KissMeData/151860/price/prices-20250401.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20250414	160825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5020	85	2	1.72	349192612	69963	116.14	4930	5050	4930	6410	3455	4935	4991.10	3.23	0	21994	5088	5011	4888	4811	4688	5050	4850	269	1475	500	3450	10	1	49103002	2465	3.07	0.18	12	0.14	1636.00	27986.00	9510	20240402	-47.21	4310	20241209	16.47	5880	-14.63	20250226	4460	12.56	20250409	9290	-45.96	20240430	4310	16.47	20241209	2.57	Y	151860	500	268 억		1585909	N	N	382	N	00	N
3	20250414	150833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5020	85	2	1.72	333630632	66863	110.99	4930	5050	4930	6410	3455	4935	4989.76	3.23	0	21149	5088	5011	4888	4811	4688	5050	4850	269	1475	500	3450	10	1	49103002	2465	3.07	0.18	12	0.14	1636.00	27986.00	9510	20240402	-47.21	4310	20241209	16.47	5880	-14.63	20250226	4460	12.56	20250409	9290	-45.96	20240430	4310	16.47	20241209	2.57	Y	151860	500	268 억		1585909	N	N	1898	N	00	N
4	20250414	140831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5040	105	2	2.13	273664257	54907	91.15	4930	5040	4930	6410	3455	4935	4984.14	3.23	0	13944	5088	5011	4888	4811	4688	5050	4850	269	1475	500	3450	10	1	49103002	2475	3.08	0.18	12	0.11	1636.00	27986.00	9510	20240402	-47.00	4310	20241209	16.94	5880	-14.29	20250226	4460	13.00	20250409	9290	-45.75	20240430	4310	16.94	20241209	2.57	Y	151860	500	268 억		1585909	N	N	1898	N	00	N
5	20250414	130829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	5000	65	2	1.32	199649782	40145	66.64	4930	5020	4930	6410	3455	4935	4973.22	3.23	0	10077	5088	5011	4888	4811	4688	5050	4850	269	1475	500	3450	10	1	49103002	2455	3.06	0.18	12	0.08	1636.00	27986.00	9510	20240402	-47.42	4310	20241209	16.01	5880	-14.97	20250226	4460	12.11	20250409	9290	-46.18	20240430	4310	16.01	20241209	2.57	Y	151860	500	268 억		1585909	N	N	1898	N	00	N
6	20250414	120832	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4975	40	2	0.81	171294362	34465	57.21	4930	5020	4930	6410	3455	4935	4970.10	3.23	0	9753	5088	5011	4888	4811	4688	5050	4850	269	1475	500	3450	5	1	49103002	2443	3.04	0.18	12	0.07	1636.00	27986.00	9510	20240402	-47.69	4310	20241209	15.43	5880	-15.39	20250226	4460	11.55	20250409	9290	-46.45	20240430	4310	15.43	20241209	2.57	Y	151860	500	268 억		1585909	N	N	1898	N	00	N
7	20250414	110828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4970	35	2	0.71	149865175	30149	50.05	4930	5020	4930	6410	3455	4935	4970.82	3.23	0	7694	5088	5011	4888	4811	4688	5050	4850	269	1475	500	3450	5	1	49103002	2440	3.04	0.18	12	0.06	1636.00	27986.00	9510	20240402	-47.74	4310	20241209	15.31	5880	-15.48	20250226	4460	11.43	20250409	9290	-46.50	20240430	4310	15.31	20241209	2.57	Y	151860	500	268 억		1585909	N	N	1898	N	00	N
8	20250414	100830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4985	50	2	1.01	124447230	25024	41.54	4930	5020	4930	6410	3455	4935	4973.12	3.23	0	7703	5088	5011	4888	4811	4688	5050	4850	269	1475	500	3450	5	1	49103002	2448	3.05	0.18	12	0.05	1636.00	27986.00	9510	20240402	-47.58	4310	20241209	15.66	5880	-15.22	20250226	4460	11.77	20250409	9290	-46.34	20240430	4310	15.66	20241209	2.57	Y	151860	500	268 억		1585909	N	N	1898	N	00	N
9	20250414	090831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4960	25	2	0.51	44971780	9063	15.04	4930	5000	4930	6410	3455	4935	4962.13	3.23	0	4840	5088	5011	4888	4811	4688	5050	4850	269	1475	500	3450	5	1	49103002	2436	3.03	0.18	12	0.02	1636.00	27986.00	9510	20240402	-47.84	4310	20241209	15.08	5880	-15.65	20250226	4460	11.21	20250409	9290	-46.61	20240430	4310	15.08	20241209	2.57	Y	151860	500	268 억		1585909	N	N	1898	N	00	N
10	20250411	160821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4935	105	2	2.17	292897399	60237	78.70	4780	4965	4765	6270	3385	4830	4862.42	3.18	0	25553	4976	4902	4776	4702	4576	4940	4740	269	1440	500	3380	5	1	49103002	2423	3.02	0.18	12	0.12	1636.00	27986.00	9510	20240402	-48.11	4310	20241209	14.50	5880	-16.07	20250226	4460	10.65	20250409	9290	-46.88	20240430	4310	14.50	20241209	2.57	Y	151860	500	268 억		1561241	N	N	1898	N	00	N
11	20250411	150829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4935	105	2	2.17	280277804	57680	75.36	4780	4965	4765	6270	3385	4830	4859.19	3.18	0	25389	4976	4902	4776	4702	4576	4940	4740	269	1440	500	3380	5	1	49103002	2423	3.02	0.18	12	0.12	1636.00	27986.00	9510	20240402	-48.11	4310	20241209	14.50	5880	-16.07	20250226	4460	10.65	20250409	9290	-46.88	20240430	4310	14.50	20241209	2.57	Y	151860	500	268 억		1561241	N	N	1883	N	00	N
12	20250411	140827	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4945	115	2	2.38	263528389	54291	70.93	4780	4965	4765	6270	3385	4830	4854.00	3.18	0	23279	4976	4902	4776	4702	4576	4940	4740	269	1440	500	3380	5	1	49103002	2428	3.02	0.18	12	0.11	1636.00	27986.00	9510	20240402	-48.00	4310	20241209	14.73	5880	-15.90	20250226	4460	10.87	20250409	9290	-46.77	20240430	4310	14.73	20241209	2.57	Y	151860	500	268 억		1561241	N	N	1883	N	00	N
13	20250411	130829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4960	130	2	2.69	230613604	47636	62.24	4780	4960	4765	6270	3385	4830	4841.16	3.18	0	24303	4976	4902	4776	4702	4576	4940	4740	269	1440	500	3380	5	1	49103002	2436	3.03	0.18	12	0.10	1636.00	27986.00	9510	20240402	-47.84	4310	20241209	15.08	5880	-15.65	20250226	4460	11.21	20250409	9290	-46.61	20240430	4310	15.08	20241209	2.57	Y	151860	500	268 억		1561241	N	N	1883	N	00	N
14	20250411	120830	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4880	50	2	1.04	184820855	38285	50.02	4780	4880	4765	6270	3385	4830	4827.50	3.18	0	17111	4976	4902	4776	4702	4576	4940	4740	269	1440	500	3380	5	1	49103002	2396	2.98	0.17	12	0.08	1636.00	27986.00	9510	20240402	-48.69	4310	20241209	13.23	5880	-17.01	20250226	4460	9.42	20250409	9290	-47.47	20240430	4310	13.23	20241209	2.57	Y	151860	500	268 억		1561241	N	N	1883	N	00	N
15	20250411	110829	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4830	0	3	0.00	161553240	33503	43.77	4780	4865	4765	6270	3385	4830	4822.05	3.18	0	14508	4976	4902	4776	4702	4576	4940	4740	269	1440	500	3380	5	1	49103002	2372	2.95	0.17	12	0.07	1636.00	27986.00	9510	20240402	-49.21	4310	20241209	12.06	5880	-17.86	20250226	4460	8.30	20250409	9290	-48.01	20240430	4310	12.06	20241209	2.57	Y	151860	500	268 억		1561241	N	N	1883	N	00	N
16	20250411	100831	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4810	-20	5	-0.41	75049030	15614	20.40	4780	4860	4765	6270	3385	4830	4806.52	3.18	0	3609	4976	4902	4776	4702	4576	4940	4740	269	1440	500	3380	5	1	49103002	2362	2.94	0.17	12	0.03	1636.00	27986.00	9510	20240402	-49.42	4310	20241209	11.60	5880	-18.20	20250226	4460	7.85	20250409	9290	-48.22	20240430	4310	11.60	20241209	2.57	Y	151860	500	268 억		1561241	N	N	1883	N	00	N
17	20250411	090833	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4860	30	2	0.62	22008015	4565	5.96	4780	4860	4765	6270	3385	4830	4821.03	3.18	0	1774	4976	4902	4776	4702	4576	4940	4740	269	1440	500	3380	5	1	49103002	2386	2.97	0.17	12	0.01	1636.00	27986.00	9510	20240402	-48.90	4310	20241209	12.76	5880	-17.35	20250226	4460	8.97	20250409	9290	-47.69	20240430	4310	12.76	20241209	2.57	Y	151860	500	268 억		1561241	N	N	1883	N	00	N
18	20250410	160824	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4830	295	2	6.50	363304330	76228	96.70	4710	4850	4650	5890	3175	4535	4766.02	3.10	0	37967	4731	4632	4546	4447	4361	4682	4497	269	1355	500	3170	5	1	49103002	2372	2.95	0.17	12	0.16	1636.00	27986.00	9550	20240329	-49.42	4310	20241209	12.06	5880	-17.86	20250226	4460	8.30	20250409	9290	-48.01	20240430	4310	12.06	20241209	2.59	Y	151860	500	268 억		1520065	N	N	1883	N	00	N
19	20250410	150828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4815	280	2	6.17	346127700	72670	92.18	4710	4850	4650	5890	3175	4535	4763.01	3.10	0	36156	4731	4632	4546	4447	4361	4682	4497	269	1355	500	3170	5	1	49103002	2364	2.94	0.17	12	0.15	1636.00	27986.00	9550	20240329	-49.58	4310	20241209	11.72	5880	-18.11	20250226	4460	7.96	20250409	9290	-48.17	20240430	4310	11.72	20241209	2.59	Y	151860	500	268 억		1520065	N	N	7969	N	00	N
20	20250410	140825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4810	275	2	6.06	299897520	63096	80.04	4710	4815	4650	5890	3175	4535	4753.04	3.10	0	33308	4731	4632	4546	4447	4361	4682	4497	269	1355	500	3170	5	1	49103002	2362	2.94	0.17	12	0.13	1636.00	27986.00	9550	20240329	-49.63	4310	20241209	11.60	5880	-18.20	20250226	4460	7.85	20250409	9290	-48.22	20240430	4310	11.60	20241209	2.59	Y	151860	500	268 억		1520065	N	N	7969	N	00	N
21	20250410	130825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4770	235	2	5.18	187735335	39689	50.35	4710	4800	4650	5890	3175	4535	4730.16	3.10	0	11672	4731	4632	4546	4447	4361	4682	4497	269	1355	500	3170	5	1	49103002	2342	2.92	0.17	12	0.08	1636.00	27986.00	9550	20240329	-50.05	4310	20241209	10.67	5880	-18.88	20250226	4460	6.95	20250409	9290	-48.65	20240430	4310	10.67	20241209	2.59	Y	151860	500	268 억		1520065	N	N	7969	N	00	N
22	20250410	120825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4750	215	2	4.74	179309715	37918	48.10	4710	4800	4650	5890	3175	4535	4728.88	3.10	0	11455	4731	4632	4546	4447	4361	4682	4497	269	1355	500	3170	5	1	49103002	2332	2.90	0.17	12	0.08	1636.00	27986.00	9550	20240329	-50.26	4310	20241209	10.21	5880	-19.22	20250226	4460	6.50	20250409	9290	-48.87	20240430	4310	10.21	20241209	2.59	Y	151860	500	268 억		1520065	N	N	7969	N	00	N
23	20250410	110825	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4765	230	2	5.07	161406830	34160	43.33	4710	4800	4650	5890	3175	4535	4725.02	3.10	0	9378	4731	4632	4546	4447	4361	4682	4497	269	1355	500	3170	5	1	49103002	2340	2.91	0.17	12	0.07	1636.00	27986.00	9550	20240329	-50.10	4310	20241209	10.56	5880	-18.96	20250226	4460	6.84	20250409	9290	-48.71	20240430	4310	10.56	20241209	2.59	Y	151860	500	268 억		1520065	N	N	7969	N	00	N
24	20250410	100826	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4735	200	2	4.41	94589655	20045	25.43	4710	4800	4680	5890	3175	4535	4718.87	3.10	0	2825	4731	4632	4546	4447	4361	4682	4497	269	1355	500	3170	5	1	49103002	2325	2.89	0.17	12	0.04	1636.00	27986.00	9550	20240329	-50.42	4310	20241209	9.86	5880	-19.47	20250226	4460	6.17	20250409	9290	-49.03	20240430	4310	9.86	20241209	2.59	Y	151860	500	268 억		1520065	N	N	7969	N	00	N
25	20250410	090828	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4710	175	2	3.86	36788540	7764	9.85	4710	4800	4710	5890	3175	4535	4738.35	3.10	0	-711	4731	4632	4546	4447	4361	4682	4497	269	1355	500	3170	5	1	49103002	2313	2.88	0.17	12	0.02	1636.00	27986.00	9550	20240329	-50.68	4310	20241209	9.28	5880	-19.90	20250226	4460	5.61	20250409	9290	-49.30	20240430	4310	9.28	20241209	2.59	Y	151860	500	268 억		1520065	N	N	7969	N	00	N
26	20250409	160820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4535	-115	5	-2.47	353664277	78174	93.25	4505	4645	4460	6040	3255	4650	4524.06	3.10	0	-7846	4766	4707	4641	4582	4516	4737	4612	269	1390	500	3250	5	1	49103002	2227	2.77	0.16	12	0.16	1636.00	27986.00	9810	20240328	-53.77	4310	20241209	5.22	5880	-22.87	20250226	4460	1.68	20250409	9290	-51.18	20240430	4310	5.22	20241209	2.58	Y	151860	500	268 억		1523247	N	N	7969	N	00	N
27	20250409	150631	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4497	-153	5	-3.29	335938677	74257	88.58	4505	4645	4460	6040	3255	4650	4524.00	3.10	0	-9423	4766	4707	4641	4582	4516	4737	4612	269	1390	500	3250	5	1	49103002	2208	2.75	0.16	12	0.15	1636.00	27986.00	9810	20240328	-54.16	4310	20241209	4.34	5880	-23.52	20250226	4460	0.83	20250409	9290	-51.59	20240430	4310	4.34	20241209	2.58	Y	151860	500	268 억		1523247	N	N	8426	N	00	N
28	20250409	140818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4485	-165	5	-3.55	269620515	59453	70.92	4505	4645	4480	6040	3255	4650	4535.02	3.10	0	-6574	4766	4707	4641	4582	4516	4737	4612	269	1390	500	3250	5	1	49103002	2202	2.74	0.16	12	0.12	1636.00	27986.00	9810	20240328	-54.28	4310	20241209	4.06	5880	-23.72	20250226	4480	0.11	20250409	9290	-51.72	20240430	4310	4.06	20241209	2.58	Y	151860	500	268 억		1523247	N	N	8426	N	00	N
29	20250409	130815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4515	-135	5	-2.90	190176975	41810	49.87	4505	4645	4500	6040	3255	4650	4548.60	3.10	0	3233	4766	4707	4641	4582	4516	4737	4612	269	1390	500	3250	5	1	49103002	2217	2.76	0.16	12	0.09	1636.00	27986.00	9810	20240328	-53.98	4310	20241209	4.76	5880	-23.21	20250226	4500	0.33	20250409	9290	-51.40	20240430	4310	4.76	20241209	2.58	Y	151860	500	268 억		1523247	N	N	8426	N	00	N
30	20250409	120818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4560	-90	5	-1.94	146373940	32130	38.33	4505	4645	4500	6040	3255	4650	4555.68	3.10	0	5670	4766	4707	4641	4582	4516	4737	4612	269	1390	500	3250	5	1	49103002	2239	2.79	0.16	12	0.07	1636.00	27986.00	9810	20240328	-53.52	4310	20241209	5.80	5880	-22.45	20250226	4500	1.33	20250409	9290	-50.91	20240430	4310	5.80	20241209	2.58	Y	151860	500	268 억		1523247	N	N	8426	N	00	N
31	20250409	110814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4590	-60	5	-1.29	125692660	27614	32.94	4505	4645	4500	6040	3255	4650	4551.77	3.10	0	3848	4766	4707	4641	4582	4516	4737	4612	269	1390	500	3250	5	1	49103002	2254	2.81	0.16	12	0.06	1636.00	27986.00	9810	20240328	-53.21	4310	20241209	6.50	5880	-21.94	20250226	4500	2.00	20250409	9290	-50.59	20240430	4310	6.50	20241209	2.58	Y	151860	500	268 억		1523247	N	N	8426	N	00	N
32	20250409	100820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4570	-80	5	-1.72	75783400	16641	19.85	4505	4645	4500	6040	3255	4650	4554.02	3.10	0	2944	4766	4707	4641	4582	4516	4737	4612	269	1390	500	3250	5	1	49103002	2244	2.79	0.16	12	0.03	1636.00	27986.00	9810	20240328	-53.41	4310	20241209	6.03	5880	-22.28	20250226	4500	1.56	20250409	9290	-50.81	20240430	4310	6.03	20241209	2.58	Y	151860	500	268 억		1523247	N	N	8426	N	00	N
33	20250409	090823	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4600	-50	5	-1.08	36817005	8095	9.66	4505	4645	4500	6040	3255	4650	4548.12	3.10	0	2318	4766	4707	4641	4582	4516	4737	4612	269	1390	500	3250	5	1	49103002	2259	2.81	0.16	12	0.02	1636.00	27986.00	9810	20240328	-53.11	4310	20241209	6.73	5880	-21.77	20250226	4500	2.22	20250409	9290	-50.48	20240430	4310	6.73	20241209	2.58	Y	151860	500	268 억		1523247	N	N	8426	N	00	N
34	20250408	160809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4650	50	2	1.09	384194238	83054	73.91	4605	4700	4575	5980	3220	4600	4625.83	3.12	0	-9157	4750	4675	4630	4555	4510	4652	4532	269	1380	500	3220	5	1	49103002	2283	2.84	0.17	12	0.17	1636.00	27986.00	9990	20240327	-53.45	4310	20241209	7.89	5880	-20.92	20250226	4575	1.64	20250408	9290	-49.95	20240430	4310	7.89	20241209	2.57	Y	151860	500	268 억		1532404	N	N	8426	N	00	N
35	20250408	150816	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4600	0	3	0.00	357092028	77180	68.69	4605	4700	4575	5980	3220	4600	4626.74	3.12	0	-8667	4750	4675	4630	4555	4510	4652	4532	269	1380	500	3220	5	1	49103002	2259	2.81	0.16	12	0.16	1636.00	27986.00	9990	20240327	-53.95	4310	20241209	6.73	5880	-21.77	20250226	4575	0.55	20250408	9290	-50.48	20240430	4310	6.73	20241209	2.57	Y	151860	500	268 억		1532404	N	N	11921	N	00	N
36	20250408	140813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4620	20	2	0.43	311637808	67284	59.88	4605	4700	4580	5980	3220	4600	4631.68	3.12	0	-4916	4750	4675	4630	4555	4510	4652	4532	269	1380	500	3220	5	1	49103002	2269	2.82	0.17	12	0.14	1636.00	27986.00	9990	20240327	-53.75	4310	20241209	7.19	5880	-21.43	20250226	4580	0.87	20250408	9290	-50.27	20240430	4310	7.19	20241209	2.57	Y	151860	500	268 억		1532404	N	N	11921	N	00	N
37	20250408	130810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4630	30	2	0.65	229205668	49401	43.96	4605	4700	4605	5980	3220	4600	4639.70	3.12	0	-6162	4750	4675	4630	4555	4510	4652	4532	269	1380	500	3220	5	1	49103002	2273	2.83	0.17	12	0.10	1636.00	27986.00	9990	20240327	-53.65	4310	20241209	7.42	5880	-21.26	20250226	4585	0.98	20250407	9290	-50.16	20240430	4310	7.42	20241209	2.57	Y	151860	500	268 억		1532404	N	N	11921	N	00	N
38	20250408	120814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4665	65	2	1.41	215971625	46546	41.42	4605	4700	4605	5980	3220	4600	4639.96	3.12	0	-6322	4750	4675	4630	4555	4510	4652	4532	269	1380	500	3220	5	1	49103002	2291	2.85	0.17	12	0.09	1636.00	27986.00	9990	20240327	-53.30	4310	20241209	8.24	5880	-20.66	20250226	4585	1.74	20250407	9290	-49.78	20240430	4310	8.24	20241209	2.57	Y	151860	500	268 억		1532404	N	N	11921	N	00	N
39	20250408	110813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4675	75	2	1.63	150856295	32600	29.01	4605	4690	4605	5980	3220	4600	4627.49	3.12	0	-6765	4750	4675	4630	4555	4510	4652	4532	269	1380	500	3220	5	1	49103002	2296	2.86	0.17	12	0.07	1636.00	27986.00	9990	20240327	-53.20	4310	20241209	8.47	5880	-20.49	20250226	4585	1.96	20250407	9290	-49.68	20240430	4310	8.47	20241209	2.57	Y	151860	500	268 억		1532404	N	N	11921	N	00	N
40	20250408	100813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4610	10	2	0.22	105745865	22841	20.33	4605	4690	4605	5980	3220	4600	4629.65	3.12	0	-11482	4750	4675	4630	4555	4510	4652	4532	269	1380	500	3220	5	1	49103002	2264	2.82	0.16	12	0.05	1636.00	27986.00	9990	20240327	-53.85	4310	20241209	6.96	5880	-21.60	20250226	4585	0.55	20250407	9290	-50.38	20240430	4310	6.96	20241209	2.57	Y	151860	500	268 억		1532404	N	N	11921	N	00	N
41	20250408	090815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4670	70	2	1.52	23270495	5012	4.46	4605	4690	4605	5980	3220	4600	4642.96	3.12	0	1600	4750	4675	4630	4555	4510	4652	4532	269	1380	500	3220	5	1	49103002	2293	2.85	0.17	12	0.01	1636.00	27986.00	9990	20240327	-53.25	4310	20241209	8.35	5880	-20.58	20250226	4585	1.85	20250407	9290	-49.73	20240430	4310	8.35	20241209	2.57	Y	151860	500	268 억		1532404	N	N	11921	N	00	N
42	20250407	160804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4600	-265	5	-5.45	516476556	111791	217.16	4705	4705	4585	6320	3410	4865	4620.02	3.13	0	-53422	4981	4922	4811	4752	4641	4952	4782	269	1455	500	3400	5	1	49103002	2259	2.81	0.16	12	0.23	1636.00	27986.00	10010	20240326	-54.05	4310	20241209	6.73	5880	-21.77	20250226	4585	0.33	20250407	9290	-50.48	20240430	4310	6.73	20241209	2.60	Y	151860	500	268 억		1537411	N	N	11921	N	00	N
43	20250407	150810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4600	-265	5	-5.45	461217171	99804	193.87	4705	4705	4585	6320	3410	4865	4621.23	3.13	0	-50264	4981	4922	4811	4752	4641	4952	4782	269	1455	500	3400	5	1	49103002	2259	2.81	0.16	12	0.20	1636.00	27986.00	10010	20240326	-54.05	4310	20241209	6.73	5880	-21.77	20250226	4585	0.33	20250407	9290	-50.48	20240430	4310	6.73	20241209	2.60	Y	151860	500	268 억		1537411	N	N	4083	N	00	N
44	20250407	140807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4615	-250	5	-5.14	392792176	84952	165.02	4705	4705	4585	6320	3410	4865	4623.70	3.13	0	-46661	4981	4922	4811	4752	4641	4952	4782	269	1455	500	3400	5	1	49103002	2266	2.82	0.16	12	0.17	1636.00	27986.00	10010	20240326	-53.90	4310	20241209	7.08	5880	-21.51	20250226	4585	0.65	20250407	9290	-50.32	20240430	4310	7.08	20241209	2.60	Y	151860	500	268 억		1537411	N	N	4083	N	00	N
45	20250407	130806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4600	-265	5	-5.45	329022946	71191	138.29	4705	4705	4585	6320	3410	4865	4621.69	3.13	0	-42488	4981	4922	4811	4752	4641	4952	4782	269	1455	500	3400	5	1	49103002	2259	2.81	0.16	12	0.14	1636.00	27986.00	10010	20240326	-54.05	4310	20241209	6.73	5880	-21.77	20250226	4585	0.33	20250407	9290	-50.48	20240430	4310	6.73	20241209	2.60	Y	151860	500	268 억		1537411	N	N	4083	N	00	N
46	20250407	120805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4630	-235	5	-4.83	301126326	65126	126.51	4705	4705	4585	6320	3410	4865	4623.75	3.13	0	-39906	4981	4922	4811	4752	4641	4952	4782	269	1455	500	3400	5	1	49103002	2273	2.83	0.17	12	0.13	1636.00	27986.00	10010	20240326	-53.75	4310	20241209	7.42	5880	-21.26	20250226	4585	0.98	20250407	9290	-50.16	20240430	4310	7.42	20241209	2.60	Y	151860	500	268 억		1537411	N	N	4083	N	00	N
47	20250407	110806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4625	-240	5	-4.93	275526996	59603	115.78	4705	4705	4585	6320	3410	4865	4622.70	3.13	0	-35592	4981	4922	4811	4752	4641	4952	4782	269	1455	500	3400	5	1	49103002	2271	2.83	0.17	12	0.12	1636.00	27986.00	10010	20240326	-53.80	4310	20241209	7.31	5880	-21.34	20250226	4585	0.87	20250407	9290	-50.22	20240430	4310	7.31	20241209	2.60	Y	151860	500	268 억		1537411	N	N	4083	N	00	N
48	20250407	100806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4610	-255	5	-5.24	228348532	49390	95.94	4705	4705	4585	6320	3410	4865	4623.38	3.13	0	-32047	4981	4922	4811	4752	4641	4952	4782	269	1455	500	3400	5	1	49103002	2264	2.82	0.16	12	0.10	1636.00	27986.00	10010	20240326	-53.95	4310	20241209	6.96	5880	-21.60	20250226	4585	0.55	20250407	9290	-50.38	20240430	4310	6.96	20241209	2.60	Y	151860	500	268 억		1537411	N	N	4083	N	00	N
49	20250407	090808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4650	-215	5	-4.42	54170150	11626	22.58	4705	4705	4625	6320	3410	4865	4659.40	3.13	0	-8028	4981	4922	4811	4752	4641	4952	4782	269	1455	500	3400	5	1	49103002	2283	2.84	0.17	12	0.02	1636.00	27986.00	10010	20240326	-53.55	4310	20241209	7.89	5880	-20.92	20250226	4625	0.54	20250407	9290	-49.95	20240430	4310	7.89	20241209	2.60	Y	151860	500	268 억		1537411	N	N	4083	N	00	N
50	20250404	160804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4865	65	2	1.35	244996460	51479	122.57	4700	4870	4700	6240	3360	4800	4759.15	3.14	0	-3898	5006	4902	4766	4662	4526	4955	4715	269	1440	500	3360	5	1	49103002	2389	2.97	0.17	12	0.10	1636.00	27986.00	10010	20240326	-51.40	4310	20241209	12.88	5880	-17.26	20250226	4625	5.19	20250102	9290	-47.63	20240430	4310	12.88	20241209	2.59	Y	151860	500	268 억		1541302	N	N	4083	N	00	N
51	20250404	150811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4810	10	2	0.21	235781140	49574	118.04	4700	4870	4700	6240	3360	4800	4756.15	3.14	0	-2817	5006	4902	4766	4662	4526	4955	4715	269	1440	500	3360	5	1	49103002	2362	2.94	0.17	12	0.10	1636.00	27986.00	10010	20240326	-51.95	4310	20241209	11.60	5880	-18.20	20250226	4625	4.00	20250102	9290	-48.22	20240430	4310	11.60	20241209	2.59	Y	151860	500	268 억		1541302	N	N	3118	N	00	N
52	20250404	140814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4740	-60	5	-1.25	198952695	41829	99.60	4700	4845	4700	6240	3360	4800	4756.33	3.14	0	-4454	5006	4902	4766	4662	4526	4955	4715	269	1440	500	3360	5	1	49103002	2327	2.90	0.17	12	0.09	1636.00	27986.00	10010	20240326	-52.65	4310	20241209	9.98	5880	-19.39	20250226	4625	2.49	20250102	9290	-48.98	20240430	4310	9.98	20241209	2.59	Y	151860	500	268 억		1541302	N	N	3118	N	00	N
53	20250404	130812	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4740	-60	5	-1.25	156167570	32768	78.02	4700	4845	4700	6240	3360	4800	4765.86	3.14	0	-1518	5006	4902	4766	4662	4526	4955	4715	269	1440	500	3360	5	1	49103002	2327	2.90	0.17	12	0.07	1636.00	27986.00	10010	20240326	-52.65	4310	20241209	9.98	5880	-19.39	20250226	4625	2.49	20250102	9290	-48.98	20240430	4310	9.98	20241209	2.59	Y	151860	500	268 억		1541302	N	N	3118	N	00	N
54	20250404	120806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4775	-25	5	-0.52	124482655	26082	62.10	4700	4845	4700	6240	3360	4800	4772.74	3.14	0	-702	5006	4902	4766	4662	4526	4955	4715	269	1440	500	3360	5	1	49103002	2345	2.92	0.17	12	0.05	1636.00	27986.00	10010	20240326	-52.30	4310	20241209	10.79	5880	-18.79	20250226	4625	3.24	20250102	9290	-48.60	20240430	4310	10.79	20241209	2.59	Y	151860	500	268 억		1541302	N	N	3118	N	00	N
55	20250404	110810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4800	0	3	0.00	80411835	16911	40.27	4700	4845	4700	6240	3360	4800	4755.00	3.14	0	-1027	5006	4902	4766	4662	4526	4955	4715	269	1440	500	3360	5	1	49103002	2357	2.93	0.17	12	0.03	1636.00	27986.00	10010	20240326	-52.05	4310	20241209	11.37	5880	-18.37	20250226	4625	3.78	20250102	9290	-48.33	20240430	4310	11.37	20241209	2.59	Y	151860	500	268 억		1541302	N	N	3118	N	00	N
56	20250404	100810	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4820	20	2	0.42	55156845	11653	27.75	4700	4820	4700	6240	3360	4800	4733.27	3.14	0	1325	5006	4902	4766	4662	4526	4955	4715	269	1440	500	3360	5	1	49103002	2367	2.95	0.17	12	0.02	1636.00	27986.00	10010	20240326	-51.85	4310	20241209	11.83	5880	-18.03	20250226	4625	4.22	20250102	9290	-48.12	20240430	4310	11.83	20241209	2.59	Y	151860	500	268 억		1541302	N	N	3118	N	00	N
57	20250404	090813	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4725	-75	5	-1.56	16742250	3556	8.47	4700	4740	4700	6240	3360	4800	4708.17	3.14	0	238	5006	4902	4766	4662	4526	4955	4715	269	1440	500	3360	5	1	49103002	2320	2.89	0.17	12	0.01	1636.00	27986.00	10010	20240326	-52.80	4310	20241209	9.63	5880	-19.64	20250226	4625	2.16	20250102	9290	-49.14	20240430	4310	9.63	20241209	2.59	Y	151860	500	268 억		1541302	N	N	3118	N	00	N
58	20250403	160756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4800	25	2	0.52	196141514	41297	66.66	4670	4870	4630	6200	3345	4775	4749.52	3.15	0	-3645	5035	4905	4820	4690	4605	4862	4647	269	1425	500	3340	5	1	49103002	2357	2.93	0.17	12	0.08	1636.00	27986.00	10010	20240326	-52.05	4310	20241209	11.37	5880	-18.37	20250226	4625	3.78	20250102	9390	-48.88	20240403	4310	11.37	20241209	2.61	Y	151860	500	268 억		1545037	N	N	3118	N	00	N
59	20250403	150804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4750	-25	5	-0.52	178224844	37547	60.60	4670	4870	4630	6200	3345	4775	4746.71	3.15	0	-3340	5035	4905	4820	4690	4605	4862	4647	269	1425	500	3340	5	1	49103002	2332	2.90	0.17	12	0.08	1636.00	27986.00	10010	20240326	-52.55	4310	20241209	10.21	5880	-19.22	20250226	4625	2.70	20250102	9390	-49.41	20240403	4310	10.21	20241209	2.61	Y	151860	500	268 억		1545037	N	N	1504	N	00	N
60	20250403	140802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4795	20	2	0.42	162586554	34260	55.30	4670	4870	4630	6200	3345	4775	4745.67	3.15	0	-3499	5035	4905	4820	4690	4605	4862	4647	269	1425	500	3340	5	1	49103002	2354	2.93	0.17	12	0.07	1636.00	27986.00	10010	20240326	-52.10	4310	20241209	11.25	5880	-18.45	20250226	4625	3.68	20250102	9390	-48.94	20240403	4310	11.25	20241209	2.61	Y	151860	500	268 억		1545037	N	N	1504	N	00	N
61	20250403	130802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4785	10	2	0.21	155352559	32748	52.86	4670	4870	4630	6200	3345	4775	4743.88	3.15	0	-3547	5035	4905	4820	4690	4605	4862	4647	269	1425	500	3340	5	1	49103002	2350	2.92	0.17	12	0.07	1636.00	27986.00	10010	20240326	-52.20	4310	20241209	11.02	5880	-18.62	20250226	4625	3.46	20250102	9390	-49.04	20240403	4310	11.02	20241209	2.61	Y	151860	500	268 억		1545037	N	N	1504	N	00	N
62	20250403	120759	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4865	90	2	1.88	147343664	31077	50.16	4670	4870	4630	6200	3345	4775	4741.24	3.15	0	-4308	5035	4905	4820	4690	4605	4862	4647	269	1425	500	3340	5	1	49103002	2389	2.97	0.17	12	0.06	1636.00	27986.00	10010	20240326	-51.40	4310	20241209	12.88	5880	-17.26	20250226	4625	5.19	20250102	9390	-48.19	20240403	4310	12.88	20241209	2.61	Y	151860	500	268 억		1545037	N	N	1504	N	00	N
63	20250403	110803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4815	40	2	0.84	118382932	25079	40.48	4670	4815	4630	6200	3345	4775	4720.40	3.15	0	-4312	5035	4905	4820	4690	4605	4862	4647	269	1425	500	3340	5	1	49103002	2364	2.94	0.17	12	0.05	1636.00	27986.00	10010	20240326	-51.90	4310	20241209	11.72	5880	-18.11	20250226	4625	4.11	20250102	9390	-48.72	20240403	4310	11.72	20241209	2.61	Y	151860	500	268 억		1545037	N	N	1504	N	00	N
64	20250403	100803	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4750	-25	5	-0.52	75621302	16134	26.04	4670	4780	4630	6200	3345	4775	4687.08	3.15	0	-3678	5035	4905	4820	4690	4605	4862	4647	269	1425	500	3340	5	1	49103002	2332	2.90	0.17	12	0.03	1636.00	27986.00	10010	20240326	-52.55	4310	20241209	10.21	5880	-19.22	20250226	4625	2.70	20250102	9390	-49.41	20240403	4310	10.21	20241209	2.61	Y	151860	500	268 억		1545037	N	N	1504	N	00	N
65	20250403	090805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4665	-110	5	-2.30	58793420	12590	20.32	4670	4730	4630	6200	3345	4775	4669.85	3.15	0	-2322	5035	4905	4820	4690	4605	4862	4647	269	1425	500	3340	5	1	49103002	2291	2.85	0.17	12	0.03	1636.00	27986.00	10010	20240326	-53.40	4310	20241209	8.24	5880	-20.66	20250226	4625	0.86	20250102	9390	-50.32	20240403	4310	8.24	20241209	2.61	Y	151860	500	268 억		1545037	N	N	1504	N	00	N
66	20250402	160745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4775	-125	5	-2.55	292042363	60858	123.45	4900	4950	4735	6370	3430	4900	4798.77	3.16	0	-7618	5000	4950	4880	4830	4760	4975	4855	269	1470	500	3430	5	1	49103002	2345	2.92	0.17	12	0.12	1636.00	27986.00	10070	20240321	-52.58	4310	20241209	10.79	5880	-18.79	20250226	4625	3.24	20250102	9510	-49.79	20240402	4310	10.79	20241209	2.63	Y	151860	500	268 억		1552655	N	N	1504	N	00	N
67	20250402	150745	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4785	-115	5	-2.35	283029298	58971	119.62	4900	4950	4735	6370	3430	4900	4799.47	3.16	0	-7413	5000	4950	4880	4830	4760	4975	4855	269	1470	500	3430	5	1	49103002	2350	2.92	0.17	12	0.12	1636.00	27986.00	10070	20240321	-52.48	4310	20241209	11.02	5880	-18.62	20250226	4625	3.46	20250102	9510	-49.68	20240402	4310	11.02	20241209	2.63	Y	151860	500	268 억		1552655	N	N	0	N	00	N
68	20250402	140747	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4740	-160	5	-3.27	218256798	45365	92.02	4900	4950	4735	6370	3430	4900	4811.13	3.16	0	-7318	5000	4950	4880	4830	4760	4975	4855	269	1470	500	3430	5	1	49103002	2327	2.90	0.17	12	0.09	1636.00	27986.00	10070	20240321	-52.93	4310	20241209	9.98	5880	-19.39	20250226	4625	2.49	20250102	9510	-50.16	20240402	4310	9.98	20241209	2.63	Y	151860	500	268 억		1552655	N	N	0	N	00	N
69	20250402	130750	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4815	-85	5	-1.73	153625991	31818	64.54	4900	4950	4790	6370	3430	4900	4828.27	3.16	0	-6588	5000	4950	4880	4830	4760	4975	4855	269	1470	500	3430	5	1	49103002	2364	2.94	0.17	12	0.06	1636.00	27986.00	10070	20240321	-52.18	4310	20241209	11.72	5880	-18.11	20250226	4625	4.11	20250102	9510	-49.37	20240402	4310	11.72	20241209	2.63	Y	151860	500	268 억		1552655	N	N	0	N	00	N
70	20250402	120748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4825	-75	5	-1.53	125096421	25878	52.49	4900	4950	4790	6370	3430	4900	4834.08	3.16	0	-4337	5000	4950	4880	4830	4760	4975	4855	269	1470	500	3430	5	1	49103002	2369	2.95	0.17	12	0.05	1636.00	27986.00	10070	20240321	-52.09	4310	20241209	11.95	5880	-17.94	20250226	4625	4.32	20250102	9510	-49.26	20240402	4310	11.95	20241209	2.63	Y	151860	500	268 억		1552655	N	N	0	N	00	N
71	20250402	110748	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4825	-75	5	-1.53	112004011	23163	46.99	4900	4950	4790	6370	3430	4900	4835.47	3.16	0	-5494	5000	4950	4880	4830	4760	4975	4855	269	1470	500	3430	5	1	49103002	2369	2.95	0.17	12	0.05	1636.00	27986.00	10070	20240321	-52.09	4310	20241209	11.95	5880	-17.94	20250226	4625	4.32	20250102	9510	-49.26	20240402	4310	11.95	20241209	2.63	Y	151860	500	268 억		1552655	N	N	0	N	00	N
72	20250402	100746	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4875	-25	5	-0.51	79226721	16346	33.16	4900	4950	4805	6370	3430	4900	4846.86	3.16	0	-4761	5000	4950	4880	4830	4760	4975	4855	269	1470	500	3430	5	1	49103002	2394	2.98	0.17	12	0.03	1636.00	27986.00	10070	20240321	-51.59	4310	20241209	13.11	5880	-17.09	20250226	4625	5.41	20250102	9510	-48.74	20240402	4310	13.11	20241209	2.63	Y	151860	500	268 억		1552655	N	N	0	N	00	N
73	20250402	090754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4845	-55	5	-1.12	27789091	5683	11.53	4900	4950	4845	6370	3430	4900	4889.86	3.16	0	-3128	5000	4950	4880	4830	4760	4975	4855	269	1470	500	3430	5	1	49103002	2379	2.96	0.17	12	0.01	1636.00	27986.00	10070	20240321	-51.89	4310	20241209	12.41	5880	-17.60	20250226	4625	4.76	20250102	9510	-49.05	20240402	4310	12.41	20241209	2.63	Y	151860	500	268 억		1552655	N	N	0	N	00	N
74	20250401	160753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4900	100	2	2.08	240005630	49281	39.12	4820	4930	4810	6240	3360	4800	4870.15	3.15	0	10970	5033	4916	4798	4681	4563	4857	4622	269	1440	500	3360	5	1	49103002	2406	3.00	0.18	12	0.10	1636.00	27986.00	10110	20240320	-51.53	4310	20241209	13.69	5880	-16.67	20250226	4625	5.95	20250102	9510	-48.48	20240402	4310	13.69	20241209	2.61	Y	151860	500	268 억		1546353	N	N	114	N	00	N
75	20250401	150752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4865	65	2	1.35	233362780	47917	38.03	4820	4930	4810	6240	3360	4800	4870.15	3.15	0	11531	5033	4916	4798	4681	4563	4857	4622	269	1440	500	3360	5	1	49103002	2389	2.97	0.17	12	0.10	1636.00	27986.00	10110	20240320	-51.88	4310	20241209	12.88	5880	-17.26	20250226	4625	5.19	20250102	9510	-48.84	20240402	4310	12.88	20241209	2.61	Y	151860	500	268 억		1546353	N	N	114	N	00	N
76	20250401	140752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4890	90	2	1.88	212094200	43546	34.56	4820	4930	4810	6240	3360	4800	4870.58	3.15	0	10114	5033	4916	4798	4681	4563	4857	4622	269	1440	500	3360	5	1	49103002	2401	2.99	0.17	12	0.09	1636.00	27986.00	10110	20240320	-51.63	4310	20241209	13.46	5880	-16.84	20250226	4625	5.73	20250102	9510	-48.58	20240402	4310	13.46	20241209	2.61	Y	151860	500	268 억		1546353	N	N	114	N	00	N
77	20250401	130753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4900	100	2	2.08	203385855	41764	33.15	4820	4930	4810	6240	3360	4800	4869.88	3.15	0	9387	5033	4916	4798	4681	4563	4857	4622	269	1440	500	3360	5	1	49103002	2406	3.00	0.18	12	0.09	1636.00	27986.00	10110	20240320	-51.53	4310	20241209	13.69	5880	-16.67	20250226	4625	5.95	20250102	9510	-48.48	20240402	4310	13.69	20241209	2.61	Y	151860	500	268 억		1546353	N	N	114	N	00	N
78	20250401	120753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4905	105	2	2.19	169704675	34896	27.70	4820	4930	4810	6240	3360	4800	4863.16	3.15	0	12797	5033	4916	4798	4681	4563	4857	4622	269	1440	500	3360	5	1	49103002	2409	3.00	0.18	12	0.07	1636.00	27986.00	10110	20240320	-51.48	4310	20241209	13.81	5880	-16.58	20250226	4625	6.05	20250102	9510	-48.42	20240402	4310	13.81	20241209	2.61	Y	151860	500	268 억		1546353	N	N	114	N	00	N
79	20250401	110740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4915	115	2	2.40	144749195	29815	23.67	4820	4930	4810	6240	3360	4800	4854.91	3.15	0	10095	5033	4916	4798	4681	4563	4857	4622	269	1440	500	3360	5	1	49103002	2413	3.00	0.18	12	0.06	1636.00	27986.00	10110	20240320	-51.38	4310	20241209	14.04	5880	-16.41	20250226	4625	6.27	20250102	9510	-48.32	20240402	4310	14.04	20241209	2.61	Y	151860	500	268 억		1546353	N	N	114	N	00	N
80	20250401	100741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4840	40	2	0.83	81678060	16878	13.40	4820	4920	4810	6240	3360	4800	4839.32	3.15	0	-488	5033	4916	4798	4681	4563	4857	4622	269	1440	500	3360	5	1	49103002	2377	2.96	0.17	12	0.03	1636.00	27986.00	10110	20240320	-52.13	4310	20241209	12.30	5880	-17.69	20250226	4625	4.65	20250102	9510	-49.11	20240402	4310	12.30	20241209	2.61	Y	151860	500	268 억		1546353	N	N	114	N	00	N
81	20250401	090743	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	4850	50	2	1.04	15990650	3307	2.62	4820	4920	4820	6240	3360	4800	4835.39	3.15	0	-203	5033	4916	4798	4681	4563	4857	4622	269	1440	500	3360	5	1	49103002	2381	2.96	0.17	12	0.01	1636.00	27986.00	10110	20240320	-52.03	4310	20241209	12.53	5880	-17.52	20250226	4625	4.86	20250102	9510	-49.00	20240402	4310	12.53	20241209	2.61	Y	151860	500	268 억		1546353	N	N	114	N	00	N