KissMeData/393970/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	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	11790	-410	5	-3.36	27732137285	2249530	106.39	12300	13050	11490	15860	8540	12200	12329.58	2.20	0	14432	13753	12976	12453	11676	11153	12715	11415	74	3660	500	8540	10	1	14796820	1745	-159.32	2.25	12	15.20	-74.00	5231.00	19390	20250306	-39.20	10880	20250307	8.36	19390	-39.20	20250306	10880	8.36	20250307	19390	-39.20	20250306	10880	8.36	20250307	0.00	Y	393970	500	73 억		326071	N	N	2115	N	00	N
3	20250408	151139	57	100.00	KOSDAQ		화학	N	N	N	N		N	11980	-220	5	-1.80	26922828425	2181425	103.17	12300	13050	11490	15860	8540	12200	12342.11	2.20	0	5947	13753	12976	12453	11676	11153	12715	11415	74	3660	500	8540	10	1	14796820	1773	-161.89	2.29	12	14.74	-74.00	5231.00	19390	20250306	-38.22	10880	20250307	10.11	19390	-38.22	20250306	10880	10.11	20250307	19390	-38.22	20250306	10880	10.11	20250307	0.00	Y	393970	500	73 억		326071	N	N	130	N	00	N
4	20250408	141135	57	100.00	KOSDAQ		화학	N	N	N	N		N	11910	-290	5	-2.38	24739664375	1997804	94.48	12300	13050	11490	15860	8540	12200	12383.79	2.20	0	-25410	13753	12976	12453	11676	11153	12715	11415	74	3660	500	8540	10	1	14796820	1762	-160.95	2.28	12	13.50	-74.00	5231.00	19390	20250306	-38.58	10880	20250307	9.47	19390	-38.58	20250306	10880	9.47	20250307	19390	-38.58	20250306	10880	9.47	20250307	0.00	Y	393970	500	73 억		326071	N	N	130	N	00	N
5	20250408	131131	57	100.00	KOSDAQ		화학	N	N	N	N		N	11820	-380	5	-3.11	21565088550	1726034	81.63	12300	13050	11750	15860	8540	12200	12494.68	2.20	0	-91149	13753	12976	12453	11676	11153	12715	11415	74	3660	500	8540	10	1	14796820	1749	-159.73	2.26	12	11.66	-74.00	5231.00	19390	20250306	-39.04	10880	20250307	8.64	19390	-39.04	20250306	10880	8.64	20250307	19390	-39.04	20250306	10880	8.64	20250307	0.00	Y	393970	500	73 억		326071	N	N	130	N	00	N
6	20250408	121138	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	20	2	0.16	18637932450	1482134	70.10	12300	13050	12050	15860	8540	12200	12576.06	2.20	0	-53981	13753	12976	12453	11676	11153	12715	11415	74	3660	500	8540	10	1	14796820	1808	-165.14	2.34	12	10.02	-74.00	5231.00	19390	20250306	-36.98	10880	20250307	12.32	19390	-36.98	20250306	10880	12.32	20250307	19390	-36.98	20250306	10880	12.32	20250307	0.00	Y	393970	500	73 억		326071	N	N	130	N	00	N
7	20250408	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	12240	40	2	0.33	16100815010	1273693	60.24	12300	13050	12230	15860	8540	12200	12642.41	2.20	0	-19176	13753	12976	12453	11676	11153	12715	11415	74	3660	500	8540	10	1	14796820	1811	-165.41	2.34	12	8.61	-74.00	5231.00	19390	20250306	-36.87	10880	20250307	12.50	19390	-36.87	20250306	10880	12.50	20250307	19390	-36.87	20250306	10880	12.50	20250307	0.00	Y	393970	500	73 억		326071	N	N	130	N	00	N
8	20250408	101135	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	130	2	1.07	13978167970	1101349	52.09	12300	13050	12290	15860	8540	12200	12693.62	2.20	0	4743	13753	12976	12453	11676	11153	12715	11415	74	3660	500	8540	10	1	14796820	1824	-166.62	2.36	12	7.44	-74.00	5231.00	19390	20250306	-36.41	10880	20250307	13.33	19390	-36.41	20250306	10880	13.33	20250307	19390	-36.41	20250306	10880	13.33	20250307	0.00	Y	393970	500	73 억		326071	N	N	130	N	00	N
9	20250408	091138	57	100.00	KOSDAQ		화학	N	N	N	N		N	12710	510	2	4.18	6831040715	537730	25.43	12300	12990	12300	15860	8540	12200	12707.17	2.20	0	21845	13753	12976	12453	11676	11153	12715	11415	74	3660	500	8540	10	1	14796820	1881	-171.76	2.43	12	3.63	-74.00	5231.00	19390	20250306	-34.45	10880	20250307	16.82	19390	-34.45	20250306	10880	16.82	20250307	19390	-34.45	20250306	10880	16.82	20250307	0.00	Y	393970	500	73 억		326071	N	N	130	N	00	N
10	20250407	161123	57	100.00	KOSDAQ		화학	N	N	N	N		N	12200	-1730	5	-12.42	24937779340	2011676	89.27	13190	13230	11930	18100	9760	13930	12397.19	1.44	0	116152	15870	14900	14250	13280	12630	14575	12955	74	4170	500	9750	10	1	14796820	1805	-164.86	2.33	12	13.60	-74.00	5231.00	19390	20250306	-37.08	10880	20250307	12.13	19390	-37.08	20250306	10880	12.13	20250307	19390	-37.08	20250306	10880	12.13	20250307	0.00	Y	393970	500	73 억		212491	N	N	130	N	00	N
11	20250407	151129	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	-1460	5	-10.48	23529741150	1897105	84.19	13190	13230	11930	18100	9760	13930	12402.96	1.44	0	79397	15870	14900	14250	13280	12630	14575	12955	74	4170	500	9750	10	1	14796820	1845	-168.51	2.38	12	12.82	-74.00	5231.00	19390	20250306	-35.69	10880	20250307	14.61	19390	-35.69	20250306	10880	14.61	20250307	19390	-35.69	20250306	10880	14.61	20250307	0.00	Y	393970	500	73 억		212491	N	N	5110	N	00	N
12	20250407	141127	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	-1460	5	-10.48	21637612150	1745237	77.45	13190	13230	11930	18100	9760	13930	12398.08	1.44	0	42966	15870	14900	14250	13280	12630	14575	12955	74	4170	500	9750	10	1	14796820	1845	-168.51	2.38	12	11.79	-74.00	5231.00	19390	20250306	-35.69	10880	20250307	14.61	19390	-35.69	20250306	10880	14.61	20250307	19390	-35.69	20250306	10880	14.61	20250307	0.00	Y	393970	500	73 억		212491	N	N	5110	N	00	N
13	20250407	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	12720	-1210	5	-8.69	19974311705	1612291	71.55	13190	13230	11930	18100	9760	13930	12388.77	1.44	0	39776	15870	14900	14250	13280	12630	14575	12955	74	4170	500	9750	10	1	14796820	1882	-171.89	2.43	12	10.90	-74.00	5231.00	19390	20250306	-34.40	10880	20250307	16.91	19390	-34.40	20250306	10880	16.91	20250307	19390	-34.40	20250306	10880	16.91	20250307	0.00	Y	393970	500	73 억		212491	N	N	5110	N	00	N
14	20250407	121122	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	-1340	5	-9.62	17878252620	1446710	64.20	13190	13230	11930	18100	9760	13930	12357.86	1.44	0	4857	15870	14900	14250	13280	12630	14575	12955	74	4170	500	9750	10	1	14796820	1863	-170.14	2.41	12	9.78	-74.00	5231.00	19390	20250306	-35.07	10880	20250307	15.72	19390	-35.07	20250306	10880	15.72	20250307	19390	-35.07	20250306	10880	15.72	20250307	0.00	Y	393970	500	73 억		212491	N	N	5110	N	00	N
15	20250407	111126	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	-1350	5	-9.69	15517012945	1259023	55.87	13190	13230	11930	18100	9760	13930	12324.63	1.44	0	-3143	15870	14900	14250	13280	12630	14575	12955	74	4170	500	9750	10	1	14796820	1861	-170.00	2.40	12	8.51	-74.00	5231.00	19390	20250306	-35.12	10880	20250307	15.62	19390	-35.12	20250306	10880	15.62	20250307	19390	-35.12	20250306	10880	15.62	20250307	0.00	Y	393970	500	73 억		212491	N	N	5110	N	00	N
16	20250407	101126	57	100.00	KOSDAQ		화학	N	N	N	N		N	12080	-1850	5	-13.28	11346769245	920659	40.85	13190	13230	11930	18100	9760	13930	12324.60	1.44	0	-25185	15870	14900	14250	13280	12630	14575	12955	74	4170	500	9750	10	1	14796820	1787	-163.24	2.31	12	6.22	-74.00	5231.00	19390	20250306	-37.70	10880	20250307	11.03	19390	-37.70	20250306	10880	11.03	20250307	19390	-37.70	20250306	10880	11.03	20250307	0.00	Y	393970	500	73 억		212491	N	N	5110	N	00	N
17	20250407	091127	57	100.00	KOSDAQ		화학	N	N	N	N		N	12160	-1770	5	-12.71	4678965380	368914	16.37	13190	13230	12150	18100	9760	13930	12683.04	1.44	0	-18748	15870	14900	14250	13280	12630	14575	12955	74	4170	500	9750	10	1	14796820	1799	-164.32	2.32	12	2.49	-74.00	5231.00	19390	20250306	-37.29	10880	20250307	11.76	19390	-37.29	20250306	10880	11.76	20250307	19390	-37.29	20250306	10880	11.76	20250307	0.00	Y	393970	500	73 억		212491	N	N	5110	N	00	N
18	20250404	161122	57	100.00	KOSDAQ		화학	N	N	N	N		N	13930	-1770	5	-11.27	31702741545	2195546	77.98	15020	15220	13600	20400	10990	15700	14441.31	1.44	0	-1102	17286	16492	16036	15242	14786	16265	15015	74	4700	500	10990	10	1	14796820	2061	-188.24	2.66	12	14.84	-74.00	5231.00	19390	20250306	-28.16	10880	20250307	28.03	19390	-28.16	20250306	10880	28.03	20250307	19390	-28.16	20250306	10880	28.03	20250307	0.00	Y	393970	500	73 억		213157	N	N	5110	N	00	N
19	20250404	151133	57	100.00	KOSDAQ		화학	N	N	N	N		N	14100	-1600	5	-10.19	30493099295	2109150	74.91	15020	15220	13600	20400	10990	15700	14457.51	1.44	0	1920	17286	16492	16036	15242	14786	16265	15015	74	4700	500	10990	10	1	14796820	2086	-190.54	2.70	12	14.25	-74.00	5231.00	19390	20250306	-27.28	10880	20250307	29.60	19390	-27.28	20250306	10880	29.60	20250307	19390	-27.28	20250306	10880	29.60	20250307	0.00	Y	393970	500	73 억		213157	N	N	0	N	00	N
20	20250404	141136	57	100.00	KOSDAQ		화학	N	N	N	N		N	13800	-1900	5	-12.10	27359815445	1883046	66.88	15020	15220	13600	20400	10990	15700	14529.53	1.44	0	161	17286	16492	16036	15242	14786	16265	15015	74	4700	500	10990	10	1	14796820	2042	-186.49	2.64	12	12.73	-74.00	5231.00	19390	20250306	-28.83	10880	20250307	26.84	19390	-28.83	20250306	10880	26.84	20250307	19390	-28.83	20250306	10880	26.84	20250307	0.00	Y	393970	500	73 억		213157	N	N	0	N	00	N
21	20250404	131133	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	-1700	5	-10.83	23701887125	1618450	57.48	15020	15220	13900	20400	10990	15700	14644.78	1.44	0	857	17286	16492	16036	15242	14786	16265	15015	74	4700	500	10990	10	1	14796820	2072	-189.19	2.68	12	10.94	-74.00	5231.00	19390	20250306	-27.80	10880	20250307	28.68	19390	-27.80	20250306	10880	28.68	20250307	19390	-27.80	20250306	10880	28.68	20250307	0.00	Y	393970	500	73 억		213157	N	N	0	N	00	N
22	20250404	121126	57	100.00	KOSDAQ		화학	N	N	N	N		N	13920	-1780	5	-11.34	20835099515	1415525	50.28	15020	15220	13920	20400	10990	15700	14718.96	1.44	0	15501	17286	16492	16036	15242	14786	16265	15015	74	4700	500	10990	10	1	14796820	2060	-188.11	2.66	12	9.57	-74.00	5231.00	19390	20250306	-28.21	10880	20250307	27.94	19390	-28.21	20250306	10880	27.94	20250307	19390	-28.21	20250306	10880	27.94	20250307	0.00	Y	393970	500	73 억		213157	N	N	0	N	00	N
23	20250404	111131	57	100.00	KOSDAQ		화학	N	N	N	N		N	14730	-970	5	-6.18	15360888450	1032300	36.67	15020	15220	14530	20400	10990	15700	14880.23	1.44	0	-12020	17286	16492	16036	15242	14786	16265	15015	74	4700	500	10990	10	1	14796820	2180	-199.05	2.82	12	6.98	-74.00	5231.00	19390	20250306	-24.03	10880	20250307	35.39	19390	-24.03	20250306	10880	35.39	20250307	19390	-24.03	20250306	10880	35.39	20250307	0.00	Y	393970	500	73 억		213157	N	N	0	N	00	N
24	20250404	101131	57	100.00	KOSDAQ		화학	N	N	N	N		N	15070	-630	5	-4.01	11085193025	742936	26.39	15020	15220	14580	20400	10990	15700	14920.75	1.44	0	21034	17286	16492	16036	15242	14786	16265	15015	74	4700	500	10990	10	1	14796820	2230	-203.65	2.88	12	5.02	-74.00	5231.00	19390	20250306	-22.28	10880	20250307	38.51	19390	-22.28	20250306	10880	38.51	20250307	19390	-22.28	20250306	10880	38.51	20250307	0.00	Y	393970	500	73 억		213157	N	N	0	N	00	N
25	20250404	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	15040	-660	5	-4.20	3325114890	221718	7.87	15020	15150	14810	20400	10990	15700	14996.92	1.44	0	9918	17286	16492	16036	15242	14786	16265	15015	74	4700	500	10990	10	1	14796820	2225	-203.24	2.88	12	1.50	-74.00	5231.00	19390	20250306	-22.43	10880	20250307	38.24	19390	-22.43	20250306	10880	38.24	20250307	19390	-22.43	20250306	10880	38.24	20250307	0.00	Y	393970	500	73 억		213157	N	N	0	N	00	N
26	20250403	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	15700	-1820	5	-10.39	42701252580	2614983	69.04	16800	16830	15580	22750	12270	17520	16330.69	1.85	0	-60658	18293	17906	17273	16886	16253	18100	17080	74	5230	500	12260	10	1	14796820	2323	-212.16	3.00	12	17.67	-74.00	5231.00	19390	20250306	-19.03	10880	20250307	44.30	19390	-19.03	20250306	10880	44.30	20250307	19390	-19.03	20250306	10880	44.30	20250307	0.00	Y	393970	500	73 억		273058	N	N	514	N	00	N
27	20250403	151122	57	100.00	KOSDAQ		화학	N	N	N	N		N	15810	-1710	5	-9.76	39561404240	2416883	63.81	16800	16830	15580	22750	12270	17520	16368.37	1.85	0	-67530	18293	17906	17273	16886	16253	18100	17080	74	5230	500	12260	10	1	14796820	2339	-213.65	3.02	12	16.33	-74.00	5231.00	19390	20250306	-18.46	10880	20250307	45.31	19390	-18.46	20250306	10880	45.31	20250307	19390	-18.46	20250306	10880	45.31	20250307	0.00	Y	393970	500	73 억		273058	N	N	514	N	00	N
28	20250403	141120	57	100.00	KOSDAQ		화학	N	N	N	N		N	16310	-1210	5	-6.91	28946185960	1751198	46.24	16800	16830	16310	22750	12270	17520	16528.89	1.85	0	-94828	18293	17906	17273	16886	16253	18100	17080	74	5230	500	12260	10	1	14796820	2413	-220.41	3.12	12	11.83	-74.00	5231.00	19390	20250306	-15.88	10880	20250307	49.91	19390	-15.88	20250306	10880	49.91	20250307	19390	-15.88	20250306	10880	49.91	20250307	0.00	Y	393970	500	73 억		273058	N	N	514	N	00	N
29	20250403	131118	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	-1130	5	-6.45	25603181795	1547551	40.86	16800	16830	16310	22750	12270	17520	16543.80	1.85	0	-99798	18293	17906	17273	16886	16253	18100	17080	74	5230	500	12260	10	1	14796820	2425	-221.49	3.13	12	10.46	-74.00	5231.00	19390	20250306	-15.47	10880	20250307	50.64	19390	-15.47	20250306	10880	50.64	20250307	19390	-15.47	20250306	10880	50.64	20250307	0.00	Y	393970	500	73 억		273058	N	N	514	N	00	N
30	20250403	121116	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	-970	5	-5.54	22895860510	1382873	36.51	16800	16830	16310	22750	12270	17520	16556.15	1.85	0	-96751	18293	17906	17273	16886	16253	18100	17080	74	5230	500	12260	10	1	14796820	2449	-223.65	3.16	12	9.35	-74.00	5231.00	19390	20250306	-14.65	10880	20250307	52.11	19390	-14.65	20250306	10880	52.11	20250307	19390	-14.65	20250306	10880	52.11	20250307	0.00	Y	393970	500	73 억		273058	N	N	514	N	00	N
31	20250403	111119	57	100.00	KOSDAQ		화학	N	N	N	N		N	16520	-1000	5	-5.71	20374960185	1230531	32.49	16800	16830	16310	22750	12270	17520	16557.21	1.85	0	-82774	18293	17906	17273	16886	16253	18100	17080	74	5230	500	12260	10	1	14796820	2444	-223.24	3.16	12	8.32	-74.00	5231.00	19390	20250306	-14.80	10880	20250307	51.84	19390	-14.80	20250306	10880	51.84	20250307	19390	-14.80	20250306	10880	51.84	20250307	0.00	Y	393970	500	73 억		273058	N	N	514	N	00	N
32	20250403	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	16620	-900	5	-5.14	17371145680	1049327	27.71	16800	16830	16310	22750	12270	17520	16553.79	1.85	0	-75388	18293	17906	17273	16886	16253	18100	17080	74	5230	500	12260	10	1	14796820	2459	-224.59	3.18	12	7.09	-74.00	5231.00	19390	20250306	-14.29	10880	20250307	52.76	19390	-14.29	20250306	10880	52.76	20250307	19390	-14.29	20250306	10880	52.76	20250307	0.00	Y	393970	500	73 억		273058	N	N	514	N	00	N
33	20250403	091125	57	100.00	KOSDAQ		화학	N	N	N	N		N	16505	-1015	5	-5.79	6195878285	372758	9.84	16800	16810	16460	22750	12270	17520	16619.70	1.85	0	-63817	18293	17906	17273	16886	16253	18100	17080	74	5230	500	12260	10	1	14796820	2442	-223.04	3.16	12	2.52	-74.00	5231.00	19390	20250306	-14.88	10880	20250307	51.70	19390	-14.88	20250306	10880	51.70	20250307	19390	-14.88	20250306	10880	51.70	20250307	0.00	Y	393970	500	73 억		273058	N	N	514	N	00	N
34	20250402	161056	57	100.00	KOSDAQ		화학	N	N	N	N		N	17520	60	2	0.34	61700453115	3589085	43.20	17350	17660	16640	22650	12230	17460	17187.88	1.13	0	99613	18973	18216	17603	16846	16233	18595	17225	74	5190	500	12220	10	1	14796820	2592	-236.76	3.35	12	24.26	-74.00	5231.00	19390	20250306	-9.64	10880	20250307	61.03	19390	-9.64	20250306	10880	61.03	20250307	19390	-9.64	20250306	10880	61.03	20250307	0.00	Y	393970	500	73 억		166685	N	N	514	N	00	N
35	20250402	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	17290	-170	5	-0.97	55586877950	3238095	38.98	17350	17660	16640	22650	12230	17460	17165.41	1.13	0	91689	18973	18216	17603	16846	16233	18595	17225	74	5190	500	12220	10	1	14796820	2558	-233.65	3.31	12	21.88	-74.00	5231.00	19390	20250306	-10.83	10880	20250307	58.92	19390	-10.83	20250306	10880	58.92	20250307	19390	-10.83	20250306	10880	58.92	20250307	0.00	Y	393970	500	73 억		166685	N	N	0	N	00	N
36	20250402	141059	57	100.00	KOSDAQ		화학	N	N	N	N		N	16910	-550	5	-3.15	48867109385	2845611	34.25	17350	17660	16640	22650	12230	17460	17171.55	1.13	0	45109	18973	18216	17603	16846	16233	18595	17225	74	5190	500	12220	10	1	14796820	2502	-228.51	3.23	12	19.23	-74.00	5231.00	19390	20250306	-12.79	10880	20250307	55.42	19390	-12.79	20250306	10880	55.42	20250307	19390	-12.79	20250306	10880	55.42	20250307	0.00	Y	393970	500	73 억		166685	N	N	0	N	00	N
37	20250402	131101	57	100.00	KOSDAQ		화학	N	N	N	N		N	17180	-280	5	-1.60	43122354580	2507895	30.19	17350	17660	16640	22650	12230	17460	17193.32	1.13	0	20849	18973	18216	17603	16846	16233	18595	17225	74	5190	500	12220	10	1	14796820	2542	-232.16	3.28	12	16.95	-74.00	5231.00	19390	20250306	-11.40	10880	20250307	57.90	19390	-11.40	20250306	10880	57.90	20250307	19390	-11.40	20250306	10880	57.90	20250307	0.00	Y	393970	500	73 억		166685	N	N	0	N	00	N
38	20250402	121058	57	100.00	KOSDAQ		화학	N	N	N	N		N	16770	-690	5	-3.95	28721936280	1668811	20.09	17350	17660	16700	22650	12230	17460	17209.16	1.13	0	-14429	18973	18216	17603	16846	16233	18595	17225	74	5190	500	12220	10	1	14796820	2481	-226.62	3.21	12	11.28	-74.00	5231.00	19390	20250306	-13.51	10880	20250307	54.14	19390	-13.51	20250306	10880	54.14	20250307	19390	-13.51	20250306	10880	54.14	20250307	0.00	Y	393970	500	73 억		166685	N	N	0	N	00	N
39	20250402	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	17080	-380	5	-2.18	23520810940	1360592	16.38	17350	17660	16970	22650	12230	17460	17285.60	1.13	0	-19635	18973	18216	17603	16846	16233	18595	17225	74	5190	500	12220	10	1	14796820	2527	-230.81	3.27	12	9.20	-74.00	5231.00	19390	20250306	-11.91	10880	20250307	56.99	19390	-11.91	20250306	10880	56.99	20250307	19390	-11.91	20250306	10880	56.99	20250307	0.00	Y	393970	500	73 억		166685	N	N	0	N	00	N
40	20250402	101057	57	100.00	KOSDAQ		화학	N	N	N	N		N	17130	-330	5	-1.89	17555930245	1011918	12.18	17350	17660	17090	22650	12230	17460	17347.79	1.13	0	-4363	18973	18216	17603	16846	16233	18595	17225	74	5190	500	12220	10	1	14796820	2535	-231.49	3.27	12	6.84	-74.00	5231.00	19390	20250306	-11.66	10880	20250307	57.44	19390	-11.66	20250306	10880	57.44	20250307	19390	-11.66	20250306	10880	57.44	20250307	0.00	Y	393970	500	73 억		166685	N	N	0	N	00	N
41	20250402	091107	57	100.00	KOSDAQ		화학	N	N	N	N		N	17210	-250	5	-1.43	7329182550	422215	5.08	17350	17660	17090	22650	12230	17460	17355.83	1.13	0	20691	18973	18216	17603	16846	16233	18595	17225	74	5190	500	12220	10	1	14796820	2547	-232.57	3.29	12	2.85	-74.00	5231.00	19390	20250306	-11.24	10880	20250307	58.18	19390	-11.24	20250306	10880	58.18	20250307	19390	-11.24	20250306	10880	58.18	20250307	0.00	Y	393970	500	73 억		166685	N	N	0	N	00	N
42	20250401	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	17460	100	2	0.58	144886617095	8177638	114.31	16990	18360	16990	22550	12160	17360	17718.03	1.34	0	-25503	18593	17976	17153	16536	15713	18285	16845	74	5190	500	12150	10	1	14796820	2584	-235.95	3.34	12	55.27	-74.00	5231.00	19390	20250306	-9.95	10880	20250307	60.48	19390	-9.95	20250306	10880	60.48	20250307	19390	-9.95	20250306	10880	60.48	20250307	0.00	Y	393970	500	73 억		197735	N	N	0	N	00	N
43	20250401	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	17460	100	2	0.58	141835593340	8003024	111.86	16990	18360	16990	22550	12160	17360	17722.95	1.34	0	-34368	18593	17976	17153	16536	15713	18285	16845	74	5190	500	12150	10	1	14796820	2584	-235.95	3.34	12	54.09	-74.00	5231.00	19390	20250306	-9.95	10880	20250307	60.48	19390	-9.95	20250306	10880	60.48	20250307	19390	-9.95	20250306	10880	60.48	20250307	0.00	Y	393970	500	73 억		197735	N	N	0	N	00	N
44	20250401	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	17470	110	2	0.63	135525601530	7641801	106.82	16990	18360	16990	22550	12160	17360	17734.99	1.34	0	-36402	18593	17976	17153	16536	15713	18285	16845	74	5190	500	12150	10	1	14796820	2585	-236.08	3.34	12	51.64	-74.00	5231.00	19390	20250306	-9.90	10880	20250307	60.57	19390	-9.90	20250306	10880	60.57	20250307	19390	-9.90	20250306	10880	60.57	20250307	0.00	Y	393970	500	73 억		197735	N	N	0	N	00	N
45	20250401	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	170	2	0.98	131367913270	7404613	103.50	16990	18360	16990	22550	12160	17360	17741.59	1.34	0	-29225	18593	17976	17153	16536	15713	18285	16845	74	5190	500	12150	10	1	14796820	2594	-236.89	3.35	12	50.04	-74.00	5231.00	19390	20250306	-9.59	10880	20250307	61.12	19390	-9.59	20250306	10880	61.12	20250307	19390	-9.59	20250306	10880	61.12	20250307	0.00	Y	393970	500	73 억		197735	N	N	0	N	00	N
46	20250401	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	170	2	0.98	125624384725	7077503	98.93	16990	18360	16990	22550	12160	17360	17750.06	1.34	0	-18058	18593	17976	17153	16536	15713	18285	16845	74	5190	500	12150	10	1	14796820	2594	-236.89	3.35	12	47.83	-74.00	5231.00	19390	20250306	-9.59	10880	20250307	61.12	19390	-9.59	20250306	10880	61.12	20250307	19390	-9.59	20250306	10880	61.12	20250307	0.00	Y	393970	500	73 억		197735	N	N	0	N	00	N
47	20250401	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	170	2	0.98	117959842770	6641316	92.83	16990	18360	16990	22550	12160	17360	17761.78	1.34	0	-18243	18593	17976	17153	16536	15713	18285	16845	74	5190	500	12150	10	1	14796820	2594	-236.89	3.35	12	44.88	-74.00	5231.00	19390	20250306	-9.59	10880	20250307	61.12	19390	-9.59	20250306	10880	61.12	20250307	19390	-9.59	20250306	10880	61.12	20250307	0.00	Y	393970	500	73 억		197735	N	N	0	N	00	N
48	20250401	101049	57	100.00	KOSDAQ		화학	N	N	N	N		N	17440	80	2	0.46	65304889265	3696717	51.67	16990	18120	16990	22550	12160	17360	17666.01	1.34	0	-58040	18593	17976	17153	16536	15713	18285	16845	74	5190	500	12150	10	1	14796820	2581	-235.68	3.33	12	24.98	-74.00	5231.00	19390	20250306	-10.06	10880	20250307	60.29	19390	-10.06	20250306	10880	60.29	20250307	19390	-10.06	20250306	10880	60.29	20250307	0.00	Y	393970	500	73 억		197735	N	N	0	N	00	N
49	20250401	091051	57	100.00	KOSDAQ		화학	N	N	N	N		N	17940	580	2	3.34	17539728255	1004917	14.05	16990	18080	16990	22550	12160	17360	17454.32	1.34	0	118639	18593	17976	17153	16536	15713	18285	16845	74	5190	500	12150	10	1	14796820	2655	-242.43	3.43	12	6.79	-74.00	5231.00	19390	20250306	-7.48	10880	20250307	64.89	19390	-7.48	20250306	10880	64.89	20250307	19390	-7.48	20250306	10880	64.89	20250307	0.00	Y	393970	500	73 억		197735	N	N	0	N	00	N