KissMeData/110020/price/prices-20250401.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

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

72 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20250430	160804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-20	5	-0.85	43937625	18594	62.56	2380	2395	2340	3065	1655	2360	2363.00	2.30	-2543	2533	2446	2393	2306	2253	2420	2280	45	705	500	1550	5	1	9058762	212	4.84	1.20	12	0.21	483.00	1950.00	7670	20240425	-69.49	1966	20241112	19.02	3100	-24.52	20250205	2185	7.09	20250102	7540	-68.97	20240502	1966	19.02	20241112	Y	110020	500	45 억	208404	N	N	504	N	N
3	20250430	150811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-10	5	-0.42	41954210	17747	59.71	2380	2395	2345	3065	1655	2360	2364.02	2.30	-2501	2533	2446	2393	2306	2253	2420	2280	45	705	500	1550	5	1	9058762	213	4.87	1.21	12	0.20	483.00	1950.00	7670	20240425	-69.36	1966	20241112	19.53	3100	-24.19	20250205	2185	7.55	20250102	7540	-68.83	20240502	1966	19.53	20241112	Y	110020	500	45 억	208404	N	N	769	N	N
4	20250430	140811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-15	5	-0.64	38455305	16257	54.70	2380	2395	2345	3065	1655	2360	2365.46	2.30	-2473	2533	2446	2393	2306	2253	2420	2280	45	705	500	1550	5	1	9058762	212	4.86	1.20	12	0.18	483.00	1950.00	7670	20240425	-69.43	1966	20241112	19.28	3100	-24.35	20250205	2185	7.32	20250102	7540	-68.90	20240502	1966	19.28	20241112	Y	110020	500	45 억	208404	N	N	769	N	N
5	20250430	130810	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-5	5	-0.21	35876780	15160	51.01	2380	2395	2345	3065	1655	2360	2366.54	2.30	-2815	2533	2446	2393	2306	2253	2420	2280	45	705	500	1550	5	1	9058762	213	4.88	1.21	12	0.17	483.00	1950.00	7670	20240425	-69.30	1966	20241112	19.79	3100	-24.03	20250205	2185	7.78	20250102	7540	-68.77	20240502	1966	19.79	20241112	Y	110020	500	45 억	208404	N	N	769	N	N
6	20250430	120813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-10	5	-0.42	31856195	13457	45.28	2380	2395	2350	3065	1655	2360	2367.26	2.30	-2116	2533	2446	2393	2306	2253	2420	2280	45	705	500	1550	5	1	9058762	213	4.87	1.21	12	0.15	483.00	1950.00	7670	20240425	-69.36	1966	20241112	19.53	3100	-24.19	20250205	2185	7.55	20250102	7540	-68.83	20240502	1966	19.53	20241112	Y	110020	500	45 억	208404	N	N	769	N	N
7	20250430	110811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	5	2	0.21	30290760	12792	43.04	2380	2395	2350	3065	1655	2360	2367.95	2.30	-1641	2533	2446	2393	2306	2253	2420	2280	45	705	500	1550	5	1	9058762	214	4.90	1.21	12	0.14	483.00	1950.00	7670	20240425	-69.17	1966	20241112	20.30	3100	-23.71	20250205	2185	8.24	20250102	7540	-68.63	20240502	1966	20.30	20241112	Y	110020	500	45 억	208404	N	N	769	N	N
8	20250430	100813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	15	2	0.64	17507975	7377	24.82	2380	2395	2360	3065	1655	2360	2373.32	2.30	-804	2533	2446	2393	2306	2253	2420	2280	45	705	500	1550	5	1	9058762	215	4.92	1.22	12	0.08	483.00	1950.00	7670	20240425	-69.04	1966	20241112	20.80	3100	-23.39	20250205	2185	8.70	20250102	7540	-68.50	20240502	1966	20.80	20241112	Y	110020	500	45 억	208404	N	N	769	N	N
9	20250430	090814	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	20	2	0.85	8462820	3567	12.00	2380	2395	2360	3065	1655	2360	2372.53	2.30	-1968	2533	2446	2393	2306	2253	2420	2280	45	705	500	1550	5	1	9058762	216	4.93	1.22	12	0.04	483.00	1950.00	7670	20240425	-68.97	1966	20241112	21.06	3100	-23.23	20250205	2185	8.92	20250102	7540	-68.44	20240502	1966	21.06	20241112	Y	110020	500	45 억	208404	N	N	769	N	N
10	20250429	160803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-15	5	-0.63	71313390	29722	71.65	2480	2480	2340	3085	1665	2375	2399.35	2.30	753	2521	2447	2411	2337	2301	2430	2320	45	710	500	1560	5	1	9058762	214	4.89	1.21	12	0.33	483.00	1950.00	7670	20240425	-69.23	1966	20241112	20.04	3100	-23.87	20250205	2185	8.01	20250102	7540	-68.70	20240502	1966	20.04	20241112	Y	110020	500	45 억	208628	N	N	769	N	N
11	20250429	150807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	-10	5	-0.42	65218130	27142	65.43	2480	2480	2340	3085	1665	2375	2402.85	2.30	1007	2521	2447	2411	2337	2301	2430	2320	45	710	500	1560	5	1	9058762	214	4.90	1.21	12	0.30	483.00	1950.00	7670	20240425	-69.17	1966	20241112	20.30	3100	-23.71	20250205	2185	8.24	20250102	7540	-68.63	20240502	1966	20.30	20241112	Y	110020	500	45 억	208628	N	N	2969	N	N
12	20250429	140808	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	-5	5	-0.21	62763865	26104	62.93	2480	2480	2340	3085	1665	2375	2404.38	2.30	804	2521	2447	2411	2337	2301	2430	2320	45	710	500	1560	5	1	9058762	215	4.91	1.22	12	0.29	483.00	1950.00	7670	20240425	-69.10	1966	20241112	20.55	3100	-23.55	20250205	2185	8.47	20250102	7540	-68.57	20240502	1966	20.55	20241112	Y	110020	500	45 억	208628	N	N	2969	N	N
13	20250429	130807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-15	5	-0.63	59884980	24888	60.00	2480	2480	2340	3085	1665	2375	2406.18	2.30	1201	2521	2447	2411	2337	2301	2430	2320	45	710	500	1560	5	1	9058762	214	4.89	1.21	12	0.27	483.00	1950.00	7670	20240425	-69.23	1966	20241112	20.04	3100	-23.87	20250205	2185	8.01	20250102	7540	-68.70	20240502	1966	20.04	20241112	Y	110020	500	45 억	208628	N	N	2969	N	N
14	20250429	120810	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	0	3	0.00	57496145	23877	57.56	2480	2480	2340	3085	1665	2375	2408.01	2.30	1225	2521	2447	2411	2337	2301	2430	2320	45	710	500	1560	5	1	9058762	215	4.92	1.22	12	0.26	483.00	1950.00	7670	20240425	-69.04	1966	20241112	20.80	3100	-23.39	20250205	2185	8.70	20250102	7540	-68.50	20240502	1966	20.80	20241112	Y	110020	500	45 억	208628	N	N	2969	N	N
15	20250429	110808	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-30	5	-1.26	51975745	21537	51.92	2480	2480	2340	3085	1665	2375	2413.32	2.30	1110	2521	2447	2411	2337	2301	2430	2320	45	710	500	1560	5	1	9058762	212	4.86	1.20	12	0.24	483.00	1950.00	7670	20240425	-69.43	1966	20241112	19.28	3100	-24.35	20250205	2185	7.32	20250102	7540	-68.90	20240502	1966	19.28	20241112	Y	110020	500	45 억	208628	N	N	2969	N	N
16	20250429	100811	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	50	2	2.11	20542290	8330	20.08	2480	2480	2415	3085	1665	2375	2466.06	2.30	46	2521	2447	2411	2337	2301	2430	2320	45	710	500	1560	5	1	9058762	220	5.02	1.24	12	0.09	483.00	1950.00	7670	20240425	-68.38	1966	20241112	23.35	3100	-21.77	20250205	2185	10.98	20250102	7540	-67.84	20240502	1966	23.35	20241112	Y	110020	500	45 억	208628	N	N	2969	N	N
17	20250429	090810	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	40	2	1.68	16757030	6766	16.31	2480	2480	2415	3085	1665	2375	2476.65	2.30	-547	2521	2447	2411	2337	2301	2430	2320	45	710	500	1560	5	1	9058762	219	5.00	1.24	12	0.07	483.00	1950.00	7670	20240425	-68.51	1966	20241112	22.84	3100	-22.10	20250205	2185	10.53	20250102	7540	-67.97	20240502	1966	22.84	20241112	Y	110020	500	45 억	208628	N	N	2969	N	N
18	20250428	160803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-90	5	-3.65	100241520	41482	126.02	2465	2485	2375	3200	1730	2465	2416.51	2.33	-874	2535	2500	2460	2425	2385	2517	2442	45	735	500	1620	5	1	9058762	215	4.92	1.22	12	0.46	483.00	1950.00	7670	20240425	-69.04	1966	20241112	20.80	3100	-23.39	20250205	2185	8.70	20250102	7540	-68.50	20240502	1966	20.80	20241112	Y	110020	500	45 억	210927	N	N	2969	N	N
19	20250428	150806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	-70	5	-2.84	87540120	36141	109.80	2465	2485	2390	3200	1730	2465	2422.18	2.33	-740	2535	2500	2460	2425	2385	2517	2442	45	735	500	1620	5	1	9058762	217	4.96	1.23	12	0.40	483.00	1950.00	7670	20240425	-68.77	1966	20241112	21.82	3100	-22.74	20250205	2185	9.61	20250102	7540	-68.24	20240502	1966	21.82	20241112	Y	110020	500	45 억	210927	N	N	1148	N	N
20	20250428	140806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-40	5	-1.62	78326210	32292	98.10	2465	2485	2395	3200	1730	2465	2425.56	2.33	-849	2535	2500	2460	2425	2385	2517	2442	45	735	500	1620	5	1	9058762	220	5.02	1.24	12	0.36	483.00	1950.00	7670	20240425	-68.38	1966	20241112	23.35	3100	-21.77	20250205	2185	10.98	20250102	7540	-67.84	20240502	1966	23.35	20241112	Y	110020	500	45 억	210927	N	N	1148	N	N
21	20250428	130806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-35	5	-1.42	66100695	27255	82.80	2465	2485	2395	3200	1730	2465	2425.27	2.33	132	2535	2500	2460	2425	2385	2517	2442	45	735	500	1620	5	1	9058762	220	5.03	1.25	12	0.30	483.00	1950.00	7670	20240425	-68.32	1966	20241112	23.60	3100	-21.61	20250205	2185	11.21	20250102	7540	-67.77	20240502	1966	23.60	20241112	Y	110020	500	45 억	210927	N	N	1148	N	N
22	20250428	120804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-50	5	-2.03	65281860	26916	81.77	2465	2485	2395	3200	1730	2465	2425.39	2.33	265	2535	2500	2460	2425	2385	2517	2442	45	735	500	1620	5	1	9058762	219	5.00	1.24	12	0.30	483.00	1950.00	7670	20240425	-68.51	1966	20241112	22.84	3100	-22.10	20250205	2185	10.53	20250102	7540	-67.97	20240502	1966	22.84	20241112	Y	110020	500	45 억	210927	N	N	1148	N	N
23	20250428	110805	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-25	5	-1.01	29403005	12015	36.50	2465	2485	2425	3200	1730	2465	2447.19	2.33	-1656	2535	2500	2460	2425	2385	2517	2442	45	735	500	1620	5	1	9058762	221	5.05	1.25	12	0.13	483.00	1950.00	7670	20240425	-68.19	1966	20241112	24.11	3100	-21.29	20250205	2185	11.67	20250102	7540	-67.64	20240502	1966	24.11	20241112	Y	110020	500	45 억	210927	N	N	1148	N	N
24	20250428	100803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-25	5	-1.01	18807325	7660	23.27	2465	2485	2440	3200	1730	2465	2455.26	2.33	-470	2535	2500	2460	2425	2385	2517	2442	45	735	500	1620	5	1	9058762	221	5.05	1.25	12	0.08	483.00	1950.00	7670	20240425	-68.19	1966	20241112	24.11	3100	-21.29	20250205	2185	11.67	20250102	7540	-67.64	20240502	1966	24.11	20241112	Y	110020	500	45 억	210927	N	N	1148	N	N
25	20250428	090806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-15	5	-0.61	3965545	1610	4.89	2465	2465	2440	3200	1730	2465	2463.07	2.33	-172	2535	2500	2460	2425	2385	2517	2442	45	735	500	1620	5	1	9058762	222	5.07	1.26	12	0.02	483.00	1950.00	7670	20240425	-68.06	1966	20241112	24.62	3100	-20.97	20250205	2185	12.13	20250102	7540	-67.51	20240502	1966	24.62	20241112	Y	110020	500	45 억	210927	N	N	1148	N	N
26	20250425	160802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-5	5	-0.20	80443341	32916	164.37	2455	2495	2420	3210	1730	2470	2443.90	2.36	-814	2603	2536	2493	2426	2383	2515	2405	45	740	500	1630	5	1	9058762	223	5.10	1.26	12	0.36	483.00	1950.00	7670	20240425	-67.86	1966	20241112	25.38	3100	-20.48	20250205	2185	12.81	20250102	7670	-67.86	20240425	1966	25.38	20241112	Y	110020	500	45 억	213628	N	N	1148	N	N
27	20250425	150807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-20	5	-0.81	76106766	31142	155.52	2455	2495	2420	3210	1730	2470	2443.86	2.36	-544	2603	2536	2493	2426	2383	2515	2405	45	740	500	1630	5	1	9058762	222	5.07	1.26	12	0.34	483.00	1950.00	7670	20240425	-68.06	1966	20241112	24.62	3100	-20.97	20250205	2185	12.13	20250102	7670	-68.06	20240425	1966	24.62	20241112	Y	110020	500	45 억	213628	N	N	3690	N	N
28	20250425	140806	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-20	5	-0.81	75061451	30716	153.39	2455	2495	2420	3210	1730	2470	2443.72	2.36	-322	2603	2536	2493	2426	2383	2515	2405	45	740	500	1630	5	1	9058762	222	5.07	1.26	12	0.34	483.00	1950.00	7670	20240425	-68.06	1966	20241112	24.62	3100	-20.97	20250205	2185	12.13	20250102	7670	-68.06	20240425	1966	24.62	20241112	Y	110020	500	45 억	213628	N	N	3690	N	N
29	20250425	130808	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-25	5	-1.01	63491336	25997	129.82	2455	2470	2420	3210	1730	2470	2442.26	2.36	-936	2603	2536	2493	2426	2383	2515	2405	45	740	500	1630	5	1	9058762	221	5.06	1.25	12	0.29	483.00	1950.00	7670	20240425	-68.12	1966	20241112	24.36	3100	-21.13	20250205	2185	11.90	20250102	7670	-68.12	20240425	1966	24.36	20241112	Y	110020	500	45 억	213628	N	N	3690	N	N
30	20250425	120804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-30	5	-1.21	61199286	25057	125.13	2455	2470	2420	3210	1730	2470	2442.40	2.36	-1082	2603	2536	2493	2426	2383	2515	2405	45	740	500	1630	5	1	9058762	221	5.05	1.25	12	0.28	483.00	1950.00	7670	20240425	-68.19	1966	20241112	24.11	3100	-21.29	20250205	2185	11.67	20250102	7670	-68.19	20240425	1966	24.11	20241112	Y	110020	500	45 억	213628	N	N	3690	N	N
31	20250425	110805	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-5	5	-0.20	37542581	15358	76.69	2455	2470	2420	3210	1730	2470	2444.50	2.36	-1709	2603	2536	2493	2426	2383	2515	2405	45	740	500	1630	5	1	9058762	223	5.10	1.26	12	0.17	483.00	1950.00	7670	20240425	-67.86	1966	20241112	25.38	3100	-20.48	20250205	2185	12.81	20250102	7670	-67.86	20240425	1966	25.38	20241112	Y	110020	500	45 억	213628	N	N	3690	N	N
32	20250425	100804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	-40	5	-1.62	25295426	10362	51.75	2455	2455	2420	3210	1730	2470	2441.17	2.36	-482	2603	2536	2493	2426	2383	2515	2405	45	740	500	1630	5	1	9058762	220	5.03	1.25	12	0.11	483.00	1950.00	7670	20240425	-68.32	1966	20241112	23.60	3100	-21.61	20250205	2185	11.21	20250102	7670	-68.32	20240425	1966	23.60	20241112	Y	110020	500	45 억	213628	N	N	3690	N	N
33	20250425	090809	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	-50	5	-2.02	16902710	6907	34.49	2455	2455	2420	3210	1730	2470	2447.19	2.36	1084	2603	2536	2493	2426	2383	2515	2405	45	740	500	1630	5	1	9058762	219	5.01	1.24	12	0.08	483.00	1950.00	7670	20240425	-68.45	1966	20241112	23.09	3100	-21.94	20250205	2185	10.76	20250102	7670	-68.45	20240425	1966	23.09	20241112	Y	110020	500	45 억	213628	N	N	3690	N	N
34	20250424	160753	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-55	5	-2.18	49782520	20025	38.21	2525	2560	2450	3280	1770	2525	2485.70	2.40	-4302	2591	2557	2511	2477	2431	2575	2495	45	755	500	1660	5	1	9058762	224	5.11	1.27	12	0.22	483.00	1950.00	7670	20240425	-67.80	1966	20241112	25.64	3100	-20.32	20250205	2185	13.04	20250102	7670	-67.80	20240425	1966	25.64	20241112	Y	110020	500	45 억	216963	N	N	3690	N	N
35	20250424	150803	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-45	5	-1.78	46313705	18622	35.53	2525	2560	2450	3280	1770	2525	2486.71	2.40	-3707	2591	2557	2511	2477	2431	2575	2495	45	755	500	1660	5	1	9058762	225	5.13	1.27	12	0.21	483.00	1950.00	7670	20240425	-67.67	1966	20241112	26.14	3100	-20.00	20250205	2185	13.50	20250102	7670	-67.67	20240425	1966	26.14	20241112	Y	110020	500	45 억	216963	N	N	2388	N	N
36	20250424	140804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-55	5	-2.18	39182055	15744	30.04	2525	2560	2450	3280	1770	2525	2488.32	2.40	-2074	2591	2557	2511	2477	2431	2575	2495	45	755	500	1660	5	1	9058762	224	5.11	1.27	12	0.17	483.00	1950.00	7670	20240425	-67.80	1966	20241112	25.64	3100	-20.32	20250205	2185	13.04	20250102	7670	-67.80	20240425	1966	25.64	20241112	Y	110020	500	45 억	216963	N	N	2388	N	N
37	20250424	130802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-60	5	-2.38	34014385	13644	26.03	2525	2560	2455	3280	1770	2525	2492.61	2.40	-1347	2591	2557	2511	2477	2431	2575	2495	45	755	500	1660	5	1	9058762	223	5.10	1.26	12	0.15	483.00	1950.00	7670	20240425	-67.86	1966	20241112	25.38	3100	-20.48	20250205	2185	12.81	20250102	7670	-67.86	20240425	1966	25.38	20241112	Y	110020	500	45 억	216963	N	N	2388	N	N
38	20250424	120801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	-30	5	-1.19	25463195	10184	19.43	2525	2560	2480	3280	1770	2525	2499.92	2.40	-1530	2591	2557	2511	2477	2431	2575	2495	45	755	500	1660	5	1	9058762	226	5.17	1.28	12	0.11	483.00	1950.00	7670	20240425	-67.47	1966	20241112	26.91	3100	-19.52	20250205	2185	14.19	20250102	7670	-67.47	20240425	1966	26.91	20241112	Y	110020	500	45 억	216963	N	N	2388	N	N
39	20250424	110802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	-35	5	-1.39	18814000	7506	14.32	2525	2560	2480	3280	1770	2525	2506.12	2.40	-2034	2591	2557	2511	2477	2431	2575	2495	45	755	500	1660	5	1	9058762	226	5.16	1.28	12	0.08	483.00	1950.00	7670	20240425	-67.54	1966	20241112	26.65	3100	-19.68	20250205	2185	13.96	20250102	7670	-67.54	20240425	1966	26.65	20241112	Y	110020	500	45 억	216963	N	N	2388	N	N
40	20250424	100801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	-20	5	-0.79	10508325	4170	7.96	2525	2560	2495	3280	1770	2525	2519.78	2.40	42	2591	2557	2511	2477	2431	2575	2495	45	755	500	1660	5	1	9058762	227	5.19	1.28	12	0.05	483.00	1950.00	7670	20240425	-67.34	1966	20241112	27.42	3100	-19.19	20250205	2185	14.65	20250102	7670	-67.34	20240425	1966	27.42	20241112	Y	110020	500	45 억	216963	N	N	2388	N	N
41	20250424	090807	57	100.00	KOSDAQ	화학	N	N	N	N	N	2560	35	2	1.39	3608155	1424	2.72	2525	2560	2525	3280	1770	2525	2534.94	2.40	959	2591	2557	2511	2477	2431	2575	2495	45	755	500	1660	5	1	9058762	232	5.30	1.31	12	0.02	483.00	1950.00	7670	20240425	-66.62	1966	20241112	30.21	3100	-17.42	20250205	2185	17.16	20250102	7670	-66.62	20240425	1966	30.21	20241112	Y	110020	500	45 억	216963	N	N	2388	N	N
42	20250423	160746	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	40	2	1.61	130601827	52217	186.62	2500	2545	2465	3230	1740	2485	2501.14	2.35	3094	2601	2542	2456	2397	2311	2572	2427	45	745	500	1640	5	1	9058762	229	5.23	1.29	12	0.58	483.00	1950.00	7670	20240425	-67.08	1966	20241112	28.43	3100	-18.55	20250205	2185	15.56	20250102	7670	-67.08	20240425	1966	28.43	20241112	Y	110020	500	45 억	212651	N	N	2388	N	N
43	20250423	150801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2535	50	2	2.01	119917152	47967	171.43	2500	2545	2465	3230	1740	2485	2499.99	2.35	3320	2601	2542	2456	2397	2311	2572	2427	45	745	500	1640	5	1	9058762	230	5.25	1.30	12	0.53	483.00	1950.00	7670	20240425	-66.95	1966	20241112	28.94	3100	-18.23	20250205	2185	16.02	20250102	7670	-66.95	20240425	1966	28.94	20241112	Y	110020	500	45 억	212651	N	N	3567	N	N
44	20250423	140800	57	100.00	KOSDAQ	화학	N	N	N	N	N	2530	45	2	1.81	88840062	35726	127.68	2500	2530	2465	3230	1740	2485	2486.71	2.35	2341	2601	2542	2456	2397	2311	2572	2427	45	745	500	1640	5	1	9058762	229	5.24	1.30	12	0.39	483.00	1950.00	7670	20240425	-67.01	1966	20241112	28.69	3100	-18.39	20250205	2185	15.79	20250102	7670	-67.01	20240425	1966	28.69	20241112	Y	110020	500	45 억	212651	N	N	3567	N	N
45	20250423	130758	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	0	3	0.00	68887382	27766	99.24	2500	2520	2465	3230	1740	2485	2481.00	2.35	1674	2601	2542	2456	2397	2311	2572	2427	45	745	500	1640	5	1	9058762	225	5.14	1.27	12	0.31	483.00	1950.00	7670	20240425	-67.60	1966	20241112	26.40	3100	-19.84	20250205	2185	13.73	20250102	7670	-67.60	20240425	1966	26.40	20241112	Y	110020	500	45 억	212651	N	N	3567	N	N
46	20250423	120802	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	10	2	0.40	66131517	26657	95.27	2500	2520	2465	3230	1740	2485	2480.83	2.35	2098	2601	2542	2456	2397	2311	2572	2427	45	745	500	1640	5	1	9058762	226	5.17	1.28	12	0.29	483.00	1950.00	7670	20240425	-67.47	1966	20241112	26.91	3100	-19.52	20250205	2185	14.19	20250102	7670	-67.47	20240425	1966	26.91	20241112	Y	110020	500	45 억	212651	N	N	3567	N	N
47	20250423	110801	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	20	2	0.80	25721652	10326	36.90	2500	2520	2465	3230	1740	2485	2490.96	2.35	1416	2601	2542	2456	2397	2311	2572	2427	45	745	500	1640	5	1	9058762	227	5.19	1.28	12	0.11	483.00	1950.00	7670	20240425	-67.34	1966	20241112	27.42	3100	-19.19	20250205	2185	14.65	20250102	7670	-67.34	20240425	1966	27.42	20241112	Y	110020	500	45 억	212651	N	N	3567	N	N
48	20250423	100804	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	15	2	0.60	12459982	5012	17.91	2500	2520	2465	3230	1740	2485	2486.03	2.35	1599	2601	2542	2456	2397	2311	2572	2427	45	745	500	1640	5	1	9058762	226	5.18	1.28	12	0.06	483.00	1950.00	7670	20240425	-67.41	1966	20241112	27.16	3100	-19.35	20250205	2185	14.42	20250102	7670	-67.41	20240425	1966	27.16	20241112	Y	110020	500	45 억	212651	N	N	3567	N	N
49	20250423	090808	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	-20	5	-0.80	807675	324	1.16	2500	2500	2465	3230	1740	2485	2492.82	2.35	6	2601	2542	2456	2397	2311	2572	2427	45	745	500	1640	5	1	9058762	223	5.10	1.26	12	0.00	483.00	1950.00	7670	20240425	-67.86	1966	20241112	25.38	3100	-20.48	20250205	2185	12.81	20250102	7670	-67.86	20240425	1966	25.38	20241112	Y	110020	500	45 억	212651	N	N	3567	N	N
50	20250422	160743	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	110	2	4.63	68485383	27980	89.58	2395	2515	2370	3085	1665	2375	2447.65	2.38	-2712	2481	2427	2391	2337	2301	2410	2320	45	710	500	1560	5	1	9058762	225	5.14	1.27	12	0.31	483.00	1950.00	7670	20240425	-67.60	1966	20241112	26.40	3100	-19.84	20250205	2185	13.73	20250102	7670	-67.60	20240425	1966	26.40	20241112	Y	110020	500	45 억	215353	N	N	3567	N	N
51	20250422	150757	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	110	2	4.63	59327003	24279	77.74	2395	2515	2370	3085	1665	2375	2443.55	2.38	-2584	2481	2427	2391	2337	2301	2410	2320	45	710	500	1560	5	1	9058762	225	5.14	1.27	12	0.27	483.00	1950.00	7670	20240425	-67.60	1966	20241112	26.40	3100	-19.84	20250205	2185	13.73	20250102	7670	-67.60	20240425	1966	26.40	20241112	Y	110020	500	45 억	215353	N	N	934	N	N
52	20250422	140757	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	115	2	4.84	51056598	20945	67.06	2395	2515	2370	3085	1665	2375	2437.65	2.38	-2580	2481	2427	2391	2337	2301	2410	2320	45	710	500	1560	5	1	9058762	226	5.16	1.28	12	0.23	483.00	1950.00	7670	20240425	-67.54	1966	20241112	26.65	3100	-19.68	20250205	2185	13.96	20250102	7670	-67.54	20240425	1966	26.65	20241112	Y	110020	500	45 억	215353	N	N	934	N	N
53	20250422	130754	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	95	2	4.00	42610995	17533	56.14	2395	2515	2370	3085	1665	2375	2430.33	2.38	-2211	2481	2427	2391	2337	2301	2410	2320	45	710	500	1560	5	1	9058762	224	5.11	1.27	12	0.19	483.00	1950.00	7670	20240425	-67.80	1966	20241112	25.64	3100	-20.32	20250205	2185	13.04	20250102	7670	-67.80	20240425	1966	25.64	20241112	Y	110020	500	45 억	215353	N	N	934	N	N
54	20250422	120757	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	80	2	3.37	36947130	15220	48.73	2395	2515	2370	3085	1665	2375	2427.54	2.38	-1248	2481	2427	2391	2337	2301	2410	2320	45	710	500	1560	5	1	9058762	222	5.08	1.26	12	0.17	483.00	1950.00	7670	20240425	-67.99	1966	20241112	24.87	3100	-20.81	20250205	2185	12.36	20250102	7670	-67.99	20240425	1966	24.87	20241112	Y	110020	500	45 억	215353	N	N	934	N	N
55	20250422	110756	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	55	2	2.32	20353510	8504	27.23	2395	2440	2370	3085	1665	2375	2393.40	2.38	1123	2481	2427	2391	2337	2301	2410	2320	45	710	500	1560	5	1	9058762	220	5.03	1.25	12	0.09	483.00	1950.00	7670	20240425	-68.32	1966	20241112	23.60	3100	-21.61	20250205	2185	11.21	20250102	7670	-68.32	20240425	1966	23.60	20241112	Y	110020	500	45 억	215353	N	N	934	N	N
56	20250422	100755	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	30	2	1.26	13476770	5657	18.11	2395	2415	2370	3085	1665	2375	2382.32	2.38	1377	2481	2427	2391	2337	2301	2410	2320	45	710	500	1560	5	1	9058762	218	4.98	1.23	12	0.06	483.00	1950.00	7670	20240425	-68.64	1966	20241112	22.33	3100	-22.42	20250205	2185	10.07	20250102	7670	-68.64	20240425	1966	22.33	20241112	Y	110020	500	45 억	215353	N	N	934	N	N
57	20250422	090757	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	0	3	0.00	3806615	1600	5.12	2395	2395	2375	3085	1665	2375	2379.13	2.38	-780	2481	2427	2391	2337	2301	2410	2320	45	710	500	1560	5	1	9058762	215	4.92	1.22	12	0.02	483.00	1950.00	7670	20240425	-69.04	1966	20241112	20.80	3100	-23.39	20250205	2185	8.70	20250102	7670	-69.04	20240425	1966	20.80	20241112	Y	110020	500	45 억	215353	N	N	934	N	N
58	20250421	160740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-25	5	-1.04	74321290	31233	124.24	2420	2445	2355	3120	1680	2400	2379.58	2.34	2496	2536	2467	2426	2357	2316	2447	2337	45	720	500	1580	5	1	9058762	215	4.92	1.22	12	0.34	483.00	1950.00	7670	20240425	-69.04	1966	20241112	20.80	3100	-23.39	20250205	2185	8.70	20250102	7670	-69.04	20240425	1966	20.80	20241112	Y	110020	500	45 억	212159	N	N	934	N	N
59	20250421	150754	57	100.00	KOSDAQ	화학	N	N	N	N	N	2387	-13	5	-0.54	69281100	29121	115.84	2420	2445	2355	3120	1680	2400	2379.08	2.34	2423	2536	2467	2426	2357	2316	2447	2337	45	720	500	1580	5	1	9058762	216	4.94	1.22	12	0.32	483.00	1950.00	7670	20240425	-68.88	1966	20241112	21.41	3100	-23.00	20250205	2185	9.24	20250102	7670	-68.88	20240425	1966	21.41	20241112	Y	110020	500	45 억	212159	N	N	307	N	N
60	20250421	140753	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-10	5	-0.42	68846657	28939	115.12	2420	2445	2355	3120	1680	2400	2379.03	2.34	2410	2536	2467	2426	2357	2316	2447	2337	45	720	500	1580	5	1	9058762	217	4.95	1.23	12	0.32	483.00	1950.00	7670	20240425	-68.84	1966	20241112	21.57	3100	-22.90	20250205	2185	9.38	20250102	7670	-68.84	20240425	1966	21.57	20241112	Y	110020	500	45 억	212159	N	N	307	N	N
61	20250421	130753	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-25	5	-1.04	67592857	28413	113.02	2420	2445	2355	3120	1680	2400	2378.94	2.34	2615	2536	2467	2426	2357	2316	2447	2337	45	720	500	1580	5	1	9058762	215	4.92	1.22	12	0.31	483.00	1950.00	7670	20240425	-69.04	1966	20241112	20.80	3100	-23.39	20250205	2185	8.70	20250102	7670	-69.04	20240425	1966	20.80	20241112	Y	110020	500	45 억	212159	N	N	307	N	N
62	20250421	120753	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-25	5	-1.04	47519802	19923	79.25	2420	2445	2365	3120	1680	2400	2385.17	2.34	-883	2536	2467	2426	2357	2316	2447	2337	45	720	500	1580	5	1	9058762	215	4.92	1.22	12	0.22	483.00	1950.00	7670	20240425	-69.04	1966	20241112	20.80	3100	-23.39	20250205	2185	8.70	20250102	7670	-69.04	20240425	1966	20.80	20241112	Y	110020	500	45 억	212159	N	N	307	N	N
63	20250421	110753	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-10	5	-0.42	41227172	17283	68.75	2420	2445	2370	3120	1680	2400	2385.42	2.34	-818	2536	2467	2426	2357	2316	2447	2337	45	720	500	1580	5	1	9058762	217	4.95	1.23	12	0.19	483.00	1950.00	7670	20240425	-68.84	1966	20241112	21.57	3100	-22.90	20250205	2185	9.38	20250102	7670	-68.84	20240425	1966	21.57	20241112	Y	110020	500	45 억	212159	N	N	307	N	N
64	20250421	100748	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-25	5	-1.04	39897295	16725	66.53	2420	2445	2370	3120	1680	2400	2385.49	2.34	-1095	2536	2467	2426	2357	2316	2447	2337	45	720	500	1580	5	1	9058762	215	4.92	1.22	12	0.18	483.00	1950.00	7670	20240425	-69.04	1966	20241112	20.80	3100	-23.39	20250205	2185	8.70	20250102	7670	-69.04	20240425	1966	20.80	20241112	Y	110020	500	45 억	212159	N	N	307	N	N
65	20250421	090813	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	20	2	0.83	1089285	450	1.79	2420	2445	2405	3120	1680	2400	2420.63	2.34	34	2536	2467	2426	2357	2316	2447	2337	45	720	500	1580	5	1	9058762	219	5.01	1.24	12	0.00	483.00	1950.00	7670	20240425	-68.45	1966	20241112	23.09	3100	-21.94	20250205	2185	10.76	20250102	7670	-68.45	20240425	1966	23.09	20241112	Y	110020	500	45 억	212159	N	N	307	N	N
66	20250418	160740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-75	5	-3.03	60751141	25139	285.02	2485	2495	2385	3215	1735	2475	2416.61	2.32	1752	2518	2496	2483	2461	2448	2490	2455	45	740	500	1630	5	1	9058762	217	4.97	1.23	12	0.28	483.00	1950.00	7670	20240425	-68.71	1966	20241112	22.08	3100	-22.58	20250205	2185	9.84	20250102	7670	-68.71	20240425	1966	22.08	20241112	Y	110020	500	45 억	210407	N	N	307	N	N
67	20250418	150749	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	-55	5	-2.22	57175606	23655	268.20	2485	2495	2385	3215	1735	2475	2417.06	2.32	1606	2518	2496	2483	2461	2448	2490	2455	45	740	500	1630	5	1	9058762	219	5.01	1.24	12	0.26	483.00	1950.00	7670	20240425	-68.45	1966	20241112	23.09	3100	-21.94	20250205	2185	10.76	20250102	7670	-68.45	20240425	1966	23.09	20241112	Y	110020	500	45 억	210407	N	N	149	N	N
68	20250418	140752	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-70	5	-2.83	53117632	21971	249.10	2485	2495	2385	3215	1735	2475	2417.62	2.32	1210	2518	2496	2483	2461	2448	2490	2455	45	740	500	1630	5	1	9058762	218	4.98	1.23	12	0.24	483.00	1950.00	7670	20240425	-68.64	1966	20241112	22.33	3100	-22.42	20250205	2185	10.07	20250102	7670	-68.64	20240425	1966	22.33	20241112	Y	110020	500	45 억	210407	N	N	149	N	N
69	20250418	130751	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	-70	5	-2.83	52377809	21663	245.61	2485	2495	2385	3215	1735	2475	2417.85	2.32	1273	2518	2496	2483	2461	2448	2490	2455	45	740	500	1630	5	1	9058762	218	4.98	1.23	12	0.24	483.00	1950.00	7670	20240425	-68.64	1966	20241112	22.33	3100	-22.42	20250205	2185	10.07	20250102	7670	-68.64	20240425	1966	22.33	20241112	Y	110020	500	45 억	210407	N	N	149	N	N
70	20250418	120748	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-60	5	-2.42	30550387	12584	142.68	2485	2495	2400	3215	1735	2475	2427.72	2.32	665	2518	2496	2483	2461	2448	2490	2455	45	740	500	1630	5	1	9058762	219	5.00	1.24	12	0.14	483.00	1950.00	7670	20240425	-68.51	1966	20241112	22.84	3100	-22.10	20250205	2185	10.53	20250102	7670	-68.51	20240425	1966	22.84	20241112	Y	110020	500	45 억	210407	N	N	149	N	N
71	20250418	110753	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	-40	5	-1.62	27025780	11127	126.16	2485	2495	2400	3215	1735	2475	2428.85	2.32	407	2518	2496	2483	2461	2448	2490	2455	45	740	500	1630	5	1	9058762	221	5.04	1.25	12	0.12	483.00	1950.00	7670	20240425	-68.25	1966	20241112	23.86	3100	-21.45	20250205	2185	11.44	20250102	7670	-68.25	20240425	1966	23.86	20241112	Y	110020	500	45 억	210407	N	N	149	N	N
72	20250418	100752	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-15	5	-0.61	8557625	3489	39.56	2485	2495	2440	3215	1735	2475	2452.74	2.32	263	2518	2496	2483	2461	2448	2490	2455	45	740	500	1630	5	1	9058762	223	5.09	1.26	12	0.04	483.00	1950.00	7670	20240425	-67.93	1966	20241112	25.13	3100	-20.65	20250205	2185	12.59	20250102	7670	-67.93	20240425	1966	25.13	20241112	Y	110020	500	45 억	210407	N	N	149	N	N
73	20250418	090756	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-30	5	-1.21	2247160	907	10.28	2485	2495	2445	3215	1735	2475	2477.57	2.32	-146	2518	2496	2483	2461	2448	2490	2455	45	740	500	1630	5	1	9058762	221	5.06	1.25	12	0.01	483.00	1950.00	7670	20240425	-68.12	1966	20241112	24.36	3100	-21.13	20250205	2185	11.90	20250102	7670	-68.12	20240425	1966	24.36	20241112	Y	110020	500	45 억	210407	N	N	149	N	N
74	20250417	160745	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	0	3	0.00	21883775	8820	52.74	2495	2505	2470	3215	1735	2475	2481.15	2.34	-1173	2598	2536	2498	2436	2398	2517	2417	45	740	500	1630	5	1	9058762	224	5.12	1.27	12	0.10	483.00	1950.00	7670	20240425	-67.73	1966	20241112	25.89	3100	-20.16	20250205	2185	13.27	20250102	7670	-67.73	20240425	1966	25.89	20241112	Y	110020	500	45 억	211569	N	N	149	N	N
75	20250417	150752	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	15	2	0.61	18059060	7275	43.50	2495	2505	2475	3215	1735	2475	2482.35	2.34	-832	2598	2536	2498	2436	2398	2517	2417	45	740	500	1630	5	1	9058762	226	5.16	1.28	12	0.08	483.00	1950.00	7670	20240425	-67.54	1966	20241112	26.65	3100	-19.68	20250205	2185	13.96	20250102	7670	-67.54	20240425	1966	26.65	20241112	Y	110020	500	45 억	211569	N	N	283	N	N
76	20250417	140755	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	5	2	0.20	13908220	5602	33.50	2495	2505	2475	3215	1735	2475	2482.72	2.34	-671	2598	2536	2498	2436	2398	2517	2417	45	740	500	1630	5	1	9058762	225	5.13	1.27	12	0.06	483.00	1950.00	7670	20240425	-67.67	1966	20241112	26.14	3100	-20.00	20250205	2185	13.50	20250102	7670	-67.67	20240425	1966	26.14	20241112	Y	110020	500	45 억	211569	N	N	283	N	N
77	20250417	130753	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	15	2	0.61	11454850	4616	27.60	2495	2505	2475	3215	1735	2475	2481.55	2.34	-724	2598	2536	2498	2436	2398	2517	2417	45	740	500	1630	5	1	9058762	226	5.16	1.28	12	0.05	483.00	1950.00	7670	20240425	-67.54	1966	20241112	26.65	3100	-19.68	20250205	2185	13.96	20250102	7670	-67.54	20240425	1966	26.65	20241112	Y	110020	500	45 억	211569	N	N	283	N	N
78	20250417	120752	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	25	2	1.01	10835035	4367	26.11	2495	2500	2475	3215	1735	2475	2481.12	2.34	-640	2598	2536	2498	2436	2398	2517	2417	45	740	500	1630	5	1	9058762	226	5.18	1.28	12	0.05	483.00	1950.00	7670	20240425	-67.41	1966	20241112	27.16	3100	-19.35	20250205	2185	14.42	20250102	7670	-67.41	20240425	1966	27.16	20241112	Y	110020	500	45 억	211569	N	N	283	N	N
79	20250417	110751	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	5	2	0.20	8840435	3567	21.33	2495	2495	2475	3215	1735	2475	2478.40	2.34	-868	2598	2536	2498	2436	2398	2517	2417	45	740	500	1630	5	1	9058762	225	5.13	1.27	12	0.04	483.00	1950.00	7670	20240425	-67.67	1966	20241112	26.14	3100	-20.00	20250205	2185	13.50	20250102	7670	-67.67	20240425	1966	26.14	20241112	Y	110020	500	45 억	211569	N	N	283	N	N
80	20250417	100751	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	5	2	0.20	4254125	1717	10.27	2495	2495	2475	3215	1735	2475	2477.65	2.34	-817	2598	2536	2498	2436	2398	2517	2417	45	740	500	1630	5	1	9058762	225	5.13	1.27	12	0.02	483.00	1950.00	7670	20240425	-67.67	1966	20241112	26.14	3100	-20.00	20250205	2185	13.50	20250102	7670	-67.67	20240425	1966	26.14	20241112	Y	110020	500	45 억	211569	N	N	283	N	N
81	20250417	090755	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	0	3	0.00	1696675	685	4.10	2495	2495	2475	3215	1735	2475	2476.90	2.34	-631	2598	2536	2498	2436	2398	2517	2417	45	740	500	1630	5	1	9058762	224	5.12	1.27	12	0.01	483.00	1950.00	7670	20240425	-67.73	1966	20241112	25.89	3100	-20.16	20250205	2185	13.27	20250102	7670	-67.73	20240425	1966	25.89	20241112	Y	110020	500	45 억	211569	N	N	283	N	N
82	20250416	160743	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-50	5	-1.98	41779895	16724	57.89	2540	2560	2460	3280	1770	2525	2498.20	2.38	-3867	2561	2542	2511	2492	2461	2552	2502	45	755	500	1660	5	1	9058762	224	5.12	1.27	12	0.18	483.00	1950.00	7670	20240425	-67.73	1966	20241112	25.89	3100	-20.16	20250205	2185	13.27	20250102	7670	-67.73	20240425	1966	25.89	20241112	Y	110020	500	45 억	215372	N	N	283	N	N
83	20250416	150751	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-50	5	-1.98	40571985	16236	56.20	2540	2560	2460	3280	1770	2525	2498.89	2.38	-3666	2561	2542	2511	2492	2461	2552	2502	45	755	500	1660	5	1	9058762	224	5.12	1.27	12	0.18	483.00	1950.00	7670	20240425	-67.73	1966	20241112	25.89	3100	-20.16	20250205	2185	13.27	20250102	7670	-67.73	20240425	1966	25.89	20241112	Y	110020	500	45 억	215372	N	N	510	N	N
84	20250416	140751	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	-45	5	-1.78	38408525	15365	53.18	2540	2560	2460	3280	1770	2525	2499.74	2.38	-3058	2561	2542	2511	2492	2461	2552	2502	45	755	500	1660	5	1	9058762	225	5.13	1.27	12	0.17	483.00	1950.00	7670	20240425	-67.67	1966	20241112	26.14	3100	-20.00	20250205	2185	13.50	20250102	7670	-67.67	20240425	1966	26.14	20241112	Y	110020	500	45 억	215372	N	N	510	N	N
85	20250416	130749	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	-10	5	-0.40	32445820	12974	44.91	2540	2560	2460	3280	1770	2525	2500.83	2.38	-2801	2561	2542	2511	2492	2461	2552	2502	45	755	500	1660	5	1	9058762	228	5.21	1.29	12	0.14	483.00	1950.00	7670	20240425	-67.21	1966	20241112	27.92	3100	-18.87	20250205	2185	15.10	20250102	7670	-67.21	20240425	1966	27.92	20241112	Y	110020	500	45 억	215372	N	N	510	N	N
86	20250416	120752	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	-30	5	-1.19	19005760	7612	26.35	2540	2560	2460	3280	1770	2525	2496.82	2.38	-1683	2561	2542	2511	2492	2461	2552	2502	45	755	500	1660	5	1	9058762	226	5.17	1.28	12	0.08	483.00	1950.00	7670	20240425	-67.47	1966	20241112	26.91	3100	-19.52	20250205	2185	14.19	20250102	7670	-67.47	20240425	1966	26.91	20241112	Y	110020	500	45 억	215372	N	N	510	N	N
87	20250416	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	-30	5	-1.19	18759740	7513	26.00	2540	2560	2460	3280	1770	2525	2496.97	2.38	-1611	2561	2542	2511	2492	2461	2552	2502	45	755	500	1660	5	1	9058762	226	5.17	1.28	12	0.08	483.00	1950.00	7670	20240425	-67.47	1966	20241112	26.91	3100	-19.52	20250205	2185	14.19	20250102	7670	-67.47	20240425	1966	26.91	20241112	Y	110020	500	45 억	215372	N	N	510	N	N
88	20250416	100749	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	-25	5	-0.99	17653785	7067	24.46	2540	2560	2460	3280	1770	2525	2498.06	2.38	-1306	2561	2542	2511	2492	2461	2552	2502	45	755	500	1660	5	1	9058762	226	5.18	1.28	12	0.08	483.00	1950.00	7670	20240425	-67.41	1966	20241112	27.16	3100	-19.35	20250205	2185	14.42	20250102	7670	-67.41	20240425	1966	27.16	20241112	Y	110020	500	45 억	215372	N	N	510	N	N
89	20250416	090756	57	100.00	KOSDAQ	화학	N	N	N	N	N	2520	-5	5	-0.20	2424490	952	3.30	2540	2560	2510	3280	1770	2525	2546.73	2.38	-76	2561	2542	2511	2492	2461	2552	2502	45	755	500	1660	5	1	9058762	228	5.22	1.29	12	0.01	483.00	1950.00	7670	20240425	-67.14	1966	20241112	28.18	3100	-18.71	20250205	2185	15.33	20250102	7670	-67.14	20240425	1966	28.18	20241112	Y	110020	500	45 억	215372	N	N	510	N	N
90	20250415	160741	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	65	2	2.64	72378525	28891	91.63	2480	2530	2480	3195	1725	2460	2505.23	2.35	2819	2553	2506	2443	2396	2333	2530	2420	45	735	500	1620	5	1	9058762	229	5.23	1.29	12	0.32	483.00	1950.00	7670	20240425	-67.08	1966	20241112	28.43	3100	-18.55	20250205	2185	15.56	20250102	7670	-67.08	20240425	1966	28.43	20241112	Y	110020	500	45 억	212553	N	N	510	N	N
91	20250415	150749	57	100.00	KOSDAQ	화학	N	N	N	N	N	2525	65	2	2.64	70735115	28240	89.56	2480	2530	2480	3195	1725	2460	2504.78	2.35	2977	2553	2506	2443	2396	2333	2530	2420	45	735	500	1620	5	1	9058762	229	5.23	1.29	12	0.31	483.00	1950.00	7670	20240425	-67.08	1966	20241112	28.43	3100	-18.55	20250205	2185	15.56	20250102	7670	-67.08	20240425	1966	28.43	20241112	Y	110020	500	45 억	212553	N	N	525	N	N
92	20250415	140747	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	50	2	2.03	50765695	20292	64.36	2480	2520	2480	3195	1725	2460	2501.76	2.35	2381	2553	2506	2443	2396	2333	2530	2420	45	735	500	1620	5	1	9058762	227	5.20	1.29	12	0.22	483.00	1950.00	7670	20240425	-67.28	1966	20241112	27.67	3100	-19.03	20250205	2185	14.87	20250102	7670	-67.28	20240425	1966	27.67	20241112	Y	110020	500	45 억	212553	N	N	525	N	N
93	20250415	130749	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	25	2	1.02	47411195	18943	60.08	2480	2520	2480	3195	1725	2460	2502.83	2.35	2059	2553	2506	2443	2396	2333	2530	2420	45	735	500	1620	5	1	9058762	225	5.14	1.27	12	0.21	483.00	1950.00	7670	20240425	-67.60	1966	20241112	26.40	3100	-19.84	20250205	2185	13.73	20250102	7670	-67.60	20240425	1966	26.40	20241112	Y	110020	500	45 억	212553	N	N	525	N	N
94	20250415	120747	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	55	2	2.24	35046930	13986	44.36	2480	2520	2480	3195	1725	2460	2505.86	2.35	1621	2553	2506	2443	2396	2333	2530	2420	45	735	500	1620	5	1	9058762	228	5.21	1.29	12	0.15	483.00	1950.00	7670	20240425	-67.21	1966	20241112	27.92	3100	-18.87	20250205	2185	15.10	20250102	7670	-67.21	20240425	1966	27.92	20241112	Y	110020	500	45 억	212553	N	N	525	N	N
95	20250415	110749	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	50	2	2.03	29635680	11830	37.52	2480	2515	2480	3195	1725	2460	2505.13	2.35	2225	2553	2506	2443	2396	2333	2530	2420	45	735	500	1620	5	1	9058762	227	5.20	1.29	12	0.13	483.00	1950.00	7670	20240425	-67.28	1966	20241112	27.67	3100	-19.03	20250205	2185	14.87	20250102	7670	-67.28	20240425	1966	27.67	20241112	Y	110020	500	45 억	212553	N	N	525	N	N
96	20250415	100748	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	50	2	2.03	20120780	8039	25.50	2480	2515	2480	3195	1725	2460	2502.90	2.35	1292	2553	2506	2443	2396	2333	2530	2420	45	735	500	1620	5	1	9058762	227	5.20	1.29	12	0.09	483.00	1950.00	7670	20240425	-67.28	1966	20241112	27.67	3100	-19.03	20250205	2185	14.87	20250102	7670	-67.28	20240425	1966	27.67	20241112	Y	110020	500	45 억	212553	N	N	525	N	N
97	20250415	090752	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	25	2	1.02	2721535	1096	3.48	2480	2500	2480	3195	1725	2460	2483.15	2.35	166	2553	2506	2443	2396	2333	2530	2420	45	735	500	1620	5	1	9058762	225	5.14	1.27	12	0.01	483.00	1950.00	7670	20240425	-67.60	1966	20241112	26.40	3100	-19.84	20250205	2185	13.73	20250102	7670	-67.60	20240425	1966	26.40	20241112	Y	110020	500	45 억	212553	N	N	525	N	N
98	20250414	160740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	80	2	3.36	77306354	31531	89.95	2380	2490	2380	3090	1670	2380	2451.76	2.29	5012	2543	2461	2398	2316	2253	2502	2357	45	710	500	1570	5	1	9058762	223	5.09	1.26	12	0.35	483.00	1950.00	7670	20240425	-67.93	1966	20241112	25.13	3100	-20.65	20250205	2185	12.59	20250102	7670	-67.93	20240425	1966	25.13	20241112	Y	110020	500	45 억	207541	N	N	525	N	N
99	20250414	150746	57	100.00	KOSDAQ	화학	N	N	N	N	N	2465	85	2	3.57	75407164	30760	87.75	2380	2490	2380	3090	1670	2380	2451.47	2.29	4777	2543	2461	2398	2316	2253	2502	2357	45	710	500	1570	5	1	9058762	223	5.10	1.26	12	0.34	483.00	1950.00	7670	20240425	-67.86	1966	20241112	25.38	3100	-20.48	20250205	2185	12.81	20250102	7670	-67.86	20240425	1966	25.38	20241112	Y	110020	500	45 억	207541	N	N	298	N	N
100	20250414	140744	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	105	2	4.41	63442809	25931	73.98	2380	2490	2380	3090	1670	2380	2446.60	2.29	4221	2543	2461	2398	2316	2253	2502	2357	45	710	500	1570	5	1	9058762	225	5.14	1.27	12	0.29	483.00	1950.00	7670	20240425	-67.60	1966	20241112	26.40	3100	-19.84	20250205	2185	13.73	20250102	7670	-67.60	20240425	1966	26.40	20241112	Y	110020	500	45 억	207541	N	N	298	N	N
101	20250414	130743	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	60	2	2.52	56428124	23068	65.81	2380	2490	2380	3090	1670	2380	2446.16	2.29	4011	2543	2461	2398	2316	2253	2502	2357	45	710	500	1570	5	1	9058762	221	5.05	1.25	12	0.25	483.00	1950.00	7670	20240425	-68.19	1966	20241112	24.11	3100	-21.29	20250205	2185	11.67	20250102	7670	-68.19	20240425	1966	24.11	20241112	Y	110020	500	45 억	207541	N	N	298	N	N
102	20250414	120746	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	75	2	3.15	31204209	12717	36.28	2380	2490	2380	3090	1670	2380	2453.74	2.29	2257	2543	2461	2398	2316	2253	2502	2357	45	710	500	1570	5	1	9058762	222	5.08	1.26	12	0.14	483.00	1950.00	7670	20240425	-67.99	1966	20241112	24.87	3100	-20.81	20250205	2185	12.36	20250102	7670	-67.99	20240425	1966	24.87	20241112	Y	110020	500	45 억	207541	N	N	298	N	N
103	20250414	110741	57	100.00	KOSDAQ	화학	N	N	N	N	N	2447	67	2	2.82	27415824	11166	31.85	2380	2490	2380	3090	1670	2380	2455.30	2.29	1867	2543	2461	2398	2316	2253	2502	2357	45	710	500	1570	5	1	9058762	222	5.07	1.25	12	0.12	483.00	1950.00	7670	20240425	-68.10	1966	20241112	24.47	3100	-21.06	20250205	2185	11.99	20250102	7670	-68.10	20240425	1966	24.47	20241112	Y	110020	500	45 억	207541	N	N	298	N	N
104	20250414	100743	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	105	2	4.41	11674525	4760	13.58	2380	2490	2380	3090	1670	2380	2452.63	2.29	-181	2543	2461	2398	2316	2253	2502	2357	45	710	500	1570	5	1	9058762	225	5.14	1.27	12	0.05	483.00	1950.00	7670	20240425	-67.60	1966	20241112	26.40	3100	-19.84	20250205	2185	13.73	20250102	7670	-67.60	20240425	1966	26.40	20241112	Y	110020	500	45 억	207541	N	N	298	N	N
105	20250414	090744	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	65	2	2.73	3863045	1604	4.58	2380	2465	2380	3090	1670	2380	2408.38	2.29	-52	2543	2461	2398	2316	2253	2502	2357	45	710	500	1570	5	1	9058762	221	5.06	1.25	12	0.02	483.00	1950.00	7670	20240425	-68.12	1966	20241112	24.36	3100	-21.13	20250205	2185	11.90	20250102	7670	-68.12	20240425	1966	24.36	20241112	Y	110020	500	45 억	207541	N	N	298	N	N
106	20250411	160735	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	55	2	2.37	84484065	35053	145.93	2335	2480	2335	3020	1630	2325	2410.18	2.14	13352	2501	2412	2356	2267	2211	2457	2312	45	695	500	1530	5	1	9058762	216	4.93	1.22	12	0.39	483.00	1950.00	7670	20240425	-68.97	1966	20241112	21.06	3100	-23.23	20250205	2185	8.92	20250102	7670	-68.97	20240425	1966	21.06	20241112	Y	110020	500	45 억	194291	N	N	298	N	N
107	20250411	150742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	155	2	6.67	82012625	34019	141.62	2335	2480	2335	3020	1630	2325	2410.79	2.14	13005	2501	2412	2356	2267	2211	2457	2312	45	695	500	1530	5	1	9058762	225	5.13	1.27	12	0.38	483.00	1950.00	7670	20240425	-67.67	1966	20241112	26.14	3100	-20.00	20250205	2185	13.50	20250102	7670	-67.67	20240425	1966	26.14	20241112	Y	110020	500	45 억	194291	N	N	327	N	N
108	20250411	140741	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	115	2	4.95	66544095	27712	115.37	2335	2460	2335	3020	1630	2325	2401.27	2.14	8910	2501	2412	2356	2267	2211	2457	2312	45	695	500	1530	5	1	9058762	221	5.05	1.25	12	0.31	483.00	1950.00	7670	20240425	-68.19	1966	20241112	24.11	3100	-21.29	20250205	2185	11.67	20250102	7670	-68.19	20240425	1966	24.11	20241112	Y	110020	500	45 억	194291	N	N	327	N	N
109	20250411	130743	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	105	2	4.52	64310830	26790	111.53	2335	2460	2335	3020	1630	2325	2400.55	2.14	8835	2501	2412	2356	2267	2211	2457	2312	45	695	500	1530	5	1	9058762	220	5.03	1.25	12	0.30	483.00	1950.00	7670	20240425	-68.32	1966	20241112	23.60	3100	-21.61	20250205	2185	11.21	20250102	7670	-68.32	20240425	1966	23.60	20241112	Y	110020	500	45 억	194291	N	N	327	N	N
110	20250411	120743	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	80	2	3.44	60759185	25324	105.42	2335	2460	2335	3020	1630	2325	2399.27	2.14	8972	2501	2412	2356	2267	2211	2457	2312	45	695	500	1530	5	1	9058762	218	4.98	1.23	12	0.28	483.00	1950.00	7670	20240425	-68.64	1966	20241112	22.33	3100	-22.42	20250205	2185	10.07	20250102	7670	-68.64	20240425	1966	22.33	20241112	Y	110020	500	45 억	194291	N	N	327	N	N
111	20250411	110742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	80	2	3.44	54577255	22728	94.62	2335	2460	2335	3020	1630	2325	2401.32	2.14	8359	2501	2412	2356	2267	2211	2457	2312	45	695	500	1530	5	1	9058762	218	4.98	1.23	12	0.25	483.00	1950.00	7670	20240425	-68.64	1966	20241112	22.33	3100	-22.42	20250205	2185	10.07	20250102	7670	-68.64	20240425	1966	22.33	20241112	Y	110020	500	45 억	194291	N	N	327	N	N
112	20250411	100744	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	90	2	3.87	52865150	22015	91.65	2335	2460	2335	3020	1630	2325	2401.32	2.14	8314	2501	2412	2356	2267	2211	2457	2312	45	695	500	1530	5	1	9058762	219	5.00	1.24	12	0.24	483.00	1950.00	7670	20240425	-68.51	1966	20241112	22.84	3100	-22.10	20250205	2185	10.53	20250102	7670	-68.51	20240425	1966	22.84	20241112	Y	110020	500	45 억	194291	N	N	327	N	N
113	20250411	090747	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	95	2	4.09	20015545	8353	34.77	2335	2460	2335	3020	1630	2325	2396.21	2.14	6246	2501	2412	2356	2267	2211	2457	2312	45	695	500	1530	5	1	9058762	219	5.01	1.24	12	0.09	483.00	1950.00	7670	20240425	-68.45	1966	20241112	23.09	3100	-21.94	20250205	2185	10.76	20250102	7670	-68.45	20240425	1966	23.09	20241112	Y	110020	500	45 억	194291	N	N	327	N	N
114	20250410	160738	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	50	2	2.20	56096525	23447	119.80	2300	2445	2300	2955	1595	2275	2394.16	2.00	6813	2425	2350	2310	2235	2195	2330	2215	45	680	500	1500	5	1	9058762	211	4.81	1.19	12	0.26	483.00	1950.00	7920	20240329	-70.64	1966	20241112	18.26	3100	-25.00	20250205	2185	6.41	20250102	7670	-69.69	20240425	1966	18.26	20241112	Y	110020	500	45 억	181548	N	N	327	N	N
115	20250410	150741	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	145	2	6.37	51455805	21462	109.66	2300	2445	2300	2955	1595	2275	2397.53	2.00	6675	2425	2350	2310	2235	2195	2330	2215	45	680	500	1500	5	1	9058762	219	5.01	1.24	12	0.24	483.00	1950.00	7920	20240329	-69.44	1966	20241112	23.09	3100	-21.94	20250205	2185	10.76	20250102	7670	-68.45	20240425	1966	23.09	20241112	Y	110020	500	45 억	181548	N	N	332	N	N
116	20250410	140739	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	145	2	6.37	50102625	20900	106.79	2300	2445	2300	2955	1595	2275	2397.25	2.00	6333	2425	2350	2310	2235	2195	2330	2215	45	680	500	1500	5	1	9058762	219	5.01	1.24	12	0.23	483.00	1950.00	7920	20240329	-69.44	1966	20241112	23.09	3100	-21.94	20250205	2185	10.76	20250102	7670	-68.45	20240425	1966	23.09	20241112	Y	110020	500	45 억	181548	N	N	332	N	N
117	20250410	130739	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	145	2	6.37	49582505	20685	105.69	2300	2445	2300	2955	1595	2275	2397.03	2.00	6231	2425	2350	2310	2235	2195	2330	2215	45	680	500	1500	5	1	9058762	219	5.01	1.24	12	0.23	483.00	1950.00	7920	20240329	-69.44	1966	20241112	23.09	3100	-21.94	20250205	2185	10.76	20250102	7670	-68.45	20240425	1966	23.09	20241112	Y	110020	500	45 억	181548	N	N	332	N	N
118	20250410	120739	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	155	2	6.81	41161055	17186	87.81	2300	2445	2300	2955	1595	2275	2395.03	2.00	5855	2425	2350	2310	2235	2195	2330	2215	45	680	500	1500	5	1	9058762	220	5.03	1.25	12	0.19	483.00	1950.00	7920	20240329	-69.32	1966	20241112	23.60	3100	-21.61	20250205	2185	11.21	20250102	7670	-68.32	20240425	1966	23.60	20241112	Y	110020	500	45 억	181548	N	N	332	N	N
119	20250410	110739	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	120	2	5.27	23859760	10023	51.21	2300	2445	2300	2955	1595	2275	2380.50	2.00	294	2425	2350	2310	2235	2195	2330	2215	45	680	500	1500	5	1	9058762	217	4.96	1.23	12	0.11	483.00	1950.00	7920	20240329	-69.76	1966	20241112	21.82	3100	-22.74	20250205	2185	9.61	20250102	7670	-68.77	20240425	1966	21.82	20241112	Y	110020	500	45 억	181548	N	N	332	N	N
120	20250410	100740	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	110	2	4.84	15059450	6363	32.51	2300	2445	2300	2955	1595	2275	2366.72	2.00	1248	2425	2350	2310	2235	2195	2330	2215	45	680	500	1500	5	1	9058762	216	4.94	1.22	12	0.07	483.00	1950.00	7920	20240329	-69.89	1966	20241112	21.31	3100	-23.06	20250205	2185	9.15	20250102	7670	-68.90	20240425	1966	21.31	20241112	Y	110020	500	45 억	181548	N	N	332	N	N
121	20250410	090742	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	45	2	1.98	2965750	1289	6.59	2300	2320	2300	2955	1595	2275	2300.81	2.00	70	2425	2350	2310	2235	2195	2330	2215	45	680	500	1500	5	1	9058762	210	4.80	1.19	12	0.01	483.00	1950.00	7920	20240329	-70.71	1966	20241112	18.01	3100	-25.16	20250205	2185	6.18	20250102	7670	-69.75	20240425	1966	18.01	20241112	Y	110020	500	45 억	181548	N	N	332	N	N
122	20250409	160734	57	100.00	KOSDAQ	화학	N	N	N	N	N	2275	-60	5	-2.57	45176026	19572	99.77	2335	2385	2270	3035	1635	2335	2308.20	1.98	-92	2488	2411	2368	2291	2248	2450	2330	45	700	500	1540	5	1	9058762	206	4.71	1.17	12	0.22	483.00	1950.00	8280	20240328	-72.52	1966	20241112	15.72	3100	-26.61	20250205	2185	4.12	20250102	7670	-70.34	20240425	1966	15.72	20241112	Y	110020	500	45 억	179641	N	N	332	N	N
123	20250409	150558	57	100.00	KOSDAQ	화학	N	N	N	N	N	2305	-30	5	-1.28	40367796	17463	89.02	2335	2385	2270	3035	1635	2335	2311.62	1.98	326	2488	2411	2368	2291	2248	2450	2330	45	700	500	1540	5	1	9058762	209	4.77	1.18	12	0.19	483.00	1950.00	8280	20240328	-72.16	1966	20241112	17.24	3100	-25.65	20250205	2185	5.49	20250102	7670	-69.95	20240425	1966	17.24	20241112	Y	110020	500	45 억	179641	N	N	175	N	N
124	20250409	140733	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-45	5	-1.93	37725676	16312	83.15	2335	2385	2270	3035	1635	2335	2312.76	1.98	513	2488	2411	2368	2291	2248	2450	2330	45	700	500	1540	5	1	9058762	207	4.74	1.17	12	0.18	483.00	1950.00	8280	20240328	-72.34	1966	20241112	16.48	3100	-26.13	20250205	2185	4.81	20250102	7670	-70.14	20240425	1966	16.48	20241112	Y	110020	500	45 억	179641	N	N	175	N	N
125	20250409	130730	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-45	5	-1.93	34639041	14968	76.30	2335	2385	2270	3035	1635	2335	2314.21	1.98	1737	2488	2411	2368	2291	2248	2450	2330	45	700	500	1540	5	1	9058762	207	4.74	1.17	12	0.17	483.00	1950.00	8280	20240328	-72.34	1966	20241112	16.48	3100	-26.13	20250205	2185	4.81	20250102	7670	-70.14	20240425	1966	16.48	20241112	Y	110020	500	45 억	179641	N	N	175	N	N
126	20250409	120732	57	100.00	KOSDAQ	화학	N	N	N	N	N	2290	-45	5	-1.93	33262731	14367	73.24	2335	2385	2270	3035	1635	2335	2315.22	1.98	1703	2488	2411	2368	2291	2248	2450	2330	45	700	500	1540	5	1	9058762	207	4.74	1.17	12	0.16	483.00	1950.00	8280	20240328	-72.34	1966	20241112	16.48	3100	-26.13	20250205	2185	4.81	20250102	7670	-70.14	20240425	1966	16.48	20241112	Y	110020	500	45 억	179641	N	N	175	N	N
127	20250409	110729	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-5	5	-0.21	20856041	8940	45.57	2335	2385	2295	3035	1635	2335	2332.89	1.98	-2054	2488	2411	2368	2291	2248	2450	2330	45	700	500	1540	5	1	9058762	211	4.82	1.19	12	0.10	483.00	1950.00	8280	20240328	-71.86	1966	20241112	18.51	3100	-24.84	20250205	2185	6.64	20250102	7670	-69.62	20240425	1966	18.51	20241112	Y	110020	500	45 억	179641	N	N	175	N	N
128	20250409	100734	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	20	2	0.86	11990894	5104	26.02	2335	2385	2335	3035	1635	2335	2349.31	1.98	-2107	2488	2411	2368	2291	2248	2450	2330	45	700	500	1540	5	1	9058762	213	4.88	1.21	12	0.06	483.00	1950.00	8280	20240328	-71.56	1966	20241112	19.79	3100	-24.03	20250205	2185	7.78	20250102	7670	-69.30	20240425	1966	19.79	20241112	Y	110020	500	45 억	179641	N	N	175	N	N
129	20250409	090738	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	5	2	0.21	854765	366	1.87	2335	2340	2335	3035	1635	2335	2335.42	1.98	1	2488	2411	2368	2291	2248	2450	2330	45	700	500	1540	5	1	9058762	212	4.84	1.20	12	0.00	483.00	1950.00	8280	20240328	-71.74	1966	20241112	19.02	3100	-24.52	20250205	2185	7.09	20250102	7670	-69.49	20240425	1966	19.02	20241112	Y	110020	500	45 억	179641	N	N	175	N	N
130	20250408	160724	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	5	2	0.21	46453400	19617	62.02	2330	2445	2325	3025	1635	2330	2368.02	1.97	1035	2550	2440	2340	2230	2130	2390	2180	45	695	500	1530	5	1	9058762	212	4.83	1.20	12	0.22	483.00	1950.00	8410	20240327	-72.24	1966	20241112	18.77	3100	-24.68	20250205	2185	6.86	20250102	7670	-69.56	20240425	1966	18.77	20241112	Y	110020	500	45 억	178607	N	N	175	N	N
131	20250408	150731	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	25	2	1.07	36951970	15550	49.16	2330	2445	2325	3025	1635	2330	2376.33	1.97	1235	2550	2440	2340	2230	2130	2390	2180	45	695	500	1530	5	1	9058762	213	4.88	1.21	12	0.17	483.00	1950.00	8410	20240327	-72.00	1966	20241112	19.79	3100	-24.03	20250205	2185	7.78	20250102	7670	-69.30	20240425	1966	19.79	20241112	Y	110020	500	45 억	178607	N	N	71	N	N
132	20250408	140728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	25	2	1.07	35697315	15017	47.48	2330	2445	2325	3025	1635	2330	2377.13	1.97	1213	2550	2440	2340	2230	2130	2390	2180	45	695	500	1530	5	1	9058762	213	4.88	1.21	12	0.17	483.00	1950.00	8410	20240327	-72.00	1966	20241112	19.79	3100	-24.03	20250205	2185	7.78	20250102	7670	-69.30	20240425	1966	19.79	20241112	Y	110020	500	45 억	178607	N	N	71	N	N
133	20250408	130726	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	65	2	2.79	30957900	13017	41.15	2330	2445	2325	3025	1635	2330	2378.27	1.97	2022	2550	2440	2340	2230	2130	2390	2180	45	695	500	1530	5	1	9058762	217	4.96	1.23	12	0.14	483.00	1950.00	8410	20240327	-71.52	1966	20241112	21.82	3100	-22.74	20250205	2185	9.61	20250102	7670	-68.77	20240425	1966	21.82	20241112	Y	110020	500	45 억	178607	N	N	71	N	N
134	20250408	120729	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	75	2	3.22	28549360	12008	37.96	2330	2445	2325	3025	1635	2330	2377.53	1.97	2726	2550	2440	2340	2230	2130	2390	2180	45	695	500	1530	5	1	9058762	218	4.98	1.23	12	0.13	483.00	1950.00	8410	20240327	-71.40	1966	20241112	22.33	3100	-22.42	20250205	2185	10.07	20250102	7670	-68.64	20240425	1966	22.33	20241112	Y	110020	500	45 억	178607	N	N	71	N	N
135	20250408	110728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	95	2	4.08	27818925	11705	37.00	2330	2445	2325	3025	1635	2330	2376.67	1.97	2810	2550	2440	2340	2230	2130	2390	2180	45	695	500	1530	5	1	9058762	220	5.02	1.24	12	0.13	483.00	1950.00	8410	20240327	-71.17	1966	20241112	23.35	3100	-21.77	20250205	2185	10.98	20250102	7670	-68.38	20240425	1966	23.35	20241112	Y	110020	500	45 억	178607	N	N	71	N	N
136	20250408	100728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	105	2	4.51	19544770	8256	26.10	2330	2445	2325	3025	1635	2330	2367.34	1.97	2943	2550	2440	2340	2230	2130	2390	2180	45	695	500	1530	5	1	9058762	221	5.04	1.25	12	0.09	483.00	1950.00	8410	20240327	-71.05	1966	20241112	23.86	3100	-21.45	20250205	2185	11.44	20250102	7670	-68.25	20240425	1966	23.86	20241112	Y	110020	500	45 억	178607	N	N	71	N	N
137	20250408	090731	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	20	2	0.86	5508440	2360	7.46	2330	2350	2325	3025	1635	2330	2334.08	1.97	1036	2550	2440	2340	2230	2130	2390	2180	45	695	500	1530	5	1	9058762	213	4.87	1.21	12	0.03	483.00	1950.00	8410	20240327	-72.06	1966	20241112	19.53	3100	-24.19	20250205	2185	7.55	20250102	7670	-69.36	20240425	1966	19.53	20241112	Y	110020	500	45 억	178607	N	N	71	N	N
138	20250407	160720	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-95	5	-3.92	73414220	31627	69.86	2425	2450	2240	3150	1700	2425	2321.25	1.94	-3353	2635	2530	2435	2330	2235	2582	2382	45	725	500	1600	5	1	9058762	211	4.82	1.19	12	0.35	483.00	1950.00	8410	20240327	-72.29	1966	20241112	18.51	3100	-24.84	20250205	2185	6.64	20250102	7670	-69.62	20240425	1966	18.51	20241112	Y	110020	500	45 억	175933	N	N	71	N	N
139	20250407	150726	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-65	5	-2.68	58671905	25304	55.89	2425	2450	2240	3150	1700	2425	2318.68	1.94	-3641	2635	2530	2435	2330	2235	2582	2382	45	725	500	1600	5	1	9058762	214	4.89	1.21	12	0.28	483.00	1950.00	8410	20240327	-71.94	1966	20241112	20.04	3100	-23.87	20250205	2185	8.01	20250102	7670	-69.23	20240425	1966	20.04	20241112	Y	110020	500	45 억	175933	N	N	362	N	N
140	20250407	140723	57	100.00	KOSDAQ	화학	N	N	N	N	N	2365	-60	5	-2.47	56540460	24399	53.89	2425	2450	2240	3150	1700	2425	2317.33	1.94	-3444	2635	2530	2435	2330	2235	2582	2382	45	725	500	1600	5	1	9058762	214	4.90	1.21	12	0.27	483.00	1950.00	8410	20240327	-71.88	1966	20241112	20.30	3100	-23.71	20250205	2185	8.24	20250102	7670	-69.17	20240425	1966	20.30	20241112	Y	110020	500	45 억	175933	N	N	362	N	N
141	20250407	130722	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-85	5	-3.51	52711250	22779	50.32	2425	2450	2240	3150	1700	2425	2314.03	1.94	-2130	2635	2530	2435	2330	2235	2582	2382	45	725	500	1600	5	1	9058762	212	4.84	1.20	12	0.25	483.00	1950.00	8410	20240327	-72.18	1966	20241112	19.02	3100	-24.52	20250205	2185	7.09	20250102	7670	-69.49	20240425	1966	19.02	20241112	Y	110020	500	45 억	175933	N	N	362	N	N
142	20250407	120722	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-75	5	-3.09	52038470	22492	49.68	2425	2450	2240	3150	1700	2425	2313.64	1.94	-2234	2635	2530	2435	2330	2235	2582	2382	45	725	500	1600	5	1	9058762	213	4.87	1.21	12	0.25	483.00	1950.00	8410	20240327	-72.06	1966	20241112	19.53	3100	-24.19	20250205	2185	7.55	20250102	7670	-69.36	20240425	1966	19.53	20241112	Y	110020	500	45 억	175933	N	N	362	N	N
143	20250407	110722	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-95	5	-3.92	49257630	21305	47.06	2425	2450	2240	3150	1700	2425	2312.02	1.94	-1687	2635	2530	2435	2330	2235	2582	2382	45	725	500	1600	5	1	9058762	211	4.82	1.19	12	0.24	483.00	1950.00	8410	20240327	-72.29	1966	20241112	18.51	3100	-24.84	20250205	2185	6.64	20250102	7670	-69.62	20240425	1966	18.51	20241112	Y	110020	500	45 억	175933	N	N	362	N	N
144	20250407	100722	57	100.00	KOSDAQ	화학	N	N	N	N	N	2245	-180	5	-7.42	40031205	17277	38.16	2425	2450	2240	3150	1700	2425	2317.02	1.94	-1481	2635	2530	2435	2330	2235	2582	2382	45	725	500	1600	5	1	9058762	203	4.65	1.15	12	0.19	483.00	1950.00	8410	20240327	-73.31	1966	20241112	14.19	3100	-27.58	20250205	2185	2.75	20250102	7670	-70.73	20240425	1966	14.19	20241112	Y	110020	500	45 억	175933	N	N	362	N	N
145	20250407	090724	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	-5	5	-0.21	7524195	3109	6.87	2425	2450	2350	3150	1700	2425	2420.13	1.94	-1233	2635	2530	2435	2330	2235	2582	2382	45	725	500	1600	5	1	9058762	219	5.01	1.24	12	0.03	483.00	1950.00	8410	20240327	-71.22	1966	20241112	23.09	3100	-21.94	20250205	2185	10.76	20250102	7670	-68.45	20240425	1966	23.09	20241112	Y	110020	500	45 억	175933	N	N	362	N	N
146	20250404	160720	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	25	2	1.04	109872542	45272	154.92	2400	2540	2340	3120	1680	2400	2426.94	1.96	-1147	2536	2467	2426	2357	2316	2502	2392	45	720	500	1580	5	1	9058762	220	5.02	1.24	12	0.50	483.00	1950.00	8450	20240325	-71.30	1966	20241112	23.35	3100	-21.77	20250205	2185	10.98	20250102	7670	-68.38	20240425	1966	23.35	20241112	Y	110020	500	45 억	177136	N	N	362	N	N
147	20250404	150727	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	35	2	1.46	109407567	45081	154.27	2400	2540	2340	3120	1680	2400	2426.91	1.96	-1081	2536	2467	2426	2357	2316	2502	2392	45	720	500	1580	5	1	9058762	221	5.04	1.25	12	0.50	483.00	1950.00	8450	20240325	-71.18	1966	20241112	23.86	3100	-21.45	20250205	2185	11.44	20250102	7670	-68.25	20240425	1966	23.86	20241112	Y	110020	500	45 억	177136	N	N	0	N	N
148	20250404	140728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-60	5	-2.50	99675587	40947	140.12	2400	2540	2340	3120	1680	2400	2434.26	1.96	-3320	2536	2467	2426	2357	2316	2502	2392	45	720	500	1580	5	1	9058762	212	4.84	1.20	12	0.45	483.00	1950.00	8450	20240325	-72.31	1966	20241112	19.02	3100	-24.52	20250205	2185	7.09	20250102	7670	-69.49	20240425	1966	19.02	20241112	Y	110020	500	45 억	177136	N	N	0	N	N
149	20250404	130727	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-45	5	-1.88	97197543	39895	136.52	2400	2540	2340	3120	1680	2400	2436.33	1.96	-3511	2536	2467	2426	2357	2316	2502	2392	45	720	500	1580	5	1	9058762	213	4.88	1.21	12	0.44	483.00	1950.00	8450	20240325	-72.13	1966	20241112	19.79	3100	-24.03	20250205	2185	7.78	20250102	7670	-69.30	20240425	1966	19.79	20241112	Y	110020	500	45 억	177136	N	N	0	N	N
150	20250404	120721	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	60	2	2.50	74219933	30365	103.91	2400	2540	2345	3120	1680	2400	2444.26	1.96	-1923	2536	2467	2426	2357	2316	2502	2392	45	720	500	1580	5	1	9058762	223	5.09	1.26	12	0.34	483.00	1950.00	8450	20240325	-70.89	1966	20241112	25.13	3100	-20.65	20250205	2185	12.59	20250102	7670	-67.93	20240425	1966	25.13	20241112	Y	110020	500	45 억	177136	N	N	0	N	N
151	20250404	110724	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	60	2	2.50	66489110	27222	93.15	2400	2540	2345	3120	1680	2400	2442.48	1.96	-2002	2536	2467	2426	2357	2316	2502	2392	45	720	500	1580	5	1	9058762	223	5.09	1.26	12	0.30	483.00	1950.00	8450	20240325	-70.89	1966	20241112	25.13	3100	-20.65	20250205	2185	12.59	20250102	7670	-67.93	20240425	1966	25.13	20241112	Y	110020	500	45 억	177136	N	N	0	N	N
152	20250404	100725	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	20	2	0.83	29629920	12378	42.36	2400	2430	2345	3120	1680	2400	2393.76	1.96	-5455	2536	2467	2426	2357	2316	2502	2392	45	720	500	1580	5	1	9058762	219	5.01	1.24	12	0.14	483.00	1950.00	8450	20240325	-71.36	1966	20241112	23.09	3100	-21.94	20250205	2185	10.76	20250102	7670	-68.45	20240425	1966	23.09	20241112	Y	110020	500	45 억	177136	N	N	0	N	N
153	20250404	090728	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	0	3	0.00	5120945	2133	7.30	2400	2405	2400	3120	1680	2400	2400.82	1.96	313	2536	2467	2426	2357	2316	2502	2392	45	720	500	1580	5	1	9058762	217	4.97	1.23	12	0.02	483.00	1950.00	8450	20240325	-71.60	1966	20241112	22.08	3100	-22.58	20250205	2185	9.84	20250102	7670	-68.71	20240425	1966	22.08	20241112	Y	110020	500	45 억	177136	N	N	0	N	N
154	20250403	160713	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	15	2	0.63	70547047	29223	42.96	2385	2495	2385	3100	1670	2385	2414.27	1.92	3121	2575	2480	2365	2270	2155	2422	2212	45	715	500	1570	5	1	9058762	217	4.97	1.23	12	0.32	483.00	1950.00	8500	20240322	-71.76	1966	20241112	22.08	3100	-22.58	20250205	2185	9.84	20250102	7670	-68.71	20240425	1966	22.08	20241112	Y	110020	500	45 억	174015	N	N	0	N	N
155	20250403	150719	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	25	2	1.05	68537507	28387	41.74	2385	2495	2385	3100	1670	2385	2414.58	1.92	3022	2575	2480	2365	2270	2155	2422	2212	45	715	500	1570	5	1	9058762	218	4.99	1.24	12	0.31	483.00	1950.00	8500	20240322	-71.65	1966	20241112	22.58	3100	-22.26	20250205	2185	10.30	20250102	7670	-68.58	20240425	1966	22.58	20241112	Y	110020	500	45 억	174015	N	N	0	N	N
156	20250403	140719	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	45	2	1.89	62931867	26058	38.31	2385	2495	2385	3100	1670	2385	2415.27	1.92	3156	2575	2480	2365	2270	2155	2422	2212	45	715	500	1570	5	1	9058762	220	5.03	1.25	12	0.29	483.00	1950.00	8500	20240322	-71.41	1966	20241112	23.60	3100	-21.61	20250205	2185	11.21	20250102	7670	-68.32	20240425	1966	23.60	20241112	Y	110020	500	45 억	174015	N	N	0	N	N
157	20250403	130718	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	60	2	2.52	60845042	25204	37.06	2385	2495	2385	3100	1670	2385	2414.30	1.92	3033	2575	2480	2365	2270	2155	2422	2212	45	715	500	1570	5	1	9058762	221	5.06	1.25	12	0.28	483.00	1950.00	8500	20240322	-71.24	1966	20241112	24.36	3100	-21.13	20250205	2185	11.90	20250102	7670	-68.12	20240425	1966	24.36	20241112	Y	110020	500	45 억	174015	N	N	0	N	N
158	20250403	120716	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	60	2	2.52	60402507	25023	36.79	2385	2495	2385	3100	1670	2385	2414.08	1.92	3155	2575	2480	2365	2270	2155	2422	2212	45	715	500	1570	5	1	9058762	221	5.06	1.25	12	0.28	483.00	1950.00	8500	20240322	-71.24	1966	20241112	24.36	3100	-21.13	20250205	2185	11.90	20250102	7670	-68.12	20240425	1966	24.36	20241112	Y	110020	500	45 억	174015	N	N	0	N	N
159	20250403	110719	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	45	2	1.89	57237007	23717	34.87	2385	2495	2385	3100	1670	2385	2413.54	1.92	3115	2575	2480	2365	2270	2155	2422	2212	45	715	500	1570	5	1	9058762	220	5.03	1.25	12	0.26	483.00	1950.00	8500	20240322	-71.41	1966	20241112	23.60	3100	-21.61	20250205	2185	11.21	20250102	7670	-68.32	20240425	1966	23.60	20241112	Y	110020	500	45 억	174015	N	N	0	N	N
160	20250403	100720	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	30	2	1.26	32776225	13670	20.10	2385	2470	2385	3100	1670	2385	2397.84	1.92	1565	2575	2480	2365	2270	2155	2422	2212	45	715	500	1570	5	1	9058762	219	5.00	1.24	12	0.15	483.00	1950.00	8500	20240322	-71.59	1966	20241112	22.84	3100	-22.10	20250205	2185	10.53	20250102	7670	-68.51	20240425	1966	22.84	20241112	Y	110020	500	45 억	174015	N	N	0	N	N
161	20250403	090721	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	60	2	2.52	22044810	9209	13.54	2385	2470	2385	3100	1670	2385	2394.00	1.92	2477	2575	2480	2365	2270	2155	2422	2212	45	715	500	1570	5	1	9058762	221	5.06	1.25	12	0.10	483.00	1950.00	8500	20240322	-71.24	1966	20241112	24.36	3100	-21.13	20250205	2185	11.90	20250102	7670	-68.12	20240425	1966	24.36	20241112	Y	110020	500	45 억	174015	N	N	0	N	N
162	20250402	160703	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	5	2	0.21	161307800	67794	92.60	2415	2460	2250	3090	1670	2380	2379.38	2.09	-14863	2496	2437	2381	2322	2266	2467	2352	45	710	500	1570	5	1	9058762	216	4.94	1.22	12	0.75	483.00	1950.00	8500	20240322	-71.94	1966	20241112	21.31	3100	-23.06	20250205	2185	9.15	20250102	7670	-68.90	20240425	1966	21.31	20241112	Y	110020	500	45 억	188878	N	N	0	N	N
163	20250402	150704	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	60	2	2.52	159696360	67122	91.69	2415	2460	2250	3090	1670	2380	2379.20	2.09	-14881	2496	2437	2381	2322	2266	2467	2352	45	710	500	1570	5	1	9058762	221	5.05	1.25	12	0.74	483.00	1950.00	8500	20240322	-71.29	1966	20241112	24.11	3100	-21.29	20250205	2185	11.67	20250102	7670	-68.19	20240425	1966	24.11	20241112	Y	110020	500	45 억	188878	N	N	0	N	N
164	20250402	140705	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	0	3	0.00	68828550	29524	40.33	2415	2440	2250	3090	1670	2380	2331.27	2.09	-2243	2496	2437	2381	2322	2266	2467	2352	45	710	500	1570	5	1	9058762	216	4.93	1.22	12	0.33	483.00	1950.00	8500	20240322	-72.00	1966	20241112	21.06	3100	-23.23	20250205	2185	8.92	20250102	7670	-68.97	20240425	1966	21.06	20241112	Y	110020	500	45 억	188878	N	N	0	N	N
165	20250402	130708	57	100.00	KOSDAQ	화학	N	N	N	N	N	2360	-20	5	-0.84	57340265	24674	33.70	2415	2440	2250	3090	1670	2380	2323.91	2.09	-2387	2496	2437	2381	2322	2266	2467	2352	45	710	500	1570	5	1	9058762	214	4.89	1.21	12	0.27	483.00	1950.00	8500	20240322	-72.24	1966	20241112	20.04	3100	-23.87	20250205	2185	8.01	20250102	7670	-69.23	20240425	1966	20.04	20241112	Y	110020	500	45 억	188878	N	N	0	N	N
166	20250402	120706	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	-10	5	-0.42	55571260	23923	32.68	2415	2440	2250	3090	1670	2380	2322.92	2.09	-2391	2496	2437	2381	2322	2266	2467	2352	45	710	500	1570	5	1	9058762	215	4.91	1.22	12	0.26	483.00	1950.00	8500	20240322	-72.12	1966	20241112	20.55	3100	-23.55	20250205	2185	8.47	20250102	7670	-69.10	20240425	1966	20.55	20241112	Y	110020	500	45 억	188878	N	N	0	N	N
167	20250402	110705	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-25	5	-1.05	53267545	22948	31.35	2415	2440	2250	3090	1670	2380	2321.23	2.09	-2610	2496	2437	2381	2322	2266	2467	2352	45	710	500	1570	5	1	9058762	213	4.88	1.21	12	0.25	483.00	1950.00	8500	20240322	-72.29	1966	20241112	19.79	3100	-24.03	20250205	2185	7.78	20250102	7670	-69.30	20240425	1966	19.79	20241112	Y	110020	500	45 억	188878	N	N	0	N	N
168	20250402	100703	57	100.00	KOSDAQ	화학	N	N	N	N	N	2315	-65	5	-2.73	42328225	18246	24.92	2415	2440	2250	3090	1670	2380	2319.86	2.09	-5590	2496	2437	2381	2322	2266	2467	2352	45	710	500	1570	5	1	9058762	210	4.79	1.19	12	0.20	483.00	1950.00	8500	20240322	-72.76	1966	20241112	17.75	3100	-25.32	20250205	2185	5.95	20250102	7670	-69.82	20240425	1966	17.75	20241112	Y	110020	500	45 억	188878	N	N	0	N	N
169	20250402	090711	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-40	5	-1.68	12260130	5140	7.02	2415	2440	2340	3090	1670	2380	2385.24	2.09	-3483	2496	2437	2381	2322	2266	2467	2352	45	710	500	1570	5	1	9058762	212	4.84	1.20	12	0.06	483.00	1950.00	8500	20240322	-72.47	1966	20241112	19.02	3100	-24.52	20250205	2185	7.09	20250102	7670	-69.49	20240425	1966	19.02	20241112	Y	110020	500	45 억	188878	N	N	0	N	N
170	20250401	160711	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	15	2	0.63	174134487	73208	250.74	2365	2440	2325	3070	1660	2365	2378.65	1.92	16431	2508	2436	2383	2311	2258	2410	2285	45	705	500	1560	5	1	9058762	216	4.93	1.22	12	0.81	483.00	1950.00	8500	20240322	-72.00	1966	20241112	21.06	3100	-23.23	20250205	2185	8.92	20250102	7670	-68.97	20240425	1966	21.06	20241112	Y	110020	500	45 억	173576	N	N	0	N	N
171	20250401	150709	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-10	5	-0.42	170629812	71726	245.66	2365	2440	2325	3070	1660	2365	2378.93	1.92	16421	2508	2436	2383	2311	2258	2410	2285	45	705	500	1560	5	1	9058762	213	4.88	1.21	12	0.79	483.00	1950.00	8500	20240322	-72.29	1966	20241112	19.79	3100	-24.03	20250205	2185	7.78	20250102	7670	-69.30	20240425	1966	19.79	20241112	Y	110020	500	45 억	173576	N	N	0	N	N
172	20250401	140709	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	25	2	1.06	158524537	66597	228.10	2365	2440	2325	3070	1660	2365	2380.38	1.92	15103	2508	2436	2383	2311	2258	2410	2285	45	705	500	1560	5	1	9058762	217	4.95	1.23	12	0.74	483.00	1950.00	8500	20240322	-71.88	1966	20241112	21.57	3100	-22.90	20250205	2185	9.38	20250102	7670	-68.84	20240425	1966	21.57	20241112	Y	110020	500	45 억	173576	N	N	0	N	N
173	20250401	130710	57	100.00	KOSDAQ	화학	N	N	N	N	N	2355	-10	5	-0.42	153130212	64335	220.35	2365	2440	2325	3070	1660	2365	2380.23	1.92	14749	2508	2436	2383	2311	2258	2410	2285	45	705	500	1560	5	1	9058762	213	4.88	1.21	12	0.71	483.00	1950.00	8500	20240322	-72.29	1966	20241112	19.79	3100	-24.03	20250205	2185	7.78	20250102	7670	-69.30	20240425	1966	19.79	20241112	Y	110020	500	45 억	173576	N	N	0	N	N
174	20250401	120710	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	35	2	1.48	63377137	26772	91.69	2365	2440	2325	3070	1660	2365	2367.30	1.92	15447	2508	2436	2383	2311	2258	2410	2285	45	705	500	1560	5	1	9058762	217	4.97	1.23	12	0.30	483.00	1950.00	8500	20240322	-71.76	1966	20241112	22.08	3100	-22.58	20250205	2185	9.84	20250102	7670	-68.71	20240425	1966	22.08	20241112	Y	110020	500	45 억	173576	N	N	0	N	N
175	20250401	110657	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	-20	5	-0.85	45946185	19391	66.41	2365	2440	2325	3070	1660	2365	2369.48	1.92	12195	2508	2436	2383	2311	2258	2410	2285	45	705	500	1560	5	1	9058762	212	4.86	1.20	12	0.21	483.00	1950.00	8500	20240322	-72.41	1966	20241112	19.28	3100	-24.35	20250205	2185	7.32	20250102	7670	-69.43	20240425	1966	19.28	20241112	Y	110020	500	45 억	173576	N	N	0	N	N
176	20250401	100659	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-30	5	-1.27	33621990	14148	48.46	2365	2440	2325	3070	1660	2365	2376.53	1.92	8260	2508	2436	2383	2311	2258	2410	2285	45	705	500	1560	5	1	9058762	212	4.83	1.20	12	0.16	483.00	1950.00	8500	20240322	-72.53	1966	20241112	18.77	3100	-24.68	20250205	2185	6.86	20250102	7670	-69.56	20240425	1966	18.77	20241112	Y	110020	500	45 억	173576	N	N	0	N	N
177	20250401	090701	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	65	2	2.75	22183795	9334	31.97	2365	2430	2325	3070	1660	2365	2376.80	1.92	7478	2508	2436	2383	2311	2258	2410	2285	45	705	500	1560	5	1	9058762	220	5.03	1.25	12	0.10	483.00	1950.00	8500	20240322	-71.41	1966	20241112	23.60	3100	-21.61	20250205	2185	11.21	20250102	7670	-68.32	20240425	1966	23.60	20241112	Y	110020	500	45 억	173576	N	N	0	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History