KissMeData/052260/price/prices-20250301.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

ened 05f4f70f5e Add accumulated files

2025-03-29 21:48:38 +09:00

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20250328	160540	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4315	-85	5	-1.93	210370505	48498	125.52	4355	4415	4310	5720	3080	4400	4337.76	3.00	-14249	4456	4427	4396	4367	4336	4430	4370	150	1320	500	3250	5	1	30000000	1295	22.71	0.94	12	0.16	190.00	4600.00	7900	20240517	-45.38	3865	20241209	11.64	4970	-13.18	20250205	4310	0.12	20250328	13380	-67.75	20240516	3865	11.64	20241209	2.30	N	052260	500	150 억	899814	N	N	N	N
3	20250328	150542	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4325	-75	5	-1.70	191168840	44047	114.00	4355	4415	4310	5720	3080	4400	4340.11	3.00	-13970	4456	4427	4396	4367	4336	4430	4370	150	1320	500	3250	5	1	30000000	1298	22.76	0.94	12	0.15	190.00	4600.00	7900	20240517	-45.25	3865	20241209	11.90	4970	-12.98	20250205	4310	0.35	20250328	13380	-67.68	20240516	3865	11.90	20241209	2.30	N	052260	500	150 억	899814	N	N	N	N
4	20250328	140543	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4325	-75	5	-1.70	153898265	35417	91.67	4355	4415	4310	5720	3080	4400	4345.32	3.00	-12927	4456	4427	4396	4367	4336	4430	4370	150	1320	500	3250	5	1	30000000	1298	22.76	0.94	12	0.12	190.00	4600.00	7900	20240517	-45.25	3865	20241209	11.90	4970	-12.98	20250205	4310	0.35	20250328	13380	-67.68	20240516	3865	11.90	20241209	2.30	N	052260	500	150 억	899814	N	N	N	N
5	20250328	130543	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4350	-50	5	-1.14	125346935	28824	74.60	4355	4415	4310	5720	3080	4400	4348.70	3.00	-12816	4456	4427	4396	4367	4336	4430	4370	150	1320	500	3250	5	1	30000000	1305	22.89	0.95	12	0.10	190.00	4600.00	7900	20240517	-44.94	3865	20241209	12.55	4970	-12.47	20250205	4310	0.93	20250328	13380	-67.49	20240516	3865	12.55	20241209	2.30	N	052260	500	150 억	899814	N	N	N	N
6	20250328	120542	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4360	-40	5	-0.91	107464480	24724	63.99	4355	4415	4310	5720	3080	4400	4346.57	3.00	-10133	4456	4427	4396	4367	4336	4430	4370	150	1320	500	3250	5	1	30000000	1308	22.95	0.95	12	0.08	190.00	4600.00	7900	20240517	-44.81	3865	20241209	12.81	4970	-12.27	20250205	4310	1.16	20250328	13380	-67.41	20240516	3865	12.81	20241209	2.30	N	052260	500	150 억	899814	N	N	N	N
7	20250328	110540	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4370	-30	5	-0.68	88273050	20325	52.61	4355	4415	4310	5720	3080	4400	4343.08	3.00	-8985	4456	4427	4396	4367	4336	4430	4370	150	1320	500	3250	5	1	30000000	1311	23.00	0.95	12	0.07	190.00	4600.00	7900	20240517	-44.68	3865	20241209	13.07	4970	-12.07	20250205	4310	1.39	20250328	13380	-67.34	20240516	3865	13.07	20241209	2.30	N	052260	500	150 억	899814	N	N	N	N
8	20250328	100543	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4330	-70	5	-1.59	53520460	12352	31.97	4355	4415	4310	5720	3080	4400	4332.94	3.00	-4461	4456	4427	4396	4367	4336	4430	4370	150	1320	500	3250	5	1	30000000	1299	22.79	0.94	12	0.04	190.00	4600.00	7900	20240517	-45.19	3865	20241209	12.03	4970	-12.88	20250205	4310	0.46	20250328	13380	-67.64	20240516	3865	12.03	20241209	2.30	N	052260	500	150 억	899814	N	N	N	N
9	20250328	090547	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4360	-40	5	-0.91	5484535	1258	3.26	4355	4415	4355	5720	3080	4400	4359.73	3.00	-30	4456	4427	4396	4367	4336	4430	4370	150	1320	500	3250	5	1	30000000	1308	22.95	0.95	12	0.00	190.00	4600.00	7900	20240517	-44.81	3865	20241209	12.81	4970	-12.27	20250205	4350	0.23	20250325	13380	-67.41	20240516	3865	12.81	20241209	2.30	N	052260	500	150 억	899814	N	N	N	N
10	20250327	161443	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4400	0	3	0.00	169663900	38637	74.21	4400	4425	4365	5720	3080	4400	4391.23	3.00	-208	4440	4420	4390	4370	4340	4405	4355	150	1320	500	3250	5	1	30000000	1320	23.16	0.96	12	0.13	190.00	4600.00	7900	20240517	-44.30	3865	20241209	13.84	4970	-11.47	20250205	4350	1.15	20250325	13380	-67.12	20240516	3865	13.84	20241209	2.34	N	052260	500	150 억	899872	N	N	N	N
11	20250327	150542	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4400	0	3	0.00	155446340	35396	67.98	4400	4425	4365	5720	3080	4400	4391.64	3.00	2242	4440	4420	4390	4370	4340	4405	4355	150	1320	500	3250	5	1	30000000	1320	23.16	0.96	12	0.12	190.00	4600.00	7900	20240517	-44.30	3865	20241209	13.84	4970	-11.47	20250205	4350	1.15	20250325	13380	-67.12	20240516	3865	13.84	20241209	2.34	N	052260	500	150 억	899872	N	N	N	N
12	20250327	140540	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4385	-15	5	-0.34	140385535	31959	61.38	4400	4425	4365	5720	3080	4400	4392.68	3.00	4676	4440	4420	4390	4370	4340	4405	4355	150	1320	500	3250	5	1	30000000	1316	23.08	0.95	12	0.11	190.00	4600.00	7900	20240517	-44.49	3865	20241209	13.45	4970	-11.77	20250205	4350	0.80	20250325	13380	-67.23	20240516	3865	13.45	20241209	2.34	N	052260	500	150 억	899872	N	N	N	N
13	20250327	130538	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4400	0	3	0.00	130626405	29738	57.12	4400	4425	4365	5720	3080	4400	4392.58	3.00	5835	4440	4420	4390	4370	4340	4405	4355	150	1320	500	3250	5	1	30000000	1320	23.16	0.96	12	0.10	190.00	4600.00	7900	20240517	-44.30	3865	20241209	13.84	4970	-11.47	20250205	4350	1.15	20250325	13380	-67.12	20240516	3865	13.84	20241209	2.34	N	052260	500	150 억	899872	N	N	N	N
14	20250327	120543	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4385	-15	5	-0.34	111674500	25415	48.81	4400	4425	4365	5720	3080	4400	4394.04	3.00	6358	4440	4420	4390	4370	4340	4405	4355	150	1320	500	3250	5	1	30000000	1316	23.08	0.95	12	0.08	190.00	4600.00	7900	20240517	-44.49	3865	20241209	13.45	4970	-11.77	20250205	4350	0.80	20250325	13380	-67.23	20240516	3865	13.45	20241209	2.34	N	052260	500	150 억	899872	N	N	N	N
15	20250327	110543	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4380	-20	5	-0.45	97533760	22186	42.61	4400	4425	4365	5720	3080	4400	4396.18	3.00	7593	4440	4420	4390	4370	4340	4405	4355	150	1320	500	3250	5	1	30000000	1314	23.05	0.95	12	0.07	190.00	4600.00	7900	20240517	-44.56	3865	20241209	13.32	4970	-11.87	20250205	4350	0.69	20250325	13380	-67.26	20240516	3865	13.32	20241209	2.34	N	052260	500	150 억	899872	N	N	N	N
16	20250327	100539	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4405	5	2	0.11	59508100	13509	25.95	4400	4425	4365	5720	3080	4400	4405.07	3.00	7348	4440	4420	4390	4370	4340	4405	4355	150	1320	500	3250	5	1	30000000	1322	23.18	0.96	12	0.05	190.00	4600.00	7900	20240517	-44.24	3865	20241209	13.97	4970	-11.37	20250205	4350	1.26	20250325	13380	-67.08	20240516	3865	13.97	20241209	2.34	N	052260	500	150 억	899872	N	N	N	N
17	20250327	090541	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4365	-35	5	-0.80	7267360	1661	3.19	4400	4400	4365	5720	3080	4400	4375.29	3.00	-1239	4440	4420	4390	4370	4340	4405	4355	150	1320	500	3250	5	1	30000000	1310	22.97	0.95	12	0.01	190.00	4600.00	7900	20240517	-44.75	3865	20241209	12.94	4970	-12.17	20250205	4350	0.34	20250325	13380	-67.38	20240516	3865	12.94	20241209	2.34	N	052260	500	150 억	899872	N	N	N	N
18	20250326	160535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4400	0	3	0.00	227418455	51936	47.92	4410	4410	4360	5720	3080	4400	4378.82	2.89	2308	4540	4470	4410	4340	4280	4440	4310	150	1320	500	3250	5	1	30000000	1320	23.16	0.96	12	0.17	190.00	4600.00	7900	20240517	-44.30	3865	20241209	13.84	4970	-11.47	20250205	4350	1.15	20250325	13380	-67.12	20240516	3865	13.84	20241209	2.33	N	052260	500	150 억	867564	N	N	N	N
19	20250326	150535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4380	-20	5	-0.45	184462175	42117	38.86	4410	4410	4360	5720	3080	4400	4379.76	2.89	1774	4540	4470	4410	4340	4280	4440	4310	150	1320	500	3250	5	1	30000000	1314	23.05	0.95	12	0.14	190.00	4600.00	7900	20240517	-44.56	3865	20241209	13.32	4970	-11.87	20250205	4350	0.69	20250325	13380	-67.26	20240516	3865	13.32	20241209	2.33	N	052260	500	150 억	867564	N	N	N	N
20	20250326	140536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4390	-10	5	-0.23	168745585	38532	35.55	4410	4410	4360	5720	3080	4400	4379.36	2.89	2932	4540	4470	4410	4340	4280	4440	4310	150	1320	500	3250	5	1	30000000	1317	23.11	0.95	12	0.13	190.00	4600.00	7900	20240517	-44.43	3865	20241209	13.58	4970	-11.67	20250205	4350	0.92	20250325	13380	-67.19	20240516	3865	13.58	20241209	2.33	N	052260	500	150 억	867564	N	N	N	N
21	20250326	130537	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4390	-10	5	-0.23	147647420	33721	31.12	4410	4410	4360	5720	3080	4400	4378.50	2.89	2925	4540	4470	4410	4340	4280	4440	4310	150	1320	500	3250	5	1	30000000	1317	23.11	0.95	12	0.11	190.00	4600.00	7900	20240517	-44.43	3865	20241209	13.58	4970	-11.67	20250205	4350	0.92	20250325	13380	-67.19	20240516	3865	13.58	20241209	2.33	N	052260	500	150 억	867564	N	N	N	N
22	20250326	120539	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4385	-15	5	-0.34	102291925	23357	21.55	4410	4410	4365	5720	3080	4400	4379.50	2.89	597	4540	4470	4410	4340	4280	4440	4310	150	1320	500	3250	5	1	30000000	1316	23.08	0.95	12	0.08	190.00	4600.00	7900	20240517	-44.49	3865	20241209	13.45	4970	-11.77	20250205	4350	0.80	20250325	13380	-67.23	20240516	3865	13.45	20241209	2.33	N	052260	500	150 억	867564	N	N	N	N
23	20250326	110537	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4385	-15	5	-0.34	77070500	17590	16.23	4410	4410	4365	5720	3080	4400	4381.50	2.89	1265	4540	4470	4410	4340	4280	4440	4310	150	1320	500	3250	5	1	30000000	1316	23.08	0.95	12	0.06	190.00	4600.00	7900	20240517	-44.49	3865	20241209	13.45	4970	-11.77	20250205	4350	0.80	20250325	13380	-67.23	20240516	3865	13.45	20241209	2.33	N	052260	500	150 억	867564	N	N	N	N
24	20250326	100538	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4380	-20	5	-0.45	51395295	11733	10.83	4410	4410	4365	5720	3080	4400	4380.41	2.89	-310	4540	4470	4410	4340	4280	4440	4310	150	1320	500	3250	5	1	30000000	1314	23.05	0.95	12	0.04	190.00	4600.00	7900	20240517	-44.56	3865	20241209	13.32	4970	-11.87	20250205	4350	0.69	20250325	13380	-67.26	20240516	3865	13.32	20241209	2.33	N	052260	500	150 억	867564	N	N	N	N
25	20250326	090538	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4380	-20	5	-0.45	193260	44	0.04	4410	4410	4380	5720	3080	4400	4392.27	2.89	-26	4540	4470	4410	4340	4280	4440	4310	150	1320	500	3250	5	1	30000000	1314	23.05	0.95	12	0.00	190.00	4600.00	7900	20240517	-44.56	3865	20241209	13.32	4970	-11.87	20250205	4350	0.69	20250325	13380	-67.26	20240516	3865	13.32	20241209	2.33	N	052260	500	150 억	867564	N	N	N	N
26	20250325	160535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4400	-55	5	-1.23	475750040	108273	163.95	4480	4480	4350	5790	3120	4455	4393.99	2.94	-11952	4605	4530	4485	4410	4365	4507	4387	150	1335	500	3290	5	1	30000000	1320	23.16	0.96	12	0.36	190.00	4600.00	7900	20240517	-44.30	3865	20241209	13.84	4970	-11.47	20250205	4350	1.15	20250325	13380	-67.12	20240516	3865	13.84	20241209	2.33	N	052260	500	150 억	880698	N	N	N	N
27	20250325	150535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4375	-80	5	-1.80	438071240	99685	150.95	4480	4480	4350	5790	3120	4455	4394.56	2.94	-8647	4605	4530	4485	4410	4365	4507	4387	150	1335	500	3290	5	1	30000000	1313	23.03	0.95	12	0.33	190.00	4600.00	7900	20240517	-44.62	3865	20241209	13.20	4970	-11.97	20250205	4350	0.57	20250325	13380	-67.30	20240516	3865	13.20	20241209	2.33	N	052260	500	150 억	880698	N	N	N	N
28	20250325	140533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4405	-50	5	-1.12	213659615	48381	73.26	4480	4480	4400	5790	3120	4455	4416.19	2.94	-13482	4605	4530	4485	4410	4365	4507	4387	150	1335	500	3290	5	1	30000000	1322	23.18	0.96	12	0.16	190.00	4600.00	7900	20240517	-44.24	3865	20241209	13.97	4970	-11.37	20250205	4390	0.34	20250102	13380	-67.08	20240516	3865	13.97	20241209	2.33	N	052260	500	150 억	880698	N	N	N	N
29	20250325	130534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4400	-55	5	-1.23	180589935	40870	61.89	4480	4480	4400	5790	3120	4455	4418.64	2.94	-10901	4605	4530	4485	4410	4365	4507	4387	150	1335	500	3290	5	1	30000000	1320	23.16	0.96	12	0.14	190.00	4600.00	7900	20240517	-44.30	3865	20241209	13.84	4970	-11.47	20250205	4390	0.23	20250102	13380	-67.12	20240516	3865	13.84	20241209	2.33	N	052260	500	150 억	880698	N	N	N	N
30	20250325	120534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4420	-35	5	-0.79	128594360	29060	44.00	4480	4480	4400	5790	3120	4455	4425.13	2.94	-9156	4605	4530	4485	4410	4365	4507	4387	150	1335	500	3290	5	1	30000000	1326	23.26	0.96	12	0.10	190.00	4600.00	7900	20240517	-44.05	3865	20241209	14.36	4970	-11.07	20250205	4390	0.68	20250102	13380	-66.97	20240516	3865	14.36	20241209	2.33	N	052260	500	150 억	880698	N	N	N	N
31	20250325	110534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4425	-30	5	-0.67	64697470	14566	22.06	4480	4480	4420	5790	3120	4455	4441.68	2.94	-4054	4605	4530	4485	4410	4365	4507	4387	150	1335	500	3290	5	1	30000000	1328	23.29	0.96	12	0.05	190.00	4600.00	7900	20240517	-43.99	3865	20241209	14.49	4970	-10.97	20250205	4390	0.80	20250102	13380	-66.93	20240516	3865	14.49	20241209	2.33	N	052260	500	150 억	880698	N	N	N	N
32	20250325	100543	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4450	-5	5	-0.11	36368590	8170	12.37	4480	4480	4420	5790	3120	4455	4451.48	2.94	-2355	4605	4530	4485	4410	4365	4507	4387	150	1335	500	3290	5	1	30000000	1335	23.42	0.97	12	0.03	190.00	4600.00	7900	20240517	-43.67	3865	20241209	15.14	4970	-10.46	20250205	4390	1.37	20250102	13380	-66.74	20240516	3865	15.14	20241209	2.33	N	052260	500	150 억	880698	N	N	N	N
33	20250325	090538	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4480	25	2	0.56	1626240	363	0.55	4480	4480	4480	5790	3120	4455	4480.00	2.94	27	4605	4530	4485	4410	4365	4507	4387	150	1335	500	3290	5	1	30000000	1344	23.58	0.97	12	0.00	190.00	4600.00	7900	20240517	-43.29	3865	20241209	15.91	4970	-9.86	20250205	4390	2.05	20250102	13380	-66.52	20240516	3865	15.91	20241209	2.33	N	052260	500	150 억	880698	N	N	N	N
34	20250324	160532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4455	-35	5	-0.78	296693066	66039	70.54	4535	4560	4440	5830	3145	4490	4492.69	2.89	15117	4600	4545	4500	4445	4400	4522	4422	150	1340	500	3320	5	1	30000000	1337	23.45	0.97	12	0.22	190.00	4600.00	7900	20240517	-43.61	3865	20241209	15.27	4970	-10.36	20250205	4390	1.48	20250102	13380	-66.70	20240516	3865	15.27	20241209	2.38	N	052260	500	150 억	866201	N	N	N	N
35	20250324	150536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4490	0	3	0.00	247720226	55049	58.80	4535	4560	4450	5830	3145	4490	4500.00	2.89	15387	4600	4545	4500	4445	4400	4522	4422	150	1340	500	3320	5	1	30000000	1347	23.63	0.98	12	0.18	190.00	4600.00	7900	20240517	-43.16	3865	20241209	16.17	4970	-9.66	20250205	4390	2.28	20250102	13380	-66.44	20240516	3865	16.17	20241209	2.38	N	052260	500	150 억	866201	N	N	N	N
36	20250324	140536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4500	10	2	0.22	244129571	54249	57.94	4535	4560	4450	5830	3145	4490	4500.17	2.89	15363	4600	4545	4500	4445	4400	4522	4422	150	1340	500	3320	5	1	30000000	1350	23.68	0.98	12	0.18	190.00	4600.00	7900	20240517	-43.04	3865	20241209	16.43	4970	-9.46	20250205	4390	2.51	20250102	13380	-66.37	20240516	3865	16.43	20241209	2.38	N	052260	500	150 억	866201	N	N	N	N
37	20250324	130536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4510	20	2	0.45	138797741	30688	32.78	4535	4560	4465	5830	3145	4490	4522.87	2.89	10260	4600	4545	4500	4445	4400	4522	4422	150	1340	500	3320	5	1	30000000	1353	23.74	0.98	12	0.10	190.00	4600.00	7900	20240517	-42.91	3865	20241209	16.69	4970	-9.26	20250205	4390	2.73	20250102	13380	-66.29	20240516	3865	16.69	20241209	2.38	N	052260	500	150 억	866201	N	N	N	N
38	20250324	120536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4505	15	2	0.33	108505701	23976	25.61	4535	4560	4465	5830	3145	4490	4525.60	2.89	9164	4600	4545	4500	4445	4400	4522	4422	150	1340	500	3320	5	1	30000000	1352	23.71	0.98	12	0.08	190.00	4600.00	7900	20240517	-42.97	3865	20241209	16.56	4970	-9.36	20250205	4390	2.62	20250102	13380	-66.33	20240516	3865	16.56	20241209	2.38	N	052260	500	150 억	866201	N	N	N	N
39	20250324	110536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4540	50	2	1.11	95161621	21028	22.46	4535	4560	4465	5830	3145	4490	4525.47	2.89	10100	4600	4545	4500	4445	4400	4522	4422	150	1340	500	3320	5	1	30000000	1362	23.89	0.99	12	0.07	190.00	4600.00	7900	20240517	-42.53	3865	20241209	17.46	4970	-8.65	20250205	4390	3.42	20250102	13380	-66.07	20240516	3865	17.46	20241209	2.38	N	052260	500	150 억	866201	N	N	N	N
40	20250324	100534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4545	55	2	1.22	58153306	12874	13.75	4535	4560	4465	5830	3145	4490	4517.11	2.89	7039	4600	4545	4500	4445	4400	4522	4422	150	1340	500	3320	5	1	30000000	1364	23.92	0.99	12	0.04	190.00	4600.00	7900	20240517	-42.47	3865	20241209	17.59	4970	-8.55	20250205	4390	3.53	20250102	13380	-66.03	20240516	3865	17.59	20241209	2.38	N	052260	500	150 억	866201	N	N	N	N
41	20250324	090536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4465	-25	5	-0.56	2252415	502	0.54	4535	4535	4465	5830	3145	4490	4486.88	2.89	51	4600	4545	4500	4445	4400	4522	4422	150	1340	500	3320	5	1	30000000	1340	23.50	0.97	12	0.00	190.00	4600.00	7900	20240517	-43.48	3865	20241209	15.52	4970	-10.16	20250205	4390	1.71	20250102	13380	-66.63	20240516	3865	15.52	20241209	2.38	N	052260	500	150 억	866201	N	N	N	N
42	20250321	160551	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4490	-65	5	-1.43	419030485	93625	95.87	4555	4555	4455	5920	3190	4555	4475.62	2.78	-19530	4628	4591	4548	4511	4468	4610	4530	150	1365	500	3370	5	1	30000000	1347	23.63	0.98	12	0.31	190.00	4600.00	7900	20240517	-43.16	3865	20241209	16.17	4970	-9.66	20250205	4390	2.28	20250102	13380	-66.44	20240516	3865	16.17	20241209	2.39	N	052260	500	150 억	833624	N	N	N	N
43	20250321	150535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4470	-85	5	-1.87	375672360	83950	85.96	4555	4555	4455	5920	3190	4555	4474.95	2.78	-14158	4628	4591	4548	4511	4468	4610	4530	150	1365	500	3370	5	1	30000000	1341	23.53	0.97	12	0.28	190.00	4600.00	7900	20240517	-43.42	3865	20241209	15.65	4970	-10.06	20250205	4390	1.82	20250102	13380	-66.59	20240516	3865	15.65	20241209	2.39	N	052260	500	150 억	833624	N	N	N	N
44	20250321	140535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4485	-70	5	-1.54	318589335	71165	72.87	4555	4555	4455	5920	3190	4555	4476.77	2.78	-11989	4628	4591	4548	4511	4468	4610	4530	150	1365	500	3370	5	1	30000000	1346	23.61	0.97	12	0.24	190.00	4600.00	7900	20240517	-43.23	3865	20241209	16.04	4970	-9.76	20250205	4390	2.16	20250102	13380	-66.48	20240516	3865	16.04	20241209	2.39	N	052260	500	150 억	833624	N	N	N	N
45	20250321	130535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4495	-60	5	-1.32	282936280	63194	64.71	4555	4555	4455	5920	3190	4555	4477.26	2.78	-15575	4628	4591	4548	4511	4468	4610	4530	150	1365	500	3370	5	1	30000000	1349	23.66	0.98	12	0.21	190.00	4600.00	7900	20240517	-43.10	3865	20241209	16.30	4970	-9.56	20250205	4390	2.39	20250102	13380	-66.41	20240516	3865	16.30	20241209	2.39	N	052260	500	150 억	833624	N	N	N	N
46	20250321	120536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4490	-65	5	-1.43	260671518	58236	59.63	4555	4555	4455	5920	3190	4555	4476.12	2.78	-14477	4628	4591	4548	4511	4468	4610	4530	150	1365	500	3370	5	1	30000000	1347	23.63	0.98	12	0.19	190.00	4600.00	7900	20240517	-43.16	3865	20241209	16.17	4970	-9.66	20250205	4390	2.28	20250102	13380	-66.44	20240516	3865	16.17	20241209	2.39	N	052260	500	150 억	833624	N	N	N	N
47	20250321	110535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4480	-75	5	-1.65	178239748	39754	40.71	4555	4555	4455	5920	3190	4555	4483.57	2.78	-17650	4628	4591	4548	4511	4468	4610	4530	150	1365	500	3370	5	1	30000000	1344	23.58	0.97	12	0.13	190.00	4600.00	7900	20240517	-43.29	3865	20241209	15.91	4970	-9.86	20250205	4390	2.05	20250102	13380	-66.52	20240516	3865	15.91	20241209	2.39	N	052260	500	150 억	833624	N	N	N	N
48	20250321	100536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4460	-95	5	-2.09	156041238	34787	35.62	4555	4555	4455	5920	3190	4555	4485.62	2.78	-18754	4628	4591	4548	4511	4468	4610	4530	150	1365	500	3370	5	1	30000000	1338	23.47	0.97	12	0.12	190.00	4600.00	7900	20240517	-43.54	3865	20241209	15.39	4970	-10.26	20250205	4390	1.59	20250102	13380	-66.67	20240516	3865	15.39	20241209	2.39	N	052260	500	150 억	833624	N	N	N	N
49	20250321	090538	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4525	-30	5	-0.66	1862500	411	0.42	4555	4555	4525	5920	3190	4555	4531.63	2.78	218	4628	4591	4548	4511	4468	4610	4530	150	1365	500	3370	5	1	30000000	1358	23.82	0.98	12	0.00	190.00	4600.00	7900	20240517	-42.72	3865	20241209	17.08	4970	-8.95	20250205	4390	3.08	20250102	13380	-66.18	20240516	3865	17.08	20241209	2.39	N	052260	500	150 억	833624	N	N	N	N
50	20250320	160828	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4555	60	2	1.33	443787342	97609	151.53	4505	4585	4505	5840	3150	4495	4546.58	2.73	13950	4571	4532	4501	4462	4431	4517	4447	150	1345	500	3320	5	1	30000000	1367	23.97	0.99	12	0.33	190.00	4600.00	7900	20240517	-42.34	3865	20241209	17.85	4970	-8.35	20250205	4390	3.76	20250102	13380	-65.96	20240516	3865	17.85	20241209	2.44	N	052260	500	150 억	819674	N	N	N	N
51	20250320	150535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4535	40	2	0.89	436352545	95975	148.99	4505	4585	4505	5840	3150	4495	4546.52	2.73	14962	4571	4532	4501	4462	4431	4517	4447	150	1345	500	3320	5	1	30000000	1361	23.87	0.99	12	0.32	190.00	4600.00	7900	20240517	-42.59	3865	20241209	17.34	4970	-8.75	20250205	4390	3.30	20250102	13380	-66.11	20240516	3865	17.34	20241209	2.44	N	052260	500	150 억	819674	N	N	N	N
52	20250320	140537	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4535	40	2	0.89	383839970	84376	130.99	4505	4585	4505	5840	3150	4495	4549.16	2.73	18713	4571	4532	4501	4462	4431	4517	4447	150	1345	500	3320	5	1	30000000	1361	23.87	0.99	12	0.28	190.00	4600.00	7900	20240517	-42.59	3865	20241209	17.34	4970	-8.75	20250205	4390	3.30	20250102	13380	-66.11	20240516	3865	17.34	20241209	2.44	N	052260	500	150 억	819674	N	N	N	N
53	20250320	130536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4560	65	2	1.45	277738530	61023	94.73	4505	4585	4505	5840	3150	4495	4551.37	2.73	23675	4571	4532	4501	4462	4431	4517	4447	150	1345	500	3320	5	1	30000000	1368	24.00	0.99	12	0.20	190.00	4600.00	7900	20240517	-42.28	3865	20241209	17.98	4970	-8.25	20250205	4390	3.87	20250102	13380	-65.92	20240516	3865	17.98	20241209	2.44	N	052260	500	150 억	819674	N	N	N	N
54	20250320	120534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4570	75	2	1.67	235130395	51669	80.21	4505	4585	4505	5840	3150	4495	4550.71	2.73	24019	4571	4532	4501	4462	4431	4517	4447	150	1345	500	3320	5	1	30000000	1371	24.05	0.99	12	0.17	190.00	4600.00	7900	20240517	-42.15	3865	20241209	18.24	4970	-8.05	20250205	4390	4.10	20250102	13380	-65.84	20240516	3865	18.24	20241209	2.44	N	052260	500	150 억	819674	N	N	N	N
55	20250320	110534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4570	75	2	1.67	205118570	45111	70.03	4505	4575	4505	5840	3150	4495	4546.97	2.73	21402	4571	4532	4501	4462	4431	4517	4447	150	1345	500	3320	5	1	30000000	1371	24.05	0.99	12	0.15	190.00	4600.00	7900	20240517	-42.15	3865	20241209	18.24	4970	-8.05	20250205	4390	4.10	20250102	13380	-65.84	20240516	3865	18.24	20241209	2.44	N	052260	500	150 억	819674	N	N	N	N
56	20250320	100533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4530	35	2	0.78	133813845	29446	45.71	4505	4565	4505	5840	3150	4495	4544.38	2.73	14705	4571	4532	4501	4462	4431	4517	4447	150	1345	500	3320	5	1	30000000	1359	23.84	0.98	12	0.10	190.00	4600.00	7900	20240517	-42.66	3865	20241209	17.21	4970	-8.85	20250205	4390	3.19	20250102	13380	-66.14	20240516	3865	17.21	20241209	2.44	N	052260	500	150 억	819674	N	N	N	N
57	20250320	090536	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4540	45	2	1.00	14115005	3110	4.83	4505	4540	4505	5840	3150	4495	4538.59	2.73	-1695	4571	4532	4501	4462	4431	4517	4447	150	1345	500	3320	5	1	30000000	1362	23.89	0.99	12	0.01	190.00	4600.00	7900	20240517	-42.53	3865	20241209	17.46	4970	-8.65	20250205	4390	3.42	20250102	13380	-66.07	20240516	3865	17.46	20241209	2.44	N	052260	500	150 억	819674	N	N	N	N
58	20250319	160532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4495	-40	5	-0.88	261737192	58256	49.30	4505	4540	4470	5890	3175	4535	4492.87	2.75	-16777	4698	4616	4558	4476	4418	4587	4447	150	1355	500	3350	5	1	30000000	1349	23.66	0.98	12	0.19	190.00	4600.00	7900	20240517	-43.10	3865	20241209	16.30	4970	-9.56	20250205	4390	2.39	20250102	13380	-66.41	20240516	3865	16.30	20241209	2.42	N	052260	500	150 억	824041	N	N	N	N
59	20250319	150533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4475	-60	5	-1.32	256104897	57002	48.24	4505	4540	4470	5890	3175	4535	4492.91	2.75	-16416	4698	4616	4558	4476	4418	4587	4447	150	1355	500	3350	5	1	30000000	1343	23.55	0.97	12	0.19	190.00	4600.00	7900	20240517	-43.35	3865	20241209	15.78	4970	-9.96	20250205	4390	1.94	20250102	13380	-66.55	20240516	3865	15.78	20241209	2.42	N	052260	500	150 억	824041	N	N	N	N
60	20250319	140535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4480	-55	5	-1.21	203250537	45200	38.25	4505	4540	4475	5890	3175	4535	4496.69	2.75	-15637	4698	4616	4558	4476	4418	4587	4447	150	1355	500	3350	5	1	30000000	1344	23.58	0.97	12	0.15	190.00	4600.00	7900	20240517	-43.29	3865	20241209	15.91	4970	-9.86	20250205	4390	2.05	20250102	13380	-66.52	20240516	3865	15.91	20241209	2.42	N	052260	500	150 억	824041	N	N	N	N
61	20250319	130533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4500	-35	5	-0.77	170741407	37956	32.12	4505	4540	4475	5890	3175	4535	4498.40	2.75	-14049	4698	4616	4558	4476	4418	4587	4447	150	1355	500	3350	5	1	30000000	1350	23.68	0.98	12	0.13	190.00	4600.00	7900	20240517	-43.04	3865	20241209	16.43	4970	-9.46	20250205	4390	2.51	20250102	13380	-66.37	20240516	3865	16.43	20241209	2.42	N	052260	500	150 억	824041	N	N	N	N
62	20250319	120532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4500	-35	5	-0.77	156279300	34737	29.40	4505	4540	4475	5890	3175	4535	4498.93	2.75	-11973	4698	4616	4558	4476	4418	4587	4447	150	1355	500	3350	5	1	30000000	1350	23.68	0.98	12	0.12	190.00	4600.00	7900	20240517	-43.04	3865	20241209	16.43	4970	-9.46	20250205	4390	2.51	20250102	13380	-66.37	20240516	3865	16.43	20241209	2.42	N	052260	500	150 억	824041	N	N	N	N
63	20250319	110533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4500	-35	5	-0.77	138511480	30780	26.05	4505	4540	4475	5890	3175	4535	4500.05	2.75	-8524	4698	4616	4558	4476	4418	4587	4447	150	1355	500	3350	5	1	30000000	1350	23.68	0.98	12	0.10	190.00	4600.00	7900	20240517	-43.04	3865	20241209	16.43	4970	-9.46	20250205	4390	2.51	20250102	13380	-66.37	20240516	3865	16.43	20241209	2.42	N	052260	500	150 억	824041	N	N	N	N
64	20250319	100534	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4525	-10	5	-0.22	93166250	20706	17.52	4505	4540	4475	5890	3175	4535	4499.48	2.75	-4752	4698	4616	4558	4476	4418	4587	4447	150	1355	500	3350	5	1	30000000	1358	23.82	0.98	12	0.07	190.00	4600.00	7900	20240517	-42.72	3865	20241209	17.08	4970	-8.95	20250205	4390	3.08	20250102	13380	-66.18	20240516	3865	17.08	20241209	2.42	N	052260	500	150 억	824041	N	N	N	N
65	20250319	090535	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4505	-30	5	-0.66	9243900	2057	1.74	4505	4525	4475	5890	3175	4535	4493.87	2.75	-142	4698	4616	4558	4476	4418	4587	4447	150	1355	500	3350	5	1	30000000	1352	23.71	0.98	12	0.01	190.00	4600.00	7900	20240517	-42.97	3865	20241209	16.56	4970	-9.36	20250205	4390	2.62	20250102	13380	-66.33	20240516	3865	16.56	20241209	2.42	N	052260	500	150 억	824041	N	N	N	N
66	20250318	160530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4535	-80	5	-1.73	534778155	118060	439.72	4615	4640	4500	5990	3235	4615	4529.71	2.87	-37767	4708	4661	4623	4576	4538	4642	4557	150	1375	500	3410	5	1	30000000	1361	23.87	0.99	12	0.39	190.00	4600.00	7900	20240517	-42.59	3865	20241209	17.34	4970	-8.75	20250205	4390	3.30	20250102	13380	-66.11	20240516	3865	17.34	20241209	2.41	N	052260	500	150 억	861808	N	N	N	N
67	20250318	150533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4525	-90	5	-1.95	507115045	111944	416.94	4615	4640	4500	5990	3235	4615	4530.08	2.87	-33582	4708	4661	4623	4576	4538	4642	4557	150	1375	500	3410	5	1	30000000	1358	23.82	0.98	12	0.37	190.00	4600.00	7900	20240517	-42.72	3865	20241209	17.08	4970	-8.95	20250205	4390	3.08	20250102	13380	-66.18	20240516	3865	17.08	20241209	2.41	N	052260	500	150 억	861808	N	N	N	N
68	20250318	140532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4535	-80	5	-1.73	488312380	107790	401.47	4615	4640	4500	5990	3235	4615	4530.22	2.87	-30737	4708	4661	4623	4576	4538	4642	4557	150	1375	500	3410	5	1	30000000	1361	23.87	0.99	12	0.36	190.00	4600.00	7900	20240517	-42.59	3865	20241209	17.34	4970	-8.75	20250205	4390	3.30	20250102	13380	-66.11	20240516	3865	17.34	20241209	2.41	N	052260	500	150 억	861808	N	N	N	N
69	20250318	130531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4505	-110	5	-2.38	428784310	94605	352.36	4615	4640	4500	5990	3235	4615	4532.36	2.87	-20707	4708	4661	4623	4576	4538	4642	4557	150	1375	500	3410	5	1	30000000	1352	23.71	0.98	12	0.32	190.00	4600.00	7900	20240517	-42.97	3865	20241209	16.56	4970	-9.36	20250205	4390	2.62	20250102	13380	-66.33	20240516	3865	16.56	20241209	2.41	N	052260	500	150 억	861808	N	N	N	N
70	20250318	120531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4530	-85	5	-1.84	287612700	63290	235.73	4615	4640	4515	5990	3235	4615	4544.36	2.87	-8909	4708	4661	4623	4576	4538	4642	4557	150	1375	500	3410	5	1	30000000	1359	23.84	0.98	12	0.21	190.00	4600.00	7900	20240517	-42.66	3865	20241209	17.21	4970	-8.85	20250205	4390	3.19	20250102	13380	-66.14	20240516	3865	17.21	20241209	2.41	N	052260	500	150 억	861808	N	N	N	N
71	20250318	110530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4530	-85	5	-1.84	225257785	49512	184.41	4615	4640	4515	5990	3235	4615	4549.56	2.87	3037	4708	4661	4623	4576	4538	4642	4557	150	1375	500	3410	5	1	30000000	1359	23.84	0.98	12	0.17	190.00	4600.00	7900	20240517	-42.66	3865	20241209	17.21	4970	-8.85	20250205	4390	3.19	20250102	13380	-66.14	20240516	3865	17.21	20241209	2.41	N	052260	500	150 억	861808	N	N	N	N
72	20250318	100532	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4560	-55	5	-1.19	68700946	15010	55.91	4615	4640	4555	5990	3235	4615	4577.01	2.87	-6727	4708	4661	4623	4576	4538	4642	4557	150	1375	500	3410	5	1	30000000	1368	24.00	0.99	12	0.05	190.00	4600.00	7900	20240517	-42.28	3865	20241209	17.98	4970	-8.25	20250205	4390	3.87	20250102	13380	-65.92	20240516	3865	17.98	20241209	2.41	N	052260	500	150 억	861808	N	N	N	N
73	20250318	090533	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4615	0	3	0.00	4441780	959	3.57	4615	4640	4615	5990	3235	4615	4631.68	2.87	-229	4708	4661	4623	4576	4538	4642	4557	150	1375	500	3410	5	1	30000000	1385	24.29	1.00	12	0.00	190.00	4600.00	7900	20240517	-41.58	3865	20241209	19.40	4970	-7.14	20250205	4390	5.13	20250102	13380	-65.51	20240516	3865	19.40	20241209	2.41	N	052260	500	150 억	861808	N	N	N	N
74	20250317	160530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4615	5	2	0.11	123741745	26848	56.30	4635	4670	4585	5990	3230	4610	4608.97	2.90	-8854	4753	4681	4598	4526	4443	4640	4485	150	1380	500	3410	5	1	30000000	1385	24.29	1.00	12	0.09	190.00	4600.00	7900	20240517	-41.58	3865	20241209	19.40	4970	-7.14	20250205	4390	5.13	20250102	13380	-65.51	20240516	3865	19.40	20241209	2.39	N	052260	500	150 억	871233	N	N	N	N
75	20250317	150530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4600	-10	5	-0.22	105565440	22894	48.01	4635	4670	4595	5990	3230	4610	4611.05	2.90	-5990	4753	4681	4598	4526	4443	4640	4485	150	1380	500	3410	5	1	30000000	1380	24.21	1.00	12	0.08	190.00	4600.00	7900	20240517	-41.77	3865	20241209	19.02	4970	-7.44	20250205	4390	4.78	20250102	13380	-65.62	20240516	3865	19.02	20241209	2.39	N	052260	500	150 억	871233	N	N	N	N
76	20250317	140531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4610	0	3	0.00	77340160	16757	35.14	4635	4670	4600	5990	3230	4610	4615.39	2.90	-2433	4753	4681	4598	4526	4443	4640	4485	150	1380	500	3410	5	1	30000000	1383	24.26	1.00	12	0.06	190.00	4600.00	7900	20240517	-41.65	3865	20241209	19.28	4970	-7.24	20250205	4390	5.01	20250102	13380	-65.55	20240516	3865	19.28	20241209	2.39	N	052260	500	150 억	871233	N	N	N	N
77	20250317	130529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4615	5	2	0.11	52836110	11436	23.98	4635	4670	4600	5990	3230	4610	4620.16	2.90	-519	4753	4681	4598	4526	4443	4640	4485	150	1380	500	3410	5	1	30000000	1385	24.29	1.00	12	0.04	190.00	4600.00	7900	20240517	-41.58	3865	20241209	19.40	4970	-7.14	20250205	4390	5.13	20250102	13380	-65.51	20240516	3865	19.40	20241209	2.39	N	052260	500	150 억	871233	N	N	N	N
78	20250317	120528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4635	25	2	0.54	40632990	8791	18.44	4635	4670	4600	5990	3230	4610	4622.11	2.90	223	4753	4681	4598	4526	4443	4640	4485	150	1380	500	3410	5	1	30000000	1391	24.39	1.01	12	0.03	190.00	4600.00	7900	20240517	-41.33	3865	20241209	19.92	4970	-6.74	20250205	4390	5.58	20250102	13380	-65.36	20240516	3865	19.92	20241209	2.39	N	052260	500	150 억	871233	N	N	N	N
79	20250317	110529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4630	20	2	0.43	23442125	5068	10.63	4635	4670	4600	5990	3230	4610	4625.52	2.90	84	4753	4681	4598	4526	4443	4640	4485	150	1380	500	3410	5	1	30000000	1389	24.37	1.01	12	0.02	190.00	4600.00	7900	20240517	-41.39	3865	20241209	19.79	4970	-6.84	20250205	4390	5.47	20250102	13380	-65.40	20240516	3865	19.79	20241209	2.39	N	052260	500	150 억	871233	N	N	N	N
80	20250317	100530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4645	35	2	0.76	21057240	4552	9.55	4635	4670	4600	5990	3230	4610	4625.93	2.90	394	4753	4681	4598	4526	4443	4640	4485	150	1380	500	3410	5	1	30000000	1394	24.45	1.01	12	0.02	190.00	4600.00	7900	20240517	-41.20	3865	20241209	20.18	4970	-6.54	20250205	4390	5.81	20250102	13380	-65.28	20240516	3865	20.18	20241209	2.39	N	052260	500	150 억	871233	N	N	N	N
81	20250317	090530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4650	40	2	0.87	2530835	546	1.15	4635	4660	4625	5990	3230	4610	4635.23	2.90	-361	4753	4681	4598	4526	4443	4640	4485	150	1380	500	3410	5	1	30000000	1395	24.47	1.01	12	0.00	190.00	4600.00	7900	20240517	-41.14	3865	20241209	20.31	4970	-6.44	20250205	4390	5.92	20250102	13380	-65.25	20240516	3865	20.31	20241209	2.39	N	052260	500	150 억	871233	N	N	N	N
82	20250314	160528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4610	5	2	0.11	219761220	47683	74.06	4625	4670	4515	5980	3225	4605	4608.80	2.88	6655	4765	4685	4640	4560	4515	4662	4537	150	1375	500	3400	5	1	30000000	1383	17.14	1.02	12	0.16	269.00	4533.00	7900	20240517	-41.65	3865	20241209	19.28	4970	-7.24	20250205	4390	5.01	20250102	13380	-65.55	20240516	3865	19.28	20241209	2.42	N	052260	500	150 억	864578	N	N	N	N
83	20250314	150531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4615	10	2	0.22	214818695	46611	72.39	4625	4670	4515	5980	3225	4605	4608.76	2.88	7119	4765	4685	4640	4560	4515	4662	4537	150	1375	500	3400	5	1	30000000	1385	17.16	1.02	12	0.16	269.00	4533.00	7900	20240517	-41.58	3865	20241209	19.40	4970	-7.14	20250205	4390	5.13	20250102	13380	-65.51	20240516	3865	19.40	20241209	2.42	N	052260	500	150 억	864578	N	N	N	N
84	20250314	140528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4605	0	3	0.00	186493930	40470	62.86	4625	4670	4515	5980	3225	4605	4608.20	2.88	6110	4765	4685	4640	4560	4515	4662	4537	150	1375	500	3400	5	1	30000000	1382	17.12	1.02	12	0.13	269.00	4533.00	7900	20240517	-41.71	3865	20241209	19.15	4970	-7.34	20250205	4390	4.90	20250102	13380	-65.58	20240516	3865	19.15	20241209	2.42	N	052260	500	150 억	864578	N	N	N	N
85	20250314	130528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4610	5	2	0.11	172068450	37344	58.00	4625	4670	4515	5980	3225	4605	4607.66	2.88	4722	4765	4685	4640	4560	4515	4662	4537	150	1375	500	3400	5	1	30000000	1383	17.14	1.02	12	0.12	269.00	4533.00	7900	20240517	-41.65	3865	20241209	19.28	4970	-7.24	20250205	4390	5.01	20250102	13380	-65.55	20240516	3865	19.28	20241209	2.42	N	052260	500	150 억	864578	N	N	N	N
86	20250314	120530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4610	5	2	0.11	152950815	33193	51.55	4625	4670	4515	5980	3225	4605	4607.92	2.88	3416	4765	4685	4640	4560	4515	4662	4537	150	1375	500	3400	5	1	30000000	1383	17.14	1.02	12	0.11	269.00	4533.00	7900	20240517	-41.65	3865	20241209	19.28	4970	-7.24	20250205	4390	5.01	20250102	13380	-65.55	20240516	3865	19.28	20241209	2.42	N	052260	500	150 억	864578	N	N	N	N
87	20250314	110528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4620	15	2	0.33	77804395	16878	26.21	4625	4670	4515	5980	3225	4605	4609.81	2.88	-1572	4765	4685	4640	4560	4515	4662	4537	150	1375	500	3400	5	1	30000000	1386	17.17	1.02	12	0.06	269.00	4533.00	7900	20240517	-41.52	3865	20241209	19.53	4970	-7.04	20250205	4390	5.24	20250102	13380	-65.47	20240516	3865	19.53	20241209	2.42	N	052260	500	150 억	864578	N	N	N	N
88	20250314	100529	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4635	30	2	0.65	57616885	12494	19.41	4625	4670	4515	5980	3225	4605	4611.56	2.88	-1395	4765	4685	4640	4560	4515	4662	4537	150	1375	500	3400	5	1	30000000	1391	17.23	1.02	12	0.04	269.00	4533.00	7900	20240517	-41.33	3865	20241209	19.92	4970	-6.74	20250205	4390	5.58	20250102	13380	-65.36	20240516	3865	19.92	20241209	2.42	N	052260	500	150 억	864578	N	N	N	N
89	20250314	090531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4625	20	2	0.43	4625	1	0.00	4625	4625	4625	5980	3225	4605	4625.00	2.88	0	4765	4685	4640	4560	4515	4662	4537	150	1375	500	3400	5	1	30000000	1388	17.19	1.02	12	0.00	269.00	4533.00	7900	20240517	-41.46	3865	20241209	19.66	4970	-6.94	20250205	4390	5.35	20250102	13380	-65.43	20240516	3865	19.66	20241209	2.42	N	052260	500	150 억	864578	N	N	N	N
90	20250313	160525	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4605	-90	5	-1.92	296066410	64120	78.97	4695	4720	4595	6100	3290	4695	4617.38	2.85	-23890	4791	4742	4671	4622	4551	4767	4647	150	1405	500	3470	5	1	30000000	1382	17.12	1.02	12	0.21	269.00	4533.00	7900	20240517	-41.71	3865	20241209	19.15	4970	-7.34	20250205	4390	4.90	20250102	13380	-65.58	20240516	3865	19.15	20241209	2.38	N	052260	500	150 억	855729	N	N	N	N
91	20250313	150526	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4610	-85	5	-1.81	271077450	58692	72.28	4695	4720	4595	6100	3290	4695	4618.64	2.85	-21341	4791	4742	4671	4622	4551	4767	4647	150	1405	500	3470	5	1	30000000	1383	17.14	1.02	12	0.20	269.00	4533.00	7900	20240517	-41.65	3865	20241209	19.28	4970	-7.24	20250205	4390	5.01	20250102	13380	-65.55	20240516	3865	19.28	20241209	2.38	N	052260	500	150 억	855729	N	N	N	N
92	20250313	140525	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4620	-75	5	-1.60	188637230	40782	50.23	4695	4720	4600	6100	3290	4695	4625.50	2.85	-14209	4791	4742	4671	4622	4551	4767	4647	150	1405	500	3470	5	1	30000000	1386	17.17	1.02	12	0.14	269.00	4533.00	7900	20240517	-41.52	3865	20241209	19.53	4970	-7.04	20250205	4390	5.24	20250102	13380	-65.47	20240516	3865	19.53	20241209	2.38	N	052260	500	150 억	855729	N	N	N	N
93	20250313	130525	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4605	-90	5	-1.92	162544205	35124	43.26	4695	4720	4605	6100	3290	4695	4627.72	2.85	-13535	4791	4742	4671	4622	4551	4767	4647	150	1405	500	3470	5	1	30000000	1382	17.12	1.02	12	0.12	269.00	4533.00	7900	20240517	-41.71	3865	20241209	19.15	4970	-7.34	20250205	4390	4.90	20250102	13380	-65.58	20240516	3865	19.15	20241209	2.38	N	052260	500	150 억	855729	N	N	N	N
94	20250313	120525	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4615	-80	5	-1.70	133570830	28842	35.52	4695	4720	4605	6100	3290	4695	4631.12	2.85	-10106	4791	4742	4671	4622	4551	4767	4647	150	1405	500	3470	5	1	30000000	1385	17.16	1.02	12	0.10	269.00	4533.00	7900	20240517	-41.58	3865	20241209	19.40	4970	-7.14	20250205	4390	5.13	20250102	13380	-65.51	20240516	3865	19.40	20241209	2.38	N	052260	500	150 억	855729	N	N	N	N
95	20250313	110525	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4630	-65	5	-1.38	99009545	21356	26.30	4695	4720	4605	6100	3290	4695	4636.15	2.85	-4336	4791	4742	4671	4622	4551	4767	4647	150	1405	500	3470	5	1	30000000	1389	17.21	1.02	12	0.07	269.00	4533.00	7900	20240517	-41.39	3865	20241209	19.79	4970	-6.84	20250205	4390	5.47	20250102	13380	-65.40	20240516	3865	19.79	20241209	2.38	N	052260	500	150 억	855729	N	N	N	N
96	20250313	100524	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4620	-75	5	-1.60	85584795	18451	22.72	4695	4720	4605	6100	3290	4695	4638.49	2.85	-5345	4791	4742	4671	4622	4551	4767	4647	150	1405	500	3470	5	1	30000000	1386	17.17	1.02	12	0.06	269.00	4533.00	7900	20240517	-41.52	3865	20241209	19.53	4970	-7.04	20250205	4390	5.24	20250102	13380	-65.47	20240516	3865	19.53	20241209	2.38	N	052260	500	150 억	855729	N	N	N	N
97	20250313	090527	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4690	-5	5	-0.11	17171360	3671	4.52	4695	4720	4650	6100	3290	4695	4677.57	2.85	-2843	4791	4742	4671	4622	4551	4767	4647	150	1405	500	3470	5	1	30000000	1407	17.43	1.03	12	0.01	269.00	4533.00	7900	20240517	-40.63	3865	20241209	21.35	4970	-5.63	20250205	4390	6.83	20250102	13380	-64.95	20240516	3865	21.35	20241209	2.38	N	052260	500	150 억	855729	N	N	N	N
98	20250312	160523	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4695	70	2	1.51	379506930	81196	142.86	4600	4720	4600	6010	3240	4625	4673.96	2.84	5306	4714	4669	4587	4542	4460	4692	4565	150	1385	500	3420	5	1	30000000	1409	17.45	1.04	12	0.27	269.00	4533.00	7900	20240517	-40.57	3865	20241209	21.47	4970	-5.53	20250205	4390	6.95	20250102	13380	-64.91	20240516	3865	21.47	20241209	2.36	N	052260	500	150 억	851068	N	N	N	N
99	20250312	150523	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4645	20	2	0.43	358461490	76685	134.92	4600	4720	4600	6010	3240	4625	4674.47	2.84	6655	4714	4669	4587	4542	4460	4692	4565	150	1385	500	3420	5	1	30000000	1394	17.27	1.02	12	0.26	269.00	4533.00	7900	20240517	-41.20	3865	20241209	20.18	4970	-6.54	20250205	4390	5.81	20250102	13380	-65.28	20240516	3865	20.18	20241209	2.36	N	052260	500	150 억	851068	N	N	N	N
100	20250312	140522	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4700	75	2	1.62	299034630	63916	112.45	4600	4720	4600	6010	3240	4625	4678.56	2.84	6549	4714	4669	4587	4542	4460	4692	4565	150	1385	500	3420	5	1	30000000	1410	17.47	1.04	12	0.21	269.00	4533.00	7900	20240517	-40.51	3865	20241209	21.60	4970	-5.43	20250205	4390	7.06	20250102	13380	-64.87	20240516	3865	21.60	20241209	2.36	N	052260	500	150 억	851068	N	N	N	N
101	20250312	130523	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4715	90	2	1.95	258458070	55275	97.25	4600	4720	4600	6010	3240	4625	4675.86	2.84	9192	4714	4669	4587	4542	4460	4692	4565	150	1385	500	3420	5	1	30000000	1415	17.53	1.04	12	0.18	269.00	4533.00	7900	20240517	-40.32	3865	20241209	21.99	4970	-5.13	20250205	4390	7.40	20250102	13380	-64.76	20240516	3865	21.99	20241209	2.36	N	052260	500	150 억	851068	N	N	N	N
102	20250312	120524	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4680	55	2	1.19	200060475	42831	75.36	4600	4695	4600	6010	3240	4625	4670.93	2.84	9169	4714	4669	4587	4542	4460	4692	4565	150	1385	500	3420	5	1	30000000	1404	17.40	1.03	12	0.14	269.00	4533.00	7900	20240517	-40.76	3865	20241209	21.09	4970	-5.84	20250205	4390	6.61	20250102	13380	-65.02	20240516	3865	21.09	20241209	2.36	N	052260	500	150 억	851068	N	N	N	N
103	20250312	110520	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4675	50	2	1.08	124843195	26763	47.09	4600	4695	4600	6010	3240	4625	4664.77	2.84	4567	4714	4669	4587	4542	4460	4692	4565	150	1385	500	3420	5	1	30000000	1403	17.38	1.03	12	0.09	269.00	4533.00	7900	20240517	-40.82	3865	20241209	20.96	4970	-5.94	20250205	4390	6.49	20250102	13380	-65.06	20240516	3865	20.96	20241209	2.36	N	052260	500	150 억	851068	N	N	N	N
104	20250312	100522	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4670	45	2	0.97	96102030	20598	36.24	4600	4695	4600	6010	3240	4625	4665.60	2.84	2965	4714	4669	4587	4542	4460	4692	4565	150	1385	500	3420	5	1	30000000	1401	17.36	1.03	12	0.07	269.00	4533.00	7900	20240517	-40.89	3865	20241209	20.83	4970	-6.04	20250205	4390	6.38	20250102	13380	-65.10	20240516	3865	20.83	20241209	2.36	N	052260	500	150 억	851068	N	N	N	N
105	20250312	090524	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4625	0	3	0.00	6416460	1391	2.45	4600	4625	4600	6010	3240	4625	4612.84	2.84	940	4714	4669	4587	4542	4460	4692	4565	150	1385	500	3420	5	1	30000000	1388	17.19	1.02	12	0.00	269.00	4533.00	7900	20240517	-41.46	3865	20241209	19.66	4970	-6.94	20250205	4390	5.35	20250102	13380	-65.43	20240516	3865	19.66	20241209	2.36	N	052260	500	150 억	851068	N	N	N	N
106	20250311	160517	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4625	20	2	0.43	249631321	54812	147.54	4550	4632	4505	5980	3225	4605	4554.32	2.82	-6384	4711	4657	4586	4532	4461	4685	4560	150	1375	500	3400	5	1	30000000	1388	17.19	1.02	12	0.18	269.00	4533.00	7900	20240517	-41.46	3865	20241209	19.66	4970	-6.94	20250205	4390	5.35	20250102	13380	-65.43	20240516	3865	19.66	20241209	2.36	N	052260	500	150 억	847452	N	N	N	N
107	20250311	150521	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4600	-5	5	-0.11	246551076	54145	145.75	4550	4632	4505	5980	3225	4605	4553.53	2.82	-6264	4711	4657	4586	4532	4461	4685	4560	150	1375	500	3400	5	1	30000000	1380	17.10	1.01	12	0.18	269.00	4533.00	7900	20240517	-41.77	3865	20241209	19.02	4970	-7.44	20250205	4390	4.78	20250102	13380	-65.62	20240516	3865	19.02	20241209	2.36	N	052260	500	150 억	847452	N	N	N	N
108	20250311	140521	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4610	5	2	0.11	236811951	52024	140.04	4550	4632	4505	5980	3225	4605	4551.98	2.82	-5234	4711	4657	4586	4532	4461	4685	4560	150	1375	500	3400	5	1	30000000	1383	17.14	1.02	12	0.17	269.00	4533.00	7900	20240517	-41.65	3865	20241209	19.28	4970	-7.24	20250205	4390	5.01	20250102	13380	-65.55	20240516	3865	19.28	20241209	2.36	N	052260	500	150 억	847452	N	N	N	N
109	20250311	130520	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4610	5	2	0.11	214469816	47183	127.01	4550	4632	4505	5980	3225	4605	4545.49	2.82	-5173	4711	4657	4586	4532	4461	4685	4560	150	1375	500	3400	5	1	30000000	1383	17.14	1.02	12	0.16	269.00	4533.00	7900	20240517	-41.65	3865	20241209	19.28	4970	-7.24	20250205	4390	5.01	20250102	13380	-65.55	20240516	3865	19.28	20241209	2.36	N	052260	500	150 억	847452	N	N	N	N
110	20250311	120520	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4530	-75	5	-1.63	174242391	38395	103.35	4550	4632	4505	5980	3225	4605	4538.15	2.82	-6364	4711	4657	4586	4532	4461	4685	4560	150	1375	500	3400	5	1	30000000	1359	16.84	1.00	12	0.13	269.00	4533.00	7900	20240517	-42.66	3865	20241209	17.21	4970	-8.85	20250205	4390	3.19	20250102	13380	-66.14	20240516	3865	17.21	20241209	2.36	N	052260	500	150 억	847452	N	N	N	N
111	20250311	110519	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4535	-70	5	-1.52	166806361	36756	98.94	4550	4632	4505	5980	3225	4605	4538.21	2.82	-6644	4711	4657	4586	4532	4461	4685	4560	150	1375	500	3400	5	1	30000000	1361	16.86	1.00	12	0.12	269.00	4533.00	7900	20240517	-42.59	3865	20241209	17.34	4970	-8.75	20250205	4390	3.30	20250102	13380	-66.11	20240516	3865	17.34	20241209	2.36	N	052260	500	150 억	847452	N	N	N	N
112	20250311	100521	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4580	-25	5	-0.54	86343736	18958	51.03	4550	4632	4505	5980	3225	4605	4554.47	2.82	-3307	4711	4657	4586	4532	4461	4685	4560	150	1375	500	3400	5	1	30000000	1374	17.03	1.01	12	0.06	269.00	4533.00	7900	20240517	-42.03	3865	20241209	18.50	4970	-7.85	20250205	4390	4.33	20250102	13380	-65.77	20240516	3865	18.50	20241209	2.36	N	052260	500	150 억	847452	N	N	N	N
113	20250311	090521	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4580	-25	5	-0.54	3288455	723	1.95	4550	4605	4540	5980	3225	4605	4548.35	2.82	211	4711	4657	4586	4532	4461	4685	4560	150	1375	500	3400	5	1	30000000	1374	17.03	1.01	12	0.00	269.00	4533.00	7900	20240517	-42.03	3865	20241209	18.50	4970	-7.85	20250205	4390	4.33	20250102	13380	-65.77	20240516	3865	18.50	20241209	2.36	N	052260	500	150 억	847452	N	N	N	N
114	20250310	160515	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4605	15	2	0.33	169770465	37150	53.21	4550	4640	4515	5960	3215	4590	4569.85	2.86	-11328	4710	4650	4615	4555	4520	4632	4537	150	1370	500	3390	5	1	30000000	1382	17.12	1.02	12	0.12	269.00	4533.00	7900	20240517	-41.71	3865	20241209	19.15	4970	-7.34	20250205	4390	4.90	20250102	13380	-65.58	20240516	3865	19.15	20241209	2.40	N	052260	500	150 억	858780	N	N	N	N
115	20250310	150519	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4620	30	2	0.65	149102690	32669	46.79	4550	4640	4515	5960	3215	4590	4564.04	2.86	-10836	4710	4650	4615	4555	4520	4632	4537	150	1370	500	3390	5	1	30000000	1386	17.17	1.02	12	0.11	269.00	4533.00	7900	20240517	-41.52	3865	20241209	19.53	4970	-7.04	20250205	4390	5.24	20250102	13380	-65.47	20240516	3865	19.53	20241209	2.40	N	052260	500	150 억	858780	N	N	N	N
116	20250310	140518	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4580	-10	5	-0.22	120928915	26557	38.04	4550	4620	4515	5960	3215	4590	4553.56	2.86	-8061	4710	4650	4615	4555	4520	4632	4537	150	1370	500	3390	5	1	30000000	1374	17.03	1.01	12	0.09	269.00	4533.00	7900	20240517	-42.03	3865	20241209	18.50	4970	-7.85	20250205	4390	4.33	20250102	13380	-65.77	20240516	3865	18.50	20241209	2.40	N	052260	500	150 억	858780	N	N	N	N
117	20250310	130518	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4590	0	3	0.00	106392660	23386	33.50	4550	4620	4515	5960	3215	4590	4549.42	2.86	-6820	4710	4650	4615	4555	4520	4632	4537	150	1370	500	3390	5	1	30000000	1377	17.06	1.01	12	0.08	269.00	4533.00	7900	20240517	-41.90	3865	20241209	18.76	4970	-7.65	20250205	4390	4.56	20250102	13380	-65.70	20240516	3865	18.76	20241209	2.40	N	052260	500	150 억	858780	N	N	N	N
118	20250310	120516	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4570	-20	5	-0.44	87741620	19326	27.68	4550	4585	4515	5960	3215	4590	4540.08	2.86	-5771	4710	4650	4615	4555	4520	4632	4537	150	1370	500	3390	5	1	30000000	1371	16.99	1.01	12	0.06	269.00	4533.00	7900	20240517	-42.15	3865	20241209	18.24	4970	-8.05	20250205	4390	4.10	20250102	13380	-65.84	20240516	3865	18.24	20241209	2.40	N	052260	500	150 억	858780	N	N	N	N
119	20250310	110516	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4550	-40	5	-0.87	73697680	16252	23.28	4550	4575	4515	5960	3215	4590	4534.68	2.86	-4928	4710	4650	4615	4555	4520	4632	4537	150	1370	500	3390	5	1	30000000	1365	16.91	1.00	12	0.05	269.00	4533.00	7900	20240517	-42.41	3865	20241209	17.72	4970	-8.45	20250205	4390	3.64	20250102	13380	-65.99	20240516	3865	17.72	20241209	2.40	N	052260	500	150 억	858780	N	N	N	N
120	20250310	100517	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4545	-45	5	-0.98	53708910	11854	16.98	4550	4575	4515	5960	3215	4590	4530.87	2.86	-3446	4710	4650	4615	4555	4520	4632	4537	150	1370	500	3390	5	1	30000000	1364	16.90	1.00	12	0.04	269.00	4533.00	7900	20240517	-42.47	3865	20241209	17.59	4970	-8.55	20250205	4390	3.53	20250102	13380	-66.03	20240516	3865	17.59	20241209	2.40	N	052260	500	150 억	858780	N	N	N	N
121	20250310	090517	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4575	-15	5	-0.33	13559910	2985	4.28	4550	4575	4525	5960	3215	4590	4542.68	2.86	21	4710	4650	4615	4555	4520	4632	4537	150	1370	500	3390	5	1	30000000	1373	17.01	1.01	12	0.01	269.00	4533.00	7900	20240517	-42.09	3865	20241209	18.37	4970	-7.95	20250205	4390	4.21	20250102	13380	-65.81	20240516	3865	18.37	20241209	2.40	N	052260	500	150 억	858780	N	N	N	N
122	20250307	160516	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4590	-55	5	-1.18	322092380	69815	84.98	4625	4675	4580	6030	3255	4645	4613.51	2.91	-13153	4768	4706	4658	4596	4548	4682	4572	150	1385	500	3430	5	1	30000000	1377	17.06	1.01	12	0.23	269.00	4533.00	7900	20240517	-41.90	3865	20241209	18.76	4970	-7.65	20250205	4390	4.56	20250102	13380	-65.70	20240516	3865	18.76	20241209	2.39	N	052260	500	150 억	871933	N	N	N	N
123	20250307	150518	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4610	-35	5	-0.75	288169140	62417	75.98	4625	4675	4590	6030	3255	4645	4616.84	2.91	-11342	4768	4706	4658	4596	4548	4682	4572	150	1385	500	3430	5	1	30000000	1383	17.14	1.02	12	0.21	269.00	4533.00	7900	20240517	-41.65	3865	20241209	19.28	4970	-7.24	20250205	4390	5.01	20250102	13380	-65.55	20240516	3865	19.28	20241209	2.39	N	052260	500	150 억	871933	N	N	N	N
124	20250307	140516	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4615	-30	5	-0.65	225546810	48792	59.39	4625	4675	4590	6030	3255	4645	4622.62	2.91	-7346	4768	4706	4658	4596	4548	4682	4572	150	1385	500	3430	5	1	30000000	1385	17.16	1.02	12	0.16	269.00	4533.00	7900	20240517	-41.58	3865	20241209	19.40	4970	-7.14	20250205	4390	5.13	20250102	13380	-65.51	20240516	3865	19.40	20241209	2.39	N	052260	500	150 억	871933	N	N	N	N
125	20250307	130517	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4600	-45	5	-0.97	156548630	33872	41.23	4625	4675	4590	6030	3255	4645	4621.77	2.91	-2335	4768	4706	4658	4596	4548	4682	4572	150	1385	500	3430	5	1	30000000	1380	17.10	1.01	12	0.11	269.00	4533.00	7900	20240517	-41.77	3865	20241209	19.02	4970	-7.44	20250205	4390	4.78	20250102	13380	-65.62	20240516	3865	19.02	20241209	2.39	N	052260	500	150 억	871933	N	N	N	N
126	20250307	120518	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4605	-40	5	-0.86	121639420	26279	31.99	4625	4675	4595	6030	3255	4645	4628.77	2.91	-2290	4768	4706	4658	4596	4548	4682	4572	150	1385	500	3430	5	1	30000000	1382	17.12	1.02	12	0.09	269.00	4533.00	7900	20240517	-41.71	3865	20241209	19.15	4970	-7.34	20250205	4390	4.90	20250102	13380	-65.58	20240516	3865	19.15	20241209	2.39	N	052260	500	150 억	871933	N	N	N	N
127	20250307	110517	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4650	5	2	0.11	73088195	15758	19.18	4625	4675	4595	6030	3255	4645	4638.16	2.91	1	4768	4706	4658	4596	4548	4682	4572	150	1385	500	3430	5	1	30000000	1395	17.29	1.03	12	0.05	269.00	4533.00	7900	20240517	-41.14	3865	20241209	20.31	4970	-6.44	20250205	4390	5.92	20250102	13380	-65.25	20240516	3865	20.31	20241209	2.39	N	052260	500	150 억	871933	N	N	N	N
128	20250307	100514	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4660	15	2	0.32	46083925	9954	12.12	4625	4670	4595	6030	3255	4645	4629.69	2.91	67	4768	4706	4658	4596	4548	4682	4572	150	1385	500	3430	5	1	30000000	1398	17.32	1.03	12	0.03	269.00	4533.00	7900	20240517	-41.01	3865	20241209	20.57	4970	-6.24	20250205	4390	6.15	20250102	13380	-65.17	20240516	3865	20.57	20241209	2.39	N	052260	500	150 억	871933	N	N	N	N
129	20250307	090518	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4640	-5	5	-0.11	5874720	1271	1.55	4625	4645	4615	6030	3255	4645	4622.12	2.91	-274	4768	4706	4658	4596	4548	4682	4572	150	1385	500	3430	5	1	30000000	1392	17.25	1.02	12	0.00	269.00	4533.00	7900	20240517	-41.27	3865	20241209	20.05	4970	-6.64	20250205	4390	5.69	20250102	13380	-65.32	20240516	3865	20.05	20241209	2.39	N	052260	500	150 억	871933	N	N	N	N
130	20250306	160514	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4645	10	2	0.22	381863010	81945	217.88	4660	4720	4610	6020	3245	4635	4660.00	2.88	8694	4711	4672	4636	4597	4561	4692	4617	150	1385	500	3420	5	1	30000000	1394	17.27	1.02	12	0.27	269.00	4533.00	7900	20240517	-41.20	3865	20241209	20.18	4970	-6.54	20250205	4390	5.81	20250102	13380	-65.28	20240516	3865	20.18	20241209	2.46	N	052260	500	150 억	863239	N	N	N	N
131	20250306	150513	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4625	-10	5	-0.22	370949635	79592	211.62	4660	4720	4610	6020	3245	4635	4660.64	2.88	9848	4711	4672	4636	4597	4561	4692	4617	150	1385	500	3420	5	1	30000000	1388	17.19	1.02	12	0.27	269.00	4533.00	7900	20240517	-41.46	3865	20241209	19.66	4970	-6.94	20250205	4390	5.35	20250102	13380	-65.43	20240516	3865	19.66	20241209	2.46	N	052260	500	150 억	863239	N	N	N	N
132	20250306	140513	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4665	30	2	0.65	309185275	66291	176.25	4660	4720	4610	6020	3245	4635	4664.06	2.88	16668	4711	4672	4636	4597	4561	4692	4617	150	1385	500	3420	5	1	30000000	1400	17.34	1.03	12	0.22	269.00	4533.00	7900	20240517	-40.95	3865	20241209	20.70	4970	-6.14	20250205	4390	6.26	20250102	13380	-65.13	20240516	3865	20.70	20241209	2.46	N	052260	500	150 억	863239	N	N	N	N
133	20250306	130513	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4665	30	2	0.65	266618315	57137	151.92	4660	4720	4610	6020	3245	4635	4666.30	2.88	17820	4711	4672	4636	4597	4561	4692	4617	150	1385	500	3420	5	1	30000000	1400	17.34	1.03	12	0.19	269.00	4533.00	7900	20240517	-40.95	3865	20241209	20.70	4970	-6.14	20250205	4390	6.26	20250102	13380	-65.13	20240516	3865	20.70	20241209	2.46	N	052260	500	150 억	863239	N	N	N	N
134	20250306	120513	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4660	25	2	0.54	247452375	53022	140.97	4660	4720	4610	6020	3245	4635	4666.98	2.88	19942	4711	4672	4636	4597	4561	4692	4617	150	1385	500	3420	5	1	30000000	1398	17.32	1.03	12	0.18	269.00	4533.00	7900	20240517	-41.01	3865	20241209	20.57	4970	-6.24	20250205	4390	6.15	20250102	13380	-65.17	20240516	3865	20.57	20241209	2.46	N	052260	500	150 억	863239	N	N	N	N
135	20250306	110511	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4700	65	2	1.40	215271680	46132	122.66	4660	4720	4610	6020	3245	4635	4666.43	2.88	21162	4711	4672	4636	4597	4561	4692	4617	150	1385	500	3420	5	1	30000000	1410	17.47	1.04	12	0.15	269.00	4533.00	7900	20240517	-40.51	3865	20241209	21.60	4970	-5.43	20250205	4390	7.06	20250102	13380	-64.87	20240516	3865	21.60	20241209	2.46	N	052260	500	150 억	863239	N	N	N	N
136	20250306	100513	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4660	25	2	0.54	116421245	25043	66.58	4660	4675	4610	6020	3245	4635	4648.85	2.88	10669	4711	4672	4636	4597	4561	4692	4617	150	1385	500	3420	5	1	30000000	1398	17.32	1.03	12	0.08	269.00	4533.00	7900	20240517	-41.01	3865	20241209	20.57	4970	-6.24	20250205	4390	6.15	20250102	13380	-65.17	20240516	3865	20.57	20241209	2.46	N	052260	500	150 억	863239	N	N	N	N
137	20250306	090516	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4645	10	2	0.22	5753160	1243	3.30	4660	4660	4615	6020	3245	4635	4628.45	2.88	-269	4711	4672	4636	4597	4561	4692	4617	150	1385	500	3420	5	1	30000000	1394	17.27	1.02	12	0.00	269.00	4533.00	7900	20240517	-41.20	3865	20241209	20.18	4970	-6.54	20250205	4390	5.81	20250102	13380	-65.28	20240516	3865	20.18	20241209	2.46	N	052260	500	150 억	863239	N	N	N	N
138	20250305	160509	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4635	40	2	0.87	174400464	37598	92.07	4600	4675	4600	5970	3220	4595	4638.56	2.86	3373	4718	4656	4578	4516	4438	4687	4547	150	1375	500	3400	5	1	30000000	1391	17.23	1.02	12	0.13	269.00	4533.00	7900	20240517	-41.33	3865	20241209	19.92	4970	-6.74	20250205	4390	5.58	20250102	13380	-65.36	20240516	3865	19.92	20241209	2.49	N	052260	500	150 억	859466	N	N	N	N
139	20250305	150510	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4635	40	2	0.87	169232379	36483	89.34	4600	4675	4600	5970	3220	4595	4638.66	2.86	3449	4718	4656	4578	4516	4438	4687	4547	150	1375	500	3400	5	1	30000000	1391	17.23	1.02	12	0.12	269.00	4533.00	7900	20240517	-41.33	3865	20241209	19.92	4970	-6.74	20250205	4390	5.58	20250102	13380	-65.36	20240516	3865	19.92	20241209	2.49	N	052260	500	150 억	859466	N	N	N	N
140	20250305	140508	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4625	30	2	0.65	150758619	32502	79.59	4600	4675	4600	5970	3220	4595	4638.44	2.86	3990	4718	4656	4578	4516	4438	4687	4547	150	1375	500	3400	5	1	30000000	1388	17.19	1.02	12	0.11	269.00	4533.00	7900	20240517	-41.46	3865	20241209	19.66	4970	-6.94	20250205	4390	5.35	20250102	13380	-65.43	20240516	3865	19.66	20241209	2.49	N	052260	500	150 억	859466	N	N	N	N
141	20250305	130507	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4630	35	2	0.76	144229774	31089	76.13	4600	4675	4600	5970	3220	4595	4639.25	2.86	3983	4718	4656	4578	4516	4438	4687	4547	150	1375	500	3400	5	1	30000000	1389	17.21	1.02	12	0.10	269.00	4533.00	7900	20240517	-41.39	3865	20241209	19.79	4970	-6.84	20250205	4390	5.47	20250102	13380	-65.40	20240516	3865	19.79	20241209	2.49	N	052260	500	150 억	859466	N	N	N	N
142	20250305	120510	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4600	5	2	0.11	131389649	28306	69.32	4600	4675	4600	5970	3220	4595	4641.76	2.86	3317	4718	4656	4578	4516	4438	4687	4547	150	1375	500	3400	5	1	30000000	1380	17.10	1.01	12	0.09	269.00	4533.00	7900	20240517	-41.77	3865	20241209	19.02	4970	-7.44	20250205	4390	4.78	20250102	13380	-65.62	20240516	3865	19.02	20241209	2.49	N	052260	500	150 억	859466	N	N	N	N
143	20250305	110506	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4660	65	2	1.41	84732315	18225	44.63	4600	4675	4600	5970	3220	4595	4649.24	2.86	3645	4718	4656	4578	4516	4438	4687	4547	150	1375	500	3400	5	1	30000000	1398	17.32	1.03	12	0.06	269.00	4533.00	7900	20240517	-41.01	3865	20241209	20.57	4970	-6.24	20250205	4390	6.15	20250102	13380	-65.17	20240516	3865	20.57	20241209	2.49	N	052260	500	150 억	859466	N	N	N	N
144	20250305	100509	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4620	25	2	0.54	15698010	3399	8.32	4600	4645	4600	5970	3220	4595	4618.42	2.86	2483	4718	4656	4578	4516	4438	4687	4547	150	1375	500	3400	5	1	30000000	1386	17.17	1.02	12	0.01	269.00	4533.00	7900	20240517	-41.52	3865	20241209	19.53	4970	-7.04	20250205	4390	5.24	20250102	13380	-65.47	20240516	3865	19.53	20241209	2.49	N	052260	500	150 억	859466	N	N	N	N
145	20250305	090506	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4645	50	2	1.09	2405900	521	1.28	4600	4645	4600	5970	3220	4595	4617.85	2.86	439	4718	4656	4578	4516	4438	4687	4547	150	1375	500	3400	5	1	30000000	1394	17.27	1.02	12	0.00	269.00	4533.00	7900	20240517	-41.20	3865	20241209	20.18	4970	-6.54	20250205	4390	5.81	20250102	13380	-65.28	20240516	3865	20.18	20241209	2.49	N	052260	500	150 억	859466	N	N	N	N
146	20250304	160503	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4595	-45	5	-0.97	185870218	40714	35.10	4590	4640	4500	6030	3250	4640	4565.26	2.86	425	4803	4721	4658	4576	4513	4690	4545	150	1390	500	3430	5	1	30000000	1379	17.08	1.01	12	0.14	269.00	4533.00	7900	20240517	-41.84	3865	20241209	18.89	4970	-7.55	20250205	4390	4.67	20250102	13380	-65.66	20240516	3865	18.89	20241209	2.50	N	052260	500	150 억	859036	N	N	N	N
147	20250304	150501	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4590	-50	5	-1.08	175625785	38483	33.18	4590	4640	4500	6030	3250	4640	4563.72	2.86	1219	4803	4721	4658	4576	4513	4690	4545	150	1390	500	3430	5	1	30000000	1377	17.06	1.01	12	0.13	269.00	4533.00	7900	20240517	-41.90	3865	20241209	18.76	4970	-7.65	20250205	4390	4.56	20250102	13380	-65.70	20240516	3865	18.76	20241209	2.50	N	052260	500	150 억	859036	N	N	N	N
148	20250304	140503	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4605	-35	5	-0.75	141440405	31016	26.74	4590	4640	4500	6030	3250	4640	4560.24	2.86	1931	4803	4721	4658	4576	4513	4690	4545	150	1390	500	3430	5	1	30000000	1382	17.12	1.02	12	0.10	269.00	4533.00	7900	20240517	-41.71	3865	20241209	19.15	4970	-7.34	20250205	4390	4.90	20250102	13380	-65.58	20240516	3865	19.15	20241209	2.50	N	052260	500	150 억	859036	N	N	N	N
149	20250304	130502	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4590	-50	5	-1.08	128465975	28190	24.30	4590	4640	4500	6030	3250	4640	4557.15	2.86	784	4803	4721	4658	4576	4513	4690	4545	150	1390	500	3430	5	1	30000000	1377	17.06	1.01	12	0.09	269.00	4533.00	7900	20240517	-41.90	3865	20241209	18.76	4970	-7.65	20250205	4390	4.56	20250102	13380	-65.70	20240516	3865	18.76	20241209	2.50	N	052260	500	150 억	859036	N	N	N	N
150	20250304	120501	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4610	-30	5	-0.65	114748765	25198	21.72	4590	4640	4500	6030	3250	4640	4553.88	2.86	1753	4803	4721	4658	4576	4513	4690	4545	150	1390	500	3430	5	1	30000000	1383	17.14	1.02	12	0.08	269.00	4533.00	7900	20240517	-41.65	3865	20241209	19.28	4970	-7.24	20250205	4390	5.01	20250102	13380	-65.55	20240516	3865	19.28	20241209	2.50	N	052260	500	150 억	859036	N	N	N	N
151	20250304	110503	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4615	-25	5	-0.54	110650670	24306	20.95	4590	4640	4500	6030	3250	4640	4552.40	2.86	1749	4803	4721	4658	4576	4513	4690	4545	150	1390	500	3430	5	1	30000000	1385	17.16	1.02	12	0.08	269.00	4533.00	7900	20240517	-41.58	3865	20241209	19.40	4970	-7.14	20250205	4390	5.13	20250102	13380	-65.51	20240516	3865	19.40	20241209	2.50	N	052260	500	150 억	859036	N	N	N	N
152	20250304	100459	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4575	-65	5	-1.40	77851240	17133	14.77	4590	4640	4500	6030	3250	4640	4543.94	2.86	-701	4803	4721	4658	4576	4513	4690	4545	150	1390	500	3430	5	1	30000000	1373	17.01	1.01	12	0.06	269.00	4533.00	7900	20240517	-42.09	3865	20241209	18.37	4970	-7.95	20250205	4390	4.21	20250102	13380	-65.81	20240516	3865	18.37	20241209	2.50	N	052260	500	150 억	859036	N	N	N	N
153	20250304	090458	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	4560	-80	5	-1.72	12481145	2731	2.35	4590	4640	4550	6030	3250	4640	4570.17	2.86	-1102	4803	4721	4658	4576	4513	4690	4545	150	1390	500	3430	5	1	30000000	1368	16.95	1.01	12	0.01	269.00	4533.00	7900	20240517	-42.28	3865	20241209	17.98	4970	-8.25	20250205	4390	3.87	20250102	13380	-65.92	20240516	3865	17.98	20241209	2.50	N	052260	500	150 억	859036	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History