KissMeData/033500/price/prices-20250401.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

ened 6ac48bd580 Update 2025-04-30 2982 top30,price

2025-04-30 18:02:09 +09:00

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24900	-900	5	-3.49	8848198525	354464	68.77	25800	25800	24650	33500	18100	25800	24962.19	10.88	14983	26966	26382	25416	24832	23866	26675	25125	153	7700	500	19600	50	1	29989494	7467	18.98	3.55	12	1.18	1312.00	7011.00	26850	20250415	-7.26	10660	20241031	133.58	26850	-7.26	20250415	14780	68.47	20250106	26850	-7.26	20250415	10660	133.58	20241031	3.86	Y	033500	500	153 억	3262958	N	N	20021	N	N
3	20250430	150422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	-800	5	-3.10	7729218725	309504	60.04	25800	25800	24650	33500	18100	25800	24972.92	10.88	-5261	26966	26382	25416	24832	23866	26675	25125	153	7700	500	19600	50	1	29989494	7497	19.05	3.57	12	1.03	1312.00	7011.00	26850	20250415	-6.89	10660	20241031	134.52	26850	-6.89	20250415	14780	69.15	20250106	26850	-6.89	20250415	10660	134.52	20241031	3.86	Y	033500	500	153 억	3262958	N	N	11188	N	N
4	20250430	140422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24800	-1000	5	-3.88	6434024000	257398	49.94	25800	25800	24650	33500	18100	25800	24996.40	10.88	-15352	26966	26382	25416	24832	23866	26675	25125	153	7700	500	19600	50	1	29989494	7437	18.90	3.54	12	0.86	1312.00	7011.00	26850	20250415	-7.64	10660	20241031	132.65	26850	-7.64	20250415	14780	67.79	20250106	26850	-7.64	20250415	10660	132.65	20241031	3.86	Y	033500	500	153 억	3262958	N	N	11188	N	N
5	20250430	130423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25100	-700	5	-2.71	5058018175	201998	39.19	25800	25800	24650	33500	18100	25800	25039.94	10.88	-26018	26966	26382	25416	24832	23866	26675	25125	153	7700	500	19600	50	1	29989494	7527	19.13	3.58	12	0.67	1312.00	7011.00	26850	20250415	-6.52	10660	20241031	135.46	26850	-6.52	20250415	14780	69.82	20250106	26850	-6.52	20250415	10660	135.46	20241031	3.86	Y	033500	500	153 억	3262958	N	N	11188	N	N
6	20250430	120424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24800	-1000	5	-3.88	4331551700	172767	33.52	25800	25800	24650	33500	18100	25800	25071.64	10.88	-31788	26966	26382	25416	24832	23866	26675	25125	153	7700	500	19600	50	1	29989494	7437	18.90	3.54	12	0.58	1312.00	7011.00	26850	20250415	-7.64	10660	20241031	132.65	26850	-7.64	20250415	14780	67.79	20250106	26850	-7.64	20250415	10660	132.65	20241031	3.86	Y	033500	500	153 억	3262958	N	N	11188	N	N
7	20250430	110421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24700	-1100	5	-4.26	3078100075	122145	23.70	25800	25800	24650	33500	18100	25800	25200.38	10.88	-38706	26966	26382	25416	24832	23866	26675	25125	153	7700	500	19600	50	1	29989494	7407	18.83	3.52	12	0.41	1312.00	7011.00	26850	20250415	-8.01	10660	20241031	131.71	26850	-8.01	20250415	14780	67.12	20250106	26850	-8.01	20250415	10660	131.71	20241031	3.86	Y	033500	500	153 억	3262958	N	N	11188	N	N
8	20250430	100424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25250	-550	5	-2.13	1401656250	54862	10.64	25800	25800	25200	33500	18100	25800	25548.76	10.88	-15072	26966	26382	25416	24832	23866	26675	25125	153	7700	500	19600	50	1	29989494	7572	19.25	3.60	12	0.18	1312.00	7011.00	26850	20250415	-5.96	10660	20241031	136.87	26850	-5.96	20250415	14780	70.84	20250106	26850	-5.96	20250415	10660	136.87	20241031	3.86	Y	033500	500	153 억	3262958	N	N	11188	N	N
9	20250430	090423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	-200	5	-0.78	142072650	5540	1.07	25800	25800	25550	33500	18100	25800	25644.88	10.88	-2987	26966	26382	25416	24832	23866	26675	25125	153	7700	500	19600	50	1	29989494	7677	19.51	3.65	12	0.02	1312.00	7011.00	26850	20250415	-4.66	10660	20241031	140.15	26850	-4.66	20250415	14780	73.21	20250106	26850	-4.66	20250415	10660	140.15	20241031	3.86	Y	033500	500	153 억	3262958	N	N	11188	N	N
10	20250429	160418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25800	200	2	0.78	13050988050	515459	141.97	25600	26000	24450	33250	17950	25600	25319.11	10.65	68748	27133	26366	25833	25066	24533	26100	24800	153	7650	500	19450	50	1	29989494	7737	19.66	3.68	12	1.72	1312.00	7011.00	26850	20250415	-3.91	10660	20241031	142.03	26850	-3.91	20250415	14780	74.56	20250106	26850	-3.91	20250415	10660	142.03	20241031	4.04	Y	033500	500	153 억	3192796	N	N	11188	N	N
11	20250429	150421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	150	2	0.59	12702615900	501941	138.24	25600	26000	24450	33250	17950	25600	25306.99	10.65	67865	27133	26366	25833	25066	24533	26100	24800	153	7650	500	19450	50	1	29989494	7722	19.63	3.67	12	1.67	1312.00	7011.00	26850	20250415	-4.10	10660	20241031	141.56	26850	-4.10	20250415	14780	74.22	20250106	26850	-4.10	20250415	10660	141.56	20241031	4.04	Y	033500	500	153 억	3192796	N	N	27211	N	N
12	20250429	140420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	400	2	1.56	11441718275	453163	124.81	25600	26000	24450	33250	17950	25600	25248.57	10.65	68623	27133	26366	25833	25066	24533	26100	24800	153	7650	500	19450	50	1	29989494	7797	19.82	3.71	12	1.51	1312.00	7011.00	26850	20250415	-3.17	10660	20241031	143.90	26850	-3.17	20250415	14780	75.91	20250106	26850	-3.17	20250415	10660	143.90	20241031	4.04	Y	033500	500	153 억	3192796	N	N	27211	N	N
13	20250429	130422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	350	2	1.37	9880151275	393012	108.24	25600	26000	24450	33250	17950	25600	25139.57	10.65	71147	27133	26366	25833	25066	24533	26100	24800	153	7650	500	19450	50	1	29989494	7782	19.78	3.70	12	1.31	1312.00	7011.00	26850	20250415	-3.35	10660	20241031	143.43	26850	-3.35	20250415	14780	75.58	20250106	26850	-3.35	20250415	10660	143.43	20241031	4.04	Y	033500	500	153 억	3192796	N	N	27211	N	N
14	20250429	120421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	-150	5	-0.59	7889135125	315322	86.85	25600	25600	24450	33250	17950	25600	25019.30	10.65	26427	27133	26366	25833	25066	24533	26100	24800	153	7650	500	19450	50	1	29989494	7632	19.40	3.63	12	1.05	1312.00	7011.00	26850	20250415	-5.21	10660	20241031	138.74	26850	-5.21	20250415	14780	72.19	20250106	26850	-5.21	20250415	10660	138.74	20241031	4.04	Y	033500	500	153 억	3192796	N	N	27211	N	N
15	20250429	110420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25500	-100	5	-0.39	7215539725	288907	79.57	25600	25600	24450	33250	17950	25600	24975.30	10.65	20881	27133	26366	25833	25066	24533	26100	24800	153	7650	500	19450	50	1	29989494	7647	19.44	3.64	12	0.96	1312.00	7011.00	26850	20250415	-5.03	10660	20241031	139.21	26850	-5.03	20250415	14780	72.53	20250106	26850	-5.03	20250415	10660	139.21	20241031	4.04	Y	033500	500	153 억	3192796	N	N	27211	N	N
16	20250429	100422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25150	-450	5	-1.76	5689206550	228844	63.03	25600	25600	24450	33250	17950	25600	24860.63	10.65	-4291	27133	26366	25833	25066	24533	26100	24800	153	7650	500	19450	50	1	29989494	7542	19.17	3.59	12	0.76	1312.00	7011.00	26850	20250415	-6.33	10660	20241031	135.93	26850	-6.33	20250415	14780	70.16	20250106	26850	-6.33	20250415	10660	135.93	20241031	4.04	Y	033500	500	153 억	3192796	N	N	27211	N	N
17	20250429	090422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	-600	5	-2.34	406294600	16119	4.44	25600	25600	25000	33250	17950	25600	25205.94	10.65	1138	27133	26366	25833	25066	24533	26100	24800	153	7650	500	19450	50	1	29989494	7497	19.05	3.57	12	0.05	1312.00	7011.00	26850	20250415	-6.89	10660	20241031	134.52	26850	-6.89	20250415	14780	69.15	20250106	26850	-6.89	20250415	10660	134.52	20241031	4.04	Y	033500	500	153 억	3192796	N	N	27211	N	N
18	20250428	160417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	-250	5	-0.97	9358838175	363084	66.95	26450	26600	25300	33600	18100	25850	25775.96	10.60	13456	26783	26316	25933	25466	25083	26125	25275	153	7750	500	19640	50	1	29989494	7677	19.51	3.65	12	1.21	1312.00	7011.00	26850	20250415	-4.66	10660	20241031	140.15	26850	-4.66	20250415	14780	73.21	20250106	26850	-4.66	20250415	10660	140.15	20241031	4.13	Y	033500	500	153 억	3178446	N	N	27211	N	N
19	20250428	150420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	-450	5	-1.74	8757187575	339406	62.58	26450	26600	25350	33600	18100	25850	25801.51	10.60	7653	26783	26316	25933	25466	25083	26125	25275	153	7750	500	19640	50	1	29989494	7617	19.36	3.62	12	1.13	1312.00	7011.00	26850	20250415	-5.40	10660	20241031	138.27	26850	-5.40	20250415	14780	71.85	20250106	26850	-5.40	20250415	10660	138.27	20241031	4.13	Y	033500	500	153 억	3178446	N	N	39089	N	N
20	20250428	140420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	-150	5	-0.58	7077693150	273614	50.45	26450	26600	25550	33600	18100	25850	25867.44	10.60	-16897	26783	26316	25933	25466	25083	26125	25275	153	7750	500	19640	50	1	29989494	7707	19.59	3.67	12	0.91	1312.00	7011.00	26850	20250415	-4.28	10660	20241031	141.09	26850	-4.28	20250415	14780	73.88	20250106	26850	-4.28	20250415	10660	141.09	20241031	4.13	Y	033500	500	153 억	3178446	N	N	39089	N	N
21	20250428	130419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25650	-200	5	-0.77	6164321100	238026	43.89	26450	26600	25550	33600	18100	25850	25897.68	10.60	-32992	26783	26316	25933	25466	25083	26125	25275	153	7750	500	19640	50	1	29989494	7692	19.55	3.66	12	0.79	1312.00	7011.00	26850	20250415	-4.47	10660	20241031	140.62	26850	-4.47	20250415	14780	73.55	20250106	26850	-4.47	20250415	10660	140.62	20241031	4.13	Y	033500	500	153 억	3178446	N	N	39089	N	N
22	20250428	120419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	-250	5	-0.97	5409843575	208619	38.47	26450	26600	25550	33600	18100	25850	25931.69	10.60	-40190	26783	26316	25933	25466	25083	26125	25275	153	7750	500	19640	50	1	29989494	7677	19.51	3.65	12	0.70	1312.00	7011.00	26850	20250415	-4.66	10660	20241031	140.15	26850	-4.66	20250415	14780	73.21	20250106	26850	-4.66	20250415	10660	140.15	20241031	4.13	Y	033500	500	153 억	3178446	N	N	39089	N	N
23	20250428	110419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25800	-50	5	-0.19	4677595125	180125	33.21	26450	26600	25650	33600	18100	25850	25968.61	10.60	-38666	26783	26316	25933	25466	25083	26125	25275	153	7750	500	19640	50	1	29989494	7737	19.66	3.68	12	0.60	1312.00	7011.00	26850	20250415	-3.91	10660	20241031	142.03	26850	-3.91	20250415	14780	74.56	20250106	26850	-3.91	20250415	10660	142.03	20241031	4.13	Y	033500	500	153 억	3178446	N	N	39089	N	N
24	20250428	100418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	100	2	0.39	3610914175	138982	25.63	26450	26600	25650	33600	18100	25850	25981.16	10.60	-26706	26783	26316	25933	25466	25083	26125	25275	153	7750	500	19640	50	1	29989494	7782	19.78	3.70	12	0.46	1312.00	7011.00	26850	20250415	-3.35	10660	20241031	143.43	26850	-3.35	20250415	14780	75.58	20250106	26850	-3.35	20250415	10660	143.43	20241031	4.13	Y	033500	500	153 억	3178446	N	N	39089	N	N
25	20250428	090421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25950	100	2	0.39	774047925	29522	5.44	26450	26600	25850	33600	18100	25850	26219.36	10.60	-15205	26783	26316	25933	25466	25083	26125	25275	153	7750	500	19640	50	1	29989494	7782	19.78	3.70	12	0.10	1312.00	7011.00	26850	20250415	-3.35	10660	20241031	143.43	26850	-3.35	20250415	14780	75.58	20250106	26850	-3.35	20250415	10660	143.43	20241031	4.13	Y	033500	500	153 억	3178446	N	N	39089	N	N
26	20250425	160418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	-300	5	-1.15	14124173100	542347	81.18	25950	26400	25550	33950	18350	26150	26042.75	10.71	-59396	27383	26766	25583	24966	23783	27075	25275	153	7800	500	19870	50	1	29989494	7752	19.70	3.69	12	1.81	1312.00	7011.00	26850	20250415	-3.72	10660	20241031	142.50	26850	-3.72	20250415	14780	74.90	20250106	26850	-3.72	20250415	10660	142.50	20241031	4.06	Y	033500	500	153 억	3211899	N	N	38997	N	N
27	20250425	150420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25825	-325	5	-1.24	12658361675	485441	72.66	25950	26400	25650	33950	18350	26150	26076.00	10.71	-60604	27383	26766	25583	24966	23783	27075	25275	153	7800	500	19870	50	1	29989494	7745	19.68	3.68	12	1.62	1312.00	7011.00	26850	20250415	-3.82	10660	20241031	142.26	26850	-3.82	20250415	14780	74.73	20250106	26850	-3.82	20250415	10660	142.26	20241031	4.06	Y	033500	500	153 억	3211899	N	N	69924	N	N
28	20250425	140420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	-150	5	-0.57	10792159150	413443	61.89	25950	26400	25650	33950	18350	26150	26103.14	10.71	-61075	27383	26766	25583	24966	23783	27075	25275	153	7800	500	19870	50	1	29989494	7797	19.82	3.71	12	1.38	1312.00	7011.00	26850	20250415	-3.17	10660	20241031	143.90	26850	-3.17	20250415	14780	75.91	20250106	26850	-3.17	20250415	10660	143.90	20241031	4.06	Y	033500	500	153 억	3211899	N	N	69924	N	N
29	20250425	130421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26200	50	2	0.19	9692683725	371325	55.58	25950	26400	25650	33950	18350	26150	26102.97	10.71	-59391	27383	26766	25583	24966	23783	27075	25275	153	7800	500	19870	50	1	29989494	7857	19.97	3.74	12	1.24	1312.00	7011.00	26850	20250415	-2.42	10660	20241031	145.78	26850	-2.42	20250415	14780	77.27	20250106	26850	-2.42	20250415	10660	145.78	20241031	4.06	Y	033500	500	153 억	3211899	N	N	69924	N	N
30	20250425	120420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26250	100	2	0.38	8832335250	338611	50.69	25950	26400	25650	33950	18350	26150	26084.02	10.71	-45274	27383	26766	25583	24966	23783	27075	25275	153	7800	500	19870	50	1	29989494	7872	20.01	3.74	12	1.13	1312.00	7011.00	26850	20250415	-2.23	10660	20241031	146.25	26850	-2.23	20250415	14780	77.60	20250106	26850	-2.23	20250415	10660	146.25	20241031	4.06	Y	033500	500	153 억	3211899	N	N	69924	N	N
31	20250425	110420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	-50	5	-0.19	7484999125	287307	43.01	25950	26350	25650	33950	18350	26150	26052.27	10.71	-33870	27383	26766	25583	24966	23783	27075	25275	153	7800	500	19870	50	1	29989494	7827	19.89	3.72	12	0.96	1312.00	7011.00	26850	20250415	-2.79	10660	20241031	144.84	26850	-2.79	20250415	14780	76.59	20250106	26850	-2.79	20250415	10660	144.84	20241031	4.06	Y	033500	500	153 억	3211899	N	N	69924	N	N
32	20250425	100420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26100	-50	5	-0.19	4885033225	187721	28.10	25950	26350	25650	33950	18350	26150	26022.84	10.71	-40944	27383	26766	25583	24966	23783	27075	25275	153	7800	500	19870	50	1	29989494	7827	19.89	3.72	12	0.63	1312.00	7011.00	26850	20250415	-2.79	10660	20241031	144.84	26850	-2.79	20250415	14780	76.59	20250106	26850	-2.79	20250415	10660	144.84	20241031	4.06	Y	033500	500	153 억	3211899	N	N	69924	N	N
33	20250425	090421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	-450	5	-1.72	550201650	21278	3.19	25950	26100	25700	33950	18350	26150	25857.73	10.71	-2586	27383	26766	25583	24966	23783	27075	25275	153	7800	500	19870	50	1	29989494	7707	19.59	3.67	12	0.07	1312.00	7011.00	26850	20250415	-4.28	10660	20241031	141.09	26850	-4.28	20250415	14780	73.88	20250106	26850	-4.28	20250415	10660	141.09	20241031	4.06	Y	033500	500	153 억	3211899	N	N	69924	N	N
34	20250424	160413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26150	1400	2	5.66	17056024350	668061	220.82	24800	26200	24400	32150	17350	24750	25530.26	10.87	21959	26150	25450	25000	24300	23850	25225	24075	153	7400	500	18810	50	1	29989494	7842	19.93	3.73	12	2.23	1312.00	7011.00	26850	20250415	-2.61	10660	20241031	145.31	26850	-2.61	20250415	14780	76.93	20250106	26850	-2.61	20250415	10660	145.31	20241031	4.01	Y	033500	500	153 억	3259730	N	N	69911	N	N
35	20250424	150419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	26000	1250	2	5.05	14649792750	575783	190.32	24800	26200	24400	32150	17350	24750	25443.25	10.87	40943	26150	25450	25000	24300	23850	25225	24075	153	7400	500	18810	50	1	29989494	7797	19.82	3.71	12	1.92	1312.00	7011.00	26850	20250415	-3.17	10660	20241031	143.90	26850	-3.17	20250415	14780	75.91	20250106	26850	-3.17	20250415	10660	143.90	20241031	4.01	Y	033500	500	153 억	3259730	N	N	13871	N	N
36	20250424	140419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	200	2	0.81	4720815150	190598	63.00	24800	25150	24400	32150	17350	24750	24768.44	10.87	28551	26150	25450	25000	24300	23850	25225	24075	153	7400	500	18810	50	1	29989494	7482	19.02	3.56	12	0.64	1312.00	7011.00	26850	20250415	-7.08	10660	20241031	134.05	26850	-7.08	20250415	14780	68.81	20250106	26850	-7.08	20250415	10660	134.05	20241031	4.01	Y	033500	500	153 억	3259730	N	N	13871	N	N
37	20250424	130419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24700	-50	5	-0.20	3405442725	137855	45.57	24800	25000	24400	32150	17350	24750	24703.08	10.87	26784	26150	25450	25000	24300	23850	25225	24075	153	7400	500	18810	50	1	29989494	7407	18.83	3.52	12	0.46	1312.00	7011.00	26850	20250415	-8.01	10660	20241031	131.71	26850	-8.01	20250415	14780	67.12	20250106	26850	-8.01	20250415	10660	131.71	20241031	4.01	Y	033500	500	153 억	3259730	N	N	13871	N	N
38	20250424	120419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24700	-50	5	-0.20	3200945875	129570	42.83	24800	25000	24400	32150	17350	24750	24704.38	10.87	25452	26150	25450	25000	24300	23850	25225	24075	153	7400	500	18810	50	1	29989494	7407	18.83	3.52	12	0.43	1312.00	7011.00	26850	20250415	-8.01	10660	20241031	131.71	26850	-8.01	20250415	14780	67.12	20250106	26850	-8.01	20250415	10660	131.71	20241031	4.01	Y	033500	500	153 억	3259730	N	N	13871	N	N
39	20250424	110418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24700	-50	5	-0.20	2769857950	112099	37.05	24800	25000	24400	32150	17350	24750	24709.03	10.87	21025	26150	25450	25000	24300	23850	25225	24075	153	7400	500	18810	50	1	29989494	7407	18.83	3.52	12	0.37	1312.00	7011.00	26850	20250415	-8.01	10660	20241031	131.71	26850	-8.01	20250415	14780	67.12	20250106	26850	-8.01	20250415	10660	131.71	20241031	4.01	Y	033500	500	153 억	3259730	N	N	13871	N	N
40	20250424	100418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24700	-50	5	-0.20	1629344925	65788	21.75	24800	25000	24500	32150	17350	24750	24766.60	10.87	10760	26150	25450	25000	24300	23850	25225	24075	153	7400	500	18810	50	1	29989494	7407	18.83	3.52	12	0.22	1312.00	7011.00	26850	20250415	-8.01	10660	20241031	131.71	26850	-8.01	20250415	14780	67.12	20250106	26850	-8.01	20250415	10660	131.71	20241031	4.01	Y	033500	500	153 억	3259730	N	N	13871	N	N
41	20250424	090420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24650	-100	5	-0.40	153580650	6224	2.06	24800	24850	24500	32150	17350	24750	24675.55	10.87	-1549	26150	25450	25000	24300	23850	25225	24075	153	7400	500	18810	50	1	29989494	7392	18.79	3.52	12	0.02	1312.00	7011.00	26850	20250415	-8.19	10660	20241031	131.24	26850	-8.19	20250415	14780	66.78	20250106	26850	-8.19	20250415	10660	131.24	20241031	4.01	Y	033500	500	153 억	3259730	N	N	13871	N	N
42	20250423	160410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24750	-650	5	-2.56	7555854850	302539	63.05	25650	25700	24550	33000	17800	25400	24974.88	10.93	-9346	26466	25932	25016	24482	23566	26200	24750	153	7600	500	19300	50	1	29989494	7422	18.86	3.53	12	1.01	1312.00	7011.00	26850	20250415	-7.82	10660	20241031	132.18	26850	-7.82	20250415	14780	67.46	20250106	26850	-7.82	20250415	10660	132.18	20241031	4.03	Y	033500	500	153 억	3277777	N	N	13871	N	N
43	20250423	150418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24700	-700	5	-2.76	7246999325	290065	60.46	25650	25700	24550	33000	17800	25400	24984.05	10.93	-6975	26466	25932	25016	24482	23566	26200	24750	153	7600	500	19300	50	1	29989494	7407	18.83	3.52	12	0.97	1312.00	7011.00	26850	20250415	-8.01	10660	20241031	131.71	26850	-8.01	20250415	14780	67.12	20250106	26850	-8.01	20250415	10660	131.71	20241031	4.03	Y	033500	500	153 억	3277777	N	N	23232	N	N
44	20250423	140418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	-450	5	-1.77	4843726300	192767	40.18	25650	25700	24750	33000	17800	25400	25127.36	10.93	-20048	26466	25932	25016	24482	23566	26200	24750	153	7600	500	19300	50	1	29989494	7482	19.02	3.56	12	0.64	1312.00	7011.00	26850	20250415	-7.08	10660	20241031	134.05	26850	-7.08	20250415	14780	68.81	20250106	26850	-7.08	20250415	10660	134.05	20241031	4.03	Y	033500	500	153 억	3277777	N	N	23232	N	N
45	20250423	130416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25250	-150	5	-0.59	3914150425	155669	32.44	25650	25700	24750	33000	17800	25400	25144.06	10.93	-17932	26466	25932	25016	24482	23566	26200	24750	153	7600	500	19300	50	1	29989494	7572	19.25	3.60	12	0.52	1312.00	7011.00	26850	20250415	-5.96	10660	20241031	136.87	26850	-5.96	20250415	14780	70.84	20250106	26850	-5.96	20250415	10660	136.87	20241031	4.03	Y	033500	500	153 억	3277777	N	N	23232	N	N
46	20250423	120418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25200	-200	5	-0.79	3452584475	137342	28.62	25650	25700	24750	33000	17800	25400	25138.59	10.93	-19692	26466	25932	25016	24482	23566	26200	24750	153	7600	500	19300	50	1	29989494	7557	19.21	3.59	12	0.46	1312.00	7011.00	26850	20250415	-6.15	10660	20241031	136.40	26850	-6.15	20250415	14780	70.50	20250106	26850	-6.15	20250415	10660	136.40	20241031	4.03	Y	033500	500	153 억	3277777	N	N	23232	N	N
47	20250423	110418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25250	-150	5	-0.59	3034534050	120728	25.16	25650	25700	24750	33000	17800	25400	25135.30	10.93	-20691	26466	25932	25016	24482	23566	26200	24750	153	7600	500	19300	50	1	29989494	7572	19.25	3.60	12	0.40	1312.00	7011.00	26850	20250415	-5.96	10660	20241031	136.87	26850	-5.96	20250415	14780	70.84	20250106	26850	-5.96	20250415	10660	136.87	20241031	4.03	Y	033500	500	153 억	3277777	N	N	23232	N	N
48	20250423	100420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25200	-200	5	-0.79	2033901050	80919	16.87	25650	25700	24750	33000	17800	25400	25135.02	10.93	-15071	26466	25932	25016	24482	23566	26200	24750	153	7600	500	19300	50	1	29989494	7557	19.21	3.59	12	0.27	1312.00	7011.00	26850	20250415	-6.15	10660	20241031	136.40	26850	-6.15	20250415	14780	70.50	20250106	26850	-6.15	20250415	10660	136.40	20241031	4.03	Y	033500	500	153 억	3277777	N	N	23232	N	N
49	20250423	090421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	-450	5	-1.77	472823600	18782	3.91	25650	25700	24750	33000	17800	25400	25174.29	10.93	-5635	26466	25932	25016	24482	23566	26200	24750	153	7600	500	19300	50	1	29989494	7482	19.02	3.56	12	0.06	1312.00	7011.00	26850	20250415	-7.08	10660	20241031	134.05	26850	-7.08	20250415	14780	68.81	20250106	26850	-7.08	20250415	10660	134.05	20241031	4.03	Y	033500	500	153 억	3277777	N	N	23232	N	N
50	20250422	160409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	850	2	3.46	12100209325	479803	112.01	24100	25550	24100	31900	17200	24550	25218.96	10.95	-28470	25450	25000	24350	23900	23250	24675	23575	153	7350	500	18650	50	1	29989494	7617	19.36	3.62	12	1.60	1312.00	7011.00	26850	20250415	-5.40	10660	20241031	138.27	26850	-5.40	20250415	14780	71.85	20250106	26850	-5.40	20250415	10660	138.27	20241031	4.09	Y	033500	500	153 억	3282422	N	N	23232	N	N
51	20250422	150416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	800	2	3.26	11431217650	453426	105.86	24100	25550	24100	31900	17200	24550	25210.77	10.95	-18405	25450	25000	24350	23900	23250	24675	23575	153	7350	500	18650	50	1	29989494	7602	19.32	3.62	12	1.51	1312.00	7011.00	26850	20250415	-5.59	10660	20241031	137.80	26850	-5.59	20250415	14780	71.52	20250106	26850	-5.59	20250415	10660	137.80	20241031	4.09	Y	033500	500	153 억	3282422	N	N	12546	N	N
52	20250422	140416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	800	2	3.26	9838372875	390589	91.19	24100	25550	24100	31900	17200	24550	25188.56	10.95	-7669	25450	25000	24350	23900	23250	24675	23575	153	7350	500	18650	50	1	29989494	7602	19.32	3.62	12	1.30	1312.00	7011.00	26850	20250415	-5.59	10660	20241031	137.80	26850	-5.59	20250415	14780	71.52	20250106	26850	-5.59	20250415	10660	137.80	20241031	4.09	Y	033500	500	153 억	3282422	N	N	12546	N	N
53	20250422	130415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	850	2	3.46	8777098800	348763	81.42	24100	25550	24100	31900	17200	24550	25166.37	10.95	-479	25450	25000	24350	23900	23250	24675	23575	153	7350	500	18650	50	1	29989494	7617	19.36	3.62	12	1.16	1312.00	7011.00	26850	20250415	-5.40	10660	20241031	138.27	26850	-5.40	20250415	14780	71.85	20250106	26850	-5.40	20250415	10660	138.27	20241031	4.09	Y	033500	500	153 억	3282422	N	N	12546	N	N
54	20250422	120416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25250	700	2	2.85	7987381375	317577	74.14	24100	25550	24100	31900	17200	24550	25151.01	10.95	1950	25450	25000	24350	23900	23250	24675	23575	153	7350	500	18650	50	1	29989494	7572	19.25	3.60	12	1.06	1312.00	7011.00	26850	20250415	-5.96	10660	20241031	136.87	26850	-5.96	20250415	14780	70.84	20250106	26850	-5.96	20250415	10660	136.87	20241031	4.09	Y	033500	500	153 억	3282422	N	N	12546	N	N
55	20250422	110415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	850	2	3.46	6441692825	256599	59.91	24100	25550	24100	31900	17200	24550	25104.13	10.95	-461	25450	25000	24350	23900	23250	24675	23575	153	7350	500	18650	50	1	29989494	7617	19.36	3.62	12	0.86	1312.00	7011.00	26850	20250415	-5.40	10660	20241031	138.27	26850	-5.40	20250415	14780	71.85	20250106	26850	-5.40	20250415	10660	138.27	20241031	4.09	Y	033500	500	153 억	3282422	N	N	12546	N	N
56	20250422	100416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25050	500	2	2.04	4365063075	174680	40.78	24100	25300	24100	31900	17200	24550	24988.91	10.95	-3292	25450	25000	24350	23900	23250	24675	23575	153	7350	500	18650	50	1	29989494	7512	19.09	3.57	12	0.58	1312.00	7011.00	26850	20250415	-6.70	10660	20241031	134.99	26850	-6.70	20250415	14780	69.49	20250106	26850	-6.70	20250415	10660	134.99	20241031	4.09	Y	033500	500	153 억	3282422	N	N	12546	N	N
57	20250422	090416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24600	50	2	0.20	815879925	33047	7.72	24100	25000	24100	31900	17200	24550	24688.48	10.95	-302	25450	25000	24350	23900	23250	24675	23575	153	7350	500	18650	50	1	29989494	7377	18.75	3.51	12	0.11	1312.00	7011.00	26850	20250415	-8.38	10660	20241031	130.77	26850	-8.38	20250415	14780	66.44	20250106	26850	-8.38	20250415	10660	130.77	20241031	4.09	Y	033500	500	153 억	3282422	N	N	12546	N	N
58	20250421	160407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24550	-100	5	-0.41	10369000675	428341	93.16	24750	24800	23700	32000	17300	24650	24207.27	10.57	53528	25883	25266	24633	24016	23383	24950	23700	153	7350	500	18730	50	1	29989494	7362	18.71	3.50	12	1.43	1312.00	7011.00	26850	20250415	-8.57	10660	20241031	130.30	26850	-8.57	20250415	14780	66.10	20250106	26850	-8.57	20250415	10660	130.30	20241031	3.91	Y	033500	500	153 억	3170646	N	N	12546	N	N
59	20250421	150414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24450	-200	5	-0.81	9669445775	399823	86.96	24750	24800	23700	32000	17300	24650	24184.32	10.57	61600	25883	25266	24633	24016	23383	24950	23700	153	7350	500	18730	50	1	29989494	7332	18.64	3.49	12	1.33	1312.00	7011.00	26850	20250415	-8.94	10660	20241031	129.36	26850	-8.94	20250415	14780	65.43	20250106	26850	-8.94	20250415	10660	129.36	20241031	3.91	Y	033500	500	153 억	3170646	N	N	17367	N	N
60	20250421	140414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24300	-350	5	-1.42	8349288000	345617	75.17	24750	24800	23700	32000	17300	24650	24157.63	10.57	68706	25883	25266	24633	24016	23383	24950	23700	153	7350	500	18730	50	1	29989494	7287	18.52	3.47	12	1.15	1312.00	7011.00	26850	20250415	-9.50	10660	20241031	127.95	26850	-9.50	20250415	14780	64.41	20250106	26850	-9.50	20250415	10660	127.95	20241031	3.91	Y	033500	500	153 억	3170646	N	N	17367	N	N
61	20250421	130415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	-450	5	-1.83	7047123125	292106	63.53	24750	24800	23700	32000	17300	24650	24125.23	10.57	59783	25883	25266	24633	24016	23383	24950	23700	153	7350	500	18730	50	1	29989494	7257	18.45	3.45	12	0.97	1312.00	7011.00	26850	20250415	-9.87	10660	20241031	127.02	26850	-9.87	20250415	14780	63.73	20250106	26850	-9.87	20250415	10660	127.02	20241031	3.91	Y	033500	500	153 억	3170646	N	N	17367	N	N
62	20250421	120414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24050	-600	5	-2.43	6209041675	257248	55.95	24750	24800	23700	32000	17300	24650	24136.40	10.57	41189	25883	25266	24633	24016	23383	24950	23700	153	7350	500	18730	50	1	29989494	7212	18.33	3.43	12	0.86	1312.00	7011.00	26850	20250415	-10.43	10660	20241031	125.61	26850	-10.43	20250415	14780	62.72	20250106	26850	-10.43	20250415	10660	125.61	20241031	3.91	Y	033500	500	153 억	3170646	N	N	17367	N	N
63	20250421	110415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24000	-650	5	-2.64	5428318825	224750	48.88	24750	24800	23700	32000	17300	24650	24152.70	10.57	25269	25883	25266	24633	24016	23383	24950	23700	153	7350	500	18730	50	1	29989494	7197	18.29	3.42	12	0.75	1312.00	7011.00	26850	20250415	-10.61	10660	20241031	125.14	26850	-10.61	20250415	14780	62.38	20250106	26850	-10.61	20250415	10660	125.14	20241031	3.91	Y	033500	500	153 억	3170646	N	N	17367	N	N
64	20250421	100411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23950	-700	5	-2.84	3947030375	163109	35.48	24750	24800	23700	32000	17300	24650	24198.73	10.57	119	25883	25266	24633	24016	23383	24950	23700	153	7350	500	18730	50	1	29989494	7182	18.25	3.42	12	0.54	1312.00	7011.00	26850	20250415	-10.80	10660	20241031	124.67	26850	-10.80	20250415	14780	62.04	20250106	26850	-10.80	20250415	10660	124.67	20241031	3.91	Y	033500	500	153 억	3170646	N	N	17367	N	N
65	20250421	090423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24400	-250	5	-1.01	366188350	14877	3.24	24750	24800	24400	32000	17300	24650	24614.39	10.57	-4550	25883	25266	24633	24016	23383	24950	23700	153	7350	500	18730	50	1	29989494	7317	18.60	3.48	12	0.05	1312.00	7011.00	26850	20250415	-9.12	10660	20241031	128.89	26850	-9.12	20250415	14780	65.09	20250106	26850	-9.12	20250415	10660	128.89	20241031	3.91	Y	033500	500	153 억	3170646	N	N	17367	N	N
66	20250418	160407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24650	-300	5	-1.20	11248930200	459767	70.96	25250	25250	24000	32400	17500	24950	24466.59	10.40	26455	25916	25432	24916	24432	23916	25175	24175	153	7450	500	18960	50	1	29989494	7392	18.79	3.52	12	1.53	1312.00	7011.00	26850	20250415	-8.19	10660	20241031	131.24	26850	-8.19	20250415	14780	66.78	20250106	26850	-8.19	20250415	10660	131.24	20241031	3.89	Y	033500	500	153 억	3119124	N	N	17367	N	N
67	20250418	150412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24550	-400	5	-1.60	10297234475	421125	65.00	25250	25250	24000	32400	17500	24950	24451.73	10.40	32139	25916	25432	24916	24432	23916	25175	24175	153	7450	500	18960	50	1	29989494	7362	18.71	3.50	12	1.40	1312.00	7011.00	26850	20250415	-8.57	10660	20241031	130.30	26850	-8.57	20250415	14780	66.10	20250106	26850	-8.57	20250415	10660	130.30	20241031	3.89	Y	033500	500	153 억	3119124	N	N	36403	N	N
68	20250418	140414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24500	-450	5	-1.80	9098943950	372199	57.45	25250	25250	24000	32400	17500	24950	24446.45	10.40	18241	25916	25432	24916	24432	23916	25175	24175	153	7450	500	18960	50	1	29989494	7347	18.67	3.49	12	1.24	1312.00	7011.00	26850	20250415	-8.75	10660	20241031	129.83	26850	-8.75	20250415	14780	65.76	20250106	26850	-8.75	20250415	10660	129.83	20241031	3.89	Y	033500	500	153 억	3119124	N	N	36403	N	N
69	20250418	130412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24500	-450	5	-1.80	7982899800	326730	50.43	25250	25250	24000	32400	17500	24950	24432.71	10.40	10732	25916	25432	24916	24432	23916	25175	24175	153	7450	500	18960	50	1	29989494	7347	18.67	3.49	12	1.09	1312.00	7011.00	26850	20250415	-8.75	10660	20241031	129.83	26850	-8.75	20250415	14780	65.76	20250106	26850	-8.75	20250415	10660	129.83	20241031	3.89	Y	033500	500	153 억	3119124	N	N	36403	N	N
70	20250418	120411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24500	-450	5	-1.80	7127219100	291835	45.04	25250	25250	24000	32400	17500	24950	24422.08	10.40	-3342	25916	25432	24916	24432	23916	25175	24175	153	7450	500	18960	50	1	29989494	7347	18.67	3.49	12	0.97	1312.00	7011.00	26850	20250415	-8.75	10660	20241031	129.83	26850	-8.75	20250415	14780	65.76	20250106	26850	-8.75	20250415	10660	129.83	20241031	3.89	Y	033500	500	153 억	3119124	N	N	36403	N	N
71	20250418	110414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24100	-850	5	-3.41	6106521100	249875	38.57	25250	25250	24000	32400	17500	24950	24438.30	10.40	-16040	25916	25432	24916	24432	23916	25175	24175	153	7450	500	18960	50	1	29989494	7227	18.37	3.44	12	0.83	1312.00	7011.00	26850	20250415	-10.24	10660	20241031	126.08	26850	-10.24	20250415	14780	63.06	20250106	26850	-10.24	20250415	10660	126.08	20241031	3.89	Y	033500	500	153 억	3119124	N	N	36403	N	N
72	20250418	100413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24300	-650	5	-2.61	3744010775	152202	23.49	25250	25250	24200	32400	17500	24950	24598.96	10.40	-13372	25916	25432	24916	24432	23916	25175	24175	153	7450	500	18960	50	1	29989494	7287	18.52	3.47	12	0.51	1312.00	7011.00	26850	20250415	-9.50	10660	20241031	127.95	26850	-9.50	20250415	14780	64.41	20250106	26850	-9.50	20250415	10660	127.95	20241031	3.89	Y	033500	500	153 억	3119124	N	N	36403	N	N
73	20250418	090415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25100	150	2	0.60	219960725	8745	1.35	25250	25250	25050	32400	17500	24950	25152.74	10.40	-3320	25916	25432	24916	24432	23916	25175	24175	153	7450	500	18960	50	1	29989494	7527	19.13	3.58	12	0.03	1312.00	7011.00	26850	20250415	-6.52	10660	20241031	135.46	26850	-6.52	20250415	14780	69.82	20250106	26850	-6.52	20250415	10660	135.46	20241031	3.89	Y	033500	500	153 억	3119124	N	N	36403	N	N
74	20250417	160411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24950	-350	5	-1.38	16087472675	647906	117.67	25150	25400	24400	32850	17750	25300	24829.89	9.90	76259	26866	26082	25466	24682	24066	25775	24375	153	7550	500	19220	50	1	29989494	7482	19.02	3.56	12	2.16	1312.00	7011.00	26850	20250415	-7.08	10660	20241031	134.05	26850	-7.08	20250415	14780	68.81	20250106	26850	-7.08	20250415	10660	134.05	20241031	3.75	Y	033500	500	153 억	2969748	N	N	36403	N	N
75	20250417	150413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24900	-400	5	-1.58	15262556300	614822	111.66	25150	25400	24400	32850	17750	25300	24824.35	9.90	71756	26866	26082	25466	24682	24066	25775	24375	153	7550	500	19220	50	1	29989494	7467	18.98	3.55	12	2.05	1312.00	7011.00	26850	20250415	-7.26	10660	20241031	133.58	26850	-7.26	20250415	14780	68.47	20250106	26850	-7.26	20250415	10660	133.58	20241031	3.75	Y	033500	500	153 억	2969748	N	N	61944	N	N
76	20250417	140415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24850	-450	5	-1.78	13836020200	557496	101.25	25150	25400	24400	32850	17750	25300	24818.15	9.90	61536	26866	26082	25466	24682	24066	25775	24375	153	7550	500	19220	50	1	29989494	7452	18.94	3.54	12	1.86	1312.00	7011.00	26850	20250415	-7.45	10660	20241031	133.11	26850	-7.45	20250415	14780	68.13	20250106	26850	-7.45	20250415	10660	133.11	20241031	3.75	Y	033500	500	153 억	2969748	N	N	61944	N	N
77	20250417	130415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24850	-450	5	-1.78	12467014900	502411	91.25	25150	25400	24400	32850	17750	25300	24814.37	9.90	42264	26866	26082	25466	24682	24066	25775	24375	153	7550	500	19220	50	1	29989494	7452	18.94	3.54	12	1.68	1312.00	7011.00	26850	20250415	-7.45	10660	20241031	133.11	26850	-7.45	20250415	14780	68.13	20250106	26850	-7.45	20250415	10660	133.11	20241031	3.75	Y	033500	500	153 억	2969748	N	N	61944	N	N
78	20250417	120413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24800	-500	5	-1.98	11069511650	445988	81.00	25150	25400	24400	32850	17750	25300	24820.20	9.90	30457	26866	26082	25466	24682	24066	25775	24375	153	7550	500	19220	50	1	29989494	7437	18.90	3.54	12	1.49	1312.00	7011.00	26850	20250415	-7.64	10660	20241031	132.65	26850	-7.64	20250415	14780	67.79	20250106	26850	-7.64	20250415	10660	132.65	20241031	3.75	Y	033500	500	153 억	2969748	N	N	61944	N	N
79	20250417	110413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24650	-650	5	-2.57	9432861850	379716	68.96	25150	25400	24400	32850	17750	25300	24841.89	9.90	-1687	26866	26082	25466	24682	24066	25775	24375	153	7550	500	19220	50	1	29989494	7392	18.79	3.52	12	1.27	1312.00	7011.00	26850	20250415	-8.19	10660	20241031	131.24	26850	-8.19	20250415	14780	66.78	20250106	26850	-8.19	20250415	10660	131.24	20241031	3.75	Y	033500	500	153 억	2969748	N	N	61944	N	N
80	20250417	100413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24700	-600	5	-2.37	6064910375	242784	44.09	25150	25400	24700	32850	17750	25300	24980.68	9.90	2817	26866	26082	25466	24682	24066	25775	24375	153	7550	500	19220	50	1	29989494	7407	18.83	3.52	12	0.81	1312.00	7011.00	26850	20250415	-8.01	10660	20241031	131.71	26850	-8.01	20250415	14780	67.12	20250106	26850	-8.01	20250415	10660	131.71	20241031	3.75	Y	033500	500	153 억	2969748	N	N	61944	N	N
81	20250417	090415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	-300	5	-1.19	745978125	29805	5.41	25150	25400	24800	32850	17750	25300	25028.62	9.90	-3411	26866	26082	25466	24682	24066	25775	24375	153	7550	500	19220	50	1	29989494	7497	19.05	3.57	12	0.10	1312.00	7011.00	26850	20250415	-6.89	10660	20241031	134.52	26850	-6.89	20250415	14780	69.15	20250106	26850	-6.89	20250415	10660	134.52	20241031	3.75	Y	033500	500	153 억	2969748	N	N	61944	N	N
82	20250416	160408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25300	-900	5	-3.44	14113658300	550607	61.05	26000	26250	24850	34050	18350	26200	25632.93	9.79	43068	27733	26966	26083	25316	24433	27350	25700	153	7850	500	19910	50	1	29989494	7587	19.28	3.61	12	1.84	1312.00	7011.00	26850	20250415	-5.77	10660	20241031	137.34	26850	-5.77	20250415	14780	71.18	20250106	26850	-5.77	20250415	10660	137.34	20241031	3.60	Y	033500	500	153 억	2935647	N	N	61944	N	N
83	20250416	150414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	-800	5	-3.05	13458218250	524733	58.18	26000	26250	24850	34050	18350	26200	25647.75	9.79	42895	27733	26966	26083	25316	24433	27350	25700	153	7850	500	19910	50	1	29989494	7617	19.36	3.62	12	1.75	1312.00	7011.00	26850	20250415	-5.40	10660	20241031	138.27	26850	-5.40	20250415	14780	71.85	20250106	26850	-5.40	20250415	10660	138.27	20241031	3.60	Y	033500	500	153 억	2935647	N	N	55942	N	N
84	20250416	140413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25900	-300	5	-1.15	9357694025	362877	40.23	26000	26250	25450	34050	18350	26200	25787.51	9.79	2220	27733	26966	26083	25316	24433	27350	25700	153	7850	500	19910	50	1	29989494	7767	19.74	3.69	12	1.21	1312.00	7011.00	26850	20250415	-3.54	10660	20241031	142.96	26850	-3.54	20250415	14780	75.24	20250106	26850	-3.54	20250415	10660	142.96	20241031	3.60	Y	033500	500	153 억	2935647	N	N	55942	N	N
85	20250416	130412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25650	-550	5	-2.10	8062012850	312617	34.66	26000	26250	25450	34050	18350	26200	25788.79	9.79	-2236	27733	26966	26083	25316	24433	27350	25700	153	7850	500	19910	50	1	29989494	7692	19.55	3.66	12	1.04	1312.00	7011.00	26850	20250415	-4.47	10660	20241031	140.62	26850	-4.47	20250415	14780	73.55	20250106	26850	-4.47	20250415	10660	140.62	20241031	3.60	Y	033500	500	153 억	2935647	N	N	55942	N	N
86	20250416	120413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	-350	5	-1.34	7169365125	277997	30.82	26000	26250	25450	34050	18350	26200	25789.36	9.79	-9310	27733	26966	26083	25316	24433	27350	25700	153	7850	500	19910	50	1	29989494	7752	19.70	3.69	12	0.93	1312.00	7011.00	26850	20250415	-3.72	10660	20241031	142.50	26850	-3.72	20250415	14780	74.90	20250106	26850	-3.72	20250415	10660	142.50	20241031	3.60	Y	033500	500	153 억	2935647	N	N	55942	N	N
87	20250416	110412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	-450	5	-1.72	5638001475	218375	24.21	26000	26250	25450	34050	18350	26200	25817.98	9.79	-253	27733	26966	26083	25316	24433	27350	25700	153	7850	500	19910	50	1	29989494	7722	19.63	3.67	12	0.73	1312.00	7011.00	26850	20250415	-4.10	10660	20241031	141.56	26850	-4.10	20250415	14780	74.22	20250106	26850	-4.10	20250415	10660	141.56	20241031	3.60	Y	033500	500	153 억	2935647	N	N	55942	N	N
88	20250416	100412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	-350	5	-1.34	3832997475	148858	16.50	26000	26050	25450	34050	18350	26200	25749.35	9.79	-12179	27733	26966	26083	25316	24433	27350	25700	153	7850	500	19910	50	1	29989494	7752	19.70	3.69	12	0.50	1312.00	7011.00	26850	20250415	-3.72	10660	20241031	142.50	26850	-3.72	20250415	14780	74.90	20250106	26850	-3.72	20250415	10660	142.50	20241031	3.60	Y	033500	500	153 억	2935647	N	N	55942	N	N
89	20250416	090416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25700	-500	5	-1.91	441540800	17080	1.89	26000	26050	25650	34050	18350	26200	25851.33	9.79	1922	27733	26966	26083	25316	24433	27350	25700	153	7850	500	19910	50	1	29989494	7707	19.59	3.67	12	0.06	1312.00	7011.00	26850	20250415	-4.28	10660	20241031	141.09	26850	-4.28	20250415	14780	73.88	20250106	26850	-4.28	20250415	10660	141.09	20241031	3.60	Y	033500	500	153 억	2935647	N	N	55942	N	N
90	20250415	160408	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	26200	750	2	2.95	23470499825	901964	142.44	26100	26850	25200	33050	17850	25450	26021.54	9.88	-19491	26750	26100	25400	24750	24050	25750	24400	153	7600	500	19340	50	1	29989494	7857	19.97	3.74	12	3.01	1312.00	7011.00	26850	20250415	-2.42	10660	20241031	145.78	26850	-2.42	20250415	14780	77.27	20250106	26850	-2.42	20250415	10660	145.78	20241031	3.70	Y	033500	500	153 억	2962053	N	N	55942	N	N
91	20250415	150411	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	26150	700	2	2.75	22387397725	860605	135.90	26100	26850	25200	33050	17850	25450	26013.56	9.88	-27425	26750	26100	25400	24750	24050	25750	24400	153	7600	500	19340	50	1	29989494	7842	19.93	3.73	12	2.87	1312.00	7011.00	26850	20250415	-2.61	10660	20241031	145.31	26850	-2.61	20250415	14780	76.93	20250106	26850	-2.61	20250415	10660	145.31	20241031	3.70	Y	033500	500	153 억	2962053	N	N	57409	N	N
92	20250415	140412	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	26100	650	2	2.55	20226823875	777825	122.83	26100	26850	25200	33050	17850	25450	26004.34	9.88	-39245	26750	26100	25400	24750	24050	25750	24400	153	7600	500	19340	50	1	29989494	7827	19.89	3.72	12	2.59	1312.00	7011.00	26850	20250415	-2.79	10660	20241031	144.84	26850	-2.79	20250415	14780	76.59	20250106	26850	-2.79	20250415	10660	144.84	20241031	3.70	Y	033500	500	153 억	2962053	N	N	57409	N	N
93	20250415	130412	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	26000	550	2	2.16	17828839700	686226	108.37	26100	26850	25200	33050	17850	25450	25981.00	9.88	-48213	26750	26100	25400	24750	24050	25750	24400	153	7600	500	19340	50	1	29989494	7797	19.82	3.71	12	2.29	1312.00	7011.00	26850	20250415	-3.17	10660	20241031	143.90	26850	-3.17	20250415	14780	75.91	20250106	26850	-3.17	20250415	10660	143.90	20241031	3.70	Y	033500	500	153 억	2962053	N	N	57409	N	N
94	20250415	120411	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	25400	-50	5	-0.20	15327242200	589871	93.15	26100	26850	25200	33050	17850	25450	25984.06	9.88	-35149	26750	26100	25400	24750	24050	25750	24400	153	7600	500	19340	50	1	29989494	7617	19.36	3.62	12	1.97	1312.00	7011.00	26850	20250415	-5.40	10660	20241031	138.27	26850	-5.40	20250415	14780	71.85	20250106	26850	-5.40	20250415	10660	138.27	20241031	3.70	Y	033500	500	153 억	2962053	N	N	57409	N	N
95	20250415	110411	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	25700	250	2	0.98	13100779425	502376	79.33	26100	26850	25500	33050	17850	25450	26077.64	9.88	-52232	26750	26100	25400	24750	24050	25750	24400	153	7600	500	19340	50	1	29989494	7707	19.59	3.67	12	1.68	1312.00	7011.00	26850	20250415	-4.28	10660	20241031	141.09	26850	-4.28	20250415	14780	73.88	20250106	26850	-4.28	20250415	10660	141.09	20241031	3.70	Y	033500	500	153 억	2962053	N	N	57409	N	N
96	20250415	100411	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	25800	350	2	1.38	9476697875	361262	57.05	26100	26850	25700	33050	17850	25450	26232.20	9.88	-40028	26750	26100	25400	24750	24050	25750	24400	153	7600	500	19340	50	1	29989494	7737	19.66	3.68	12	1.20	1312.00	7011.00	26850	20250415	-3.91	10660	20241031	142.03	26850	-3.91	20250415	14780	74.56	20250106	26850	-3.91	20250415	10660	142.03	20241031	3.70	Y	033500	500	153 억	2962053	N	N	57409	N	N
97	20250415	090413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25750	300	2	1.18	1005388600	38805	6.13	26100	26100	25700	33050	17850	25450	25908.74	9.88	-12701	26750	26100	25400	24750	24050	25750	24400	153	7600	500	19340	50	1	29989494	7722	19.63	3.67	12	0.13	1312.00	7011.00	26500	20250312	-2.83	10660	20241031	141.56	26500	-2.83	20250312	14780	74.22	20250106	26500	-2.83	20250312	10660	141.56	20241031	3.70	Y	033500	500	153 억	2962053	N	N	57409	N	N
98	20250414	160407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	0	3	0.00	16047038625	633244	77.71	26000	26050	24700	33050	17850	25450	25340.98	9.95	-16356	26416	25932	25316	24832	24216	26175	25075	153	7600	500	19340	50	1	29989494	7632	19.40	3.63	12	2.11	1312.00	7011.00	26500	20250312	-3.96	10660	20241031	138.74	26500	-3.96	20250312	14780	72.19	20250106	26500	-3.96	20250312	10660	138.74	20241031	3.44	Y	033500	500	153 억	2983744	N	N	57409	N	N
99	20250414	150410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	0	3	0.00	15262595650	602382	73.92	26000	26050	24700	33050	17850	25450	25337.07	9.95	-13108	26416	25932	25316	24832	24216	26175	25075	153	7600	500	19340	50	1	29989494	7632	19.40	3.63	12	2.01	1312.00	7011.00	26500	20250312	-3.96	10660	20241031	138.74	26500	-3.96	20250312	14780	72.19	20250106	26500	-3.96	20250312	10660	138.74	20241031	3.44	Y	033500	500	153 억	2983744	N	N	67603	N	N
100	20250414	140409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25550	100	2	0.39	12671497025	500490	61.42	26000	26050	24700	33050	17850	25450	25318.18	9.95	-25563	26416	25932	25316	24832	24216	26175	25075	153	7600	500	19340	50	1	29989494	7662	19.47	3.64	12	1.67	1312.00	7011.00	26500	20250312	-3.58	10660	20241031	139.68	26500	-3.58	20250312	14780	72.87	20250106	26500	-3.58	20250312	10660	139.68	20241031	3.44	Y	033500	500	153 억	2983744	N	N	67603	N	N
101	20250414	130409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25350	-100	5	-0.39	10992156650	434375	53.31	26000	26050	24700	33050	17850	25450	25305.68	9.95	-23161	26416	25932	25316	24832	24216	26175	25075	153	7600	500	19340	50	1	29989494	7602	19.32	3.62	12	1.45	1312.00	7011.00	26500	20250312	-4.34	10660	20241031	137.80	26500	-4.34	20250312	14780	71.52	20250106	26500	-4.34	20250312	10660	137.80	20241031	3.44	Y	033500	500	153 억	2983744	N	N	67603	N	N
102	20250414	120410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25150	-300	5	-1.18	9938952425	392544	48.17	26000	26050	24700	33050	17850	25450	25319.33	9.95	-32981	26416	25932	25316	24832	24216	26175	25075	153	7600	500	19340	50	1	29989494	7542	19.17	3.59	12	1.31	1312.00	7011.00	26500	20250312	-5.09	10660	20241031	135.93	26500	-5.09	20250312	14780	70.16	20250106	26500	-5.09	20250312	10660	135.93	20241031	3.44	Y	033500	500	153 억	2983744	N	N	67603	N	N
103	20250414	110408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24700	-750	5	-2.95	8597323875	338986	41.60	26000	26050	24700	33050	17850	25450	25361.88	9.95	-25811	26416	25932	25316	24832	24216	26175	25075	153	7600	500	19340	50	1	29989494	7407	18.83	3.52	12	1.13	1312.00	7011.00	26500	20250312	-6.79	10660	20241031	131.71	26500	-6.79	20250312	14780	67.12	20250106	26500	-6.79	20250312	10660	131.71	20241031	3.44	Y	033500	500	153 억	2983744	N	N	67603	N	N
104	20250414	100409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	-50	5	-0.20	5034912100	196554	24.12	26000	26050	25300	33050	17850	25450	25615.92	9.95	-21595	26416	25932	25316	24832	24216	26175	25075	153	7600	500	19340	50	1	29989494	7617	19.36	3.62	12	0.66	1312.00	7011.00	26500	20250312	-4.15	10660	20241031	138.27	26500	-4.15	20250312	14780	71.85	20250106	26500	-4.15	20250312	10660	138.27	20241031	3.44	Y	033500	500	153 억	2983744	N	N	67603	N	N
105	20250414	090410	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25850	400	2	1.57	918667300	35484	4.35	26000	26050	25700	33050	17850	25450	25889.62	9.95	-15767	26416	25932	25316	24832	24216	26175	25075	153	7600	500	19340	50	1	29989494	7752	19.70	3.69	12	0.12	1312.00	7011.00	26500	20250312	-2.45	10660	20241031	142.50	26500	-2.45	20250312	14780	74.90	20250106	26500	-2.45	20250312	10660	142.50	20241031	3.44	Y	033500	500	153 억	2983744	N	N	67603	N	N
106	20250411	160406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25450	1050	2	4.30	20642124525	814863	134.59	24750	25800	24700	31700	17100	24400	25331.97	9.87	22061	25433	24916	24083	23566	22733	25175	23825	153	7300	500	18540	50	1	29989494	7632	19.40	3.63	12	2.72	1312.00	7011.00	26500	20250312	-3.96	10660	20241031	138.74	26500	-3.96	20250312	14780	72.19	20250106	26500	-3.96	20250312	10660	138.74	20241031	3.45	Y	033500	500	153 억	2958621	N	N	67551	N	N
107	20250411	150408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	1000	2	4.10	19609556550	774244	127.88	24750	25800	24700	31700	17100	24400	25327.36	9.87	127	25433	24916	24083	23566	22733	25175	23825	153	7300	500	18540	50	1	29989494	7617	19.36	3.62	12	2.58	1312.00	7011.00	26500	20250312	-4.15	10660	20241031	138.27	26500	-4.15	20250312	14780	71.85	20250106	26500	-4.15	20250312	10660	138.27	20241031	3.45	Y	033500	500	153 억	2958621	N	N	19317	N	N
108	20250411	140408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25400	1000	2	4.10	17146214050	677107	111.84	24750	25800	24700	31700	17100	24400	25322.75	9.87	-8443	25433	24916	24083	23566	22733	25175	23825	153	7300	500	18540	50	1	29989494	7617	19.36	3.62	12	2.26	1312.00	7011.00	26500	20250312	-4.15	10660	20241031	138.27	26500	-4.15	20250312	14780	71.85	20250106	26500	-4.15	20250312	10660	138.27	20241031	3.45	Y	033500	500	153 억	2958621	N	N	19317	N	N
109	20250411	130409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25250	850	2	3.48	15207927075	600585	99.20	24750	25800	24700	31700	17100	24400	25321.86	9.87	-5266	25433	24916	24083	23566	22733	25175	23825	153	7300	500	18540	50	1	29989494	7572	19.25	3.60	12	2.00	1312.00	7011.00	26500	20250312	-4.72	10660	20241031	136.87	26500	-4.72	20250312	14780	70.84	20250106	26500	-4.72	20250312	10660	136.87	20241031	3.45	Y	033500	500	153 억	2958621	N	N	19317	N	N
110	20250411	120409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25150	750	2	3.07	14346893225	566463	93.56	24750	25800	24700	31700	17100	24400	25327.15	9.87	-3868	25433	24916	24083	23566	22733	25175	23825	153	7300	500	18540	50	1	29989494	7542	19.17	3.59	12	1.89	1312.00	7011.00	26500	20250312	-5.09	10660	20241031	135.93	26500	-5.09	20250312	14780	70.16	20250106	26500	-5.09	20250312	10660	135.93	20241031	3.45	Y	033500	500	153 억	2958621	N	N	19317	N	N
111	20250411	110408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25100	700	2	2.87	12804647100	504966	83.40	24750	25800	24700	31700	17100	24400	25357.44	9.87	10885	25433	24916	24083	23566	22733	25175	23825	153	7300	500	18540	50	1	29989494	7527	19.13	3.58	12	1.68	1312.00	7011.00	26500	20250312	-5.28	10660	20241031	135.46	26500	-5.28	20250312	14780	69.82	20250106	26500	-5.28	20250312	10660	135.46	20241031	3.45	Y	033500	500	153 억	2958621	N	N	19317	N	N
112	20250411	100409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25600	1200	2	4.92	10391850125	409574	67.65	24750	25800	24700	31700	17100	24400	25372.34	9.87	14402	25433	24916	24083	23566	22733	25175	23825	153	7300	500	18540	50	1	29989494	7677	19.51	3.65	12	1.37	1312.00	7011.00	26500	20250312	-3.40	10660	20241031	140.15	26500	-3.40	20250312	14780	73.21	20250106	26500	-3.40	20250312	10660	140.15	20241031	3.45	Y	033500	500	153 억	2958621	N	N	19317	N	N
113	20250411	090411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	25000	600	2	2.46	1106097000	44473	7.35	24750	25050	24700	31700	17100	24400	24871.20	9.87	-4191	25433	24916	24083	23566	22733	25175	23825	153	7300	500	18540	50	1	29989494	7497	19.05	3.57	12	0.15	1312.00	7011.00	26500	20250312	-5.66	10660	20241031	134.52	26500	-5.66	20250312	14780	69.15	20250106	26500	-5.66	20250312	10660	134.52	20241031	3.45	Y	033500	500	153 억	2958621	N	N	19317	N	N
114	20250410	160407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24400	1550	2	6.78	14617571625	605446	73.06	23900	24600	23250	29700	16000	22850	24143.44	10.14	-100416	24350	23600	22950	22200	21550	23275	21875	153	6850	500	17360	50	1	29989494	7317	18.60	3.48	12	2.02	1312.00	7011.00	26500	20250312	-7.92	10660	20241031	128.89	26500	-7.92	20250312	14780	65.09	20250106	26500	-7.92	20250312	10660	128.89	20241031	3.68	Y	033500	500	153 억	3040734	N	N	19317	N	N
115	20250410	150408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24450	1600	2	7.00	13998605675	580101	70.00	23900	24600	23250	29700	16000	22850	24131.32	10.14	-97883	24350	23600	22950	22200	21550	23275	21875	153	6850	500	17360	50	1	29989494	7332	18.64	3.49	12	1.93	1312.00	7011.00	26500	20250312	-7.74	10660	20241031	129.36	26500	-7.74	20250312	14780	65.43	20250106	26500	-7.74	20250312	10660	129.36	20241031	3.68	Y	033500	500	153 억	3040734	N	N	44000	N	N
116	20250410	140407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24350	1500	2	6.56	12058044075	500562	60.40	23900	24600	23250	29700	16000	22850	24089.01	10.14	-102216	24350	23600	22950	22200	21550	23275	21875	153	6850	500	17360	50	1	29989494	7302	18.56	3.47	12	1.67	1312.00	7011.00	26500	20250312	-8.11	10660	20241031	128.42	26500	-8.11	20250312	14780	64.75	20250106	26500	-8.11	20250312	10660	128.42	20241031	3.68	Y	033500	500	153 억	3040734	N	N	44000	N	N
117	20250410	130407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24050	1200	2	5.25	9652958125	401432	48.44	23900	24600	23250	29700	16000	22850	24046.31	10.14	-90170	24350	23600	22950	22200	21550	23275	21875	153	6850	500	17360	50	1	29989494	7212	18.33	3.43	12	1.34	1312.00	7011.00	26500	20250312	-9.25	10660	20241031	125.61	26500	-9.25	20250312	14780	62.72	20250106	26500	-9.25	20250312	10660	125.61	20241031	3.68	Y	033500	500	153 억	3040734	N	N	44000	N	N
118	20250410	120408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24150	1300	2	5.69	8511433075	354047	42.72	23900	24600	23250	29700	16000	22850	24040.40	10.14	-82538	24350	23600	22950	22200	21550	23275	21875	153	6850	500	17360	50	1	29989494	7242	18.41	3.44	12	1.18	1312.00	7011.00	26500	20250312	-8.87	10660	20241031	126.55	26500	-8.87	20250312	14780	63.40	20250106	26500	-8.87	20250312	10660	126.55	20241031	3.68	Y	033500	500	153 억	3040734	N	N	44000	N	N
119	20250410	110407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24350	1500	2	6.56	7951797975	330935	39.93	23900	24600	23250	29700	16000	22850	24028.28	10.14	-85209	24350	23600	22950	22200	21550	23275	21875	153	6850	500	17360	50	1	29989494	7302	18.56	3.47	12	1.10	1312.00	7011.00	26500	20250312	-8.11	10660	20241031	128.42	26500	-8.11	20250312	14780	64.75	20250106	26500	-8.11	20250312	10660	128.42	20241031	3.68	Y	033500	500	153 억	3040734	N	N	44000	N	N
120	20250410	100407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24400	1550	2	6.78	6493982875	270717	32.67	23900	24600	23250	29700	16000	22850	23988.09	10.14	-76891	24350	23600	22950	22200	21550	23275	21875	153	6850	500	17360	50	1	29989494	7317	18.60	3.48	12	0.90	1312.00	7011.00	26500	20250312	-7.92	10660	20241031	128.89	26500	-7.92	20250312	14780	65.09	20250106	26500	-7.92	20250312	10660	128.89	20241031	3.68	Y	033500	500	153 억	3040734	N	N	44000	N	N
121	20250410	090409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	750	2	3.28	666699850	28047	3.38	23900	23900	23550	29700	16000	22850	23770.81	10.14	-4367	24350	23600	22950	22200	21550	23275	21875	153	6850	500	17360	50	1	29989494	7078	17.99	3.37	12	0.09	1312.00	7011.00	26500	20250312	-10.94	10660	20241031	121.39	26500	-10.94	20250312	14780	59.68	20250106	26500	-10.94	20250312	10660	121.39	20241031	3.68	Y	033500	500	153 억	3040734	N	N	44000	N	N
122	20250409	160406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	250	2	1.11	19006945800	828712	138.53	23700	23700	22300	29350	15850	22600	22935.53	10.69	-174748	23533	23066	22383	21916	21233	23175	22025	153	6750	500	17170	50	1	29989494	6853	17.42	3.26	12	2.76	1312.00	7011.00	26500	20250312	-13.77	10660	20241031	114.35	26500	-13.77	20250312	14780	54.60	20250106	26500	-13.77	20250312	10660	114.35	20241031	4.59	Y	033500	500	153 억	3207334	N	N	44000	N	N
123	20250409	150327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	100	2	0.44	18353155100	800085	133.74	23700	23700	22300	29350	15850	22600	22939.01	10.69	-163777	23533	23066	22383	21916	21233	23175	22025	153	6750	500	17170	50	1	29989494	6808	17.30	3.24	12	2.67	1312.00	7011.00	26500	20250312	-14.34	10660	20241031	112.95	26500	-14.34	20250312	14780	53.59	20250106	26500	-14.34	20250312	10660	112.95	20241031	4.59	Y	033500	500	153 억	3207334	N	N	10117	N	N
124	20250409	140403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	150	2	0.66	16984699450	739641	123.64	23700	23700	22300	29350	15850	22600	22963.44	10.69	-163085	23533	23066	22383	21916	21233	23175	22025	153	6750	500	17170	50	1	29989494	6823	17.34	3.24	12	2.47	1312.00	7011.00	26500	20250312	-14.15	10660	20241031	113.41	26500	-14.15	20250312	14780	53.92	20250106	26500	-14.15	20250312	10660	113.41	20241031	4.59	Y	033500	500	153 억	3207334	N	N	10117	N	N
125	20250409	130403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22700	100	2	0.44	15302348425	665148	111.19	23700	23700	22300	29350	15850	22600	23005.93	10.69	-167283	23533	23066	22383	21916	21233	23175	22025	153	6750	500	17170	50	1	29989494	6808	17.30	3.24	12	2.22	1312.00	7011.00	26500	20250312	-14.34	10660	20241031	112.95	26500	-14.34	20250312	14780	53.59	20250106	26500	-14.34	20250312	10660	112.95	20241031	4.59	Y	033500	500	153 억	3207334	N	N	10117	N	N
126	20250409	120404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23150	550	2	2.43	13459505600	584639	97.73	23700	23700	22300	29350	15850	22600	23021.91	10.69	-148586	23533	23066	22383	21916	21233	23175	22025	153	6750	500	17170	50	1	29989494	6943	17.64	3.30	12	1.95	1312.00	7011.00	26500	20250312	-12.64	10660	20241031	117.17	26500	-12.64	20250312	14780	56.63	20250106	26500	-12.64	20250312	10660	117.17	20241031	4.59	Y	033500	500	153 억	3207334	N	N	10117	N	N
127	20250409	110403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	600	2	2.65	11891622050	516803	86.39	23700	23700	22300	29350	15850	22600	23009.97	10.69	-134120	23533	23066	22383	21916	21233	23175	22025	153	6750	500	17170	50	1	29989494	6958	17.68	3.31	12	1.72	1312.00	7011.00	26500	20250312	-12.45	10660	20241031	117.64	26500	-12.45	20250312	14780	56.97	20250106	26500	-12.45	20250312	10660	117.64	20241031	4.59	Y	033500	500	153 억	3207334	N	N	10117	N	N
128	20250409	100405	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22900	300	2	1.33	9553398600	415602	69.47	23700	23700	22300	29350	15850	22600	22986.90	10.69	-117083	23533	23066	22383	21916	21233	23175	22025	153	6750	500	17170	50	1	29989494	6868	17.45	3.27	12	1.39	1312.00	7011.00	26500	20250312	-13.58	10660	20241031	114.82	26500	-13.58	20250312	14780	54.94	20250106	26500	-13.58	20250312	10660	114.82	20241031	4.59	Y	033500	500	153 억	3207334	N	N	10117	N	N
129	20250409	090406	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22350	-250	5	-1.11	3339610900	145074	24.25	23700	23700	22300	29350	15850	22600	23020.06	10.69	-66799	23533	23066	22383	21916	21233	23175	22025	153	6750	500	17170	50	1	29989494	6703	17.04	3.19	12	0.48	1312.00	7011.00	26500	20250312	-15.66	10660	20241031	109.66	26500	-15.66	20250312	14780	51.22	20250106	26500	-15.66	20250312	10660	109.66	20241031	4.59	Y	033500	500	153 억	3207334	N	N	10117	N	N
130	20250408	160400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22600	950	2	4.39	13420817925	598223	73.23	22600	22850	21700	28100	15200	21650	22434.36	10.75	-21388	23150	22400	22000	21250	20850	22200	21050	153	6450	500	16450	50	1	29989494	6778	17.23	3.22	12	1.99	1312.00	7011.00	26500	20250312	-14.72	10660	20241031	112.01	26500	-14.72	20250312	14780	52.91	20250106	26500	-14.72	20250312	10660	112.01	20241031	4.76	Y	033500	500	153 억	3222541	N	N	10117	N	N
131	20250408	150403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22750	1100	2	5.08	12848466325	573010	70.15	22600	22850	21700	28100	15200	21650	22422.76	10.75	-19950	23150	22400	22000	21250	20850	22200	21050	153	6450	500	16450	50	1	29989494	6823	17.34	3.24	12	1.91	1312.00	7011.00	26500	20250312	-14.15	10660	20241031	113.41	26500	-14.15	20250312	14780	53.92	20250106	26500	-14.15	20250312	10660	113.41	20241031	4.76	Y	033500	500	153 억	3222541	N	N	11212	N	N
132	20250408	140402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22800	1150	2	5.31	11273931425	503763	61.67	22600	22850	21700	28100	15200	21650	22379.44	10.75	-13033	23150	22400	22000	21250	20850	22200	21050	153	6450	500	16450	50	1	29989494	6838	17.38	3.25	12	1.68	1312.00	7011.00	26500	20250312	-13.96	10660	20241031	113.88	26500	-13.96	20250312	14780	54.26	20250106	26500	-13.96	20250312	10660	113.88	20241031	4.76	Y	033500	500	153 억	3222541	N	N	11212	N	N
133	20250408	130402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22500	850	2	3.93	9384373800	420144	51.43	22600	22850	21700	28100	15200	21650	22336.09	10.75	-33836	23150	22400	22000	21250	20850	22200	21050	153	6450	500	16450	50	1	29989494	6748	17.15	3.21	12	1.40	1312.00	7011.00	26500	20250312	-15.09	10660	20241031	111.07	26500	-15.09	20250312	14780	52.23	20250106	26500	-15.09	20250312	10660	111.07	20241031	4.76	Y	033500	500	153 억	3222541	N	N	11212	N	N
134	20250408	120403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	750	2	3.46	8143293825	364696	44.65	22600	22850	21700	28100	15200	21650	22329.00	10.75	-45951	23150	22400	22000	21250	20850	22200	21050	153	6450	500	16450	50	1	29989494	6718	17.07	3.19	12	1.22	1312.00	7011.00	26500	20250312	-15.47	10660	20241031	110.13	26500	-15.47	20250312	14780	51.56	20250106	26500	-15.47	20250312	10660	110.13	20241031	4.76	Y	033500	500	153 억	3222541	N	N	11212	N	N
135	20250408	110402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	750	2	3.46	7200902500	322716	39.51	22600	22850	21700	28100	15200	21650	22313.44	10.75	-39707	23150	22400	22000	21250	20850	22200	21050	153	6450	500	16450	50	1	29989494	6718	17.07	3.19	12	1.08	1312.00	7011.00	26500	20250312	-15.47	10660	20241031	110.13	26500	-15.47	20250312	14780	51.56	20250106	26500	-15.47	20250312	10660	110.13	20241031	4.76	Y	033500	500	153 억	3222541	N	N	11212	N	N
136	20250408	100402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21950	300	2	1.39	4072219600	182499	22.34	22600	22700	21900	28100	15200	21650	22313.66	10.75	-21391	23150	22400	22000	21250	20850	22200	21050	153	6450	500	16450	50	1	29989494	6583	16.73	3.13	12	0.61	1312.00	7011.00	26500	20250312	-17.17	10660	20241031	105.91	26500	-17.17	20250312	14780	48.51	20250106	26500	-17.17	20250312	10660	105.91	20241031	4.76	Y	033500	500	153 억	3222541	N	N	11212	N	N
137	20250408	090403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22400	750	2	3.46	714742000	31891	3.90	22600	22600	22200	28100	15200	21650	22412.08	10.75	-11525	23150	22400	22000	21250	20850	22200	21050	153	6450	500	16450	50	1	29989494	6718	17.07	3.19	12	0.11	1312.00	7011.00	26500	20250312	-15.47	10660	20241031	110.13	26500	-15.47	20250312	14780	51.56	20250106	26500	-15.47	20250312	10660	110.13	20241031	4.76	Y	033500	500	153 억	3222541	N	N	11212	N	N
138	20250407	160358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21650	-2300	5	-9.60	18080347400	816872	179.14	22450	22750	21600	31100	16800	23950	22133.64	9.93	192664	25383	24666	24033	23316	22683	24350	23000	153	7150	500	18200	50	1	29989494	6493	16.50	3.09	12	2.72	1312.00	7011.00	26500	20250312	-18.30	10660	20241031	103.10	26500	-18.30	20250312	14780	46.48	20250106	26500	-18.30	20250312	10660	103.10	20241031	4.89	Y	033500	500	153 억	2978926	N	N	11212	N	N
139	20250407	150401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	21850	-2100	5	-8.77	16705785900	753604	165.27	22450	22750	21600	31100	16800	23950	22167.86	9.93	176526	25383	24666	24033	23316	22683	24350	23000	153	7150	500	18200	50	1	29989494	6553	16.65	3.12	12	2.51	1312.00	7011.00	26500	20250312	-17.55	10660	20241031	104.97	26500	-17.55	20250312	14780	47.83	20250106	26500	-17.55	20250312	10660	104.97	20241031	4.89	Y	033500	500	153 억	2978926	N	N	6275	N	N
140	20250407	140400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22050	-1900	5	-7.93	12837732250	576752	126.48	22450	22750	21700	31100	16800	23950	22258.67	9.93	111534	25383	24666	24033	23316	22683	24350	23000	153	7150	500	18200	50	1	29989494	6613	16.81	3.15	12	1.92	1312.00	7011.00	26500	20250312	-16.79	10660	20241031	106.85	26500	-16.79	20250312	14780	49.19	20250106	26500	-16.79	20250312	10660	106.85	20241031	4.89	Y	033500	500	153 억	2978926	N	N	6275	N	N
141	20250407	130358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22200	-1750	5	-7.31	10482727675	469559	102.98	22450	22750	22000	31100	16800	23950	22324.62	9.93	72742	25383	24666	24033	23316	22683	24350	23000	153	7150	500	18200	50	1	29989494	6658	16.92	3.17	12	1.57	1312.00	7011.00	26500	20250312	-16.23	10660	20241031	108.26	26500	-16.23	20250312	14780	50.20	20250106	26500	-16.23	20250312	10660	108.26	20241031	4.89	Y	033500	500	153 억	2978926	N	N	6275	N	N
142	20250407	120359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	-1650	5	-6.89	8281172475	370081	81.16	22450	22750	22000	31100	16800	23950	22376.65	9.93	39228	25383	24666	24033	23316	22683	24350	23000	153	7150	500	18200	50	1	29989494	6688	17.00	3.18	12	1.23	1312.00	7011.00	26500	20250312	-15.85	10660	20241031	109.19	26500	-15.85	20250312	14780	50.88	20250106	26500	-15.85	20250312	10660	109.19	20241031	4.89	Y	033500	500	153 억	2978926	N	N	6275	N	N
143	20250407	110400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22450	-1500	5	-6.26	6962517900	311091	68.22	22450	22750	22000	31100	16800	23950	22380.97	9.93	32940	25383	24666	24033	23316	22683	24350	23000	153	7150	500	18200	50	1	29989494	6733	17.11	3.20	12	1.04	1312.00	7011.00	26500	20250312	-15.28	10660	20241031	110.60	26500	-15.28	20250312	14780	51.89	20250106	26500	-15.28	20250312	10660	110.60	20241031	4.89	Y	033500	500	153 억	2978926	N	N	6275	N	N
144	20250407	100400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22300	-1650	5	-6.89	4834932500	216207	47.41	22450	22750	22000	31100	16800	23950	22362.52	9.93	23861	25383	24666	24033	23316	22683	24350	23000	153	7150	500	18200	50	1	29989494	6688	17.00	3.18	12	0.72	1312.00	7011.00	26500	20250312	-15.85	10660	20241031	109.19	26500	-15.85	20250312	14780	50.88	20250106	26500	-15.85	20250312	10660	109.19	20241031	4.89	Y	033500	500	153 억	2978926	N	N	6275	N	N
145	20250407	090400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22250	-1700	5	-7.10	725231150	32391	7.10	22450	22600	22200	31100	16800	23950	22389.90	9.93	1805	25383	24666	24033	23316	22683	24350	23000	153	7150	500	18200	50	1	29989494	6673	16.96	3.17	12	0.11	1312.00	7011.00	26500	20250312	-16.04	10660	20241031	108.72	26500	-16.04	20250312	14780	50.54	20250106	26500	-16.04	20250312	10660	108.72	20241031	4.89	Y	033500	500	153 억	2978926	N	N	6275	N	N
146	20250404	160359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23950	-600	5	-2.44	10920269800	455990	97.13	24150	24750	23400	31900	17200	24550	23948.47	9.83	39104	25616	25082	24116	23582	22616	25350	23850	153	7350	500	18650	50	1	29989494	7182	18.25	3.42	12	1.52	1312.00	7011.00	26500	20250312	-9.62	10660	20241031	124.67	26500	-9.62	20250312	14780	62.04	20250106	26500	-9.62	20250312	10660	124.67	20241031	4.93	Y	033500	500	153 억	2948324	N	N	6275	N	N
147	20250404	150401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	-700	5	-2.85	10523619825	439398	93.60	24150	24750	23400	31900	17200	24550	23950.08	9.83	40433	25616	25082	24116	23582	22616	25350	23850	153	7350	500	18650	50	1	29989494	7152	18.18	3.40	12	1.47	1312.00	7011.00	26500	20250312	-10.00	10660	20241031	123.73	26500	-10.00	20250312	14780	61.37	20250106	26500	-10.00	20250312	10660	123.73	20241031	4.93	Y	033500	500	153 억	2948324	N	N	14297	N	N
148	20250404	140402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23550	-1000	5	-4.07	8441157400	351460	74.87	24150	24750	23400	31900	17200	24550	24017.40	9.83	24237	25616	25082	24116	23582	22616	25350	23850	153	7350	500	18650	50	1	29989494	7063	17.95	3.36	12	1.17	1312.00	7011.00	26500	20250312	-11.13	10660	20241031	120.92	26500	-11.13	20250312	14780	59.34	20250106	26500	-11.13	20250312	10660	120.92	20241031	4.93	Y	033500	500	153 억	2948324	N	N	14297	N	N
149	20250404	130402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23900	-650	5	-2.65	6755871025	280285	59.71	24150	24750	23400	31900	17200	24550	24103.57	9.83	4609	25616	25082	24116	23582	22616	25350	23850	153	7350	500	18650	50	1	29989494	7167	18.22	3.41	12	0.93	1312.00	7011.00	26500	20250312	-9.81	10660	20241031	124.20	26500	-9.81	20250312	14780	61.71	20250106	26500	-9.81	20250312	10660	124.20	20241031	4.93	Y	033500	500	153 억	2948324	N	N	14297	N	N
150	20250404	120359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23600	-950	5	-3.87	5699153825	235613	50.19	24150	24750	23550	31900	17200	24550	24188.61	9.83	-8074	25616	25082	24116	23582	22616	25350	23850	153	7350	500	18650	50	1	29989494	7078	17.99	3.37	12	0.79	1312.00	7011.00	26500	20250312	-10.94	10660	20241031	121.39	26500	-10.94	20250312	14780	59.68	20250106	26500	-10.94	20250312	10660	121.39	20241031	4.93	Y	033500	500	153 억	2948324	N	N	14297	N	N
151	20250404	110401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24150	-400	5	-1.63	3209100675	132125	28.14	24150	24750	24050	31900	17200	24550	24288.36	9.83	-11812	25616	25082	24116	23582	22616	25350	23850	153	7350	500	18650	50	1	29989494	7242	18.41	3.44	12	0.44	1312.00	7011.00	26500	20250312	-8.87	10660	20241031	126.55	26500	-8.87	20250312	14780	63.40	20250106	26500	-8.87	20250312	10660	126.55	20241031	4.93	Y	033500	500	153 억	2948324	N	N	14297	N	N
152	20250404	100401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24400	-150	5	-0.61	2385356000	98143	20.91	24150	24750	24050	31900	17200	24550	24304.89	9.83	-7803	25616	25082	24116	23582	22616	25350	23850	153	7350	500	18650	50	1	29989494	7317	18.60	3.48	12	0.33	1312.00	7011.00	26500	20250312	-7.92	10660	20241031	128.89	26500	-7.92	20250312	14780	65.09	20250106	26500	-7.92	20250312	10660	128.89	20241031	4.93	Y	033500	500	153 억	2948324	N	N	14297	N	N
153	20250404	090401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	-350	5	-1.43	269103500	11114	2.37	24150	24450	24100	31900	17200	24550	24212.87	9.83	1746	25616	25082	24116	23582	22616	25350	23850	153	7350	500	18650	50	1	29989494	7257	18.45	3.45	12	0.04	1312.00	7011.00	26500	20250312	-8.68	10660	20241031	127.02	26500	-8.68	20250312	14780	63.73	20250106	26500	-8.68	20250312	10660	127.02	20241031	4.93	Y	033500	500	153 억	2948324	N	N	14297	N	N
154	20250403	160355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24550	750	2	3.15	11345583775	469446	94.06	23150	24650	23150	30900	16700	23800	24167.56	10.10	-71568	25100	24450	23550	22900	22000	24775	23225	153	7100	500	18080	50	1	29989494	7362	18.71	3.50	12	1.57	1312.00	7011.00	26500	20250312	-7.36	10660	20241031	130.30	26500	-7.36	20250312	14780	66.10	20250106	26500	-7.36	20250312	10660	130.30	20241031	4.40	Y	033500	500	153 억	3028811	N	N	14297	N	N
155	20250403	150358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24400	600	2	2.52	10865588575	449807	90.12	23150	24650	23150	30900	16700	23800	24156.13	10.10	-71006	25100	24450	23550	22900	22000	24775	23225	153	7100	500	18080	50	1	29989494	7317	18.60	3.48	12	1.50	1312.00	7011.00	26500	20250312	-7.92	10660	20241031	128.89	26500	-7.92	20250312	14780	65.09	20250106	26500	-7.92	20250312	10660	128.89	20241031	4.40	Y	033500	500	153 억	3028811	N	N	4549	N	N
156	20250403	140358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	400	2	1.68	8810470750	365591	73.25	23150	24600	23150	30900	16700	23800	24099.27	10.10	-61240	25100	24450	23550	22900	22000	24775	23225	153	7100	500	18080	50	1	29989494	7257	18.45	3.45	12	1.22	1312.00	7011.00	26500	20250312	-8.68	10660	20241031	127.02	26500	-8.68	20250312	14780	63.73	20250106	26500	-8.68	20250312	10660	127.02	20241031	4.40	Y	033500	500	153 억	3028811	N	N	4549	N	N
157	20250403	130358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24200	400	2	1.68	7569375000	314294	62.97	23150	24600	23150	30900	16700	23800	24083.76	10.10	-53176	25100	24450	23550	22900	22000	24775	23225	153	7100	500	18080	50	1	29989494	7257	18.45	3.45	12	1.05	1312.00	7011.00	26500	20250312	-8.68	10660	20241031	127.02	26500	-8.68	20250312	14780	63.73	20250106	26500	-8.68	20250312	10660	127.02	20241031	4.40	Y	033500	500	153 억	3028811	N	N	4549	N	N
158	20250403	120358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24300	500	2	2.10	6770548925	281224	56.35	23150	24600	23150	30900	16700	23800	24075.31	10.10	-41551	25100	24450	23550	22900	22000	24775	23225	153	7100	500	18080	50	1	29989494	7287	18.52	3.47	12	0.94	1312.00	7011.00	26500	20250312	-8.30	10660	20241031	127.95	26500	-8.30	20250312	14780	64.41	20250106	26500	-8.30	20250312	10660	127.95	20241031	4.40	Y	033500	500	153 억	3028811	N	N	4549	N	N
159	20250403	110358	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24300	500	2	2.10	5150455550	214892	43.06	23150	24450	23150	30900	16700	23800	23967.66	10.10	-20694	25100	24450	23550	22900	22000	24775	23225	153	7100	500	18080	50	1	29989494	7287	18.52	3.47	12	0.72	1312.00	7011.00	26500	20250312	-8.30	10660	20241031	127.95	26500	-8.30	20250312	14780	64.41	20250106	26500	-8.30	20250312	10660	127.95	20241031	4.40	Y	033500	500	153 억	3028811	N	N	4549	N	N
160	20250403	100357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	50	2	0.21	3150035475	132317	26.51	23150	24200	23150	30900	16700	23800	23806.73	10.10	-3772	25100	24450	23550	22900	22000	24775	23225	153	7100	500	18080	50	1	29989494	7152	18.18	3.40	12	0.44	1312.00	7011.00	26500	20250312	-10.00	10660	20241031	123.73	26500	-10.00	20250312	14780	61.37	20250106	26500	-10.00	20250312	10660	123.73	20241031	4.40	Y	033500	500	153 억	3028811	N	N	4549	N	N
161	20250403	090400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23850	50	2	0.21	719516000	30631	6.14	23150	23950	23150	30900	16700	23800	23489.62	10.10	16512	25100	24450	23550	22900	22000	24775	23225	153	7100	500	18080	50	1	29989494	7152	18.18	3.40	12	0.10	1312.00	7011.00	26500	20250312	-10.00	10660	20241031	123.73	26500	-10.00	20250312	14780	61.37	20250106	26500	-10.00	20250312	10660	123.73	20241031	4.40	Y	033500	500	153 억	3028811	N	N	4549	N	N
162	20250402	160351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23800	500	2	2.15	11870250900	499110	74.82	23550	24200	22650	30250	16350	23300	23782.83	10.45	-106726	24266	23782	23116	22632	21966	24025	22875	153	6950	500	17700	50	1	29989494	7137	18.14	3.39	12	1.66	1312.00	7011.00	26500	20250312	-10.19	10660	20241031	123.26	26500	-10.19	20250312	14780	61.03	20250106	26500	-10.19	20250312	10660	123.26	20241031	4.33	Y	033500	500	153 억	3134651	N	N	4549	N	N
163	20250402	150351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	450	2	1.93	11494169825	483309	72.45	23550	24200	22650	30250	16350	23300	23782.24	10.45	-100910	24266	23782	23116	22632	21966	24025	22875	153	6950	500	17700	50	1	29989494	7123	18.10	3.39	12	1.61	1312.00	7011.00	26500	20250312	-10.38	10660	20241031	122.80	26500	-10.38	20250312	14780	60.69	20250106	26500	-10.38	20250312	10660	122.80	20241031	4.33	Y	033500	500	153 억	3134651	N	N	18714	N	N
164	20250402	140352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23750	450	2	1.93	10191817625	428406	64.22	23550	24200	22650	30250	16350	23300	23790.09	10.45	-85972	24266	23782	23116	22632	21966	24025	22875	153	6950	500	17700	50	1	29989494	7123	18.10	3.39	12	1.43	1312.00	7011.00	26500	20250312	-10.38	10660	20241031	122.80	26500	-10.38	20250312	14780	60.69	20250106	26500	-10.38	20250312	10660	122.80	20241031	4.33	Y	033500	500	153 억	3134651	N	N	18714	N	N
165	20250402	130352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24100	800	2	3.43	8903091250	374557	56.15	23550	24200	22650	30250	16350	23300	23769.66	10.45	-80175	24266	23782	23116	22632	21966	24025	22875	153	6950	500	17700	50	1	29989494	7227	18.37	3.44	12	1.25	1312.00	7011.00	26500	20250312	-9.06	10660	20241031	126.08	26500	-9.06	20250312	14780	63.06	20250106	26500	-9.06	20250312	10660	126.08	20241031	4.33	Y	033500	500	153 억	3134651	N	N	18714	N	N
166	20250402	120352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24100	800	2	3.43	7934530050	334234	50.11	23550	24150	22650	30250	16350	23300	23739.45	10.45	-71856	24266	23782	23116	22632	21966	24025	22875	153	6950	500	17700	50	1	29989494	7227	18.37	3.44	12	1.11	1312.00	7011.00	26500	20250312	-9.06	10660	20241031	126.08	26500	-9.06	20250312	14780	63.06	20250106	26500	-9.06	20250312	10660	126.08	20241031	4.33	Y	033500	500	153 억	3134651	N	N	18714	N	N
167	20250402	110352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	24050	750	2	3.22	6949521300	293346	43.98	23550	24100	22650	30250	16350	23300	23690.53	10.45	-63029	24266	23782	23116	22632	21966	24025	22875	153	6950	500	17700	50	1	29989494	7212	18.33	3.43	12	0.98	1312.00	7011.00	26500	20250312	-9.25	10660	20241031	125.61	26500	-9.25	20250312	14780	62.72	20250106	26500	-9.25	20250312	10660	125.61	20241031	4.33	Y	033500	500	153 억	3134651	N	N	18714	N	N
168	20250402	100351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23500	200	2	0.86	4604485425	195478	29.30	23550	24100	22650	30250	16350	23300	23555.01	10.45	-46624	24266	23782	23116	22632	21966	24025	22875	153	6950	500	17700	50	1	29989494	7048	17.91	3.35	12	0.65	1312.00	7011.00	26500	20250312	-11.32	10660	20241031	120.45	26500	-11.32	20250312	14780	59.00	20250106	26500	-11.32	20250312	10660	120.45	20241031	4.33	Y	033500	500	153 억	3134651	N	N	18714	N	N
169	20250402	090353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23100	-200	5	-0.86	462941475	19837	2.97	23550	23700	23050	30250	16350	23300	23337.27	10.45	-7301	24266	23782	23116	22632	21966	24025	22875	153	6950	500	17700	50	1	29989494	6928	17.61	3.29	12	0.07	1312.00	7011.00	26500	20250312	-12.83	10660	20241031	116.70	26500	-12.83	20250312	14780	56.29	20250106	26500	-12.83	20250312	10660	116.70	20241031	4.33	Y	033500	500	153 억	3134651	N	N	18714	N	N
170	20250401	160353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	1350	2	6.15	15441234975	667063	118.88	22550	23600	22450	28500	15400	21950	23148.09	10.83	-93167	23383	22666	21783	21066	20183	23025	21425	153	6550	500	16680	50	1	29989494	6988	17.76	3.32	12	2.22	1312.00	7011.00	26500	20250312	-12.08	10660	20241031	118.57	26500	-12.08	20250312	14780	57.65	20250106	26500	-12.08	20250312	10660	118.57	20241031	4.39	Y	033500	500	153 억	3248766	N	N	18714	N	N
171	20250401	150354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23200	1250	2	5.69	14719592325	636026	113.35	22550	23600	22450	28500	15400	21950	23143.07	10.83	-85522	23383	22666	21783	21066	20183	23025	21425	153	6550	500	16680	50	1	29989494	6958	17.68	3.31	12	2.12	1312.00	7011.00	26500	20250312	-12.45	10660	20241031	117.64	26500	-12.45	20250312	14780	56.97	20250106	26500	-12.45	20250312	10660	117.64	20241031	4.39	Y	033500	500	153 억	3248766	N	N	10241	N	N
172	20250401	140353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	1400	2	6.38	13203035675	570769	101.72	22550	23600	22450	28500	15400	21950	23132.01	10.83	-79350	23383	22666	21783	21066	20183	23025	21425	153	6550	500	16680	50	1	29989494	7003	17.80	3.33	12	1.90	1312.00	7011.00	26500	20250312	-11.89	10660	20241031	119.04	26500	-11.89	20250312	14780	57.98	20250106	26500	-11.89	20250312	10660	119.04	20241031	4.39	Y	033500	500	153 억	3248766	N	N	10241	N	N
173	20250401	130354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	1400	2	6.38	11955599675	517014	92.14	22550	23600	22450	28500	15400	21950	23124.32	10.83	-83683	23383	22666	21783	21066	20183	23025	21425	153	6550	500	16680	50	1	29989494	7003	17.80	3.33	12	1.72	1312.00	7011.00	26500	20250312	-11.89	10660	20241031	119.04	26500	-11.89	20250312	14780	57.98	20250106	26500	-11.89	20250312	10660	119.04	20241031	4.39	Y	033500	500	153 억	3248766	N	N	10241	N	N
174	20250401	120354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23300	1350	2	6.15	11461411225	495844	88.36	22550	23600	22450	28500	15400	21950	23114.95	10.83	-78165	23383	22666	21783	21066	20183	23025	21425	153	6550	500	16680	50	1	29989494	6988	17.76	3.32	12	1.65	1312.00	7011.00	26500	20250312	-12.08	10660	20241031	118.57	26500	-12.08	20250312	14780	57.65	20250106	26500	-12.08	20250312	10660	118.57	20241031	4.39	Y	033500	500	153 억	3248766	N	N	10241	N	N
175	20250401	110352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23350	1400	2	6.38	10346855650	447978	79.83	22550	23600	22450	28500	15400	21950	23096.79	10.83	-65705	23383	22666	21783	21066	20183	23025	21425	153	6550	500	16680	50	1	29989494	7003	17.80	3.33	12	1.49	1312.00	7011.00	26500	20250312	-11.89	10660	20241031	119.04	26500	-11.89	20250312	14780	57.98	20250106	26500	-11.89	20250312	10660	119.04	20241031	4.39	Y	033500	500	153 억	3248766	N	N	10241	N	N
176	20250401	100348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	23050	1100	2	5.01	7232352100	314664	56.08	22550	23250	22450	28500	15400	21950	22984.36	10.83	-57402	23383	22666	21783	21066	20183	23025	21425	153	6550	500	16680	50	1	29989494	6913	17.57	3.29	12	1.05	1312.00	7011.00	26500	20250312	-13.02	10660	20241031	116.23	26500	-13.02	20250312	14780	55.95	20250106	26500	-13.02	20250312	10660	116.23	20241031	4.39	Y	033500	500	153 억	3248766	N	N	10241	N	N
177	20250401	090350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	22850	900	2	4.10	1028633525	45386	8.09	22550	22950	22450	28500	15400	21950	22664.12	10.83	-12339	23383	22666	21783	21066	20183	23025	21425	153	6550	500	16680	50	1	29989494	6853	17.42	3.26	12	0.15	1312.00	7011.00	26500	20250312	-13.77	10660	20241031	114.35	26500	-13.77	20250312	14780	54.60	20250106	26500	-13.77	20250312	10660	114.35	20241031	4.39	Y	033500	500	153 억	3248766	N	N	10241	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History