KissMeData/052260/price/prices-20240601.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

61 KiB

Raw Blame History

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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	160537	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4955	-75	5	-1.49	691521740	139849	148.52	5040	5050	4860	6530	3530	5030	4944.76	5.62	0	-3914	5146	5087	5041	4982	4936	5065	4960	150	1500	500	3620	5	1	30000000	1487	18.42	1.09	12	0.47	269.00	4533.00	7900	20240517	-37.28	4215	20240416	17.56	7900	-37.28	20240517	4215	17.56	20240416	13380	-62.97	20240516	4860	1.95	20240628	1.13	N	052260	500	150 억	1686447	N	N	271	N	N
3	20240628	150548	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4905	-125	5	-2.49	644358825	130253	138.33	5040	5050	4860	6530	3530	5030	4946.98	5.62	0	-6900	5146	5087	5041	4982	4936	5065	4960	150	1500	500	3620	5	1	30000000	1472	18.23	1.08	12	0.43	269.00	4533.00	7900	20240517	-37.91	4215	20240416	16.37	7900	-37.91	20240517	4215	16.37	20240416	13380	-63.34	20240516	4860	0.93	20240628	1.13	N	052260	500	150 억	1686447	N	N	1223	N	N
4	20240628	140547	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4985	-45	5	-0.89	351765110	70643	75.02	5040	5050	4935	6530	3530	5030	4979.48	5.62	0	-9621	5146	5087	5041	4982	4936	5065	4960	150	1500	500	3620	5	1	30000000	1496	18.53	1.10	12	0.24	269.00	4533.00	7900	20240517	-36.90	4215	20240416	18.27	7900	-36.90	20240517	4215	18.27	20240416	13380	-62.74	20240516	4935	1.01	20240628	1.13	N	052260	500	150 억	1686447	N	N	1223	N	N
5	20240628	130548	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4965	-65	5	-1.29	252360290	50601	53.74	5040	5050	4945	6530	3530	5030	4987.26	5.62	0	-1499	5146	5087	5041	4982	4936	5065	4960	150	1500	500	3620	5	1	30000000	1490	18.46	1.10	12	0.17	269.00	4533.00	7900	20240517	-37.15	4215	20240416	17.79	7900	-37.15	20240517	4215	17.79	20240416	13380	-62.89	20240516	4945	0.40	20240628	1.13	N	052260	500	150 억	1686447	N	N	1223	N	N
6	20240628	120547	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5000	-30	5	-0.60	233926025	46890	49.80	5040	5050	4945	6530	3530	5030	4988.83	5.62	0	-124	5146	5087	5041	4982	4936	5065	4960	150	1500	500	3620	10	1	30000000	1500	18.59	1.10	12	0.16	269.00	4533.00	7900	20240517	-36.71	4215	20240416	18.62	7900	-36.71	20240517	4215	18.62	20240416	13380	-62.63	20240516	4945	1.11	20240628	1.13	N	052260	500	150 억	1686447	N	N	1223	N	N
7	20240628	110538	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5000	-30	5	-0.60	146859635	29359	31.18	5040	5050	4980	6530	3530	5030	5002.20	5.62	0	1749	5146	5087	5041	4982	4936	5065	4960	150	1500	500	3620	10	1	30000000	1500	18.59	1.10	12	0.10	269.00	4533.00	7900	20240517	-36.71	4215	20240416	18.62	7900	-36.71	20240517	4215	18.62	20240416	13380	-62.63	20240516	4980	0.40	20240628	1.13	N	052260	500	150 억	1686447	N	N	1223	N	N
8	20240628	100536	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5030	0	3	0.00	75579385	15086	16.02	5040	5050	4980	6530	3530	5030	5009.90	5.62	0	1121	5146	5087	5041	4982	4936	5065	4960	150	1500	500	3620	10	1	30000000	1509	18.70	1.11	12	0.05	269.00	4533.00	7900	20240517	-36.33	4215	20240416	19.34	7900	-36.33	20240517	4215	19.34	20240416	13380	-62.41	20240516	4980	1.00	20240628	1.13	N	052260	500	150 억	1686447	N	N	1223	N	N
9	20240628	090536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5000	-30	5	-0.60	6195600	1235	1.31	5040	5050	5000	6530	3530	5030	5016.68	5.62	0	-264	5146	5087	5041	4982	4936	5065	4960	150	1500	500	3620	10	1	30000000	1500	18.59	1.10	12	0.00	269.00	4533.00	7900	20240517	-36.71	4215	20240416	18.62	7900	-36.71	20240517	4215	18.62	20240416	13380	-62.63	20240516	4995	0.10	20240626	1.13	N	052260	500	150 억	1686447	N	N	1223	N	N
10	20240627	160531	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5030	20	2	0.40	472863815	94153	134.59	5090	5100	4995	6510	3510	5010	5022.29	5.57	0	15669	5113	5061	5028	4976	4943	5045	4960	150	1500	500	3600	10	1	30000000	1509	18.70	1.11	12	0.31	269.00	4533.00	7900	20240517	-36.33	4215	20240416	19.34	7900	-36.33	20240517	4215	19.34	20240416	13380	-62.41	20240516	4995	0.70	20240627	1.12	N	052260	500	150 억	1670778	N	N	1223	N	N
11	20240627	150538	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5020	10	2	0.20	461004085	91793	131.22	5090	5100	4995	6510	3510	5010	5022.21	5.57	0	15123	5113	5061	5028	4976	4943	5045	4960	150	1500	500	3600	10	1	30000000	1506	18.66	1.11	12	0.31	269.00	4533.00	7900	20240517	-36.46	4215	20240416	19.10	7900	-36.46	20240517	4215	19.10	20240416	13380	-62.48	20240516	4995	0.50	20240627	1.12	N	052260	500	150 억	1670778	N	N	1216	N	N
12	20240627	140535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5020	10	2	0.20	383904020	76381	109.19	5090	5100	5000	6510	3510	5010	5026.17	5.57	0	15542	5113	5061	5028	4976	4943	5045	4960	150	1500	500	3600	10	1	30000000	1506	18.66	1.11	12	0.25	269.00	4533.00	7900	20240517	-36.46	4215	20240416	19.10	7900	-36.46	20240517	4215	19.10	20240416	13380	-62.48	20240516	4995	0.50	20240626	1.12	N	052260	500	150 억	1670778	N	N	1216	N	N
13	20240627	130535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5030	20	2	0.40	324584910	64531	92.25	5090	5100	5000	6510	3510	5010	5029.91	5.57	0	8923	5113	5061	5028	4976	4943	5045	4960	150	1500	500	3600	10	1	30000000	1509	18.70	1.11	12	0.22	269.00	4533.00	7900	20240517	-36.33	4215	20240416	19.34	7900	-36.33	20240517	4215	19.34	20240416	13380	-62.41	20240516	4995	0.70	20240626	1.12	N	052260	500	150 억	1670778	N	N	1216	N	N
14	20240627	120538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5030	20	2	0.40	233652870	46429	66.37	5090	5100	5000	6510	3510	5010	5032.48	5.57	0	4593	5113	5061	5028	4976	4943	5045	4960	150	1500	500	3600	10	1	30000000	1509	18.70	1.11	12	0.15	269.00	4533.00	7900	20240517	-36.33	4215	20240416	19.34	7900	-36.33	20240517	4215	19.34	20240416	13380	-62.41	20240516	4995	0.70	20240626	1.12	N	052260	500	150 억	1670778	N	N	1216	N	N
15	20240627	110536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5000	-10	5	-0.20	155988670	30952	44.25	5090	5100	5000	6510	3510	5010	5039.70	5.57	0	6639	5113	5061	5028	4976	4943	5045	4960	150	1500	500	3600	10	1	30000000	1500	18.59	1.10	12	0.10	269.00	4533.00	7900	20240517	-36.71	4215	20240416	18.62	7900	-36.71	20240517	4215	18.62	20240416	13380	-62.63	20240516	4995	0.10	20240626	1.12	N	052260	500	150 억	1670778	N	N	1216	N	N
16	20240627	100536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	30	2	0.60	94402810	18664	26.68	5090	5100	5030	6510	3510	5010	5058.02	5.57	0	2070	5113	5061	5028	4976	4943	5045	4960	150	1500	500	3600	10	1	30000000	1512	18.74	1.11	12	0.06	269.00	4533.00	7900	20240517	-36.20	4215	20240416	19.57	7900	-36.20	20240517	4215	19.57	20240416	13380	-62.33	20240516	4995	0.90	20240626	1.12	N	052260	500	150 억	1670778	N	N	1216	N	N
17	20240627	090536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5080	70	2	1.40	12340430	2430	3.47	5090	5090	5030	6510	3510	5010	5078.37	5.57	0	-617	5113	5061	5028	4976	4943	5045	4960	150	1500	500	3600	10	1	30000000	1524	18.88	1.12	12	0.01	269.00	4533.00	7900	20240517	-35.70	4215	20240416	20.52	7900	-35.70	20240517	4215	20.52	20240416	13380	-62.03	20240516	4995	1.70	20240626	1.12	N	052260	500	150 억	1670778	N	N	1216	N	N
18	20240626	160534	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5010	-40	5	-0.79	347945540	69375	57.16	5040	5080	4995	6560	3540	5050	5015.43	5.57	0	-410	5163	5106	5053	4996	4943	5080	4970	150	1510	500	3630	10	1	30000000	1503	18.62	1.11	12	0.23	269.00	4533.00	7900	20240517	-36.58	4215	20240416	18.86	7900	-36.58	20240517	4215	18.86	20240416	13380	-62.56	20240516	4995	0.30	20240626	1.19	N	052260	500	150 억	1670836	N	N	1184	N	N
19	20240626	150535	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5000	-50	5	-0.99	330340460	65861	54.27	5040	5080	4995	6560	3540	5050	5015.72	5.57	0	-1221	5163	5106	5053	4996	4943	5080	4970	150	1510	500	3630	10	1	30000000	1500	18.59	1.10	12	0.22	269.00	4533.00	7900	20240517	-36.71	4215	20240416	18.62	7900	-36.71	20240517	4215	18.62	20240416	13380	-62.63	20240516	4995	0.10	20240626	1.19	N	052260	500	150 억	1670836	N	N	705	N	N
20	20240626	140535	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5010	-40	5	-0.79	269583150	53717	44.26	5040	5080	4995	6560	3540	5050	5018.58	5.57	0	-3959	5163	5106	5053	4996	4943	5080	4970	150	1510	500	3630	10	1	30000000	1503	18.62	1.11	12	0.18	269.00	4533.00	7900	20240517	-36.58	4215	20240416	18.86	7900	-36.58	20240517	4215	18.86	20240416	13380	-62.56	20240516	4995	0.30	20240626	1.19	N	052260	500	150 억	1670836	N	N	705	N	N
21	20240626	130536	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5010	-40	5	-0.79	229071220	45629	37.60	5040	5080	4995	6560	3540	5050	5020.30	5.57	0	-6350	5163	5106	5053	4996	4943	5080	4970	150	1510	500	3630	10	1	30000000	1503	18.62	1.11	12	0.15	269.00	4533.00	7900	20240517	-36.58	4215	20240416	18.86	7900	-36.58	20240517	4215	18.86	20240416	13380	-62.56	20240516	4995	0.30	20240626	1.19	N	052260	500	150 억	1670836	N	N	705	N	N
22	20240626	120534	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5040	-10	5	-0.20	220911520	44004	36.26	5040	5080	4995	6560	3540	5050	5020.26	5.57	0	-5755	5163	5106	5053	4996	4943	5080	4970	150	1510	500	3630	10	1	30000000	1512	18.74	1.11	12	0.15	269.00	4533.00	7900	20240517	-36.20	4215	20240416	19.57	7900	-36.20	20240517	4215	19.57	20240416	13380	-62.33	20240516	4995	0.90	20240626	1.19	N	052260	500	150 억	1670836	N	N	705	N	N
23	20240626	110535	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5050	0	3	0.00	174599230	34753	28.63	5040	5080	5000	6560	3540	5050	5024.00	5.57	0	-5233	5163	5106	5053	4996	4943	5080	4970	150	1510	500	3630	10	1	30000000	1515	18.77	1.11	12	0.12	269.00	4533.00	7900	20240517	-36.08	4215	20240416	19.81	7900	-36.08	20240517	4215	19.81	20240416	13380	-62.26	20240516	5000	1.00	20240626	1.19	N	052260	500	150 억	1670836	N	N	705	N	N
24	20240626	100534	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5040	-10	5	-0.20	136693380	27210	22.42	5040	5080	5000	6560	3540	5050	5023.64	5.57	0	-4917	5163	5106	5053	4996	4943	5080	4970	150	1510	500	3630	10	1	30000000	1512	18.74	1.11	12	0.09	269.00	4533.00	7900	20240517	-36.20	4215	20240416	19.57	7900	-36.20	20240517	4215	19.57	20240416	13380	-62.33	20240516	5000	0.80	20240626	1.19	N	052260	500	150 억	1670836	N	N	705	N	N
25	20240626	090534	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5060	10	2	0.20	31625070	6297	5.19	5040	5080	5000	6560	3540	5050	5022.24	5.57	0	316	5163	5106	5053	4996	4943	5080	4970	150	1510	500	3630	10	1	30000000	1518	18.81	1.12	12	0.02	269.00	4533.00	7900	20240517	-35.95	4215	20240416	20.05	7900	-35.95	20240517	4215	20.05	20240416	13380	-62.18	20240516	5000	1.20	20240626	1.19	N	052260	500	150 억	1670836	N	N	705	N	N
26	20240625	160534	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5050	-40	5	-0.79	612512140	121178	79.60	5090	5110	5000	6610	3570	5090	5054.65	5.47	0	30266	5416	5252	5136	4972	4856	5195	4915	150	1520	500	3660	10	1	30000000	1515	18.77	1.11	12	0.40	269.00	4533.00	7900	20240517	-36.08	4215	20240416	19.81	7900	-36.08	20240517	4215	19.81	20240416	13380	-62.26	20240516	5000	1.00	20240625	1.17	N	052260	500	150 억	1639521	N	N	705	N	N
27	20240625	150535	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5080	-10	5	-0.20	559409920	110664	72.69	5090	5110	5000	6610	3570	5090	5055.03	5.47	0	26722	5416	5252	5136	4972	4856	5195	4915	150	1520	500	3660	10	1	30000000	1524	18.88	1.12	12	0.37	269.00	4533.00	7900	20240517	-35.70	4215	20240416	20.52	7900	-35.70	20240517	4215	20.52	20240416	13380	-62.03	20240516	5000	1.60	20240625	1.17	N	052260	500	150 억	1639521	N	N	558	N	N
28	20240625	140533	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5070	-20	5	-0.39	454802610	90002	59.12	5090	5110	5000	6610	3570	5090	5053.25	5.47	0	12668	5416	5252	5136	4972	4856	5195	4915	150	1520	500	3660	10	1	30000000	1521	18.85	1.12	12	0.30	269.00	4533.00	7900	20240517	-35.82	4215	20240416	20.28	7900	-35.82	20240517	4215	20.28	20240416	13380	-62.11	20240516	5000	1.40	20240625	1.17	N	052260	500	150 억	1639521	N	N	558	N	N
29	20240625	130534	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5090	0	3	0.00	431591890	85417	56.11	5090	5110	5000	6610	3570	5090	5052.76	5.47	0	10184	5416	5252	5136	4972	4856	5195	4915	150	1520	500	3660	10	1	30000000	1527	18.92	1.12	12	0.28	269.00	4533.00	7900	20240517	-35.57	4215	20240416	20.76	7900	-35.57	20240517	4215	20.76	20240416	13380	-61.96	20240516	5000	1.80	20240625	1.17	N	052260	500	150 억	1639521	N	N	558	N	N
30	20240625	120537	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5060	-30	5	-0.59	343263350	68048	44.70	5090	5110	5000	6610	3570	5090	5044.43	5.47	0	1233	5416	5252	5136	4972	4856	5195	4915	150	1520	500	3660	10	1	30000000	1518	18.81	1.12	12	0.23	269.00	4533.00	7900	20240517	-35.95	4215	20240416	20.05	7900	-35.95	20240517	4215	20.05	20240416	13380	-62.18	20240516	5000	1.20	20240625	1.17	N	052260	500	150 억	1639521	N	N	558	N	N
31	20240625	110537	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5080	-10	5	-0.20	330788210	65587	43.08	5090	5110	5000	6610	3570	5090	5043.50	5.47	0	405	5416	5252	5136	4972	4856	5195	4915	150	1520	500	3660	10	1	30000000	1524	18.88	1.12	12	0.22	269.00	4533.00	7900	20240517	-35.70	4215	20240416	20.52	7900	-35.70	20240517	4215	20.52	20240416	13380	-62.03	20240516	5000	1.60	20240625	1.17	N	052260	500	150 억	1639521	N	N	558	N	N
32	20240625	100533	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5100	10	2	0.20	130746360	25891	17.01	5090	5110	5000	6610	3570	5090	5049.88	5.47	0	-2270	5416	5252	5136	4972	4856	5195	4915	150	1520	500	3660	10	1	30000000	1530	18.96	1.13	12	0.09	269.00	4533.00	7900	20240517	-35.44	4215	20240416	21.00	7900	-35.44	20240517	4215	21.00	20240416	13380	-61.88	20240516	5000	2.00	20240625	1.17	N	052260	500	150 억	1639521	N	N	558	N	N
33	20240625	090534	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5070	-20	5	-0.39	25430370	5035	3.31	5090	5090	5000	6610	3570	5090	5050.72	5.47	0	-233	5416	5252	5136	4972	4856	5195	4915	150	1520	500	3660	10	1	30000000	1521	18.85	1.12	12	0.02	269.00	4533.00	7900	20240517	-35.82	4215	20240416	20.28	7900	-35.82	20240517	4215	20.28	20240416	13380	-62.11	20240516	5000	1.40	20240625	1.17	N	052260	500	150 억	1639521	N	N	558	N	N
34	20240624	160531	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5090	-210	5	-3.96	777340800	151984	71.11	5300	5300	5020	6890	3710	5300	5114.70	5.44	0	6416	5613	5456	5293	5136	4973	5535	5215	150	1590	500	3810	10	1	30000000	1527	18.92	1.12	12	0.51	269.00	4533.00	7900	20240517	-35.57	4215	20240416	20.76	7900	-35.57	20240517	4215	20.76	20240416	13380	-61.96	20240516	5020	1.39	20240624	1.13	N	052260	500	150 억	1632291	N	N	558	N	N
35	20240624	150532	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5050	-250	5	-4.72	702130110	137111	64.15	5300	5300	5040	6890	3710	5300	5120.89	5.44	0	6537	5613	5456	5293	5136	4973	5535	5215	150	1590	500	3810	10	1	30000000	1515	18.77	1.11	12	0.46	269.00	4533.00	7900	20240517	-36.08	4215	20240416	19.81	7900	-36.08	20240517	4215	19.81	20240416	13380	-62.26	20240516	5040	0.20	20240624	1.13	N	052260	500	150 억	1632291	N	N	6310	N	N
36	20240624	140533	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5100	-200	5	-3.77	579509600	112906	52.83	5300	5300	5050	6890	3710	5300	5132.67	5.44	0	751	5613	5456	5293	5136	4973	5535	5215	150	1590	500	3810	10	1	30000000	1530	18.96	1.13	12	0.38	269.00	4533.00	7900	20240517	-35.44	4215	20240416	21.00	7900	-35.44	20240517	4215	21.00	20240416	13380	-61.88	20240516	5050	0.99	20240624	1.13	N	052260	500	150 억	1632291	N	N	6310	N	N
37	20240624	130531	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5100	-200	5	-3.77	445757250	86543	40.49	5300	5300	5070	6890	3710	5300	5150.70	5.44	0	-2721	5613	5456	5293	5136	4973	5535	5215	150	1590	500	3810	10	1	30000000	1530	18.96	1.13	12	0.29	269.00	4533.00	7900	20240517	-35.44	4215	20240416	21.00	7900	-35.44	20240517	4215	21.00	20240416	13380	-61.88	20240516	5070	0.59	20240624	1.13	N	052260	500	150 억	1632291	N	N	6310	N	N
38	20240624	120533	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5110	-190	5	-3.58	431556560	83764	39.19	5300	5300	5070	6890	3710	5300	5152.05	5.44	0	-2217	5613	5456	5293	5136	4973	5535	5215	150	1590	500	3810	10	1	30000000	1533	19.00	1.13	12	0.28	269.00	4533.00	7900	20240517	-35.32	4215	20240416	21.23	7900	-35.32	20240517	4215	21.23	20240416	13380	-61.81	20240516	5070	0.79	20240624	1.13	N	052260	500	150 억	1632291	N	N	6310	N	N
39	20240624	110534	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5080	-220	5	-4.15	386131440	74848	35.02	5300	5300	5070	6890	3710	5300	5158.87	5.44	0	-4529	5613	5456	5293	5136	4973	5535	5215	150	1590	500	3810	10	1	30000000	1524	18.88	1.12	12	0.25	269.00	4533.00	7900	20240517	-35.70	4215	20240416	20.52	7900	-35.70	20240517	4215	20.52	20240416	13380	-62.03	20240516	5070	0.20	20240624	1.13	N	052260	500	150 억	1632291	N	N	6310	N	N
40	20240624	100532	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5190	-110	5	-2.08	230932440	44533	20.84	5300	5300	5110	6890	3710	5300	5185.65	5.44	0	-3706	5613	5456	5293	5136	4973	5535	5215	150	1590	500	3810	10	1	30000000	1557	19.29	1.14	12	0.15	269.00	4533.00	7900	20240517	-34.30	4215	20240416	23.13	7900	-34.30	20240517	4215	23.13	20240416	13380	-61.21	20240516	5110	1.57	20240624	1.13	N	052260	500	150 억	1632291	N	N	6310	N	N
41	20240624	090532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5260	-40	5	-0.75	13799320	2620	1.23	5300	5300	5230	6890	3710	5300	5266.92	5.44	0	-1099	5613	5456	5293	5136	4973	5535	5215	150	1590	500	3810	10	1	30000000	1578	19.55	1.16	12	0.01	269.00	4533.00	7900	20240517	-33.42	4215	20240416	24.79	7900	-33.42	20240517	4215	24.79	20240416	13380	-60.69	20240516	5130	2.53	20240620	1.13	N	052260	500	150 억	1632291	N	N	6310	N	N
42	20240621	160515	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5300	90	2	1.73	1126695890	212191	217.32	5210	5450	5130	6770	3650	5210	5309.85	5.49	0	-14015	5303	5256	5193	5146	5083	5280	5170	150	1560	500	3750	10	1	30000000	1590	19.70	1.17	12	0.71	269.00	4533.00	7900	20240517	-32.91	4215	20240416	25.74	7900	-32.91	20240517	4215	25.74	20240416	13380	-60.39	20240516	5130	3.31	20240621	1.14	N	052260	500	150 억	1646115	N	N	6310	N	N
43	20240621	150515	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5240	30	2	0.58	1084003160	204109	209.04	5210	5450	5130	6770	3650	5210	5310.90	5.49	0	-13909	5303	5256	5193	5146	5083	5280	5170	150	1560	500	3750	10	1	30000000	1572	19.48	1.16	12	0.68	269.00	4533.00	7900	20240517	-33.67	4215	20240416	24.32	7900	-33.67	20240517	4215	24.32	20240416	13380	-60.84	20240516	5130	2.14	20240621	1.14	N	052260	500	150 억	1646115	N	N	3705	N	N
44	20240621	140516	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5340	130	2	2.50	954615090	179581	183.92	5210	5450	5130	6770	3650	5210	5315.79	5.49	0	-9331	5303	5256	5193	5146	5083	5280	5170	150	1560	500	3750	10	1	30000000	1602	19.85	1.18	12	0.60	269.00	4533.00	7900	20240517	-32.41	4215	20240416	26.69	7900	-32.41	20240517	4215	26.69	20240416	13380	-60.09	20240516	5130	4.09	20240621	1.14	N	052260	500	150 억	1646115	N	N	3705	N	N
45	20240621	130517	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5350	140	2	2.69	815568230	153590	157.30	5210	5450	5130	6770	3650	5210	5310.03	5.49	0	-4771	5303	5256	5193	5146	5083	5280	5170	150	1560	500	3750	10	1	30000000	1605	19.89	1.18	12	0.51	269.00	4533.00	7900	20240517	-32.28	4215	20240416	26.93	7900	-32.28	20240517	4215	26.93	20240416	13380	-60.01	20240516	5130	4.29	20240621	1.14	N	052260	500	150 억	1646115	N	N	3705	N	N
46	20240621	120518	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5300	90	2	1.73	432523710	82310	84.30	5210	5350	5130	6770	3650	5210	5254.81	5.49	0	4249	5303	5256	5193	5146	5083	5280	5170	150	1560	500	3750	10	1	30000000	1590	19.70	1.17	12	0.27	269.00	4533.00	7900	20240517	-32.91	4215	20240416	25.74	7900	-32.91	20240517	4215	25.74	20240416	13380	-60.39	20240516	5130	3.31	20240621	1.14	N	052260	500	150 억	1646115	N	N	3705	N	N
47	20240621	110517	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5270	60	2	1.15	383767970	73099	74.87	5210	5350	5130	6770	3650	5210	5249.98	5.49	0	2791	5303	5256	5193	5146	5083	5280	5170	150	1560	500	3750	10	1	30000000	1581	19.59	1.16	12	0.24	269.00	4533.00	7900	20240517	-33.29	4215	20240416	25.03	7900	-33.29	20240517	4215	25.03	20240416	13380	-60.61	20240516	5130	2.73	20240621	1.14	N	052260	500	150 억	1646115	N	N	3705	N	N
48	20240621	100514	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5260	50	2	0.96	282035570	53866	55.17	5210	5350	5130	6770	3650	5210	5235.87	5.49	0	8819	5303	5256	5193	5146	5083	5280	5170	150	1560	500	3750	10	1	30000000	1578	19.55	1.16	12	0.18	269.00	4533.00	7900	20240517	-33.42	4215	20240416	24.79	7900	-33.42	20240517	4215	24.79	20240416	13380	-60.69	20240516	5130	2.53	20240621	1.14	N	052260	500	150 억	1646115	N	N	3705	N	N
49	20240621	090518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5230	20	2	0.38	15139810	2908	2.98	5210	5240	5180	6770	3650	5210	5206.26	5.49	0	-176	5303	5256	5193	5146	5083	5280	5170	150	1560	500	3750	10	1	30000000	1569	19.44	1.15	12	0.01	269.00	4533.00	7900	20240517	-33.80	4215	20240416	24.08	7900	-33.80	20240517	4215	24.08	20240416	13380	-60.91	20240516	5130	1.95	20240620	1.14	N	052260	500	150 억	1646115	N	N	3705	N	N
50	20240620	160513	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5210	30	2	0.58	503680500	97263	33.00	5180	5240	5130	6730	3630	5180	5178.46	5.52	0	-10430	5486	5332	5236	5082	4986	5285	5035	150	1550	500	3720	10	1	30000000	1563	19.37	1.15	12	0.32	269.00	4533.00	7900	20240517	-34.05	4215	20240416	23.61	7900	-34.05	20240517	4215	23.61	20240416	13380	-61.06	20240516	5130	1.56	20240620	1.20	N	052260	500	150 억	1656492	N	N	3705	N	N
51	20240620	150515	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5200	20	2	0.39	459217980	88711	30.10	5180	5240	5130	6730	3630	5180	5176.56	5.52	0	-10836	5486	5332	5236	5082	4986	5285	5035	150	1550	500	3720	10	1	30000000	1560	19.33	1.15	12	0.30	269.00	4533.00	7900	20240517	-34.18	4215	20240416	23.37	7900	-34.18	20240517	4215	23.37	20240416	13380	-61.14	20240516	5130	1.36	20240620	1.20	N	052260	500	150 억	1656492	N	N	3575	N	N
52	20240620	140514	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5170	-10	5	-0.19	440090420	85023	28.85	5180	5240	5130	6730	3630	5180	5176.13	5.52	0	-10533	5486	5332	5236	5082	4986	5285	5035	150	1550	500	3720	10	1	30000000	1551	19.22	1.14	12	0.28	269.00	4533.00	7900	20240517	-34.56	4215	20240416	22.66	7900	-34.56	20240517	4215	22.66	20240416	13380	-61.36	20240516	5130	0.78	20240620	1.20	N	052260	500	150 억	1656492	N	N	3575	N	N
53	20240620	130514	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5190	10	2	0.19	387272580	74801	25.38	5180	5240	5130	6730	3630	5180	5177.37	5.52	0	-12879	5486	5332	5236	5082	4986	5285	5035	150	1550	500	3720	10	1	30000000	1557	19.29	1.14	12	0.25	269.00	4533.00	7900	20240517	-34.30	4215	20240416	23.13	7900	-34.30	20240517	4215	23.13	20240416	13380	-61.21	20240516	5130	1.17	20240620	1.20	N	052260	500	150 억	1656492	N	N	3575	N	N
54	20240620	120514	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5160	-20	5	-0.39	341630500	65981	22.39	5180	5240	5130	6730	3630	5180	5177.71	5.52	0	-8424	5486	5332	5236	5082	4986	5285	5035	150	1550	500	3720	10	1	30000000	1548	19.18	1.14	12	0.22	269.00	4533.00	7900	20240517	-34.68	4215	20240416	22.42	7900	-34.68	20240517	4215	22.42	20240416	13380	-61.43	20240516	5130	0.58	20240620	1.20	N	052260	500	150 억	1656492	N	N	3575	N	N
55	20240620	110515	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5230	50	2	0.97	219664500	42454	14.40	5180	5240	5130	6730	3630	5180	5174.18	5.52	0	1910	5486	5332	5236	5082	4986	5285	5035	150	1550	500	3720	10	1	30000000	1569	19.44	1.15	12	0.14	269.00	4533.00	7900	20240517	-33.80	4215	20240416	24.08	7900	-33.80	20240517	4215	24.08	20240416	13380	-60.91	20240516	5130	1.95	20240620	1.20	N	052260	500	150 억	1656492	N	N	3575	N	N
56	20240620	100516	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5180	0	3	0.00	165776460	32082	10.89	5180	5220	5130	6730	3630	5180	5167.27	5.52	0	2728	5486	5332	5236	5082	4986	5285	5035	150	1550	500	3720	10	1	30000000	1554	19.26	1.14	12	0.11	269.00	4533.00	7900	20240517	-34.43	4215	20240416	22.89	7900	-34.43	20240517	4215	22.89	20240416	13380	-61.29	20240516	5130	0.97	20240620	1.20	N	052260	500	150 억	1656492	N	N	3575	N	N
57	20240620	090521	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5200	20	2	0.39	37189160	7190	2.44	5180	5220	5130	6730	3630	5180	5172.33	5.52	0	-1532	5486	5332	5236	5082	4986	5285	5035	150	1550	500	3720	10	1	30000000	1560	19.33	1.15	12	0.02	269.00	4533.00	7900	20240517	-34.18	4215	20240416	23.37	7900	-34.18	20240517	4215	23.37	20240416	13380	-61.14	20240516	5130	1.36	20240620	1.20	N	052260	500	150 억	1656492	N	N	3575	N	N
58	20240619	160513	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5180	-210	5	-3.90	1521214800	291139	155.20	5390	5390	5140	7000	3780	5390	5225.05	5.52	0	-967	5530	5460	5390	5320	5250	5425	5285	150	1610	500	3880	10	1	30000000	1554	19.26	1.14	12	0.97	269.00	4533.00	7900	20240517	-34.43	4215	20240416	22.89	7900	-34.43	20240517	4215	22.89	20240416	13380	-61.29	20240516	5140	0.78	20240619	1.11	N	052260	500	150 억	1655328	N	N	3575	N	N
59	20240619	150510	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5180	-210	5	-3.90	1318354270	251965	134.31	5390	5390	5140	7000	3780	5390	5232.29	5.52	0	-8758	5530	5460	5390	5320	5250	5425	5285	150	1610	500	3880	10	1	30000000	1554	19.26	1.14	12	0.84	269.00	4533.00	7900	20240517	-34.43	4215	20240416	22.89	7900	-34.43	20240517	4215	22.89	20240416	13380	-61.29	20240516	5140	0.78	20240619	1.11	N	052260	500	150 억	1655328	N	N	1207	N	N
60	20240619	140515	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5230	-160	5	-2.97	1187413990	226771	120.88	5390	5390	5140	7000	3780	5390	5236.18	5.52	0	-13705	5530	5460	5390	5320	5250	5425	5285	150	1610	500	3880	10	1	30000000	1569	19.44	1.15	12	0.76	269.00	4533.00	7900	20240517	-33.80	4215	20240416	24.08	7900	-33.80	20240517	4215	24.08	20240416	13380	-60.91	20240516	5140	1.75	20240619	1.11	N	052260	500	150 억	1655328	N	N	1207	N	N
61	20240619	130512	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5170	-220	5	-4.08	1098302510	209633	111.75	5390	5390	5140	7000	3780	5390	5239.17	5.52	0	-20714	5530	5460	5390	5320	5250	5425	5285	150	1610	500	3880	10	1	30000000	1551	19.22	1.14	12	0.70	269.00	4533.00	7900	20240517	-34.56	4215	20240416	22.66	7900	-34.56	20240517	4215	22.66	20240416	13380	-61.36	20240516	5140	0.58	20240619	1.11	N	052260	500	150 억	1655328	N	N	1207	N	N
62	20240619	120511	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5190	-200	5	-3.71	875101820	166448	88.73	5390	5390	5190	7000	3780	5390	5257.51	5.52	0	-21044	5530	5460	5390	5320	5250	5425	5285	150	1610	500	3880	10	1	30000000	1557	19.29	1.14	12	0.55	269.00	4533.00	7900	20240517	-34.30	4215	20240416	23.13	7900	-34.30	20240517	4215	23.13	20240416	13380	-61.21	20240516	5190	0.00	20240619	1.11	N	052260	500	150 억	1655328	N	N	1207	N	N
63	20240619	110513	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5230	-160	5	-2.97	725630790	137744	73.43	5390	5390	5190	7000	3780	5390	5267.97	5.52	0	-19354	5530	5460	5390	5320	5250	5425	5285	150	1610	500	3880	10	1	30000000	1569	19.44	1.15	12	0.46	269.00	4533.00	7900	20240517	-33.80	4215	20240416	24.08	7900	-33.80	20240517	4215	24.08	20240416	13380	-60.91	20240516	5190	0.77	20240619	1.11	N	052260	500	150 억	1655328	N	N	1207	N	N
64	20240619	100515	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5280	-110	5	-2.04	351475510	66420	35.41	5390	5390	5260	7000	3780	5390	5291.71	5.52	0	-16002	5530	5460	5390	5320	5250	5425	5285	150	1610	500	3880	10	1	30000000	1584	19.63	1.16	12	0.22	269.00	4533.00	7900	20240517	-33.16	4215	20240416	25.27	7900	-33.16	20240517	4215	25.27	20240416	13380	-60.54	20240516	5260	0.38	20240619	1.11	N	052260	500	150 억	1655328	N	N	1207	N	N
65	20240619	090519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-70	5	-1.30	24598390	4604	2.45	5390	5390	5310	7000	3780	5390	5342.83	5.52	0	-1650	5530	5460	5390	5320	5250	5425	5285	150	1610	500	3880	10	1	30000000	1596	19.78	1.17	12	0.02	269.00	4533.00	7900	20240517	-32.66	4215	20240416	26.22	7900	-32.66	20240517	4215	26.22	20240416	13380	-60.24	20240516	5270	0.95	20240613	1.11	N	052260	500	150 억	1655328	N	N	1207	N	N
66	20240618	160509	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	0	3	0.00	994946740	184782	73.08	5450	5460	5320	7000	3780	5390	5384.43	5.51	0	25872	5690	5540	5430	5280	5170	5485	5225	150	1610	500	3880	10	1	30000000	1617	20.04	1.19	12	0.62	269.00	4533.00	7900	20240517	-31.77	4215	20240416	27.88	7900	-31.77	20240517	4215	27.88	20240416	13380	-59.72	20240516	5270	2.28	20240613	1.18	N	052260	500	150 억	1652831	N	N	1207	N	N
67	20240618	150507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	-10	5	-0.19	889143650	165114	65.30	5450	5460	5320	7000	3780	5390	5385.03	5.51	0	28851	5690	5540	5430	5280	5170	5485	5225	150	1610	500	3880	10	1	30000000	1614	20.00	1.19	12	0.55	269.00	4533.00	7900	20240517	-31.90	4215	20240416	27.64	7900	-31.90	20240517	4215	27.64	20240416	13380	-59.79	20240516	5270	2.09	20240613	1.18	N	052260	500	150 억	1652831	N	N	345	N	N
68	20240618	140509	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	10	2	0.19	728190950	135158	53.45	5450	5460	5320	7000	3780	5390	5387.70	5.51	0	27799	5690	5540	5430	5280	5170	5485	5225	150	1610	500	3880	10	1	30000000	1620	20.07	1.19	12	0.45	269.00	4533.00	7900	20240517	-31.65	4215	20240416	28.11	7900	-31.65	20240517	4215	28.11	20240416	13380	-59.64	20240516	5270	2.47	20240613	1.18	N	052260	500	150 억	1652831	N	N	345	N	N
69	20240618	130513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	0	3	0.00	621890590	115473	45.67	5450	5460	5320	7000	3780	5390	5385.59	5.51	0	30322	5690	5540	5430	5280	5170	5485	5225	150	1610	500	3880	10	1	30000000	1617	20.04	1.19	12	0.38	269.00	4533.00	7900	20240517	-31.77	4215	20240416	27.88	7900	-31.77	20240517	4215	27.88	20240416	13380	-59.72	20240516	5270	2.28	20240613	1.18	N	052260	500	150 억	1652831	N	N	345	N	N
70	20240618	120512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	-10	5	-0.19	487682090	90597	35.83	5450	5460	5320	7000	3780	5390	5382.98	5.51	0	21552	5690	5540	5430	5280	5170	5485	5225	150	1610	500	3880	10	1	30000000	1614	20.00	1.19	12	0.30	269.00	4533.00	7900	20240517	-31.90	4215	20240416	27.64	7900	-31.90	20240517	4215	27.64	20240416	13380	-59.79	20240516	5270	2.09	20240613	1.18	N	052260	500	150 억	1652831	N	N	345	N	N
71	20240618	110510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	-40	5	-0.74	390808220	72514	28.68	5450	5460	5320	7000	3780	5390	5389.42	5.51	0	15900	5690	5540	5430	5280	5170	5485	5225	150	1610	500	3880	10	1	30000000	1605	19.89	1.18	12	0.24	269.00	4533.00	7900	20240517	-32.28	4215	20240416	26.93	7900	-32.28	20240517	4215	26.93	20240416	13380	-60.01	20240516	5270	1.52	20240613	1.18	N	052260	500	150 억	1652831	N	N	345	N	N
72	20240618	100511	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	20	2	0.37	258599780	47946	18.96	5450	5460	5320	7000	3780	5390	5393.56	5.51	0	9592	5690	5540	5430	5280	5170	5485	5225	150	1610	500	3880	10	1	30000000	1623	20.11	1.19	12	0.16	269.00	4533.00	7900	20240517	-31.52	4215	20240416	28.35	7900	-31.52	20240517	4215	28.35	20240416	13380	-59.57	20240516	5270	2.66	20240613	1.18	N	052260	500	150 억	1652831	N	N	345	N	N
73	20240618	090515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	10	2	0.19	20203290	3720	1.47	5450	5460	5400	7000	3780	5390	5430.99	5.51	0	-2247	5690	5540	5430	5280	5170	5485	5225	150	1610	500	3880	10	1	30000000	1620	20.07	1.19	12	0.01	269.00	4533.00	7900	20240517	-31.65	4215	20240416	28.11	7900	-31.65	20240517	4215	28.11	20240416	13380	-59.64	20240516	5270	2.47	20240613	1.18	N	052260	500	150 억	1652831	N	N	345	N	N
74	20240617	160507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	-140	5	-2.53	1371140470	251927	64.55	5540	5580	5320	7180	3880	5530	5442.58	5.48	0	9810	5850	5690	5550	5390	5250	5770	5470	150	1650	500	3980	10	1	30000000	1617	20.04	1.19	12	0.84	269.00	4533.00	7900	20240517	-31.77	4215	20240416	27.88	7900	-31.77	20240517	4215	27.88	20240416	13380	-59.72	20240516	5270	2.28	20240613	0.83	N	052260	500	150 억	1643904	N	N	345	N	N
75	20240617	150511	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	-110	5	-1.99	1284283490	235979	60.47	5540	5580	5320	7180	3880	5530	5442.29	5.48	0	8527	5850	5690	5550	5390	5250	5770	5470	150	1650	500	3980	10	1	30000000	1626	20.15	1.20	12	0.79	269.00	4533.00	7900	20240517	-31.39	4215	20240416	28.59	7900	-31.39	20240517	4215	28.59	20240416	13380	-59.49	20240516	5270	2.85	20240613	0.83	N	052260	500	150 억	1643904	N	N	833	N	N
76	20240617	140504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	-80	5	-1.45	1189294170	218455	55.98	5540	5580	5320	7180	3880	5530	5444.04	5.48	0	4151	5850	5690	5550	5390	5250	5770	5470	150	1650	500	3980	10	1	30000000	1635	20.26	1.20	12	0.73	269.00	4533.00	7900	20240517	-31.01	4215	20240416	29.30	7900	-31.01	20240517	4215	29.30	20240416	13380	-59.27	20240516	5270	3.42	20240613	0.83	N	052260	500	150 억	1643904	N	N	833	N	N
77	20240617	130505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	-130	5	-2.35	1136593390	208722	53.48	5540	5580	5320	7180	3880	5530	5445.41	5.48	0	1579	5850	5690	5550	5390	5250	5770	5470	150	1650	500	3980	10	1	30000000	1620	20.07	1.19	12	0.70	269.00	4533.00	7900	20240517	-31.65	4215	20240416	28.11	7900	-31.65	20240517	4215	28.11	20240416	13380	-59.64	20240516	5270	2.47	20240613	0.83	N	052260	500	150 억	1643904	N	N	833	N	N
78	20240617	120507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	-150	5	-2.71	982246780	179923	46.10	5540	5580	5360	7180	3880	5530	5459.18	5.48	0	-4761	5850	5690	5550	5390	5250	5770	5470	150	1650	500	3980	10	1	30000000	1614	20.00	1.19	12	0.60	269.00	4533.00	7900	20240517	-31.90	4215	20240416	27.64	7900	-31.90	20240517	4215	27.64	20240416	13380	-59.79	20240516	5270	2.09	20240613	0.83	N	052260	500	150 억	1643904	N	N	833	N	N
79	20240617	110503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	-100	5	-1.81	843360020	154183	39.51	5540	5580	5380	7180	3880	5530	5469.79	5.48	0	-4025	5850	5690	5550	5390	5250	5770	5470	150	1650	500	3980	10	1	30000000	1629	20.19	1.20	12	0.51	269.00	4533.00	7900	20240517	-31.27	4215	20240416	28.83	7900	-31.27	20240517	4215	28.83	20240416	13380	-59.42	20240516	5270	3.04	20240613	0.83	N	052260	500	150 억	1643904	N	N	833	N	N
80	20240617	100505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5490	-40	5	-0.72	470658360	85515	21.91	5540	5580	5440	7180	3880	5530	5503.75	5.48	0	-13782	5850	5690	5550	5390	5250	5770	5470	150	1650	500	3980	10	1	30000000	1647	20.41	1.21	12	0.29	269.00	4533.00	7900	20240517	-30.51	4215	20240416	30.25	7900	-30.51	20240517	4215	30.25	20240416	13380	-58.97	20240516	5270	4.17	20240613	0.83	N	052260	500	150 억	1643904	N	N	833	N	N
81	20240617	090506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	20	2	0.36	34998230	6313	1.62	5540	5580	5530	7180	3880	5530	5544.29	5.48	0	1269	5850	5690	5550	5390	5250	5770	5470	150	1650	500	3980	10	1	30000000	1665	20.63	1.22	12	0.02	269.00	4533.00	7900	20240517	-29.75	4215	20240416	31.67	7900	-29.75	20240517	4215	31.67	20240416	13380	-58.52	20240516	5270	5.31	20240613	0.83	N	052260	500	150 억	1643904	N	N	833	N	N
82	20240614	160425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5530	20	2	0.36	2123553970	381640	61.32	5470	5710	5410	7160	3860	5510	5564.29	5.47	0	1563	5790	5650	5460	5320	5130	5720	5390	150	1650	500	3960	10	1	30000000	1659	20.56	1.22	12	1.27	269.00	4533.00	7900	20240517	-30.00	4215	20240416	31.20	7900	-30.00	20240517	4215	31.20	20240416	13380	-58.67	20240516	5270	4.93	20240613	0.86	N	052260	500	150 억	1642238	N	N	833	N	N
83	20240614	150426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	30	2	0.54	2047686050	367937	59.12	5470	5710	5410	7160	3860	5510	5565.32	5.47	0	4361	5790	5650	5460	5320	5130	5720	5390	150	1650	500	3960	10	1	30000000	1662	20.59	1.22	12	1.23	269.00	4533.00	7900	20240517	-29.87	4215	20240416	31.44	7900	-29.87	20240517	4215	31.44	20240416	13380	-58.59	20240516	5270	5.12	20240613	0.86	N	052260	500	150 억	1642238	N	N	2215	N	N
84	20240614	140425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	30	2	0.54	1874914060	336900	54.13	5470	5710	5410	7160	3860	5510	5565.20	5.47	0	13012	5790	5650	5460	5320	5130	5720	5390	150	1650	500	3960	10	1	30000000	1662	20.59	1.22	12	1.12	269.00	4533.00	7900	20240517	-29.87	4215	20240416	31.44	7900	-29.87	20240517	4215	31.44	20240416	13380	-58.59	20240516	5270	5.12	20240613	0.86	N	052260	500	150 억	1642238	N	N	2215	N	N
85	20240614	130425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5540	30	2	0.54	1786112320	320926	51.57	5470	5710	5410	7160	3860	5510	5565.50	5.47	0	9030	5790	5650	5460	5320	5130	5720	5390	150	1650	500	3960	10	1	30000000	1662	20.59	1.22	12	1.07	269.00	4533.00	7900	20240517	-29.87	4215	20240416	31.44	7900	-29.87	20240517	4215	31.44	20240416	13380	-58.59	20240516	5270	5.12	20240613	0.86	N	052260	500	150 억	1642238	N	N	2215	N	N
86	20240614	120428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5700	190	2	3.45	1488433440	267970	43.06	5470	5700	5410	7160	3860	5510	5554.48	5.47	0	11907	5790	5650	5460	5320	5130	5720	5390	150	1650	500	3960	10	1	30000000	1710	21.19	1.26	12	0.89	269.00	4533.00	7900	20240517	-27.85	4215	20240416	35.23	7900	-27.85	20240517	4215	35.23	20240416	13380	-57.40	20240516	5270	8.16	20240613	0.86	N	052260	500	150 억	1642238	N	N	2215	N	N
87	20240614	110456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	70	2	1.27	1193624950	215706	34.66	5470	5650	5410	7160	3860	5510	5533.57	5.47	0	2290	5790	5650	5460	5320	5130	5720	5390	150	1650	500	3960	10	1	30000000	1674	20.74	1.23	12	0.72	269.00	4533.00	7900	20240517	-29.37	4215	20240416	32.38	7900	-29.37	20240517	4215	32.38	20240416	13380	-58.30	20240516	5270	5.88	20240613	0.86	N	052260	500	150 억	1642238	N	N	2215	N	N
88	20240614	100456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5570	60	2	1.09	813338950	147746	23.74	5470	5580	5410	7160	3860	5510	5504.98	5.47	0	5606	5790	5650	5460	5320	5130	5720	5390	150	1650	500	3960	10	1	30000000	1671	20.71	1.23	12	0.49	269.00	4533.00	7900	20240517	-29.49	4215	20240416	32.15	7900	-29.49	20240517	4215	32.15	20240416	13380	-58.37	20240516	5270	5.69	20240613	0.86	N	052260	500	150 억	1642238	N	N	2215	N	N
89	20240614	090459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	-10	5	-0.18	64457540	11759	1.89	5470	5550	5470	7160	3860	5510	5481.52	5.47	0	-130	5790	5650	5460	5320	5130	5720	5390	150	1650	500	3960	10	1	30000000	1650	20.45	1.21	12	0.04	269.00	4533.00	7900	20240517	-30.38	4215	20240416	30.49	7900	-30.38	20240517	4215	30.49	20240416	13380	-58.89	20240516	5270	4.36	20240613	0.86	N	052260	500	150 억	1642238	N	N	2215	N	N
90	20240613	160453	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5510	-170	5	-2.99	3342349900	617924	862.71	5500	5600	5270	7380	3980	5680	5408.95	5.24	786509	68366	5866	5772	5686	5592	5506	5730	5550	150	1700	500	4080	10	1	30000000	1653	20.48	1.22	12	2.06	269.00	4533.00	7900	20240517	-30.25	4215	20240416	30.72	7900	-30.25	20240517	4215	30.72	20240416	13380	-58.82	20240516	5270	4.55	20240613	1.67	N	052260	500	150 억	1571075	N	N	2215	N	N
91	20240613	150502	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5480	-200	5	-3.52	3279192250	606440	846.68	5500	5600	5270	7380	3980	5680	5407.26	5.24	786509	67869	5866	5772	5686	5592	5506	5730	5550	150	1700	500	4080	10	1	30000000	1644	20.37	1.21	12	2.02	269.00	4533.00	7900	20240517	-30.63	4215	20240416	30.01	7900	-30.63	20240517	4215	30.01	20240416	13380	-59.04	20240516	5270	3.98	20240613	1.67	N	052260	500	150 억	1571075	N	N	3694	N	N
92	20240613	140456	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5490	-190	5	-3.35	3143010660	581542	811.91	5500	5600	5270	7380	3980	5680	5404.59	5.24	786509	66017	5866	5772	5686	5592	5506	5730	5550	150	1700	500	4080	10	1	30000000	1647	20.41	1.21	12	1.94	269.00	4533.00	7900	20240517	-30.51	4215	20240416	30.25	7900	-30.51	20240517	4215	30.25	20240416	13380	-58.97	20240516	5270	4.17	20240613	1.67	N	052260	500	150 억	1571075	N	N	3694	N	N
93	20240613	130456	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5530	-150	5	-2.64	2923747020	541846	756.49	5500	5560	5270	7380	3980	5680	5395.87	5.24	786509	63850	5866	5772	5686	5592	5506	5730	5550	150	1700	500	4080	10	1	30000000	1659	20.56	1.22	12	1.81	269.00	4533.00	7900	20240517	-30.00	4215	20240416	31.20	7900	-30.00	20240517	4215	31.20	20240416	13380	-58.67	20240516	5270	4.93	20240613	1.67	N	052260	500	150 억	1571075	N	N	3694	N	N
94	20240613	120459	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5520	-160	5	-2.82	2728508560	506592	707.27	5500	5560	5270	7380	3980	5680	5385.98	5.24	786509	60306	5866	5772	5686	5592	5506	5730	5550	150	1700	500	4080	10	1	30000000	1656	20.52	1.22	12	1.69	269.00	4533.00	7900	20240517	-30.13	4215	20240416	30.96	7900	-30.13	20240517	4215	30.96	20240416	13380	-58.74	20240516	5270	4.74	20240613	1.67	N	052260	500	150 억	1571075	N	N	3694	N	N
95	20240613	110452	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5480	-200	5	-3.52	2515472890	467913	653.27	5500	5560	5270	7380	3980	5680	5375.91	5.24	786509	56517	5866	5772	5686	5592	5506	5730	5550	150	1700	500	4080	10	1	30000000	1644	20.37	1.21	12	1.56	269.00	4533.00	7900	20240517	-30.63	4215	20240416	30.01	7900	-30.63	20240517	4215	30.01	20240416	13380	-59.04	20240516	5270	3.98	20240613	1.67	N	052260	500	150 억	1571075	N	N	3694	N	N
96	20240613	100454	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5430	-250	5	-4.40	2106847410	392853	548.48	5500	5560	5270	7380	3980	5680	5362.90	5.24	786509	43016	5866	5772	5686	5592	5506	5730	5550	150	1700	500	4080	10	1	30000000	1629	20.19	1.20	12	1.31	269.00	4533.00	7900	20240517	-31.27	4215	20240416	28.83	7900	-31.27	20240517	4215	28.83	20240416	13380	-59.42	20240516	5270	3.04	20240613	1.67	N	052260	500	150 억	1571075	N	N	3694	N	N
97	20240613	090458	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5410	-270	5	-4.75	772463750	142678	199.20	5500	5560	5270	7380	3980	5680	5413.94	5.24	786509	884	5866	5772	5686	5592	5506	5730	5550	150	1700	500	4080	10	1	30000000	1623	20.11	1.19	12	0.48	269.00	4533.00	7900	20240517	-31.52	4215	20240416	28.35	7900	-31.52	20240517	4215	28.35	20240416	13380	-59.57	20240516	5270	2.66	20240613	1.67	N	052260	500	150 억	1571075	N	N	3694	N	N
98	20240612	160450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5680	50	2	0.89	401784490	70926	38.84	5700	5780	5600	7310	3950	5630	5664.83	5.15	0	11491	5870	5750	5660	5540	5450	5810	5600	75	1680	500	4050	10	1	15000000	852	21.12	1.25	12	0.47	269.00	4533.00	7900	20240517	-28.10	4215	20240416	34.76	7900	-28.10	20240517	4215	34.76	20240416	13380	-57.55	20240516	5460	4.03	20240604	1.67	N	052260	500	75 억	772444	N	N	3694	N	N
99	20240612	150457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5620	-10	5	-0.18	377951880	66716	36.53	5700	5780	5600	7310	3950	5630	5665.09	5.15	0	10426	5870	5750	5660	5540	5450	5810	5600	75	1680	500	4050	10	1	15000000	843	20.89	1.24	12	0.44	269.00	4533.00	7900	20240517	-28.86	4215	20240416	33.33	7900	-28.86	20240517	4215	33.33	20240416	13380	-58.00	20240516	5460	2.93	20240604	1.67	N	052260	500	75 억	772444	N	N	278	N	N
100	20240612	140453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5640	10	2	0.18	338240210	59652	32.67	5700	5780	5610	7310	3950	5630	5670.22	5.15	0	10162	5870	5750	5660	5540	5450	5810	5600	75	1680	500	4050	10	1	15000000	846	20.97	1.24	12	0.40	269.00	4533.00	7900	20240517	-28.61	4215	20240416	33.81	7900	-28.61	20240517	4215	33.81	20240416	13380	-57.85	20240516	5460	3.30	20240604	1.67	N	052260	500	75 억	772444	N	N	278	N	N
101	20240612	130451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5660	30	2	0.53	262364700	46216	25.31	5700	5780	5610	7310	3950	5630	5676.92	5.15	0	6446	5870	5750	5660	5540	5450	5810	5600	75	1680	500	4050	10	1	15000000	849	21.04	1.25	12	0.31	269.00	4533.00	7900	20240517	-28.35	4215	20240416	34.28	7900	-28.35	20240517	4215	34.28	20240416	13380	-57.70	20240516	5460	3.66	20240604	1.67	N	052260	500	75 억	772444	N	N	278	N	N
102	20240612	120451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5660	30	2	0.53	228354210	40235	22.03	5700	5780	5610	7310	3950	5630	5675.51	5.15	0	3043	5870	5750	5660	5540	5450	5810	5600	75	1680	500	4050	10	1	15000000	849	21.04	1.25	12	0.27	269.00	4533.00	7900	20240517	-28.35	4215	20240416	34.28	7900	-28.35	20240517	4215	34.28	20240416	13380	-57.70	20240516	5460	3.66	20240604	1.67	N	052260	500	75 억	772444	N	N	278	N	N
103	20240612	110449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5660	30	2	0.53	194645980	34265	18.76	5700	5780	5610	7310	3950	5630	5680.61	5.15	0	3122	5870	5750	5660	5540	5450	5810	5600	75	1680	500	4050	10	1	15000000	849	21.04	1.25	12	0.23	269.00	4533.00	7900	20240517	-28.35	4215	20240416	34.28	7900	-28.35	20240517	4215	34.28	20240416	13380	-57.70	20240516	5460	3.66	20240604	1.67	N	052260	500	75 억	772444	N	N	278	N	N
104	20240612	100452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5650	20	2	0.36	142475570	25065	13.73	5700	5780	5610	7310	3950	5630	5684.24	5.15	0	44	5870	5750	5660	5540	5450	5810	5600	75	1680	500	4050	10	1	15000000	848	21.00	1.25	12	0.17	269.00	4533.00	7900	20240517	-28.48	4215	20240416	34.05	7900	-28.48	20240517	4215	34.05	20240416	13380	-57.77	20240516	5460	3.48	20240604	1.67	N	052260	500	75 억	772444	N	N	278	N	N
105	20240612	090451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5680	50	2	0.89	30710490	5399	2.96	5700	5700	5640	7310	3950	5630	5688.18	5.15	0	-4724	5870	5750	5660	5540	5450	5810	5600	75	1680	500	4050	10	1	15000000	852	21.12	1.25	12	0.04	269.00	4533.00	7900	20240517	-28.10	4215	20240416	34.76	7900	-28.10	20240517	4215	34.76	20240416	13380	-57.55	20240516	5460	4.03	20240604	1.67	N	052260	500	75 억	772444	N	N	278	N	N
106	20240610	160446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5800	30	2	0.52	303307400	52687	71.32	5700	5810	5700	7500	4040	5770	5756.70	4.97	0	7051	5883	5826	5743	5686	5603	5785	5645	75	1730	500	4150	10	1	15000000	870	21.56	1.28	12	0.35	269.00	4533.00	7900	20240517	-26.58	4215	20240416	37.60	7900	-26.58	20240517	4215	37.60	20240416	13380	-56.65	20240516	5460	6.23	20240604	1.70	N	052260	500	75 억	745539	N	N	212	N	N
107	20240610	150452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5760	-10	5	-0.17	249436050	43353	58.69	5700	5810	5700	7500	4040	5770	5753.61	4.97	0	4418	5883	5826	5743	5686	5603	5785	5645	75	1730	500	4150	10	1	15000000	864	21.41	1.27	12	0.29	269.00	4533.00	7900	20240517	-27.09	4215	20240416	36.65	7900	-27.09	20240517	4215	36.65	20240416	13380	-56.95	20240516	5460	5.49	20240604	1.70	N	052260	500	75 억	745539	N	N	190	N	N
108	20240610	140449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5780	10	2	0.17	210054440	36536	49.46	5700	5810	5700	7500	4040	5770	5749.25	4.97	0	3395	5883	5826	5743	5686	5603	5785	5645	75	1730	500	4150	10	1	15000000	867	21.49	1.28	12	0.24	269.00	4533.00	7900	20240517	-26.84	4215	20240416	37.13	7900	-26.84	20240517	4215	37.13	20240416	13380	-56.80	20240516	5460	5.86	20240604	1.70	N	052260	500	75 억	745539	N	N	190	N	N
109	20240610	130447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5770	0	3	0.00	171894440	29922	40.50	5700	5810	5700	7500	4040	5770	5744.75	4.97	0	1884	5883	5826	5743	5686	5603	5785	5645	75	1730	500	4150	10	1	15000000	866	21.45	1.27	12	0.20	269.00	4533.00	7900	20240517	-26.96	4215	20240416	36.89	7900	-26.96	20240517	4215	36.89	20240416	13380	-56.88	20240516	5460	5.68	20240604	1.70	N	052260	500	75 억	745539	N	N	190	N	N
110	20240610	120449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5770	0	3	0.00	158346850	27564	37.31	5700	5810	5700	7500	4040	5770	5744.70	4.97	0	1876	5883	5826	5743	5686	5603	5785	5645	75	1730	500	4150	10	1	15000000	866	21.45	1.27	12	0.18	269.00	4533.00	7900	20240517	-26.96	4215	20240416	36.89	7900	-26.96	20240517	4215	36.89	20240416	13380	-56.88	20240516	5460	5.68	20240604	1.70	N	052260	500	75 억	745539	N	N	190	N	N
111	20240610	110451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5800	30	2	0.52	132808120	23127	31.31	5700	5810	5700	7500	4040	5770	5742.56	4.97	0	3826	5883	5826	5743	5686	5603	5785	5645	75	1730	500	4150	10	1	15000000	870	21.56	1.28	12	0.15	269.00	4533.00	7900	20240517	-26.58	4215	20240416	37.60	7900	-26.58	20240517	4215	37.60	20240416	13380	-56.65	20240516	5460	6.23	20240604	1.70	N	052260	500	75 억	745539	N	N	190	N	N
112	20240610	100448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5730	-40	5	-0.69	59443940	10396	14.07	5700	5770	5700	7500	4040	5770	5717.96	4.97	0	320	5883	5826	5743	5686	5603	5785	5645	75	1730	500	4150	10	1	15000000	860	21.30	1.26	12	0.07	269.00	4533.00	7900	20240517	-27.47	4215	20240416	35.94	7900	-27.47	20240517	4215	35.94	20240416	13380	-57.17	20240516	5460	4.95	20240604	1.70	N	052260	500	75 억	745539	N	N	190	N	N
113	20240610	090453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5700	-70	5	-1.21	24941430	4370	5.92	5700	5770	5700	7500	4040	5770	5707.42	4.97	0	-22	5883	5826	5743	5686	5603	5785	5645	75	1730	500	4150	10	1	15000000	855	21.19	1.26	12	0.03	269.00	4533.00	7900	20240517	-27.85	4215	20240416	35.23	7900	-27.85	20240517	4215	35.23	20240416	13380	-57.40	20240516	5460	4.40	20240604	1.70	N	052260	500	75 억	745539	N	N	190	N	N
114	20240607	160502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5770	70	2	1.23	419755800	73117	97.54	5790	5800	5660	7410	3990	5700	5740.60	4.91	0	8909	5933	5816	5683	5566	5433	5750	5500	75	1710	500	4100	10	1	15000000	866	21.45	1.27	12	0.49	269.00	4533.00	7900	20240517	-26.96	4215	20240416	36.89	7900	-26.96	20240517	4215	36.89	20240416	13380	-56.88	20240516	5460	5.68	20240604	1.81	N	052260	500	75 억	736627	N	N	190	N	N
115	20240607	150507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5760	60	2	1.05	355138250	61879	82.55	5790	5800	5660	7410	3990	5700	5739.24	4.91	0	9143	5933	5816	5683	5566	5433	5750	5500	75	1710	500	4100	10	1	15000000	864	21.41	1.27	12	0.41	269.00	4533.00	7900	20240517	-27.09	4215	20240416	36.65	7900	-27.09	20240517	4215	36.65	20240416	13380	-56.95	20240516	5460	5.49	20240604	1.81	N	052260	500	75 억	736627	N	N	408	N	N
116	20240607	140504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5750	50	2	0.88	278995820	48626	64.87	5790	5800	5660	7410	3990	5700	5737.59	4.91	0	6122	5933	5816	5683	5566	5433	5750	5500	75	1710	500	4100	10	1	15000000	863	21.38	1.27	12	0.32	269.00	4533.00	7900	20240517	-27.22	4215	20240416	36.42	7900	-27.22	20240517	4215	36.42	20240416	13380	-57.03	20240516	5460	5.31	20240604	1.81	N	052260	500	75 억	736627	N	N	408	N	N
117	20240607	130500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5760	60	2	1.05	263273330	45889	61.22	5790	5800	5660	7410	3990	5700	5737.18	4.91	0	5998	5933	5816	5683	5566	5433	5750	5500	75	1710	500	4100	10	1	15000000	864	21.41	1.27	12	0.31	269.00	4533.00	7900	20240517	-27.09	4215	20240416	36.65	7900	-27.09	20240517	4215	36.65	20240416	13380	-56.95	20240516	5460	5.49	20240604	1.81	N	052260	500	75 억	736627	N	N	408	N	N
118	20240607	120503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5740	40	2	0.70	223637680	38972	51.99	5790	5800	5660	7410	3990	5700	5738.42	4.91	0	1721	5933	5816	5683	5566	5433	5750	5500	75	1710	500	4100	10	1	15000000	861	21.34	1.27	12	0.26	269.00	4533.00	7900	20240517	-27.34	4215	20240416	36.18	7900	-27.34	20240517	4215	36.18	20240416	13380	-57.10	20240516	5460	5.13	20240604	1.81	N	052260	500	75 억	736627	N	N	408	N	N
119	20240607	110501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5710	10	2	0.18	188981200	32943	43.95	5790	5800	5660	7410	3990	5700	5736.61	4.91	0	1041	5933	5816	5683	5566	5433	5750	5500	75	1710	500	4100	10	1	15000000	857	21.23	1.26	12	0.22	269.00	4533.00	7900	20240517	-27.72	4215	20240416	35.47	7900	-27.72	20240517	4215	35.47	20240416	13380	-57.32	20240516	5460	4.58	20240604	1.81	N	052260	500	75 억	736627	N	N	408	N	N
120	20240607	100502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5760	60	2	1.05	120861230	21010	28.03	5790	5800	5660	7410	3990	5700	5752.56	4.91	0	2342	5933	5816	5683	5566	5433	5750	5500	75	1710	500	4100	10	1	15000000	864	21.41	1.27	12	0.14	269.00	4533.00	7900	20240517	-27.09	4215	20240416	36.65	7900	-27.09	20240517	4215	36.65	20240416	13380	-56.95	20240516	5460	5.49	20240604	1.81	N	052260	500	75 억	736627	N	N	408	N	N
121	20240607	090500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5660	-40	5	-0.70	22556230	3933	5.25	5790	5790	5660	7410	3990	5700	5735.12	4.91	0	-149	5933	5816	5683	5566	5433	5750	5500	75	1710	500	4100	10	1	15000000	849	21.04	1.25	12	0.03	269.00	4533.00	7900	20240517	-28.35	4215	20240416	34.28	7900	-28.35	20240517	4215	34.28	20240416	13380	-57.70	20240516	5460	3.66	20240604	1.81	N	052260	500	75 억	736627	N	N	408	N	N
122	20240605	160459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5700	-10	5	-0.18	422116540	74410	51.41	5800	5800	5550	7420	4000	5710	5672.82	4.88	0	3590	6383	6046	5753	5416	5123	5900	5270	75	1710	500	4110	10	1	15000000	855	21.19	1.26	12	0.50	269.00	4533.00	7900	20240517	-27.85	4215	20240416	35.23	7900	-27.85	20240517	4215	35.23	20240416	13380	-57.40	20240516	5460	4.40	20240604	1.91	N	052260	500	75 억	732608	N	N	408	N	N
123	20240605	150457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5670	-40	5	-0.70	378848610	66745	46.12	5800	5800	5550	7420	4000	5710	5676.06	4.88	0	3041	6383	6046	5753	5416	5123	5900	5270	75	1710	500	4110	10	1	15000000	851	21.08	1.25	12	0.44	269.00	4533.00	7900	20240517	-28.23	4215	20240416	34.52	7900	-28.23	20240517	4215	34.52	20240416	13380	-57.62	20240516	5460	3.85	20240604	1.91	N	052260	500	75 억	732608	N	N	146	N	N
124	20240605	140459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5690	-20	5	-0.35	313891520	55298	38.21	5800	5800	5550	7420	4000	5710	5676.36	4.88	0	1606	6383	6046	5753	5416	5123	5900	5270	75	1710	500	4110	10	1	15000000	854	21.15	1.26	12	0.37	269.00	4533.00	7900	20240517	-27.97	4215	20240416	34.99	7900	-27.97	20240517	4215	34.99	20240416	13380	-57.47	20240516	5460	4.21	20240604	1.91	N	052260	500	75 억	732608	N	N	146	N	N
125	20240605	130501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5750	40	2	0.70	280212990	49372	34.11	5800	5800	5550	7420	4000	5710	5675.54	4.88	0	1334	6383	6046	5753	5416	5123	5900	5270	75	1710	500	4110	10	1	15000000	863	21.38	1.27	12	0.33	269.00	4533.00	7900	20240517	-27.22	4215	20240416	36.42	7900	-27.22	20240517	4215	36.42	20240416	13380	-57.03	20240516	5460	5.31	20240604	1.91	N	052260	500	75 억	732608	N	N	146	N	N
126	20240605	120458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5660	-50	5	-0.88	240196610	42361	29.27	5800	5800	5550	7420	4000	5710	5670.23	4.88	0	1766	6383	6046	5753	5416	5123	5900	5270	75	1710	500	4110	10	1	15000000	849	21.04	1.25	12	0.28	269.00	4533.00	7900	20240517	-28.35	4215	20240416	34.28	7900	-28.35	20240517	4215	34.28	20240416	13380	-57.70	20240516	5460	3.66	20240604	1.91	N	052260	500	75 억	732608	N	N	146	N	N
127	20240605	110501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5650	-60	5	-1.05	226934000	40018	27.65	5800	5800	5550	7420	4000	5710	5670.80	4.88	0	1616	6383	6046	5753	5416	5123	5900	5270	75	1710	500	4110	10	1	15000000	848	21.00	1.25	12	0.27	269.00	4533.00	7900	20240517	-28.48	4215	20240416	34.05	7900	-28.48	20240517	4215	34.05	20240416	13380	-57.77	20240516	5460	3.48	20240604	1.91	N	052260	500	75 억	732608	N	N	146	N	N
128	20240605	100500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	-110	5	-1.93	191295000	33737	23.31	5800	5800	5550	7420	4000	5710	5670.18	4.88	0	489	6383	6046	5753	5416	5123	5900	5270	75	1710	500	4110	10	1	15000000	840	20.82	1.24	12	0.22	269.00	4533.00	7900	20240517	-29.11	4215	20240416	32.86	7900	-29.11	20240517	4215	32.86	20240416	13380	-58.15	20240516	5460	2.56	20240604	1.91	N	052260	500	75 억	732608	N	N	146	N	N
129	20240605	090459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5750	40	2	0.70	7919800	1375	0.95	5800	5800	5740	7420	4000	5710	5759.85	4.88	0	133	6383	6046	5753	5416	5123	5900	5270	75	1710	500	4110	10	1	15000000	863	21.38	1.27	12	0.01	269.00	4533.00	7900	20240517	-27.22	4215	20240416	36.42	7900	-27.22	20240517	4215	36.42	20240416	13380	-57.03	20240516	5460	5.31	20240604	1.91	N	052260	500	75 억	732608	N	N	146	N	N
130	20240604	160456	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5710	-380	5	-6.24	841285010	144427	142.67	6020	6090	5460	7910	4270	6090	5825.30	4.96	0	-10794	6263	6176	6083	5996	5903	6220	6040	75	1820	500	4380	10	1	15000000	857	21.23	1.26	12	0.96	269.00	4533.00	7900	20240517	-27.72	4215	20240416	35.47	7900	-27.72	20240517	4215	35.47	20240416	13380	-57.32	20240516	5460	4.58	20240604	1.80	N	052260	500	75 억	743394	N	N	146	N	N
131	20240604	150456	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5690	-400	5	-6.57	810134560	138976	137.29	6020	6090	5460	7910	4270	6090	5829.31	4.96	0	-9060	6263	6176	6083	5996	5903	6220	6040	75	1820	500	4380	10	1	15000000	854	21.15	1.26	12	0.93	269.00	4533.00	7900	20240517	-27.97	4215	20240416	34.99	7900	-27.97	20240517	4215	34.99	20240416	13380	-57.47	20240516	5460	4.21	20240604	1.80	N	052260	500	75 억	743394	N	N	47	N	N
132	20240604	140457	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5720	-370	5	-6.08	713792150	122090	120.61	6020	6090	5460	7910	4270	6090	5846.44	4.96	0	-7831	6263	6176	6083	5996	5903	6220	6040	75	1820	500	4380	10	1	15000000	858	21.26	1.26	12	0.81	269.00	4533.00	7900	20240517	-27.59	4215	20240416	35.71	7900	-27.59	20240517	4215	35.71	20240416	13380	-57.25	20240516	5460	4.76	20240604	1.80	N	052260	500	75 억	743394	N	N	47	N	N
133	20240604	130455	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5800	-290	5	-4.76	605943560	103177	101.93	6020	6090	5460	7910	4270	6090	5872.85	4.96	0	-11244	6263	6176	6083	5996	5903	6220	6040	75	1820	500	4380	10	1	15000000	870	21.56	1.28	12	0.69	269.00	4533.00	7900	20240517	-26.58	4215	20240416	37.60	7900	-26.58	20240517	4215	37.60	20240416	13380	-56.65	20240516	5460	6.23	20240604	1.80	N	052260	500	75 억	743394	N	N	47	N	N
134	20240604	120454	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5880	-210	5	-3.45	384273260	64858	64.07	6020	6090	5860	7910	4270	6090	5924.83	4.96	0	-11352	6263	6176	6083	5996	5903	6220	6040	75	1820	500	4380	10	1	15000000	882	21.86	1.30	12	0.43	269.00	4533.00	7900	20240517	-25.57	4215	20240416	39.50	7900	-25.57	20240517	4215	39.50	20240416	13380	-56.05	20240516	5860	0.34	20240604	1.80	N	052260	500	75 억	743394	N	N	47	N	N
135	20240604	110452	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5900	-190	5	-3.12	302930470	51032	50.41	6020	6090	5900	7910	4270	6090	5936.08	4.96	0	-10629	6263	6176	6083	5996	5903	6220	6040	75	1820	500	4380	10	1	15000000	885	21.93	1.30	12	0.34	269.00	4533.00	7900	20240517	-25.32	4215	20240416	39.98	7900	-25.32	20240517	4215	39.98	20240416	13380	-55.90	20240516	5900	0.00	20240604	1.80	N	052260	500	75 억	743394	N	N	47	N	N
136	20240604	100454	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	5920	-170	5	-2.79	204753730	34430	34.01	6020	6090	5900	7910	4270	6090	5946.94	4.96	0	-9218	6263	6176	6083	5996	5903	6220	6040	75	1820	500	4380	10	1	15000000	888	22.01	1.31	12	0.23	269.00	4533.00	7900	20240517	-25.06	4215	20240416	40.45	7900	-25.06	20240517	4215	40.45	20240416	13380	-55.75	20240516	5900	0.34	20240604	1.80	N	052260	500	75 억	743394	N	N	47	N	N
137	20240604	090456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5990	-100	5	-1.64	21576470	3590	3.55	6020	6090	5990	7910	4270	6090	6010.09	4.96	0	-1889	6263	6176	6083	5996	5903	6220	6040	75	1820	500	4380	10	1	15000000	899	22.27	1.32	12	0.02	269.00	4533.00	7900	20240517	-24.18	4215	20240416	42.11	7900	-24.18	20240517	4215	42.11	20240416	13380	-55.23	20240516	5900	1.53	20240527	1.80	N	052260	500	75 억	743394	N	N	47	N	N
138	20240603	160449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6090	90	2	1.50	610173100	101117	55.26	6000	6170	5990	7800	4200	6000	6034.30	4.88	0	10856	6533	6266	6123	5856	5713	6195	5785	75	1800	500	4320	10	1	15000000	914	22.64	1.34	12	0.67	269.00	4533.00	7900	20240517	-22.91	4215	20240416	44.48	7900	-22.91	20240517	4215	44.48	20240416	13380	-54.48	20240516	5900	3.22	20240527	1.79	N	052260	500	75 억	732398	N	N	47	N	N
139	20240603	150451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6050	50	2	0.83	575973530	95490	52.18	6000	6170	5990	7800	4200	6000	6031.77	4.88	0	10955	6533	6266	6123	5856	5713	6195	5785	75	1800	500	4320	10	1	15000000	908	22.49	1.33	12	0.64	269.00	4533.00	7900	20240517	-23.42	4215	20240416	43.53	7900	-23.42	20240517	4215	43.53	20240416	13380	-54.78	20240516	5900	2.54	20240527	1.79	N	052260	500	75 억	732398	N	N	435	N	N
140	20240603	140449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6060	60	2	1.00	534714120	88683	48.46	6000	6170	5990	7800	4200	6000	6029.50	4.88	0	11198	6533	6266	6123	5856	5713	6195	5785	75	1800	500	4320	10	1	15000000	909	22.53	1.34	12	0.59	269.00	4533.00	7900	20240517	-23.29	4215	20240416	43.77	7900	-23.29	20240517	4215	43.77	20240416	13380	-54.71	20240516	5900	2.71	20240527	1.79	N	052260	500	75 억	732398	N	N	435	N	N
141	20240603	130450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6040	40	2	0.67	464535030	77015	42.08	6000	6170	5990	7800	4200	6000	6031.75	4.88	0	14006	6533	6266	6123	5856	5713	6195	5785	75	1800	500	4320	10	1	15000000	906	22.45	1.33	12	0.51	269.00	4533.00	7900	20240517	-23.54	4215	20240416	43.30	7900	-23.54	20240517	4215	43.30	20240416	13380	-54.86	20240516	5900	2.37	20240527	1.79	N	052260	500	75 억	732398	N	N	435	N	N
142	20240603	120450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6020	20	2	0.33	426294660	70664	38.61	6000	6170	5990	7800	4200	6000	6032.70	4.88	0	12696	6533	6266	6123	5856	5713	6195	5785	75	1800	500	4320	10	1	15000000	903	22.38	1.33	12	0.47	269.00	4533.00	7900	20240517	-23.80	4215	20240416	42.82	7900	-23.80	20240517	4215	42.82	20240416	13380	-55.01	20240516	5900	2.03	20240527	1.79	N	052260	500	75 억	732398	N	N	435	N	N
143	20240603	110448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6020	20	2	0.33	354610800	58784	32.12	6000	6170	5990	7800	4200	6000	6032.44	4.88	0	13795	6533	6266	6123	5856	5713	6195	5785	75	1800	500	4320	10	1	15000000	903	22.38	1.33	12	0.39	269.00	4533.00	7900	20240517	-23.80	4215	20240416	42.82	7900	-23.80	20240517	4215	42.82	20240416	13380	-55.01	20240516	5900	2.03	20240527	1.79	N	052260	500	75 억	732398	N	N	435	N	N
144	20240603	100445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6050	50	2	0.83	233632610	38744	21.17	6000	6170	5990	7800	4200	6000	6030.16	4.88	0	11916	6533	6266	6123	5856	5713	6195	5785	75	1800	500	4320	10	1	15000000	908	22.49	1.33	12	0.26	269.00	4533.00	7900	20240517	-23.42	4215	20240416	43.53	7900	-23.42	20240517	4215	43.53	20240416	13380	-54.78	20240516	5900	2.54	20240527	1.79	N	052260	500	75 억	732398	N	N	435	N	N
145	20240603	090445	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6020	20	2	0.33	27588620	4597	2.51	6000	6030	5990	7800	4200	6000	6001.44	4.88	0	-1920	6533	6266	6123	5856	5713	6195	5785	75	1800	500	4320	10	1	15000000	903	22.38	1.33	12	0.03	269.00	4533.00	7900	20240517	-23.80	4215	20240416	42.82	7900	-23.80	20240517	4215	42.82	20240416	13380	-55.01	20240516	5900	2.03	20240527	1.79	N	052260	500	75 억	732398	N	N	435	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History