KissMeData/226340/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	20250408	160914	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.37	Y	226340	100	41 억		1769321	N	N	0	N	00	N
3	20250408	150921	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.37	Y	226340	100	41 억		1769321	N	N	0	N	00	N
4	20250408	140919	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.37	Y	226340	100	41 억		1769321	N	N	0	N	00	N
5	20250408	130915	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.37	Y	226340	100	41 억		1769321	N	N	0	N	00	N
6	20250408	120920	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.37	Y	226340	100	41 억		1769321	N	N	0	N	00	N
7	20250408	110917	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.37	Y	226340	100	41 억		1769321	N	N	0	N	00	N
8	20250408	100918	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.37	Y	226340	100	41 억		1769321	N	N	0	N	00	N
9	20250408	090921	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.37	Y	226340	100	41 억		1769321	N	N	0	N	00	N
10	20250407	160908	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.47	Y	226340	100	41 억		1769321	N	N	0	N	00	N
11	20250407	150915	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.47	Y	226340	100	41 억		1769321	N	N	0	N	00	N
12	20250407	140912	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.47	Y	226340	100	41 억		1769321	N	N	0	N	00	N
13	20250407	130911	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.47	Y	226340	100	41 억		1769321	N	N	0	N	00	N
14	20250407	120910	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.47	Y	226340	100	41 억		1769321	N	N	0	N	00	N
15	20250407	110911	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.47	Y	226340	100	41 억		1769321	N	N	0	N	00	N
16	20250407	100911	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.47	Y	226340	100	41 억		1769321	N	N	0	N	00	N
17	20250407	090912	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.47	Y	226340	100	41 억		1769321	N	N	0	N	00	N
18	20250404	160908	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.53	Y	226340	100	41 억		1769321	N	N	0	N	00	N
19	20250404	150917	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.53	Y	226340	100	41 억		1769321	N	N	0	N	00	N
20	20250404	140919	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.53	Y	226340	100	41 억		1769321	N	N	0	N	00	N
21	20250404	130917	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.53	Y	226340	100	41 억		1769321	N	N	0	N	00	N
22	20250404	120911	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.53	Y	226340	100	41 억		1769321	N	N	0	N	00	N
23	20250404	110915	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.53	Y	226340	100	41 억		1769321	N	N	0	N	00	N
24	20250404	100914	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.53	Y	226340	100	41 억		1769321	N	N	0	N	00	N
25	20250404	090919	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.53	Y	226340	100	41 억		1769321	N	N	0	N	00	N
26	20250403	160900	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.63	Y	226340	100	41 억		1769321	N	N	0	N	00	N
27	20250403	150908	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.63	Y	226340	100	41 억		1769321	N	N	0	N	00	N
28	20250403	140907	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.63	Y	226340	100	41 억		1769321	N	N	0	N	00	N
29	20250403	130906	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.63	Y	226340	100	41 억		1769321	N	N	0	N	00	N
30	20250403	120903	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.63	Y	226340	100	41 억		1769321	N	N	0	N	00	N
31	20250403	110907	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.63	Y	226340	100	41 억		1769321	N	N	0	N	00	N
32	20250403	100907	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.63	Y	226340	100	41 억		1769321	N	N	0	N	00	N
33	20250403	090909	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.63	Y	226340	100	41 억		1769321	N	N	0	N	00	N
34	20250402	160847	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.67	Y	226340	100	41 억		1769321	N	N	0	N	00	N
35	20250402	150848	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.67	Y	226340	100	41 억		1769321	N	N	0	N	00	N
36	20250402	140850	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.67	Y	226340	100	41 억		1769321	N	N	0	N	00	N
37	20250402	130852	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.67	Y	226340	100	41 억		1769321	N	N	0	N	00	N
38	20250402	120850	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.67	Y	226340	100	41 억		1769321	N	N	0	N	00	N
39	20250402	110849	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.67	Y	226340	100	41 억		1769321	N	N	0	N	00	N
40	20250402	100848	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.67	Y	226340	100	41 억		1769321	N	N	0	N	00	N
41	20250402	090857	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.67	Y	226340	100	41 억		1769321	N	N	0	N	00	N
42	20250401	160856	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.72	Y	226340	100	41 억		1769321	N	N	0	N	00	N
43	20250401	150855	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.72	Y	226340	100	41 억		1769321	N	N	0	N	00	N
44	20250401	140856	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.72	Y	226340	100	41 억		1769321	N	N	0	N	00	N
45	20250401	130856	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.72	Y	226340	100	41 억		1769321	N	N	0	N	00	N
46	20250401	120857	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.72	Y	226340	100	41 억		1769321	N	N	0	N	00	N
47	20250401	110843	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.72	Y	226340	100	41 억		1769321	N	N	0	N	00	N
48	20250401	100843	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.72	Y	226340	100	41 억		1769321	N	N	0	N	00	N
49	20250401	090844	58	100.00	KOSDAQ		화학	N	N	N	N		N	1458	0	3	0.00	0	0	0.00	0	0	0	1895	1021	1458	0.00	4.22	0	0	1458	1458	1458	1458	1458	1458	1458	42	437	100	0	1	1	41952420	612	-6.94	1.26	12	0.00	-210.00	1161.00	4850	20240614	-69.94	1144	20241209	27.45	1467	-0.61	20250106	1360	7.21	20250102	4850	-69.94	20240614	1144	27.45	20241209	1.72	Y	226340	100	41 억		1769321	N	N	0	N	00	N