KissMeData/017890/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	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	160326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	0	3	0.00	64689170	7146	91.42	9110	9120	9010	11840	6380	9110	9052.50	2.40	-416	9163	9136	9083	9056	9003	9150	9070	108	2730	500	6550	10	1	21605760	1968	8.02	0.38	12	0.03	1136.00	23872.00	11480	20240618	-20.64	7430	20241209	22.61	9410	-3.19	20250423	8090	12.61	20250227	11480	-20.64	20240618	7430	22.61	20241209	1.95	Y	017890	500	108 억	518679	N	N	264	N	N
3	20250430	150329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9080	-30	5	-0.33	60675810	6705	85.77	9110	9120	9010	11840	6380	9110	9049.34	2.40	-406	9163	9136	9083	9056	9003	9150	9070	108	2730	500	6550	10	1	21605760	1962	7.99	0.38	12	0.03	1136.00	23872.00	11480	20240618	-20.91	7430	20241209	22.21	9410	-3.51	20250423	8090	12.24	20250227	11480	-20.91	20240618	7430	22.21	20241209	1.95	Y	017890	500	108 억	518679	N	N	175	N	N
4	20250430	140329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9080	-30	5	-0.33	58159420	6428	82.23	9110	9120	9010	11840	6380	9110	9047.83	2.40	-290	9163	9136	9083	9056	9003	9150	9070	108	2730	500	6550	10	1	21605760	1962	7.99	0.38	12	0.03	1136.00	23872.00	11480	20240618	-20.91	7430	20241209	22.21	9410	-3.51	20250423	8090	12.24	20250227	11480	-20.91	20240618	7430	22.21	20241209	1.95	Y	017890	500	108 억	518679	N	N	175	N	N
5	20250430	130329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9080	-30	5	-0.33	51973610	5745	73.49	9110	9120	9010	11840	6380	9110	9046.76	2.40	-252	9163	9136	9083	9056	9003	9150	9070	108	2730	500	6550	10	1	21605760	1962	7.99	0.38	12	0.03	1136.00	23872.00	11480	20240618	-20.91	7430	20241209	22.21	9410	-3.51	20250423	8090	12.24	20250227	11480	-20.91	20240618	7430	22.21	20241209	1.95	Y	017890	500	108 억	518679	N	N	175	N	N
6	20250430	120330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9070	-40	5	-0.44	44080860	4872	62.33	9110	9120	9010	11840	6380	9110	9047.80	2.40	-383	9163	9136	9083	9056	9003	9150	9070	108	2730	500	6550	10	1	21605760	1960	7.98	0.38	12	0.02	1136.00	23872.00	11480	20240618	-20.99	7430	20241209	22.07	9410	-3.61	20250423	8090	12.11	20250227	11480	-20.99	20240618	7430	22.07	20241209	1.95	Y	017890	500	108 억	518679	N	N	175	N	N
7	20250430	110328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9080	-30	5	-0.33	24289330	2679	34.27	9110	9120	9030	11840	6380	9110	9066.57	2.40	-484	9163	9136	9083	9056	9003	9150	9070	108	2730	500	6550	10	1	21605760	1962	7.99	0.38	12	0.01	1136.00	23872.00	11480	20240618	-20.91	7430	20241209	22.21	9410	-3.51	20250423	8090	12.24	20250227	11480	-20.91	20240618	7430	22.21	20241209	1.95	Y	017890	500	108 억	518679	N	N	175	N	N
8	20250430	100331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9080	-30	5	-0.33	7664070	842	10.77	9110	9120	9080	11840	6380	9110	9102.22	2.40	-78	9163	9136	9083	9056	9003	9150	9070	108	2730	500	6550	10	1	21605760	1962	7.99	0.38	12	0.00	1136.00	23872.00	11480	20240618	-20.91	7430	20241209	22.21	9410	-3.51	20250423	8090	12.24	20250227	11480	-20.91	20240618	7430	22.21	20241209	1.95	Y	017890	500	108 억	518679	N	N	175	N	N
9	20250430	090329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	0	3	0.00	4245260	466	5.96	9110	9110	9110	11840	6380	9110	9110.00	2.40	-132	9163	9136	9083	9056	9003	9150	9070	108	2730	500	6550	10	1	21605760	1968	8.02	0.38	12	0.00	1136.00	23872.00	11480	20240618	-20.64	7430	20241209	22.61	9410	-3.19	20250423	8090	12.61	20250227	11480	-20.64	20240618	7430	22.61	20241209	1.95	Y	017890	500	108 억	518679	N	N	175	N	N
10	20250429	160325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	0	3	0.00	70943900	7817	35.47	9110	9110	9030	11840	6380	9110	9075.59	2.40	1211	9203	9156	9093	9046	8983	9125	9015	108	2730	500	6550	10	1	21605760	1968	8.02	0.38	12	0.04	1136.00	23872.00	11480	20240618	-20.64	7430	20241209	22.61	9410	-3.19	20250423	8090	12.61	20250227	11480	-20.64	20240618	7430	22.61	20241209	1.95	Y	017890	500	108 억	517468	N	N	175	N	N
11	20250429	150327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9080	-30	5	-0.33	58106110	6405	29.06	9110	9110	9030	11840	6380	9110	9071.99	2.40	1894	9203	9156	9093	9046	8983	9125	9015	108	2730	500	6550	10	1	21605760	1962	7.99	0.38	12	0.03	1136.00	23872.00	11480	20240618	-20.91	7430	20241209	22.21	9410	-3.51	20250423	8090	12.24	20250227	11480	-20.91	20240618	7430	22.21	20241209	1.95	Y	017890	500	108 억	517468	N	N	448	N	N
12	20250429	140327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9080	-30	5	-0.33	49522880	5460	24.77	9110	9110	9030	11840	6380	9110	9070.12	2.40	2191	9203	9156	9093	9046	8983	9125	9015	108	2730	500	6550	10	1	21605760	1962	7.99	0.38	12	0.03	1136.00	23872.00	11480	20240618	-20.91	7430	20241209	22.21	9410	-3.51	20250423	8090	12.24	20250227	11480	-20.91	20240618	7430	22.21	20241209	1.95	Y	017890	500	108 억	517468	N	N	448	N	N
13	20250429	130329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9070	-40	5	-0.44	41572350	4584	20.80	9110	9110	9030	11840	6380	9110	9069.01	2.40	2354	9203	9156	9093	9046	8983	9125	9015	108	2730	500	6550	10	1	21605760	1960	7.98	0.38	12	0.02	1136.00	23872.00	11480	20240618	-20.99	7430	20241209	22.07	9410	-3.61	20250423	8090	12.11	20250227	11480	-20.99	20240618	7430	22.07	20241209	1.95	Y	017890	500	108 억	517468	N	N	448	N	N
14	20250429	120328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9070	-40	5	-0.44	36276970	4000	18.15	9110	9110	9030	11840	6380	9110	9069.24	2.40	2353	9203	9156	9093	9046	8983	9125	9015	108	2730	500	6550	10	1	21605760	1960	7.98	0.38	12	0.02	1136.00	23872.00	11480	20240618	-20.99	7430	20241209	22.07	9410	-3.61	20250423	8090	12.11	20250227	11480	-20.99	20240618	7430	22.07	20241209	1.95	Y	017890	500	108 억	517468	N	N	448	N	N
15	20250429	110328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9100	-10	5	-0.11	16200370	1787	8.11	9110	9110	9030	11840	6380	9110	9065.68	2.40	628	9203	9156	9093	9046	8983	9125	9015	108	2730	500	6550	10	1	21605760	1966	8.01	0.38	12	0.01	1136.00	23872.00	11480	20240618	-20.73	7430	20241209	22.48	9410	-3.29	20250423	8090	12.48	20250227	11480	-20.73	20240618	7430	22.48	20241209	1.95	Y	017890	500	108 억	517468	N	N	448	N	N
16	20250429	100329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9100	-10	5	-0.11	14692160	1621	7.35	9110	9110	9030	11840	6380	9110	9063.64	2.40	629	9203	9156	9093	9046	8983	9125	9015	108	2730	500	6550	10	1	21605760	1966	8.01	0.38	12	0.01	1136.00	23872.00	11480	20240618	-20.73	7430	20241209	22.48	9410	-3.29	20250423	8090	12.48	20250227	11480	-20.73	20240618	7430	22.48	20241209	1.95	Y	017890	500	108 억	517468	N	N	448	N	N
17	20250429	090329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	0	3	0.00	3051850	335	1.52	9110	9110	9110	11840	6380	9110	9110.00	2.40	-230	9203	9156	9093	9046	8983	9125	9015	108	2730	500	6550	10	1	21605760	1968	8.02	0.38	12	0.00	1136.00	23872.00	11480	20240618	-20.64	7430	20241209	22.61	9410	-3.19	20250423	8090	12.61	20250227	11480	-20.64	20240618	7430	22.61	20241209	1.95	Y	017890	500	108 억	517468	N	N	448	N	N
18	20250428	160325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	-40	5	-0.44	199718890	22034	149.93	9140	9140	9030	11890	6410	9150	9064.12	2.38	4273	9303	9226	9173	9096	9043	9200	9070	108	2740	500	6580	10	1	21605760	1968	8.02	0.38	12	0.10	1136.00	23872.00	11480	20240618	-20.64	7430	20241209	22.61	9410	-3.19	20250423	8090	12.61	20250227	11480	-20.64	20240618	7430	22.61	20241209	1.95	Y	017890	500	108 억	513190	N	N	448	N	N
19	20250428	150328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9090	-60	5	-0.66	181171250	19996	136.06	9140	9140	9030	11890	6410	9150	9060.37	2.38	4282	9303	9226	9173	9096	9043	9200	9070	108	2740	500	6580	10	1	21605760	1964	8.00	0.38	12	0.09	1136.00	23872.00	11480	20240618	-20.82	7430	20241209	22.34	9410	-3.40	20250423	8090	12.36	20250227	11480	-20.82	20240618	7430	22.34	20241209	1.95	Y	017890	500	108 억	513190	N	N	804	N	N
20	20250428	140327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9050	-100	5	-1.09	162935530	17987	122.39	9140	9140	9030	11890	6410	9150	9058.52	2.38	5704	9303	9226	9173	9096	9043	9200	9070	108	2740	500	6580	10	1	21605760	1955	7.97	0.38	12	0.08	1136.00	23872.00	11480	20240618	-21.17	7430	20241209	21.80	9410	-3.83	20250423	8090	11.87	20250227	11480	-21.17	20240618	7430	21.80	20241209	1.95	Y	017890	500	108 억	513190	N	N	804	N	N
21	20250428	130327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9050	-100	5	-1.09	122264510	13487	91.77	9140	9140	9040	11890	6410	9150	9065.36	2.38	4012	9303	9226	9173	9096	9043	9200	9070	108	2740	500	6580	10	1	21605760	1955	7.97	0.38	12	0.06	1136.00	23872.00	11480	20240618	-21.17	7430	20241209	21.80	9410	-3.83	20250423	8090	11.87	20250227	11480	-21.17	20240618	7430	21.80	20241209	1.95	Y	017890	500	108 억	513190	N	N	804	N	N
22	20250428	120326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9090	-60	5	-0.66	82449890	9091	61.86	9140	9140	9040	11890	6410	9150	9069.40	2.38	970	9303	9226	9173	9096	9043	9200	9070	108	2740	500	6580	10	1	21605760	1964	8.00	0.38	12	0.04	1136.00	23872.00	11480	20240618	-20.82	7430	20241209	22.34	9410	-3.40	20250423	8090	12.36	20250227	11480	-20.82	20240618	7430	22.34	20241209	1.95	Y	017890	500	108 억	513190	N	N	804	N	N
23	20250428	110327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9070	-80	5	-0.87	73168470	8070	54.91	9140	9140	9040	11890	6410	9150	9066.72	2.38	1711	9303	9226	9173	9096	9043	9200	9070	108	2740	500	6580	10	1	21605760	1960	7.98	0.38	12	0.04	1136.00	23872.00	11480	20240618	-20.99	7430	20241209	22.07	9410	-3.61	20250423	8090	12.11	20250227	11480	-20.99	20240618	7430	22.07	20241209	1.95	Y	017890	500	108 억	513190	N	N	804	N	N
24	20250428	100326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	-40	5	-0.44	54869090	6054	41.19	9140	9140	9040	11890	6410	9150	9063.28	2.38	1335	9303	9226	9173	9096	9043	9200	9070	108	2740	500	6580	10	1	21605760	1968	8.02	0.38	12	0.03	1136.00	23872.00	11480	20240618	-20.64	7430	20241209	22.61	9410	-3.19	20250423	8090	12.61	20250227	11480	-20.64	20240618	7430	22.61	20241209	1.95	Y	017890	500	108 억	513190	N	N	804	N	N
25	20250428	090327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	-40	5	-0.44	7405170	812	5.53	9140	9140	9080	11890	6410	9150	9119.67	2.38	-152	9303	9226	9173	9096	9043	9200	9070	108	2740	500	6580	10	1	21605760	1968	8.02	0.38	12	0.00	1136.00	23872.00	11480	20240618	-20.64	7430	20241209	22.61	9410	-3.19	20250423	8090	12.61	20250227	11480	-20.64	20240618	7430	22.61	20241209	1.95	Y	017890	500	108 억	513190	N	N	804	N	N
26	20250425	160326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9150	-50	5	-0.54	134686755	14696	86.85	9190	9250	9120	11960	6440	9200	9164.86	2.41	-1857	9466	9332	9226	9092	8986	9280	9040	108	2760	500	6620	10	1	21605760	1977	8.05	0.38	12	0.07	1136.00	23872.00	11480	20240618	-20.30	7430	20241209	23.15	9410	-2.76	20250423	8090	13.10	20250227	11480	-20.30	20240618	7430	23.15	20241209	1.97	Y	017890	500	108 억	519783	N	N	804	N	N
27	20250425	150328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9140	-60	5	-0.65	53878945	5883	34.77	9190	9250	9130	11960	6440	9200	9158.41	2.41	-1539	9466	9332	9226	9092	8986	9280	9040	108	2760	500	6620	10	1	21605760	1975	8.05	0.38	12	0.03	1136.00	23872.00	11480	20240618	-20.38	7430	20241209	23.01	9410	-2.87	20250423	8090	12.98	20250227	11480	-20.38	20240618	7430	23.01	20241209	1.97	Y	017890	500	108 억	519783	N	N	924	N	N
28	20250425	140328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9140	-60	5	-0.65	40218425	4388	25.93	9190	9250	9140	11960	6440	9200	9165.55	2.41	-1502	9466	9332	9226	9092	8986	9280	9040	108	2760	500	6620	10	1	21605760	1975	8.05	0.38	12	0.02	1136.00	23872.00	11480	20240618	-20.38	7430	20241209	23.01	9410	-2.87	20250423	8090	12.98	20250227	11480	-20.38	20240618	7430	23.01	20241209	1.97	Y	017890	500	108 억	519783	N	N	924	N	N
29	20250425	130328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9160	-40	5	-0.43	33782660	3685	21.78	9190	9250	9150	11960	6440	9200	9167.61	2.41	-1359	9466	9332	9226	9092	8986	9280	9040	108	2760	500	6620	10	1	21605760	1979	8.06	0.38	12	0.02	1136.00	23872.00	11480	20240618	-20.21	7430	20241209	23.28	9410	-2.66	20250423	8090	13.23	20250227	11480	-20.21	20240618	7430	23.28	20241209	1.97	Y	017890	500	108 억	519783	N	N	924	N	N
30	20250425	120327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9160	-40	5	-0.43	24198160	2638	15.59	9190	9250	9160	11960	6440	9200	9172.92	2.41	-1269	9466	9332	9226	9092	8986	9280	9040	108	2760	500	6620	10	1	21605760	1979	8.06	0.38	12	0.01	1136.00	23872.00	11480	20240618	-20.21	7430	20241209	23.28	9410	-2.66	20250423	8090	13.23	20250227	11480	-20.21	20240618	7430	23.28	20241209	1.97	Y	017890	500	108 억	519783	N	N	924	N	N
31	20250425	110328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9180	-20	5	-0.22	17565130	1914	11.31	9190	9250	9160	11960	6440	9200	9177.18	2.41	-1231	9466	9332	9226	9092	8986	9280	9040	108	2760	500	6620	10	1	21605760	1983	8.08	0.38	12	0.01	1136.00	23872.00	11480	20240618	-20.03	7430	20241209	23.55	9410	-2.44	20250423	8090	13.47	20250227	11480	-20.03	20240618	7430	23.55	20241209	1.97	Y	017890	500	108 억	519783	N	N	924	N	N
32	20250425	100326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9180	-20	5	-0.22	7717020	840	4.96	9190	9250	9160	11960	6440	9200	9186.93	2.41	-232	9466	9332	9226	9092	8986	9280	9040	108	2760	500	6620	10	1	21605760	1983	8.08	0.38	12	0.00	1136.00	23872.00	11480	20240618	-20.03	7430	20241209	23.55	9410	-2.44	20250423	8090	13.47	20250227	11480	-20.03	20240618	7430	23.55	20241209	1.97	Y	017890	500	108 억	519783	N	N	924	N	N
33	20250425	090328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9250	50	2	0.54	1902460	207	1.22	9190	9250	9190	11960	6440	9200	9190.63	2.41	-4	9466	9332	9226	9092	8986	9280	9040	108	2760	500	6620	10	1	21605760	1999	8.14	0.39	12	0.00	1136.00	23872.00	11480	20240618	-19.43	7430	20241209	24.50	9410	-1.70	20250423	8090	14.34	20250227	11480	-19.43	20240618	7430	24.50	20241209	1.97	Y	017890	500	108 억	519783	N	N	924	N	N
34	20250424	160322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9200	-120	5	-1.29	155272390	16920	57.43	9360	9360	9120	12110	6530	9320	9176.86	2.66	-2196	9473	9396	9333	9256	9193	9365	9225	108	2790	500	6710	10	1	21605760	1988	8.10	0.39	12	0.08	1136.00	23872.00	11480	20240618	-19.86	7430	20241209	23.82	9410	-2.23	20250423	8090	13.72	20250227	11480	-19.86	20240618	7430	23.82	20241209	1.91	Y	017890	500	108 억	574378	N	N	924	N	N
35	20250424	150327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9160	-160	5	-1.72	134931790	14705	49.91	9360	9360	9120	12110	6530	9320	9175.91	2.66	-1761	9473	9396	9333	9256	9193	9365	9225	108	2790	500	6710	10	1	21605760	1979	8.06	0.38	12	0.07	1136.00	23872.00	11480	20240618	-20.21	7430	20241209	23.28	9410	-2.66	20250423	8090	13.23	20250227	11480	-20.21	20240618	7430	23.28	20241209	1.91	Y	017890	500	108 억	574378	N	N	1819	N	N
36	20250424	140326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9150	-170	5	-1.82	109196470	11901	40.39	9360	9360	9120	12110	6530	9320	9175.40	2.66	-977	9473	9396	9333	9256	9193	9365	9225	108	2790	500	6710	10	1	21605760	1977	8.05	0.38	12	0.06	1136.00	23872.00	11480	20240618	-20.30	7430	20241209	23.15	9410	-2.76	20250423	8090	13.10	20250227	11480	-20.30	20240618	7430	23.15	20241209	1.91	Y	017890	500	108 억	574378	N	N	1819	N	N
37	20250424	130325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9160	-160	5	-1.72	103800610	11312	38.40	9360	9360	9120	12110	6530	9320	9176.15	2.66	-507	9473	9396	9333	9256	9193	9365	9225	108	2790	500	6710	10	1	21605760	1979	8.06	0.38	12	0.05	1136.00	23872.00	11480	20240618	-20.21	7430	20241209	23.28	9410	-2.66	20250423	8090	13.23	20250227	11480	-20.21	20240618	7430	23.28	20241209	1.91	Y	017890	500	108 억	574378	N	N	1819	N	N
38	20250424	120326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9180	-140	5	-1.50	99325650	10823	36.74	9360	9360	9120	12110	6530	9320	9177.28	2.66	-131	9473	9396	9333	9256	9193	9365	9225	108	2790	500	6710	10	1	21605760	1983	8.08	0.38	12	0.05	1136.00	23872.00	11480	20240618	-20.03	7430	20241209	23.55	9410	-2.44	20250423	8090	13.47	20250227	11480	-20.03	20240618	7430	23.55	20241209	1.91	Y	017890	500	108 억	574378	N	N	1819	N	N
39	20250424	110326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9180	-140	5	-1.50	92716000	10102	34.29	9360	9360	9120	12110	6530	9320	9177.98	2.66	59	9473	9396	9333	9256	9193	9365	9225	108	2790	500	6710	10	1	21605760	1983	8.08	0.38	12	0.05	1136.00	23872.00	11480	20240618	-20.03	7430	20241209	23.55	9410	-2.44	20250423	8090	13.47	20250227	11480	-20.03	20240618	7430	23.55	20241209	1.91	Y	017890	500	108 억	574378	N	N	1819	N	N
40	20250424	100326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9190	-130	5	-1.39	37731130	4094	13.90	9360	9360	9180	12110	6530	9320	9216.20	2.66	-814	9473	9396	9333	9256	9193	9365	9225	108	2790	500	6710	10	1	21605760	1986	8.09	0.38	12	0.02	1136.00	23872.00	11480	20240618	-19.95	7430	20241209	23.69	9410	-2.34	20250423	8090	13.60	20250227	11480	-19.95	20240618	7430	23.69	20241209	1.91	Y	017890	500	108 억	574378	N	N	1819	N	N
41	20250424	090327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9320	0	3	0.00	102910	11	0.04	9360	9360	9320	12110	6530	9320	9355.45	2.66	0	9473	9396	9333	9256	9193	9365	9225	108	2790	500	6710	10	1	21605760	2014	8.20	0.39	12	0.00	1136.00	23872.00	11480	20240618	-18.82	7430	20241209	25.44	9410	-0.96	20250423	8090	15.20	20250227	11480	-18.82	20240618	7430	25.44	20241209	1.91	Y	017890	500	108 억	574378	N	N	1819	N	N
42	20250423	160320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9320	10	2	0.11	276103855	29456	50.01	9380	9410	9270	12100	6520	9310	9373.43	2.71	-10701	9463	9386	9273	9196	9083	9425	9235	108	2790	500	6700	10	1	21605760	2014	8.20	0.39	12	0.14	1136.00	23872.00	11480	20240618	-18.82	7430	20241209	25.44	9410	-0.96	20250423	8090	15.20	20250227	11480	-18.82	20240618	7430	25.44	20241209	1.92	Y	017890	500	108 억	584669	N	N	1819	N	N
43	20250423	150326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	-30	5	-0.32	272798135	29101	49.40	9380	9410	9270	12100	6520	9310	9374.18	2.71	-10722	9463	9386	9273	9196	9083	9425	9235	108	2790	500	6700	10	1	21605760	2005	8.17	0.39	12	0.13	1136.00	23872.00	11480	20240618	-19.16	7430	20241209	24.90	9410	-1.38	20250423	8090	14.71	20250227	11480	-19.16	20240618	7430	24.90	20241209	1.92	Y	017890	500	108 억	584669	N	N	4875	N	N
44	20250423	140326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9310	0	3	0.00	258839395	27599	46.85	9380	9410	9270	12100	6520	9310	9378.58	2.71	-11159	9463	9386	9273	9196	9083	9425	9235	108	2790	500	6700	10	1	21605760	2011	8.20	0.39	12	0.13	1136.00	23872.00	11480	20240618	-18.90	7430	20241209	25.30	9410	-1.06	20250423	8090	15.08	20250227	11480	-18.90	20240618	7430	25.30	20241209	1.92	Y	017890	500	108 억	584669	N	N	4875	N	N
45	20250423	130324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9330	20	2	0.21	237271030	25281	42.92	9380	9410	9300	12100	6520	9310	9385.35	2.71	-10310	9463	9386	9273	9196	9083	9425	9235	108	2790	500	6700	10	1	21605760	2016	8.21	0.39	12	0.12	1136.00	23872.00	11480	20240618	-18.73	7430	20241209	25.57	9410	-0.85	20250423	8090	15.33	20250227	11480	-18.73	20240618	7430	25.57	20241209	1.92	Y	017890	500	108 억	584669	N	N	4875	N	N
46	20250423	120326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9300	-10	5	-0.11	233077200	24831	42.15	9380	9410	9300	12100	6520	9310	9386.54	2.71	-10595	9463	9386	9273	9196	9083	9425	9235	108	2790	500	6700	10	1	21605760	2009	8.19	0.39	12	0.11	1136.00	23872.00	11480	20240618	-18.99	7430	20241209	25.17	9410	-1.17	20250423	8090	14.96	20250227	11480	-18.99	20240618	7430	25.17	20241209	1.92	Y	017890	500	108 억	584669	N	N	4875	N	N
47	20250423	110326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9320	10	2	0.11	222928440	23742	40.30	9380	9410	9300	12100	6520	9310	9389.62	2.71	-10162	9463	9386	9273	9196	9083	9425	9235	108	2790	500	6700	10	1	21605760	2014	8.20	0.39	12	0.11	1136.00	23872.00	11480	20240618	-18.82	7430	20241209	25.44	9410	-0.96	20250423	8090	15.20	20250227	11480	-18.82	20240618	7430	25.44	20241209	1.92	Y	017890	500	108 억	584669	N	N	4875	N	N
48	20250423	100327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9320	10	2	0.11	207911550	22132	37.57	9380	9410	9310	12100	6520	9310	9394.16	2.71	-8841	9463	9386	9273	9196	9083	9425	9235	108	2790	500	6700	10	1	21605760	2014	8.20	0.39	12	0.10	1136.00	23872.00	11480	20240618	-18.82	7430	20241209	25.44	9410	-0.96	20250423	8090	15.20	20250227	11480	-18.82	20240618	7430	25.44	20241209	1.92	Y	017890	500	108 억	584669	N	N	4875	N	N
49	20250423	090329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9350	40	2	0.43	13823820	1474	2.50	9380	9390	9350	12100	6520	9310	9378.44	2.71	920	9463	9386	9273	9196	9083	9425	9235	108	2790	500	6700	10	1	21605760	2020	8.23	0.39	12	0.01	1136.00	23872.00	11480	20240618	-18.55	7430	20241209	25.84	9390	-0.43	20250423	8090	15.57	20250227	11480	-18.55	20240618	7430	25.84	20241209	1.92	Y	017890	500	108 억	584669	N	N	4875	N	N
50	20250422	160319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9310	110	2	1.20	548275300	58904	146.00	9200	9350	9160	11960	6440	9200	9307.93	2.72	-2616	9286	9242	9156	9112	9026	9265	9135	108	2760	500	6620	10	1	21605760	2011	8.20	0.39	12	0.27	1136.00	23872.00	11480	20240618	-18.90	7430	20241209	25.30	9350	-0.43	20250422	8090	15.08	20250227	11480	-18.90	20240618	7430	25.30	20241209	1.89	Y	017890	500	108 억	587216	N	N	4875	N	N
51	20250422	150324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9310	110	2	1.20	518136750	55666	137.97	9200	9350	9160	11960	6440	9200	9307.96	2.72	-2700	9286	9242	9156	9112	9026	9265	9135	108	2760	500	6620	10	1	21605760	2011	8.20	0.39	12	0.26	1136.00	23872.00	11480	20240618	-18.90	7430	20241209	25.30	9350	-0.43	20250422	8090	15.08	20250227	11480	-18.90	20240618	7430	25.30	20241209	1.89	Y	017890	500	108 억	587216	N	N	1645	N	N
52	20250422	140324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9280	80	2	0.87	479426010	51512	127.68	9200	9350	9160	11960	6440	9200	9307.07	2.72	-3263	9286	9242	9156	9112	9026	9265	9135	108	2760	500	6620	10	1	21605760	2005	8.17	0.39	12	0.24	1136.00	23872.00	11480	20240618	-19.16	7430	20241209	24.90	9350	-0.75	20250422	8090	14.71	20250227	11480	-19.16	20240618	7430	24.90	20241209	1.89	Y	017890	500	108 억	587216	N	N	1645	N	N
53	20250422	130323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9310	110	2	1.20	468588980	50345	124.78	9200	9350	9160	11960	6440	9200	9307.56	2.72	-2337	9286	9242	9156	9112	9026	9265	9135	108	2760	500	6620	10	1	21605760	2011	8.20	0.39	12	0.23	1136.00	23872.00	11480	20240618	-18.90	7430	20241209	25.30	9350	-0.43	20250422	8090	15.08	20250227	11480	-18.90	20240618	7430	25.30	20241209	1.89	Y	017890	500	108 억	587216	N	N	1645	N	N
54	20250422	120324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9290	90	2	0.98	411661770	44243	109.66	9200	9350	9160	11960	6440	9200	9304.56	2.72	1	9286	9242	9156	9112	9026	9265	9135	108	2760	500	6620	10	1	21605760	2007	8.18	0.39	12	0.20	1136.00	23872.00	11480	20240618	-19.08	7430	20241209	25.03	9350	-0.64	20250422	8090	14.83	20250227	11480	-19.08	20240618	7430	25.03	20241209	1.89	Y	017890	500	108 억	587216	N	N	1645	N	N
55	20250422	110324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9290	90	2	0.98	393870090	42329	104.91	9200	9350	9160	11960	6440	9200	9304.97	2.72	-184	9286	9242	9156	9112	9026	9265	9135	108	2760	500	6620	10	1	21605760	2007	8.18	0.39	12	0.20	1136.00	23872.00	11480	20240618	-19.08	7430	20241209	25.03	9350	-0.64	20250422	8090	14.83	20250227	11480	-19.08	20240618	7430	25.03	20241209	1.89	Y	017890	500	108 억	587216	N	N	1645	N	N
56	20250422	100324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9310	110	2	1.20	339181710	36455	90.36	9200	9350	9160	11960	6440	9200	9304.12	2.72	-709	9286	9242	9156	9112	9026	9265	9135	108	2760	500	6620	10	1	21605760	2011	8.20	0.39	12	0.17	1136.00	23872.00	11480	20240618	-18.90	7430	20241209	25.30	9350	-0.43	20250422	8090	15.08	20250227	11480	-18.90	20240618	7430	25.30	20241209	1.89	Y	017890	500	108 억	587216	N	N	1645	N	N
57	20250422	090324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9200	0	3	0.00	2784720	304	0.75	9200	9200	9160	11960	6440	9200	9160.26	2.72	-301	9286	9242	9156	9112	9026	9265	9135	108	2760	500	6620	10	1	21605760	1988	8.10	0.39	12	0.00	1136.00	23872.00	11480	20240618	-19.86	7430	20241209	23.82	9240	-0.43	20250320	8090	13.72	20250227	11480	-19.86	20240618	7430	23.82	20241209	1.89	Y	017890	500	108 억	587216	N	N	1645	N	N
58	20250421	160318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9200	130	2	1.43	369368210	40346	99.62	9080	9200	9070	11790	6350	9070	9155.01	2.69	7086	9203	9136	9073	9006	8943	9170	9040	108	2720	500	6530	10	1	21605760	1988	8.10	0.39	12	0.19	1136.00	23872.00	11480	20240618	-19.86	7430	20241209	23.82	9240	-0.43	20250320	8090	13.72	20250227	11480	-19.86	20240618	7430	23.82	20241209	1.90	Y	017890	500	108 억	580634	N	N	1645	N	N
59	20250421	150323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9190	120	2	1.32	343355820	37517	92.63	9080	9200	9070	11790	6350	9070	9152.01	2.69	6790	9203	9136	9073	9006	8943	9170	9040	108	2720	500	6530	10	1	21605760	1986	8.09	0.38	12	0.17	1136.00	23872.00	11480	20240618	-19.95	7430	20241209	23.69	9240	-0.54	20250320	8090	13.60	20250227	11480	-19.95	20240618	7430	23.69	20241209	1.90	Y	017890	500	108 억	580634	N	N	1006	N	N
60	20250421	140323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9120	50	2	0.55	267512450	29249	72.22	9080	9180	9070	11790	6350	9070	9146.04	2.69	160	9203	9136	9073	9006	8943	9170	9040	108	2720	500	6530	10	1	21605760	1970	8.03	0.38	12	0.14	1136.00	23872.00	11480	20240618	-20.56	7430	20241209	22.75	9240	-1.30	20250320	8090	12.73	20250227	11480	-20.56	20240618	7430	22.75	20241209	1.90	Y	017890	500	108 억	580634	N	N	1006	N	N
61	20250421	130323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9160	90	2	0.99	246790110	26979	66.61	9080	9180	9070	11790	6350	9070	9147.49	2.69	-292	9203	9136	9073	9006	8943	9170	9040	108	2720	500	6530	10	1	21605760	1979	8.06	0.38	12	0.12	1136.00	23872.00	11480	20240618	-20.21	7430	20241209	23.28	9240	-0.87	20250320	8090	13.23	20250227	11480	-20.21	20240618	7430	23.28	20241209	1.90	Y	017890	500	108 억	580634	N	N	1006	N	N
62	20250421	120323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9160	90	2	0.99	243673950	26638	65.77	9080	9180	9070	11790	6350	9070	9147.61	2.69	-433	9203	9136	9073	9006	8943	9170	9040	108	2720	500	6530	10	1	21605760	1979	8.06	0.38	12	0.12	1136.00	23872.00	11480	20240618	-20.21	7430	20241209	23.28	9240	-0.87	20250320	8090	13.23	20250227	11480	-20.21	20240618	7430	23.28	20241209	1.90	Y	017890	500	108 억	580634	N	N	1006	N	N
63	20250421	110324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9150	80	2	0.88	99085230	10854	26.80	9080	9160	9070	11790	6350	9070	9128.91	2.69	2179	9203	9136	9073	9006	8943	9170	9040	108	2720	500	6530	10	1	21605760	1977	8.05	0.38	12	0.05	1136.00	23872.00	11480	20240618	-20.30	7430	20241209	23.15	9240	-0.97	20250320	8090	13.10	20250227	11480	-20.30	20240618	7430	23.15	20241209	1.90	Y	017890	500	108 억	580634	N	N	1006	N	N
64	20250421	100321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9150	80	2	0.88	81268420	8907	21.99	9080	9160	9070	11790	6350	9070	9124.11	2.69	2068	9203	9136	9073	9006	8943	9170	9040	108	2720	500	6530	10	1	21605760	1977	8.05	0.38	12	0.04	1136.00	23872.00	11480	20240618	-20.30	7430	20241209	23.15	9240	-0.97	20250320	8090	13.10	20250227	11480	-20.30	20240618	7430	23.15	20241209	1.90	Y	017890	500	108 억	580634	N	N	1006	N	N
65	20250421	090330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9090	20	2	0.22	1662560	183	0.45	9080	9110	9080	11790	6350	9070	9085.03	2.69	-157	9203	9136	9073	9006	8943	9170	9040	108	2720	500	6530	10	1	21605760	1964	8.00	0.38	12	0.00	1136.00	23872.00	11480	20240618	-20.82	7430	20241209	22.34	9240	-1.62	20250320	8090	12.36	20250227	11480	-20.82	20240618	7430	22.34	20241209	1.90	Y	017890	500	108 억	580634	N	N	1006	N	N
66	20250418	160318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9070	30	2	0.33	367233395	40497	117.72	9050	9140	9010	11750	6330	9040	9068.16	2.69	-1257	9193	9116	9073	8996	8953	9155	9035	108	2710	500	6500	10	1	21605760	1960	7.98	0.38	12	0.19	1136.00	23872.00	11480	20240618	-20.99	7430	20241209	22.07	9240	-1.84	20250320	8090	12.11	20250227	11480	-20.99	20240618	7430	22.07	20241209	1.91	Y	017890	500	108 억	581949	N	N	1006	N	N
67	20250418	150321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9050	10	2	0.11	359481530	39642	115.24	9050	9140	9010	11750	6330	9040	9068.20	2.69	-1280	9193	9116	9073	8996	8953	9155	9035	108	2710	500	6500	10	1	21605760	1955	7.97	0.38	12	0.18	1136.00	23872.00	11480	20240618	-21.17	7430	20241209	21.80	9240	-2.06	20250320	8090	11.87	20250227	11480	-21.17	20240618	7430	21.80	20241209	1.91	Y	017890	500	108 억	581949	N	N	2367	N	N
68	20250418	140323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9100	60	2	0.66	281258880	30973	90.04	9050	9140	9030	11750	6330	9040	9080.78	2.69	-2064	9193	9116	9073	8996	8953	9155	9035	108	2710	500	6500	10	1	21605760	1966	8.01	0.38	12	0.14	1136.00	23872.00	11480	20240618	-20.73	7430	20241209	22.48	9240	-1.52	20250320	8090	12.48	20250227	11480	-20.73	20240618	7430	22.48	20241209	1.91	Y	017890	500	108 억	581949	N	N	2367	N	N
69	20250418	130322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9040	0	3	0.00	267281410	29433	85.56	9050	9140	9030	11750	6330	9040	9081.01	2.69	-2032	9193	9116	9073	8996	8953	9155	9035	108	2710	500	6500	10	1	21605760	1953	7.96	0.38	12	0.14	1136.00	23872.00	11480	20240618	-21.25	7430	20241209	21.67	9240	-2.16	20250320	8090	11.74	20250227	11480	-21.25	20240618	7430	21.67	20241209	1.91	Y	017890	500	108 억	581949	N	N	2367	N	N
70	20250418	120321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9090	50	2	0.55	240595300	26491	77.01	9050	9140	9030	11750	6330	9040	9082.15	2.69	-2607	9193	9116	9073	8996	8953	9155	9035	108	2710	500	6500	10	1	21605760	1964	8.00	0.38	12	0.12	1136.00	23872.00	11480	20240618	-20.82	7430	20241209	22.34	9240	-1.62	20250320	8090	12.36	20250227	11480	-20.82	20240618	7430	22.34	20241209	1.91	Y	017890	500	108 억	581949	N	N	2367	N	N
71	20250418	110323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9040	0	3	0.00	228400900	25143	73.09	9050	9140	9030	11750	6330	9040	9084.08	2.69	-2930	9193	9116	9073	8996	8953	9155	9035	108	2710	500	6500	10	1	21605760	1953	7.96	0.38	12	0.12	1136.00	23872.00	11480	20240618	-21.25	7430	20241209	21.67	9240	-2.16	20250320	8090	11.74	20250227	11480	-21.25	20240618	7430	21.67	20241209	1.91	Y	017890	500	108 억	581949	N	N	2367	N	N
72	20250418	100322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9090	50	2	0.55	202896010	22324	64.89	9050	9140	9050	11750	6330	9040	9088.69	2.69	-3105	9193	9116	9073	8996	8953	9155	9035	108	2710	500	6500	10	1	21605760	1964	8.00	0.38	12	0.10	1136.00	23872.00	11480	20240618	-20.82	7430	20241209	22.34	9240	-1.62	20250320	8090	12.36	20250227	11480	-20.82	20240618	7430	22.34	20241209	1.91	Y	017890	500	108 억	581949	N	N	2367	N	N
73	20250418	090324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9120	80	2	0.88	27562390	3043	8.85	9050	9120	9050	11750	6330	9040	9057.64	2.69	58	9193	9116	9073	8996	8953	9155	9035	108	2710	500	6500	10	1	21605760	1970	8.03	0.38	12	0.01	1136.00	23872.00	11480	20240618	-20.56	7430	20241209	22.75	9240	-1.30	20250320	8090	12.73	20250227	11480	-20.56	20240618	7430	22.75	20241209	1.91	Y	017890	500	108 억	581949	N	N	2367	N	N
74	20250417	160321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9040	-40	5	-0.44	313214210	34401	71.95	9030	9150	9030	11800	6360	9080	9104.80	2.73	-7073	9286	9182	9106	9002	8926	9145	8965	108	2720	500	6530	10	1	21605760	1953	7.96	0.38	12	0.16	1136.00	23872.00	11480	20240618	-21.25	7430	20241209	21.67	9240	-2.16	20250320	8090	11.74	20250227	11480	-21.25	20240618	7430	21.67	20241209	1.91	Y	017890	500	108 억	589023	N	N	2367	N	N
75	20250417	150323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9100	20	2	0.22	288220750	31637	66.17	9030	9150	9030	11800	6360	9080	9110.24	2.73	-7733	9286	9182	9106	9002	8926	9145	8965	108	2720	500	6530	10	1	21605760	1966	8.01	0.38	12	0.15	1136.00	23872.00	11480	20240618	-20.73	7430	20241209	22.48	9240	-1.52	20250320	8090	12.48	20250227	11480	-20.73	20240618	7430	22.48	20241209	1.91	Y	017890	500	108 억	589023	N	N	2749	N	N
76	20250417	140324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9100	20	2	0.22	286235070	31419	65.71	9030	9150	9030	11800	6360	9080	9110.25	2.73	-7908	9286	9182	9106	9002	8926	9145	8965	108	2720	500	6530	10	1	21605760	1966	8.01	0.38	12	0.15	1136.00	23872.00	11480	20240618	-20.73	7430	20241209	22.48	9240	-1.52	20250320	8090	12.48	20250227	11480	-20.73	20240618	7430	22.48	20241209	1.91	Y	017890	500	108 억	589023	N	N	2749	N	N
77	20250417	130323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9030	-50	5	-0.55	250181870	27460	57.43	9030	9150	9030	11800	6360	9080	9110.77	2.73	-7994	9286	9182	9106	9002	8926	9145	8965	108	2720	500	6530	10	1	21605760	1951	7.95	0.38	12	0.13	1136.00	23872.00	11480	20240618	-21.34	7430	20241209	21.53	9240	-2.27	20250320	8090	11.62	20250227	11480	-21.34	20240618	7430	21.53	20241209	1.91	Y	017890	500	108 억	589023	N	N	2749	N	N
78	20250417	120322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9100	20	2	0.22	230268030	25262	52.84	9030	9150	9030	11800	6360	9080	9115.19	2.73	-7943	9286	9182	9106	9002	8926	9145	8965	108	2720	500	6530	10	1	21605760	1966	8.01	0.38	12	0.12	1136.00	23872.00	11480	20240618	-20.73	7430	20241209	22.48	9240	-1.52	20250320	8090	12.48	20250227	11480	-20.73	20240618	7430	22.48	20241209	1.91	Y	017890	500	108 억	589023	N	N	2749	N	N
79	20250417	110322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9070	-10	5	-0.11	227758220	24986	52.26	9030	9150	9030	11800	6360	9080	9115.43	2.73	-7964	9286	9182	9106	9002	8926	9145	8965	108	2720	500	6530	10	1	21605760	1960	7.98	0.38	12	0.12	1136.00	23872.00	11480	20240618	-20.99	7430	20241209	22.07	9240	-1.84	20250320	8090	12.11	20250227	11480	-20.99	20240618	7430	22.07	20241209	1.91	Y	017890	500	108 억	589023	N	N	2749	N	N
80	20250417	100322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9100	20	2	0.22	124220530	13633	28.51	9030	9150	9030	11800	6360	9080	9111.75	2.73	772	9286	9182	9106	9002	8926	9145	8965	108	2720	500	6530	10	1	21605760	1966	8.01	0.38	12	0.06	1136.00	23872.00	11480	20240618	-20.73	7430	20241209	22.48	9240	-1.52	20250320	8090	12.48	20250227	11480	-20.73	20240618	7430	22.48	20241209	1.91	Y	017890	500	108 억	589023	N	N	2749	N	N
81	20250417	090323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	30	2	0.33	2868340	316	0.66	9030	9110	9030	11800	6360	9080	9077.03	2.73	105	9286	9182	9106	9002	8926	9145	8965	108	2720	500	6530	10	1	21605760	1968	8.02	0.38	12	0.00	1136.00	23872.00	11480	20240618	-20.64	7430	20241209	22.61	9240	-1.41	20250320	8090	12.61	20250227	11480	-20.64	20240618	7430	22.61	20241209	1.91	Y	017890	500	108 억	589023	N	N	2749	N	N
82	20250416	160319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9080	-40	5	-0.44	437304315	47812	108.24	9120	9210	9030	11850	6390	9120	9146.33	2.74	-3529	9253	9186	9103	9036	8953	9220	9070	108	2730	500	6560	10	1	21605760	1962	7.99	0.38	12	0.22	1136.00	23872.00	11480	20240618	-20.91	7430	20241209	22.21	9240	-1.73	20250320	8090	12.24	20250227	11480	-20.91	20240618	7430	22.21	20241209	1.91	Y	017890	500	108 억	592185	N	N	2749	N	N
83	20250416	150323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9070	-50	5	-0.55	394625875	43121	97.62	9120	9210	9030	11850	6390	9120	9151.59	2.74	-2869	9253	9186	9103	9036	8953	9220	9070	108	2730	500	6560	10	1	21605760	1960	7.98	0.38	12	0.20	1136.00	23872.00	11480	20240618	-20.99	7430	20241209	22.07	9240	-1.84	20250320	8090	12.11	20250227	11480	-20.99	20240618	7430	22.07	20241209	1.91	Y	017890	500	108 억	592185	N	N	1383	N	N
84	20250416	140322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9080	-40	5	-0.44	380490185	41559	94.08	9120	9210	9080	11850	6390	9120	9155.42	2.74	-2104	9253	9186	9103	9036	8953	9220	9070	108	2730	500	6560	10	1	21605760	1962	7.99	0.38	12	0.19	1136.00	23872.00	11480	20240618	-20.91	7430	20241209	22.21	9240	-1.73	20250320	8090	12.24	20250227	11480	-20.91	20240618	7430	22.21	20241209	1.91	Y	017890	500	108 억	592185	N	N	1383	N	N
85	20250416	130321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	-10	5	-0.11	378764135	41369	93.65	9120	9210	9080	11850	6390	9120	9155.75	2.74	-2062	9253	9186	9103	9036	8953	9220	9070	108	2730	500	6560	10	1	21605760	1968	8.02	0.38	12	0.19	1136.00	23872.00	11480	20240618	-20.64	7430	20241209	22.61	9240	-1.41	20250320	8090	12.61	20250227	11480	-20.64	20240618	7430	22.61	20241209	1.91	Y	017890	500	108 억	592185	N	N	1383	N	N
86	20250416	120322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9110	-10	5	-0.11	357451785	39027	88.35	9120	9210	9090	11850	6390	9120	9159.09	2.74	-1088	9253	9186	9103	9036	8953	9220	9070	108	2730	500	6560	10	1	21605760	1968	8.02	0.38	12	0.18	1136.00	23872.00	11480	20240618	-20.64	7430	20241209	22.61	9240	-1.41	20250320	8090	12.61	20250227	11480	-20.64	20240618	7430	22.61	20241209	1.91	Y	017890	500	108 억	592185	N	N	1383	N	N
87	20250416	110322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9130	10	2	0.11	335044145	36567	82.78	9120	9210	9100	11850	6390	9120	9162.47	2.74	1365	9253	9186	9103	9036	8953	9220	9070	108	2730	500	6560	10	1	21605760	1973	8.04	0.38	12	0.17	1136.00	23872.00	11480	20240618	-20.47	7430	20241209	22.88	9240	-1.19	20250320	8090	12.86	20250227	11480	-20.47	20240618	7430	22.88	20241209	1.91	Y	017890	500	108 억	592185	N	N	1383	N	N
88	20250416	100321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9120	0	3	0.00	322252740	35164	79.61	9120	9210	9100	11850	6390	9120	9164.28	2.74	2570	9253	9186	9103	9036	8953	9220	9070	108	2730	500	6560	10	1	21605760	1970	8.03	0.38	12	0.16	1136.00	23872.00	11480	20240618	-20.56	7430	20241209	22.75	9240	-1.30	20250320	8090	12.73	20250227	11480	-20.56	20240618	7430	22.75	20241209	1.91	Y	017890	500	108 억	592185	N	N	1383	N	N
89	20250416	090324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9200	80	2	0.88	53485690	5852	13.25	9120	9200	9100	11850	6390	9120	9139.73	2.74	2905	9253	9186	9103	9036	8953	9220	9070	108	2730	500	6560	10	1	21605760	1988	8.10	0.39	12	0.03	1136.00	23872.00	11480	20240618	-19.86	7430	20241209	23.82	9240	-0.43	20250320	8090	13.72	20250227	11480	-19.86	20240618	7430	23.82	20241209	1.91	Y	017890	500	108 억	592185	N	N	1383	N	N
90	20250415	160319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9120	90	2	1.00	402959900	44173	163.51	9020	9170	9020	11730	6330	9030	9122.31	2.73	1883	9156	9092	8976	8912	8796	9125	8945	108	2700	500	6500	10	1	21605760	1970	8.03	0.38	12	0.20	1136.00	23872.00	11480	20240618	-20.56	7430	20241209	22.75	9240	-1.30	20250320	8090	12.73	20250227	11480	-20.56	20240618	7430	22.75	20241209	1.91	Y	017890	500	108 억	590506	N	N	1383	N	N
91	20250415	150321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9100	70	2	0.78	400053230	43854	162.33	9020	9170	9020	11730	6330	9030	9122.39	2.73	1912	9156	9092	8976	8912	8796	9125	8945	108	2700	500	6500	10	1	21605760	1966	8.01	0.38	12	0.20	1136.00	23872.00	11480	20240618	-20.73	7430	20241209	22.48	9240	-1.52	20250320	8090	12.48	20250227	11480	-20.73	20240618	7430	22.48	20241209	1.91	Y	017890	500	108 억	590506	N	N	2	N	N
92	20250415	140321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9120	90	2	1.00	392022530	42972	159.06	9020	9170	9020	11730	6330	9030	9122.74	2.73	1729	9156	9092	8976	8912	8796	9125	8945	108	2700	500	6500	10	1	21605760	1970	8.03	0.38	12	0.20	1136.00	23872.00	11480	20240618	-20.56	7430	20241209	22.75	9240	-1.30	20250320	8090	12.73	20250227	11480	-20.56	20240618	7430	22.75	20241209	1.91	Y	017890	500	108 억	590506	N	N	2	N	N
93	20250415	130321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9120	90	2	1.00	351697470	38555	142.71	9020	9170	9020	11730	6330	9030	9121.97	2.73	2482	9156	9092	8976	8912	8796	9125	8945	108	2700	500	6500	10	1	21605760	1970	8.03	0.38	12	0.18	1136.00	23872.00	11480	20240618	-20.56	7430	20241209	22.75	9240	-1.30	20250320	8090	12.73	20250227	11480	-20.56	20240618	7430	22.75	20241209	1.91	Y	017890	500	108 억	590506	N	N	2	N	N
94	20250415	120321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9130	100	2	1.11	337027960	36949	136.77	9020	9170	9020	11730	6330	9030	9121.44	2.73	3062	9156	9092	8976	8912	8796	9125	8945	108	2700	500	6500	10	1	21605760	1973	8.04	0.38	12	0.17	1136.00	23872.00	11480	20240618	-20.47	7430	20241209	22.88	9240	-1.19	20250320	8090	12.86	20250227	11480	-20.47	20240618	7430	22.88	20241209	1.91	Y	017890	500	108 억	590506	N	N	2	N	N
95	20250415	110321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9130	100	2	1.11	321572660	35256	130.50	9020	9170	9020	11730	6330	9030	9121.08	2.73	3012	9156	9092	8976	8912	8796	9125	8945	108	2700	500	6500	10	1	21605760	1973	8.04	0.38	12	0.16	1136.00	23872.00	11480	20240618	-20.47	7430	20241209	22.88	9240	-1.19	20250320	8090	12.86	20250227	11480	-20.47	20240618	7430	22.88	20241209	1.91	Y	017890	500	108 억	590506	N	N	2	N	N
96	20250415	100321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9120	90	2	1.00	153496505	16863	62.42	9020	9150	9020	11730	6330	9030	9102.56	2.73	5099	9156	9092	8976	8912	8796	9125	8945	108	2700	500	6500	10	1	21605760	1970	8.03	0.38	12	0.08	1136.00	23872.00	11480	20240618	-20.56	7430	20241209	22.75	9240	-1.30	20250320	8090	12.73	20250227	11480	-20.56	20240618	7430	22.75	20241209	1.91	Y	017890	500	108 억	590506	N	N	2	N	N
97	20250415	090322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9030	0	3	0.00	2081190	230	0.85	9020	9090	9020	11730	6330	9030	9048.65	2.73	6	9156	9092	8976	8912	8796	9125	8945	108	2700	500	6500	10	1	21605760	1951	7.95	0.38	12	0.00	1136.00	23872.00	11480	20240618	-21.34	7430	20241209	21.53	9240	-2.27	20250320	8090	11.62	20250227	11480	-21.34	20240618	7430	21.53	20241209	1.91	Y	017890	500	108 억	590506	N	N	2	N	N
98	20250414	160318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9030	120	2	1.35	241543530	27013	193.56	8910	9040	8860	11580	6240	8910	8941.75	2.72	3761	9036	8972	8876	8812	8716	9005	8845	108	2670	500	6410	10	1	21605760	1951	7.95	0.38	12	0.13	1136.00	23872.00	11480	20240618	-21.34	7430	20241209	21.53	9240	-2.27	20250320	8090	11.62	20250227	11480	-21.34	20240618	7430	21.53	20241209	1.97	Y	017890	500	108 억	586940	N	N	2	N	N
99	20250414	150320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9030	120	2	1.35	235190770	26309	188.51	8910	9040	8860	11580	6240	8910	8939.56	2.72	3783	9036	8972	8876	8812	8716	9005	8845	108	2670	500	6410	10	1	21605760	1951	7.95	0.38	12	0.12	1136.00	23872.00	11480	20240618	-21.34	7430	20241209	21.53	9240	-2.27	20250320	8090	11.62	20250227	11480	-21.34	20240618	7430	21.53	20241209	1.97	Y	017890	500	108 억	586940	N	N	0	N	N
100	20250414	140319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8970	60	2	0.67	179924040	20173	144.55	8910	8970	8860	11580	6240	8910	8919.05	2.72	2870	9036	8972	8876	8812	8716	9005	8845	108	2670	500	6410	10	1	21605760	1938	7.90	0.38	12	0.09	1136.00	23872.00	11480	20240618	-21.86	7430	20241209	20.73	9240	-2.92	20250320	8090	10.88	20250227	11480	-21.86	20240618	7430	20.73	20241209	1.97	Y	017890	500	108 억	586940	N	N	0	N	N
101	20250414	130320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8940	30	2	0.34	152177920	17066	122.28	8910	8970	8860	11580	6240	8910	8917.02	2.72	1980	9036	8972	8876	8812	8716	9005	8845	108	2670	500	6410	10	1	21605760	1932	7.87	0.37	12	0.08	1136.00	23872.00	11480	20240618	-22.13	7430	20241209	20.32	9240	-3.25	20250320	8090	10.51	20250227	11480	-22.13	20240618	7430	20.32	20241209	1.97	Y	017890	500	108 억	586940	N	N	0	N	N
102	20250414	120320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8920	10	2	0.11	134108630	15042	107.78	8910	8970	8860	11580	6240	8910	8915.61	2.72	1265	9036	8972	8876	8812	8716	9005	8845	108	2670	500	6410	10	1	21605760	1927	7.85	0.37	12	0.07	1136.00	23872.00	11480	20240618	-22.30	7430	20241209	20.05	9240	-3.46	20250320	8090	10.26	20250227	11480	-22.30	20240618	7430	20.05	20241209	1.97	Y	017890	500	108 억	586940	N	N	0	N	N
103	20250414	110318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8930	20	2	0.22	84470960	9482	67.94	8910	8970	8860	11580	6240	8910	8908.56	2.72	727	9036	8972	8876	8812	8716	9005	8845	108	2670	500	6410	10	1	21605760	1929	7.86	0.37	12	0.04	1136.00	23872.00	11480	20240618	-22.21	7430	20241209	20.19	9240	-3.35	20250320	8090	10.38	20250227	11480	-22.21	20240618	7430	20.19	20241209	1.97	Y	017890	500	108 억	586940	N	N	0	N	N
104	20250414	100319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8960	50	2	0.56	53702040	6041	43.29	8910	8970	8860	11580	6240	8910	8889.59	2.72	1198	9036	8972	8876	8812	8716	9005	8845	108	2670	500	6410	10	1	21605760	1936	7.89	0.38	12	0.03	1136.00	23872.00	11480	20240618	-21.95	7430	20241209	20.59	9240	-3.03	20250320	8090	10.75	20250227	11480	-21.95	20240618	7430	20.59	20241209	1.97	Y	017890	500	108 억	586940	N	N	0	N	N
105	20250414	090320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8910	0	3	0.00	2655180	298	2.14	8910	8910	8910	11580	6240	8910	8910.00	2.72	1	9036	8972	8876	8812	8716	9005	8845	108	2670	500	6410	10	1	21605760	1925	7.84	0.37	12	0.00	1136.00	23872.00	11480	20240618	-22.39	7430	20241209	19.92	9240	-3.57	20250320	8090	10.14	20250227	11480	-22.39	20240618	7430	19.92	20241209	1.97	Y	017890	500	108 억	586940	N	N	0	N	N
106	20250411	160317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8910	20	2	0.22	123760510	13956	35.50	8890	8940	8780	11550	6230	8890	8867.91	2.70	3779	8996	8942	8866	8812	8736	8970	8840	108	2660	500	6400	10	1	21605760	1925	7.84	0.37	12	0.06	1136.00	23872.00	11480	20240618	-22.39	7430	20241209	19.92	9240	-3.57	20250320	8090	10.14	20250227	11480	-22.39	20240618	7430	19.92	20241209	2.02	Y	017890	500	108 억	583204	N	N	0	N	N
107	20250411	150318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8900	10	2	0.11	108853695	12281	31.24	8890	8940	8780	11550	6230	8890	8863.59	2.70	3563	8996	8942	8866	8812	8736	8970	8840	108	2660	500	6400	10	1	21605760	1923	7.83	0.37	12	0.06	1136.00	23872.00	11480	20240618	-22.47	7430	20241209	19.78	9240	-3.68	20250320	8090	10.01	20250227	11480	-22.47	20240618	7430	19.78	20241209	2.02	Y	017890	500	108 억	583204	N	N	0	N	N
108	20250411	140319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8880	-10	5	-0.11	101659475	11472	29.18	8890	8940	8780	11550	6230	8890	8861.53	2.70	3330	8996	8942	8866	8812	8736	8970	8840	108	2660	500	6400	10	1	21605760	1919	7.82	0.37	12	0.05	1136.00	23872.00	11480	20240618	-22.65	7430	20241209	19.52	9240	-3.90	20250320	8090	9.77	20250227	11480	-22.65	20240618	7430	19.52	20241209	2.02	Y	017890	500	108 억	583204	N	N	0	N	N
109	20250411	130319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8920	30	2	0.34	92200415	10408	26.48	8890	8940	8780	11550	6230	8890	8858.61	2.70	2696	8996	8942	8866	8812	8736	8970	8840	108	2660	500	6400	10	1	21605760	1927	7.85	0.37	12	0.05	1136.00	23872.00	11480	20240618	-22.30	7430	20241209	20.05	9240	-3.46	20250320	8090	10.26	20250227	11480	-22.30	20240618	7430	20.05	20241209	2.02	Y	017890	500	108 억	583204	N	N	0	N	N
110	20250411	120319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8840	-50	5	-0.56	72072575	8142	20.71	8890	8890	8780	11550	6230	8890	8851.95	2.70	1538	8996	8942	8866	8812	8736	8970	8840	108	2660	500	6400	10	1	21605760	1910	7.78	0.37	12	0.04	1136.00	23872.00	11480	20240618	-23.00	7430	20241209	18.98	9240	-4.33	20250320	8090	9.27	20250227	11480	-23.00	20240618	7430	18.98	20241209	2.02	Y	017890	500	108 억	583204	N	N	0	N	N
111	20250411	110318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8880	-10	5	-0.11	57918035	6543	16.65	8890	8890	8780	11550	6230	8890	8851.91	2.70	1190	8996	8942	8866	8812	8736	8970	8840	108	2660	500	6400	10	1	21605760	1919	7.82	0.37	12	0.03	1136.00	23872.00	11480	20240618	-22.65	7430	20241209	19.52	9240	-3.90	20250320	8090	9.77	20250227	11480	-22.65	20240618	7430	19.52	20241209	2.02	Y	017890	500	108 억	583204	N	N	0	N	N
112	20250411	100319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8880	-10	5	-0.11	54258545	6131	15.60	8890	8890	8780	11550	6230	8890	8849.87	2.70	1386	8996	8942	8866	8812	8736	8970	8840	108	2660	500	6400	10	1	21605760	1919	7.82	0.37	12	0.03	1136.00	23872.00	11480	20240618	-22.65	7430	20241209	19.52	9240	-3.90	20250320	8090	9.77	20250227	11480	-22.65	20240618	7430	19.52	20241209	2.02	Y	017890	500	108 억	583204	N	N	0	N	N
113	20250411	090321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8850	-40	5	-0.45	21617020	2435	6.19	8890	8890	8780	11550	6230	8890	8877.63	2.70	-382	8996	8942	8866	8812	8736	8970	8840	108	2660	500	6400	10	1	21605760	1912	7.79	0.37	12	0.01	1136.00	23872.00	11480	20240618	-22.91	7430	20241209	19.11	9240	-4.22	20250320	8090	9.39	20250227	11480	-22.91	20240618	7430	19.11	20241209	2.02	Y	017890	500	108 억	583204	N	N	0	N	N
114	20250410	160317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8890	210	2	2.42	347732450	39286	109.24	8800	8920	8790	11280	6080	8680	8851.31	2.65	11470	8940	8810	8720	8590	8500	8765	8545	108	2600	500	6240	10	1	21605760	1921	7.83	0.37	12	0.18	1136.00	23872.00	11480	20240618	-22.56	7430	20241209	19.65	9240	-3.79	20250320	8090	9.89	20250227	11480	-22.56	20240618	7430	19.65	20241209	1.99	Y	017890	500	108 억	571711	N	N	0	N	N
115	20250410	150318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8880	200	2	2.30	308895860	34916	97.09	8800	8920	8790	11280	6080	8680	8846.83	2.65	11188	8940	8810	8720	8590	8500	8765	8545	108	2600	500	6240	10	1	21605760	1919	7.82	0.37	12	0.16	1136.00	23872.00	11480	20240618	-22.65	7430	20241209	19.52	9240	-3.90	20250320	8090	9.77	20250227	11480	-22.65	20240618	7430	19.52	20241209	1.99	Y	017890	500	108 억	571711	N	N	0	N	N
116	20250410	140318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8880	200	2	2.30	242723690	27459	76.35	8800	8920	8790	11280	6080	8680	8839.49	2.65	4729	8940	8810	8720	8590	8500	8765	8545	108	2600	500	6240	10	1	21605760	1919	7.82	0.37	12	0.13	1136.00	23872.00	11480	20240618	-22.65	7430	20241209	19.52	9240	-3.90	20250320	8090	9.77	20250227	11480	-22.65	20240618	7430	19.52	20241209	1.99	Y	017890	500	108 억	571711	N	N	0	N	N
117	20250410	130318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8850	170	2	1.96	221073860	25017	69.56	8800	8920	8790	11280	6080	8680	8836.95	2.65	2339	8940	8810	8720	8590	8500	8765	8545	108	2600	500	6240	10	1	21605760	1912	7.79	0.37	12	0.12	1136.00	23872.00	11480	20240618	-22.91	7430	20241209	19.11	9240	-4.22	20250320	8090	9.39	20250227	11480	-22.91	20240618	7430	19.11	20241209	1.99	Y	017890	500	108 억	571711	N	N	0	N	N
118	20250410	120319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8850	170	2	1.96	208242740	23567	65.53	8800	8920	8790	11280	6080	8680	8836.20	2.65	923	8940	8810	8720	8590	8500	8765	8545	108	2600	500	6240	10	1	21605760	1912	7.79	0.37	12	0.11	1136.00	23872.00	11480	20240618	-22.91	7430	20241209	19.11	9240	-4.22	20250320	8090	9.39	20250227	11480	-22.91	20240618	7430	19.11	20241209	1.99	Y	017890	500	108 억	571711	N	N	0	N	N
119	20250410	110318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8850	170	2	1.96	206183610	23334	64.88	8800	8920	8790	11280	6080	8680	8836.19	2.65	712	8940	8810	8720	8590	8500	8765	8545	108	2600	500	6240	10	1	21605760	1912	7.79	0.37	12	0.11	1136.00	23872.00	11480	20240618	-22.91	7430	20241209	19.11	9240	-4.22	20250320	8090	9.39	20250227	11480	-22.91	20240618	7430	19.11	20241209	1.99	Y	017890	500	108 억	571711	N	N	0	N	N
120	20250410	100317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8870	190	2	2.19	130370460	14721	40.93	8800	8920	8800	11280	6080	8680	8856.09	2.65	624	8940	8810	8720	8590	8500	8765	8545	108	2600	500	6240	10	1	21605760	1916	7.81	0.37	12	0.07	1136.00	23872.00	11480	20240618	-22.74	7430	20241209	19.38	9240	-4.00	20250320	8090	9.64	20250227	11480	-22.74	20240618	7430	19.38	20241209	1.99	Y	017890	500	108 억	571711	N	N	0	N	N
121	20250410	090319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8880	200	2	2.30	3052440	346	0.96	8800	8880	8800	11280	6080	8680	8822.08	2.65	29	8940	8810	8720	8590	8500	8765	8545	108	2600	500	6240	10	1	21605760	1919	7.82	0.37	12	0.00	1136.00	23872.00	11480	20240618	-22.65	7430	20241209	19.52	9240	-3.90	20250320	8090	9.77	20250227	11480	-22.65	20240618	7430	19.52	20241209	1.99	Y	017890	500	108 억	571711	N	N	0	N	N
122	20250409	160317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8680	-110	5	-1.25	313991830	35778	113.62	8790	8850	8630	11420	6160	8790	8776.11	2.62	2738	8943	8866	8763	8686	8583	8905	8725	108	2630	500	6320	10	1	21605760	1875	7.64	0.36	12	0.17	1136.00	23872.00	11480	20240618	-24.39	7430	20241209	16.82	9240	-6.06	20250320	8090	7.29	20250227	11480	-24.39	20240618	7430	16.82	20241209	2.05	Y	017890	500	108 억	566674	N	N	8	N	N
123	20250409	150251	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8640	-150	5	-1.71	304559530	34690	110.17	8790	8850	8640	11420	6160	8790	8779.46	2.62	3314	8943	8866	8763	8686	8583	8905	8725	108	2630	500	6320	10	1	21605760	1867	7.61	0.36	12	0.16	1136.00	23872.00	11480	20240618	-24.74	7430	20241209	16.29	9240	-6.49	20250320	8090	6.80	20250227	11480	-24.74	20240618	7430	16.29	20241209	2.05	Y	017890	500	108 억	566674	N	N	8	N	N
124	20250409	140315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8700	-90	5	-1.02	299979940	34160	108.49	8790	8850	8660	11420	6160	8790	8781.61	2.62	3779	8943	8866	8763	8686	8583	8905	8725	108	2630	500	6320	10	1	21605760	1880	7.66	0.36	12	0.16	1136.00	23872.00	11480	20240618	-24.22	7430	20241209	17.09	9240	-5.84	20250320	8090	7.54	20250227	11480	-24.22	20240618	7430	17.09	20241209	2.05	Y	017890	500	108 억	566674	N	N	8	N	N
125	20250409	130314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8680	-110	5	-1.25	294233870	33497	106.38	8790	8850	8680	11420	6160	8790	8783.89	2.62	4405	8943	8866	8763	8686	8583	8905	8725	108	2630	500	6320	10	1	21605760	1875	7.64	0.36	12	0.16	1136.00	23872.00	11480	20240618	-24.39	7430	20241209	16.82	9240	-6.06	20250320	8090	7.29	20250227	11480	-24.39	20240618	7430	16.82	20241209	2.05	Y	017890	500	108 억	566674	N	N	8	N	N
126	20250409	120315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8790	0	3	0.00	272757580	31036	98.56	8790	8850	8740	11420	6160	8790	8788.43	2.62	5991	8943	8866	8763	8686	8583	8905	8725	108	2630	500	6320	10	1	21605760	1899	7.74	0.37	12	0.14	1136.00	23872.00	11480	20240618	-23.43	7430	20241209	18.30	9240	-4.87	20250320	8090	8.65	20250227	11480	-23.43	20240618	7430	18.30	20241209	2.05	Y	017890	500	108 억	566674	N	N	8	N	N
127	20250409	110315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8780	-10	5	-0.11	231218590	26291	83.50	8790	8850	8740	11420	6160	8790	8794.59	2.62	6160	8943	8866	8763	8686	8583	8905	8725	108	2630	500	6320	10	1	21605760	1897	7.73	0.37	12	0.12	1136.00	23872.00	11480	20240618	-23.52	7430	20241209	18.17	9240	-4.98	20250320	8090	8.53	20250227	11480	-23.52	20240618	7430	18.17	20241209	2.05	Y	017890	500	108 억	566674	N	N	8	N	N
128	20250409	100316	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8820	30	2	0.34	151621220	17229	54.72	8790	8850	8740	11420	6160	8790	8800.35	2.62	5146	8943	8866	8763	8686	8583	8905	8725	108	2630	500	6320	10	1	21605760	1906	7.76	0.37	12	0.08	1136.00	23872.00	11480	20240618	-23.17	7430	20241209	18.71	9240	-4.55	20250320	8090	9.02	20250227	11480	-23.17	20240618	7430	18.71	20241209	2.05	Y	017890	500	108 억	566674	N	N	8	N	N
129	20250409	090317	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8840	50	2	0.57	6563440	746	2.37	8790	8840	8740	11420	6160	8790	8798.18	2.62	131	8943	8866	8763	8686	8583	8905	8725	108	2630	500	6320	10	1	21605760	1910	7.78	0.37	12	0.00	1136.00	23872.00	11480	20240618	-23.00	7430	20241209	18.98	9240	-4.33	20250320	8090	9.27	20250227	11480	-23.00	20240618	7430	18.98	20241209	2.05	Y	017890	500	108 억	566674	N	N	8	N	N
130	20250408	160313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8790	200	2	2.33	274523480	31360	63.85	8690	8840	8660	11160	6020	8590	8753.35	2.61	3747	9183	8886	8703	8406	8223	8795	8315	108	2570	500	6180	10	1	21605760	1899	7.74	0.37	12	0.15	1136.00	23872.00	11480	20240618	-23.43	7430	20241209	18.30	9240	-4.87	20250320	8090	8.65	20250227	11480	-23.43	20240618	7430	18.30	20241209	2.12	Y	017890	500	108 억	562871	N	N	8	N	N
131	20250408	150315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8790	200	2	2.33	254535610	29083	59.21	8690	8840	8660	11160	6020	8590	8752.04	2.61	3186	9183	8886	8703	8406	8223	8795	8315	108	2570	500	6180	10	1	21605760	1899	7.74	0.37	12	0.13	1136.00	23872.00	11480	20240618	-23.43	7430	20241209	18.30	9240	-4.87	20250320	8090	8.65	20250227	11480	-23.43	20240618	7430	18.30	20241209	2.12	Y	017890	500	108 억	562871	N	N	120	N	N
132	20250408	140314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8790	200	2	2.33	156010000	17793	36.23	8690	8840	8660	11160	6020	8590	8768.05	2.61	2783	9183	8886	8703	8406	8223	8795	8315	108	2570	500	6180	10	1	21605760	1899	7.74	0.37	12	0.08	1136.00	23872.00	11480	20240618	-23.43	7430	20241209	18.30	9240	-4.87	20250320	8090	8.65	20250227	11480	-23.43	20240618	7430	18.30	20241209	2.12	Y	017890	500	108 억	562871	N	N	120	N	N
133	20250408	130314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8810	220	2	2.56	131406050	14989	30.52	8690	8840	8660	11160	6020	8590	8766.83	2.61	2760	9183	8886	8703	8406	8223	8795	8315	108	2570	500	6180	10	1	21605760	1903	7.76	0.37	12	0.07	1136.00	23872.00	11480	20240618	-23.26	7430	20241209	18.57	9240	-4.65	20250320	8090	8.90	20250227	11480	-23.26	20240618	7430	18.57	20241209	2.12	Y	017890	500	108 억	562871	N	N	120	N	N
134	20250408	120315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8780	190	2	2.21	69337270	7929	16.14	8690	8830	8660	11160	6020	8590	8744.77	2.61	2819	9183	8886	8703	8406	8223	8795	8315	108	2570	500	6180	10	1	21605760	1897	7.73	0.37	12	0.04	1136.00	23872.00	11480	20240618	-23.52	7430	20241209	18.17	9240	-4.98	20250320	8090	8.53	20250227	11480	-23.52	20240618	7430	18.17	20241209	2.12	Y	017890	500	108 억	562871	N	N	120	N	N
135	20250408	110313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8760	170	2	1.98	55880420	6401	13.03	8690	8790	8660	11160	6020	8590	8729.95	2.61	2388	9183	8886	8703	8406	8223	8795	8315	108	2570	500	6180	10	1	21605760	1893	7.71	0.37	12	0.03	1136.00	23872.00	11480	20240618	-23.69	7430	20241209	17.90	9240	-5.19	20250320	8090	8.28	20250227	11480	-23.69	20240618	7430	17.90	20241209	2.12	Y	017890	500	108 억	562871	N	N	120	N	N
136	20250408	100314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8740	150	2	1.75	32448760	3723	7.58	8690	8770	8660	11160	6020	8590	8715.76	2.61	803	9183	8886	8703	8406	8223	8795	8315	108	2570	500	6180	10	1	21605760	1888	7.69	0.37	12	0.02	1136.00	23872.00	11480	20240618	-23.87	7430	20241209	17.63	9240	-5.41	20250320	8090	8.03	20250227	11480	-23.87	20240618	7430	17.63	20241209	2.12	Y	017890	500	108 억	562871	N	N	120	N	N
137	20250408	090315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8700	110	2	1.28	704040	81	0.16	8690	8700	8690	11160	6020	8590	8691.85	2.61	4	9183	8886	8703	8406	8223	8795	8315	108	2570	500	6180	10	1	21605760	1880	7.66	0.36	12	0.00	1136.00	23872.00	11480	20240618	-24.22	7430	20241209	17.09	9240	-5.84	20250320	8090	7.54	20250227	11480	-24.22	20240618	7430	17.09	20241209	2.12	Y	017890	500	108 억	562871	N	N	120	N	N
138	20250407	160311	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	-450	5	-4.98	425527870	49116	110.81	9000	9000	8520	11750	6330	9040	8663.73	2.55	-7207	9220	9130	8990	8900	8760	9175	8945	108	2710	500	6500	10	1	21605760	1856	7.56	0.36	12	0.23	1136.00	23872.00	11480	20240618	-25.17	7430	20241209	15.61	9240	-7.03	20250320	8090	6.18	20250227	11480	-25.17	20240618	7430	15.61	20241209	2.15	Y	017890	500	108 억	550136	N	N	120	N	N
139	20250407	150314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8590	-450	5	-4.98	416202130	48030	108.36	9000	9000	8520	11750	6330	9040	8665.46	2.55	-6923	9220	9130	8990	8900	8760	9175	8945	108	2710	500	6500	10	1	21605760	1856	7.56	0.36	12	0.22	1136.00	23872.00	11480	20240618	-25.17	7430	20241209	15.61	9240	-7.03	20250320	8090	6.18	20250227	11480	-25.17	20240618	7430	15.61	20241209	2.15	Y	017890	500	108 억	550136	N	N	862	N	N
140	20250407	140313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8600	-440	5	-4.87	384636740	44363	100.08	9000	9000	8520	11750	6330	9040	8670.21	2.55	-6837	9220	9130	8990	8900	8760	9175	8945	108	2710	500	6500	10	1	21605760	1858	7.57	0.36	12	0.21	1136.00	23872.00	11480	20240618	-25.09	7430	20241209	15.75	9240	-6.93	20250320	8090	6.30	20250227	11480	-25.09	20240618	7430	15.75	20241209	2.15	Y	017890	500	108 억	550136	N	N	862	N	N
141	20250407	130311	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8670	-370	5	-4.09	314541490	36246	81.77	9000	9000	8520	11750	6330	9040	8677.96	2.55	-3495	9220	9130	8990	8900	8760	9175	8945	108	2710	500	6500	10	1	21605760	1873	7.63	0.36	12	0.17	1136.00	23872.00	11480	20240618	-24.48	7430	20241209	16.69	9240	-6.17	20250320	8090	7.17	20250227	11480	-24.48	20240618	7430	16.69	20241209	2.15	Y	017890	500	108 억	550136	N	N	862	N	N
142	20250407	120312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8680	-360	5	-3.98	309515550	35667	80.47	9000	9000	8520	11750	6330	9040	8677.92	2.55	-3237	9220	9130	8990	8900	8760	9175	8945	108	2710	500	6500	10	1	21605760	1875	7.64	0.36	12	0.17	1136.00	23872.00	11480	20240618	-24.39	7430	20241209	16.82	9240	-6.06	20250320	8090	7.29	20250227	11480	-24.39	20240618	7430	16.82	20241209	2.15	Y	017890	500	108 억	550136	N	N	862	N	N
143	20250407	110312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8690	-350	5	-3.87	308366440	35535	80.17	9000	9000	8520	11750	6330	9040	8677.82	2.55	-3164	9220	9130	8990	8900	8760	9175	8945	108	2710	500	6500	10	1	21605760	1878	7.65	0.36	12	0.16	1136.00	23872.00	11480	20240618	-24.30	7430	20241209	16.96	9240	-5.95	20250320	8090	7.42	20250227	11480	-24.30	20240618	7430	16.96	20241209	2.15	Y	017890	500	108 억	550136	N	N	862	N	N
144	20250407	100313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8690	-350	5	-3.87	263330390	30347	68.46	9000	9000	8520	11750	6330	9040	8677.31	2.55	-4988	9220	9130	8990	8900	8760	9175	8945	108	2710	500	6500	10	1	21605760	1878	7.65	0.36	12	0.14	1136.00	23872.00	11480	20240618	-24.30	7430	20241209	16.96	9240	-5.95	20250320	8090	7.42	20250227	11480	-24.30	20240618	7430	16.96	20241209	2.15	Y	017890	500	108 억	550136	N	N	862	N	N
145	20250407	090313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8840	-200	5	-2.21	5537550	628	1.42	9000	9000	8750	11750	6330	9040	8817.75	2.55	-403	9220	9130	8990	8900	8760	9175	8945	108	2710	500	6500	10	1	21605760	1910	7.78	0.37	12	0.00	1136.00	23872.00	11480	20240618	-23.00	7430	20241209	18.98	9240	-4.33	20250320	8090	9.27	20250227	11480	-23.00	20240618	7430	18.98	20241209	2.15	Y	017890	500	108 억	550136	N	N	862	N	N
146	20250404	160312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9040	50	2	0.56	398451615	44326	148.47	8980	9080	8850	11680	6300	8990	8989.12	2.54	769	9136	9062	8976	8902	8816	9100	8940	108	2690	500	6470	10	1	21605760	1953	7.96	0.38	12	0.21	1136.00	23872.00	11480	20240618	-21.25	7430	20241209	21.67	9240	-2.16	20250320	8090	11.74	20250227	11480	-21.25	20240618	7430	21.67	20241209	2.08	Y	017890	500	108 억	549367	N	N	862	N	N
147	20250404	150313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8940	-50	5	-0.56	382618065	42567	142.57	8980	9080	8850	11680	6300	8990	8988.61	2.54	920	9136	9062	8976	8902	8816	9100	8940	108	2690	500	6470	10	1	21605760	1932	7.87	0.37	12	0.20	1136.00	23872.00	11480	20240618	-22.13	7430	20241209	20.32	9240	-3.25	20250320	8090	10.51	20250227	11480	-22.13	20240618	7430	20.32	20241209	2.08	Y	017890	500	108 억	549367	N	N	15	N	N
148	20250404	140314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8900	-90	5	-1.00	360169845	40055	134.16	8980	9080	8850	11680	6300	8990	8991.88	2.54	1562	9136	9062	8976	8902	8816	9100	8940	108	2690	500	6470	10	1	21605760	1923	7.83	0.37	12	0.19	1136.00	23872.00	11480	20240618	-22.47	7430	20241209	19.78	9240	-3.68	20250320	8090	10.01	20250227	11480	-22.47	20240618	7430	19.78	20241209	2.08	Y	017890	500	108 억	549367	N	N	15	N	N
149	20250404	130315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8850	-140	5	-1.56	331190785	36789	123.22	8980	9080	8850	11680	6300	8990	9002.44	2.54	1056	9136	9062	8976	8902	8816	9100	8940	108	2690	500	6470	10	1	21605760	1912	7.79	0.37	12	0.17	1136.00	23872.00	11480	20240618	-22.91	7430	20241209	19.11	9240	-4.22	20250320	8090	9.39	20250227	11480	-22.91	20240618	7430	19.11	20241209	2.08	Y	017890	500	108 억	549367	N	N	15	N	N
150	20250404	120312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8950	-40	5	-0.44	298025225	33059	110.73	8980	9080	8930	11680	6300	8990	9014.95	2.54	2874	9136	9062	8976	8902	8816	9100	8940	108	2690	500	6470	10	1	21605760	1934	7.88	0.37	12	0.15	1136.00	23872.00	11480	20240618	-22.04	7430	20241209	20.46	9240	-3.14	20250320	8090	10.63	20250227	11480	-22.04	20240618	7430	20.46	20241209	2.08	Y	017890	500	108 억	549367	N	N	15	N	N
151	20250404	110313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8980	-10	5	-0.11	244322935	27070	90.67	8980	9080	8930	11680	6300	8990	9025.60	2.54	7479	9136	9062	8976	8902	8816	9100	8940	108	2690	500	6470	10	1	21605760	1940	7.90	0.38	12	0.13	1136.00	23872.00	11480	20240618	-21.78	7430	20241209	20.86	9240	-2.81	20250320	8090	11.00	20250227	11480	-21.78	20240618	7430	20.86	20241209	2.08	Y	017890	500	108 억	549367	N	N	15	N	N
152	20250404	100313	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9080	90	2	1.00	57427640	6370	21.34	8980	9080	8930	11680	6300	8990	9015.33	2.54	3636	9136	9062	8976	8902	8816	9100	8940	108	2690	500	6470	10	1	21605760	1962	7.99	0.38	12	0.03	1136.00	23872.00	11480	20240618	-20.91	7430	20241209	22.21	9240	-1.73	20250320	8090	12.24	20250227	11480	-20.91	20240618	7430	22.21	20241209	2.08	Y	017890	500	108 억	549367	N	N	15	N	N
153	20250404	090314	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8980	-10	5	-0.11	215520	24	0.08	8980	8980	8980	11680	6300	8990	8980.00	2.54	5	9136	9062	8976	8902	8816	9100	8940	108	2690	500	6470	10	1	21605760	1940	7.90	0.38	12	0.00	1136.00	23872.00	11480	20240618	-21.78	7430	20241209	20.86	9240	-2.81	20250320	8090	11.00	20250227	11480	-21.78	20240618	7430	20.86	20241209	2.08	Y	017890	500	108 억	549367	N	N	15	N	N
154	20250403	160309	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8990	-80	5	-0.88	268673920	29856	68.10	8980	9050	8890	11790	6350	9070	8999.02	2.58	-8642	9216	9142	9056	8982	8896	9180	9020	108	2720	500	6530	10	1	21605760	1942	7.91	0.38	12	0.14	1136.00	23872.00	11480	20240618	-21.69	7430	20241209	21.00	9240	-2.71	20250320	8090	11.12	20250227	11480	-21.69	20240618	7430	21.00	20241209	2.08	Y	017890	500	108 억	557931	N	N	15	N	N
155	20250403	150312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9000	-70	5	-0.77	263103950	29236	66.69	8980	9050	8890	11790	6350	9070	8999.31	2.58	-8335	9216	9142	9056	8982	8896	9180	9020	108	2720	500	6530	10	1	21605760	1945	7.92	0.38	12	0.14	1136.00	23872.00	11480	20240618	-21.60	7430	20241209	21.13	9240	-2.60	20250320	8090	11.25	20250227	11480	-21.60	20240618	7430	21.13	20241209	2.08	Y	017890	500	108 억	557931	N	N	1	N	N
156	20250403	140311	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9010	-60	5	-0.66	261349900	29041	66.24	8980	9050	8890	11790	6350	9070	8999.34	2.58	-8238	9216	9142	9056	8982	8896	9180	9020	108	2720	500	6530	10	1	21605760	1947	7.93	0.38	12	0.13	1136.00	23872.00	11480	20240618	-21.52	7430	20241209	21.27	9240	-2.49	20250320	8090	11.37	20250227	11480	-21.52	20240618	7430	21.27	20241209	2.08	Y	017890	500	108 억	557931	N	N	1	N	N
157	20250403	130311	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8990	-80	5	-0.88	258451860	28719	65.51	8980	9050	8890	11790	6350	9070	8999.33	2.58	-8233	9216	9142	9056	8982	8896	9180	9020	108	2720	500	6530	10	1	21605760	1942	7.91	0.38	12	0.13	1136.00	23872.00	11480	20240618	-21.69	7430	20241209	21.00	9240	-2.71	20250320	8090	11.12	20250227	11480	-21.69	20240618	7430	21.00	20241209	2.08	Y	017890	500	108 억	557931	N	N	1	N	N
158	20250403	120311	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8990	-80	5	-0.88	256337580	28484	64.97	8980	9050	8890	11790	6350	9070	8999.35	2.58	-8224	9216	9142	9056	8982	8896	9180	9020	108	2720	500	6530	10	1	21605760	1942	7.91	0.38	12	0.13	1136.00	23872.00	11480	20240618	-21.69	7430	20241209	21.00	9240	-2.71	20250320	8090	11.12	20250227	11480	-21.69	20240618	7430	21.00	20241209	2.08	Y	017890	500	108 억	557931	N	N	1	N	N
159	20250403	110310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9030	-40	5	-0.44	158463670	17603	40.15	8980	9050	8890	11790	6350	9070	9002.08	2.58	-3737	9216	9142	9056	8982	8896	9180	9020	108	2720	500	6530	10	1	21605760	1951	7.95	0.38	12	0.08	1136.00	23872.00	11480	20240618	-21.34	7430	20241209	21.53	9240	-2.27	20250320	8090	11.62	20250227	11480	-21.34	20240618	7430	21.53	20241209	2.08	Y	017890	500	108 억	557931	N	N	1	N	N
160	20250403	100311	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8980	-90	5	-0.99	22832040	2553	5.82	8980	9040	8890	11790	6350	9070	8943.22	2.58	-454	9216	9142	9056	8982	8896	9180	9020	108	2720	500	6530	10	1	21605760	1940	7.90	0.38	12	0.01	1136.00	23872.00	11480	20240618	-21.78	7430	20241209	20.86	9240	-2.81	20250320	8090	11.00	20250227	11480	-21.78	20240618	7430	20.86	20241209	2.08	Y	017890	500	108 억	557931	N	N	1	N	N
161	20250403	090312	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8970	-100	5	-1.10	5721030	640	1.46	8980	8980	8900	11790	6350	9070	8939.11	2.58	-42	9216	9142	9056	8982	8896	9180	9020	108	2720	500	6530	10	1	21605760	1938	7.90	0.38	12	0.00	1136.00	23872.00	11480	20240618	-21.86	7430	20241209	20.73	9240	-2.92	20250320	8090	10.88	20250227	11480	-21.86	20240618	7430	20.73	20241209	2.08	Y	017890	500	108 억	557931	N	N	1	N	N
162	20250402	160305	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9070	20	2	0.22	396587370	43839	173.74	9060	9130	8970	11760	6340	9050	9046.45	2.61	-6476	9223	9136	9003	8916	8783	9180	8960	108	2710	500	6510	10	1	21605760	1960	7.98	0.38	12	0.20	1136.00	23872.00	11480	20240618	-20.99	7430	20241209	22.07	9240	-1.84	20250320	8090	12.11	20250227	11480	-20.99	20240618	7430	22.07	20241209	2.07	Y	017890	500	108 억	564486	N	N	1	N	N
163	20250402	150306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9050	0	3	0.00	381734740	42199	167.24	9060	9130	8970	11760	6340	9050	9046.06	2.61	-6343	9223	9136	9003	8916	8783	9180	8960	108	2710	500	6510	10	1	21605760	1955	7.97	0.38	12	0.20	1136.00	23872.00	11480	20240618	-21.17	7430	20241209	21.80	9240	-2.06	20250320	8090	11.87	20250227	11480	-21.17	20240618	7430	21.80	20241209	2.07	Y	017890	500	108 억	564486	N	N	0	N	N
164	20250402	140306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9030	-20	5	-0.22	255301280	28162	111.61	9060	9130	9000	11760	6340	9050	9065.45	2.61	-6285	9223	9136	9003	8916	8783	9180	8960	108	2710	500	6510	10	1	21605760	1951	7.95	0.38	12	0.13	1136.00	23872.00	11480	20240618	-21.34	7430	20241209	21.53	9240	-2.27	20250320	8090	11.62	20250227	11480	-21.34	20240618	7430	21.53	20241209	2.07	Y	017890	500	108 억	564486	N	N	0	N	N
165	20250402	130308	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9070	20	2	0.22	200367650	22090	87.54	9060	9130	9000	11760	6340	9050	9070.51	2.61	-5667	9223	9136	9003	8916	8783	9180	8960	108	2710	500	6510	10	1	21605760	1960	7.98	0.38	12	0.10	1136.00	23872.00	11480	20240618	-20.99	7430	20241209	22.07	9240	-1.84	20250320	8090	12.11	20250227	11480	-20.99	20240618	7430	22.07	20241209	2.07	Y	017890	500	108 억	564486	N	N	0	N	N
166	20250402	120306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9080	30	2	0.33	197301560	21752	86.20	9060	9130	9000	11760	6340	9050	9070.50	2.61	-5747	9223	9136	9003	8916	8783	9180	8960	108	2710	500	6510	10	1	21605760	1962	7.99	0.38	12	0.10	1136.00	23872.00	11480	20240618	-20.91	7430	20241209	22.21	9240	-1.73	20250320	8090	12.24	20250227	11480	-20.91	20240618	7430	22.21	20241209	2.07	Y	017890	500	108 억	564486	N	N	0	N	N
167	20250402	110306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9090	40	2	0.44	162632980	17928	71.05	9060	9130	9000	11760	6340	9050	9071.45	2.61	-6232	9223	9136	9003	8916	8783	9180	8960	108	2710	500	6510	10	1	21605760	1964	8.00	0.38	12	0.08	1136.00	23872.00	11480	20240618	-20.82	7430	20241209	22.34	9240	-1.62	20250320	8090	12.36	20250227	11480	-20.82	20240618	7430	22.34	20241209	2.07	Y	017890	500	108 억	564486	N	N	0	N	N
168	20250402	100305	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9090	40	2	0.44	141930780	15644	62.00	9060	9130	9000	11760	6340	9050	9072.54	2.61	-4503	9223	9136	9003	8916	8783	9180	8960	108	2710	500	6510	10	1	21605760	1964	8.00	0.38	12	0.07	1136.00	23872.00	11480	20240618	-20.82	7430	20241209	22.34	9240	-1.62	20250320	8090	12.36	20250227	11480	-20.82	20240618	7430	22.34	20241209	2.07	Y	017890	500	108 억	564486	N	N	0	N	N
169	20250402	090307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9060	10	2	0.11	5916180	653	2.59	9060	9060	9060	11760	6340	9050	9060.00	2.61	-421	9223	9136	9003	8916	8783	9180	8960	108	2710	500	6510	10	1	21605760	1957	7.98	0.38	12	0.00	1136.00	23872.00	11480	20240618	-21.08	7430	20241209	21.94	9240	-1.95	20250320	8090	11.99	20250227	11480	-21.08	20240618	7430	21.94	20241209	2.07	Y	017890	500	108 억	564486	N	N	0	N	N
170	20250401	160307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9050	210	2	2.38	226179660	25232	146.09	8880	9090	8870	11490	6190	8840	8964.00	2.61	1966	9173	9006	8863	8696	8553	8935	8625	108	2650	500	6360	10	1	21605760	1955	7.97	0.38	12	0.12	1136.00	23872.00	11630	20240320	-22.18	7430	20241209	21.80	9240	-2.06	20250320	8090	11.87	20250227	11480	-21.17	20240618	7430	21.80	20241209	2.07	Y	017890	500	108 억	564066	N	N	175	N	N
171	20250401	150308	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9050	210	2	2.38	221464550	24710	143.06	8880	9090	8870	11490	6190	8840	8962.55	2.61	2031	9173	9006	8863	8696	8553	8935	8625	108	2650	500	6360	10	1	21605760	1955	7.97	0.38	12	0.11	1136.00	23872.00	11630	20240320	-22.18	7430	20241209	21.80	9240	-2.06	20250320	8090	11.87	20250227	11480	-21.17	20240618	7430	21.80	20241209	2.07	Y	017890	500	108 억	564066	N	N	175	N	N
172	20250401	140307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9060	220	2	2.49	178323330	19935	115.42	8880	9090	8870	11490	6190	8840	8945.24	2.61	1993	9173	9006	8863	8696	8553	8935	8625	108	2650	500	6360	10	1	21605760	1957	7.98	0.38	12	0.09	1136.00	23872.00	11630	20240320	-22.10	7430	20241209	21.94	9240	-1.95	20250320	8090	11.99	20250227	11480	-21.08	20240618	7430	21.94	20241209	2.07	Y	017890	500	108 억	564066	N	N	175	N	N
173	20250401	130308	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9090	250	2	2.83	165059680	18471	106.94	8880	9090	8870	11490	6190	8840	8936.15	2.61	1603	9173	9006	8863	8696	8553	8935	8625	108	2650	500	6360	10	1	21605760	1964	8.00	0.38	12	0.09	1136.00	23872.00	11630	20240320	-21.84	7430	20241209	22.34	9240	-1.62	20250320	8090	12.36	20250227	11480	-20.82	20240618	7430	22.34	20241209	2.07	Y	017890	500	108 억	564066	N	N	175	N	N
174	20250401	120308	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	9020	180	2	2.04	141001620	15808	91.52	8880	9020	8870	11490	6190	8840	8919.64	2.61	1431	9173	9006	8863	8696	8553	8935	8625	108	2650	500	6360	10	1	21605760	1949	7.94	0.38	12	0.07	1136.00	23872.00	11630	20240320	-22.44	7430	20241209	21.40	9240	-2.38	20250320	8090	11.50	20250227	11480	-21.43	20240618	7430	21.40	20241209	2.07	Y	017890	500	108 억	564066	N	N	175	N	N
175	20250401	110306	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8940	100	2	1.13	127246630	14279	82.67	8880	8990	8870	11490	6190	8840	8911.45	2.61	1075	9173	9006	8863	8696	8553	8935	8625	108	2650	500	6360	10	1	21605760	1932	7.87	0.37	12	0.07	1136.00	23872.00	11630	20240320	-23.13	7430	20241209	20.32	9240	-3.25	20250320	8090	10.51	20250227	11480	-22.13	20240618	7430	20.32	20241209	2.07	Y	017890	500	108 억	564066	N	N	175	N	N
176	20250401	100304	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8890	50	2	0.57	122126520	13705	79.35	8880	8990	8880	11490	6190	8840	8911.09	2.61	812	9173	9006	8863	8696	8553	8935	8625	108	2650	500	6360	10	1	21605760	1921	7.83	0.37	12	0.06	1136.00	23872.00	11630	20240320	-23.56	7430	20241209	19.65	9240	-3.79	20250320	8090	9.89	20250227	11480	-22.56	20240618	7430	19.65	20241209	2.07	Y	017890	500	108 억	564066	N	N	175	N	N
177	20250401	090305	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	8910	70	2	0.79	1573090	177	1.02	8880	8910	8880	11490	6190	8840	8887.51	2.61	-20	9173	9006	8863	8696	8553	8935	8625	108	2650	500	6360	10	1	21605760	1925	7.84	0.37	12	0.00	1136.00	23872.00	11630	20240320	-23.39	7430	20241209	19.92	9240	-3.57	20250320	8090	10.14	20250227	11480	-22.39	20240618	7430	19.92	20241209	2.07	Y	017890	500	108 억	564066	N	N	175	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History