KissMeData/052260/price/prices-20240701.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240731	160538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5170	140	2	2.78	1331224625	261596	86.31	5000	5200	4915	6530	3530	5030	5088.48	4.98	0	-9773	5416	5222	5126	4932	4836	5175	4885	150	1500	500	3620	10	1	30000000	1551	19.22	1.14	12	0.87	269.00	4533.00	7900	20240517	-34.56	4215	20240416	22.66	7900	-34.56	20240517	4215	22.66	20240416	13380	-61.36	20240516	4480	15.40	20240722	1.73	N	052260	500	150 억		1494329	N	N	0	N	00	N
3	20240731	150540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	110	2	2.19	1228818385	241748	79.76	5000	5200	4915	6530	3530	5030	5083.06	4.98	0	-8408	5416	5222	5126	4932	4836	5175	4885	150	1500	500	3620	10	1	30000000	1542	19.11	1.13	12	0.81	269.00	4533.00	7900	20240517	-34.94	4215	20240416	21.95	7900	-34.94	20240517	4215	21.95	20240416	13380	-61.58	20240516	4480	14.73	20240722	1.73	N	052260	500	150 억		1494329	N	N	0	N	00	N
4	20240731	140543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	110	2	2.19	1073391515	211390	69.74	5000	5200	4915	6530	3530	5030	5077.78	4.98	0	-1907	5416	5222	5126	4932	4836	5175	4885	150	1500	500	3620	10	1	30000000	1542	19.11	1.13	12	0.70	269.00	4533.00	7900	20240517	-34.94	4215	20240416	21.95	7900	-34.94	20240517	4215	21.95	20240416	13380	-61.58	20240516	4480	14.73	20240722	1.73	N	052260	500	150 억		1494329	N	N	0	N	00	N
5	20240731	130542	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	130	2	2.58	911978515	180121	59.43	5000	5200	4915	6530	3530	5030	5063.14	4.98	0	8015	5416	5222	5126	4932	4836	5175	4885	150	1500	500	3620	10	1	30000000	1548	19.18	1.14	12	0.60	269.00	4533.00	7900	20240517	-34.68	4215	20240416	22.42	7900	-34.68	20240517	4215	22.42	20240416	13380	-61.43	20240516	4480	15.18	20240722	1.73	N	052260	500	150 억		1494329	N	N	0	N	00	N
6	20240731	120543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5150	120	2	2.39	862951515	170589	56.28	5000	5200	4915	6530	3530	5030	5058.66	4.98	0	8090	5416	5222	5126	4932	4836	5175	4885	150	1500	500	3620	10	1	30000000	1545	19.14	1.14	12	0.57	269.00	4533.00	7900	20240517	-34.81	4215	20240416	22.18	7900	-34.81	20240517	4215	22.18	20240416	13380	-61.51	20240516	4480	14.96	20240722	1.73	N	052260	500	150 억		1494329	N	N	0	N	00	N
7	20240731	110543	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	110	2	2.19	631346825	125768	41.49	5000	5160	4915	6530	3530	5030	5019.93	4.98	0	5098	5416	5222	5126	4932	4836	5175	4885	150	1500	500	3620	10	1	30000000	1542	19.11	1.13	12	0.42	269.00	4533.00	7900	20240517	-34.94	4215	20240416	21.95	7900	-34.94	20240517	4215	21.95	20240416	13380	-61.58	20240516	4480	14.73	20240722	1.73	N	052260	500	150 억		1494329	N	N	0	N	00	N
8	20240731	100542	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	10	2	0.20	380854205	76560	25.26	5000	5090	4915	6530	3530	5030	4974.58	4.98	0	12223	5416	5222	5126	4932	4836	5175	4885	150	1500	500	3620	10	1	30000000	1512	18.74	1.11	12	0.26	269.00	4533.00	7900	20240517	-36.20	4215	20240416	19.57	7900	-36.20	20240517	4215	19.57	20240416	13380	-62.33	20240516	4480	12.50	20240722	1.73	N	052260	500	150 억		1494329	N	N	0	N	00	N
9	20240731	090536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5060	30	2	0.60	41588390	8254	2.72	5000	5090	5000	6530	3530	5030	5038.57	4.98	0	2509	5416	5222	5126	4932	4836	5175	4885	150	1500	500	3620	10	1	30000000	1518	18.81	1.12	12	0.03	269.00	4533.00	7900	20240517	-35.95	4215	20240416	20.05	7900	-35.95	20240517	4215	20.05	20240416	13380	-62.18	20240516	4480	12.95	20240722	1.73	N	052260	500	150 억		1494329	N	N	0	N	00	N
10	20240730	160526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5030	-270	5	-5.09	1543630140	302117	56.39	5270	5320	5030	6890	3710	5300	5109.57	5.00	0	-8063	5480	5390	5310	5220	5140	5350	5180	150	1590	500	3810	10	1	30000000	1509	18.70	1.11	12	1.01	269.00	4533.00	7900	20240517	-36.33	4215	20240416	19.34	7900	-36.33	20240517	4215	19.34	20240416	13380	-62.41	20240516	4480	12.28	20240722	1.88	N	052260	500	150 억		1500211	N	N	0	N	00	N
11	20240730	150536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5060	-240	5	-4.53	1332561860	260271	48.58	5270	5320	5030	6890	3710	5300	5119.90	5.00	0	957	5480	5390	5310	5220	5140	5350	5180	150	1590	500	3810	10	1	30000000	1518	18.81	1.12	12	0.87	269.00	4533.00	7900	20240517	-35.95	4215	20240416	20.05	7900	-35.95	20240517	4215	20.05	20240416	13380	-62.18	20240516	4480	12.95	20240722	1.88	N	052260	500	150 억		1500211	N	N	0	N	00	N
12	20240730	140529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5070	-230	5	-4.34	1193378870	232708	43.44	5270	5320	5030	6890	3710	5300	5128.22	5.00	0	7027	5480	5390	5310	5220	5140	5350	5180	150	1590	500	3810	10	1	30000000	1521	18.85	1.12	12	0.78	269.00	4533.00	7900	20240517	-35.82	4215	20240416	20.28	7900	-35.82	20240517	4215	20.28	20240416	13380	-62.11	20240516	4480	13.17	20240722	1.88	N	052260	500	150 억		1500211	N	N	0	N	00	N
13	20240730	130534	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	-260	5	-4.91	1078500200	209965	39.19	5270	5320	5040	6890	3710	5300	5136.56	5.00	0	2766	5480	5390	5310	5220	5140	5350	5180	150	1590	500	3810	10	1	30000000	1512	18.74	1.11	12	0.70	269.00	4533.00	7900	20240517	-36.20	4215	20240416	19.57	7900	-36.20	20240517	4215	19.57	20240416	13380	-62.33	20240516	4480	12.50	20240722	1.88	N	052260	500	150 억		1500211	N	N	0	N	00	N
14	20240730	120530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5080	-220	5	-4.15	848529910	164541	30.71	5270	5320	5050	6890	3710	5300	5156.94	5.00	0	-7490	5480	5390	5310	5220	5140	5350	5180	150	1590	500	3810	10	1	30000000	1524	18.88	1.12	12	0.55	269.00	4533.00	7900	20240517	-35.70	4215	20240416	20.52	7900	-35.70	20240517	4215	20.52	20240416	13380	-62.03	20240516	4480	13.39	20240722	1.88	N	052260	500	150 억		1500211	N	N	0	N	00	N
15	20240730	110535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5100	-200	5	-3.77	752993900	145713	27.20	5270	5320	5050	6890	3710	5300	5167.64	5.00	0	-5128	5480	5390	5310	5220	5140	5350	5180	150	1590	500	3810	10	1	30000000	1530	18.96	1.13	12	0.49	269.00	4533.00	7900	20240517	-35.44	4215	20240416	21.00	7900	-35.44	20240517	4215	21.00	20240416	13380	-61.88	20240516	4480	13.84	20240722	1.88	N	052260	500	150 억		1500211	N	N	0	N	00	N
16	20240730	100535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5100	-200	5	-3.77	586691430	112995	21.09	5270	5320	5100	6890	3710	5300	5192.18	5.00	0	4286	5480	5390	5310	5220	5140	5350	5180	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	4480	13.84	20240722	1.88	N	052260	500	150 억		1500211	N	N	0	N	00	N
17	20240730	090537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	-30	5	-0.57	70596210	13391	2.50	5270	5320	5220	6890	3710	5300	5271.90	5.00	0	4378	5480	5390	5310	5220	5140	5350	5180	150	1590	500	3810	10	1	30000000	1581	19.59	1.16	12	0.04	269.00	4533.00	7900	20240517	-33.29	4215	20240416	25.03	7900	-33.29	20240517	4215	25.03	20240416	13380	-60.61	20240516	4480	17.63	20240722	1.88	N	052260	500	150 억		1500211	N	N	0	N	00	N
18	20240729	160528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	100	2	1.92	2827016400	532649	31.58	5340	5400	5230	6760	3640	5200	5307.63	4.68	0	87117	5796	5497	5201	4902	4606	5647	5052	150	1560	500	3740	10	1	30000000	1590	19.70	1.17	12	1.78	269.00	4533.00	7900	20240517	-32.91	4215	20240416	25.74	7900	-32.91	20240517	4215	25.74	20240416	13380	-60.39	20240516	4480	18.30	20240722	1.36	N	052260	500	150 억		1403485	N	N	0	N	00	N
19	20240729	150533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	130	2	2.50	2664553570	502014	29.77	5340	5400	5230	6760	3640	5200	5307.90	4.68	0	80538	5796	5497	5201	4902	4606	5647	5052	150	1560	500	3740	10	1	30000000	1599	19.81	1.18	12	1.67	269.00	4533.00	7900	20240517	-32.53	4215	20240416	26.45	7900	-32.53	20240517	4215	26.45	20240416	13380	-60.16	20240516	4480	18.97	20240722	1.36	N	052260	500	150 억		1403485	N	N	0	N	00	N
20	20240729	140536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	130	2	2.50	2395725930	451524	26.77	5340	5400	5230	6760	3640	5200	5306.05	4.68	0	71174	5796	5497	5201	4902	4606	5647	5052	150	1560	500	3740	10	1	30000000	1599	19.81	1.18	12	1.51	269.00	4533.00	7900	20240517	-32.53	4215	20240416	26.45	7900	-32.53	20240517	4215	26.45	20240416	13380	-60.16	20240516	4480	18.97	20240722	1.36	N	052260	500	150 억		1403485	N	N	0	N	00	N
21	20240729	130538	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	90	2	1.73	2234242350	421030	24.97	5340	5400	5230	6760	3640	5200	5306.81	4.68	0	61806	5796	5497	5201	4902	4606	5647	5052	150	1560	500	3740	10	1	30000000	1587	19.67	1.17	12	1.40	269.00	4533.00	7900	20240517	-33.04	4215	20240416	25.50	7900	-33.04	20240517	4215	25.50	20240416	13380	-60.46	20240516	4480	18.08	20240722	1.36	N	052260	500	150 억		1403485	N	N	0	N	00	N
22	20240729	120532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	130	2	2.50	2021211230	380675	22.57	5340	5400	5230	6760	3640	5200	5309.77	4.68	0	52105	5796	5497	5201	4902	4606	5647	5052	150	1560	500	3740	10	1	30000000	1599	19.81	1.18	12	1.27	269.00	4533.00	7900	20240517	-32.53	4215	20240416	26.45	7900	-32.53	20240517	4215	26.45	20240416	13380	-60.16	20240516	4480	18.97	20240722	1.36	N	052260	500	150 억		1403485	N	N	0	N	00	N
23	20240729	110532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	120	2	2.31	1855578520	349469	20.72	5340	5400	5230	6760	3640	5200	5309.96	4.68	0	47185	5796	5497	5201	4902	4606	5647	5052	150	1560	500	3740	10	1	30000000	1596	19.78	1.17	12	1.16	269.00	4533.00	7900	20240517	-32.66	4215	20240416	26.22	7900	-32.66	20240517	4215	26.22	20240416	13380	-60.24	20240516	4480	18.75	20240722	1.36	N	052260	500	150 억		1403485	N	N	0	N	00	N
24	20240729	100530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	100	2	1.92	1362657950	256397	15.20	5340	5400	5230	6760	3640	5200	5315.00	4.68	0	18467	5796	5497	5201	4902	4606	5647	5052	150	1560	500	3740	10	1	30000000	1590	19.70	1.17	12	0.85	269.00	4533.00	7900	20240517	-32.91	4215	20240416	25.74	7900	-32.91	20240517	4215	25.74	20240416	13380	-60.39	20240516	4480	18.30	20240722	1.36	N	052260	500	150 억		1403485	N	N	0	N	00	N
25	20240729	090528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5250	50	2	0.96	462792830	87398	5.18	5340	5370	5230	6760	3640	5200	5296.10	4.68	0	-9363	5796	5497	5201	4902	4606	5647	5052	150	1560	500	3740	10	1	30000000	1575	19.52	1.16	12	0.29	269.00	4533.00	7900	20240517	-33.54	4215	20240416	24.56	7900	-33.54	20240517	4215	24.56	20240416	13380	-60.76	20240516	4480	17.19	20240722	1.36	N	052260	500	150 억		1403485	N	N	0	N	00	N
26	20240726	160520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5200	350	2	7.22	8705610920	1679624	58.12	4905	5500	4905	6300	3395	4850	5183.21	4.42	0	90441	5863	5356	5023	4516	4183	5610	4770	150	1450	500	3490	10	1	30000000	1560	19.33	1.15	12	5.60	269.00	4533.00	7900	20240517	-34.18	4215	20240416	23.37	7900	-34.18	20240517	4215	23.37	20240416	13380	-61.14	20240516	4480	16.07	20240722	1.33	N	052260	500	150 억		1324791	N	N	1	N	00	N
27	20240726	150526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5210	360	2	7.42	8404877820	1622025	56.12	4905	5500	4905	6300	3395	4850	5181.89	4.42	0	89490	5863	5356	5023	4516	4183	5610	4770	150	1450	500	3490	10	1	30000000	1563	19.37	1.15	12	5.41	269.00	4533.00	7900	20240517	-34.05	4215	20240416	23.61	7900	-34.05	20240517	4215	23.61	20240416	13380	-61.06	20240516	4480	16.29	20240722	1.33	N	052260	500	150 억		1324791	N	N	1	N	00	N
28	20240726	140528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5110	260	2	5.36	7804285530	1506538	52.13	4905	5500	4905	6300	3395	4850	5180.46	4.42	0	80467	5863	5356	5023	4516	4183	5610	4770	150	1450	500	3490	10	1	30000000	1533	19.00	1.13	12	5.02	269.00	4533.00	7900	20240517	-35.32	4215	20240416	21.23	7900	-35.32	20240517	4215	21.23	20240416	13380	-61.81	20240516	4480	14.06	20240722	1.33	N	052260	500	150 억		1324791	N	N	1	N	00	N
29	20240726	130528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5120	270	2	5.57	7412459530	1429682	49.47	4905	5500	4905	6300	3395	4850	5184.88	4.42	0	76345	5863	5356	5023	4516	4183	5610	4770	150	1450	500	3490	10	1	30000000	1536	19.03	1.13	12	4.77	269.00	4533.00	7900	20240517	-35.19	4215	20240416	21.47	7900	-35.19	20240517	4215	21.47	20240416	13380	-61.73	20240516	4480	14.29	20240722	1.33	N	052260	500	150 억		1324791	N	N	1	N	00	N
30	20240726	120531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5110	260	2	5.36	2710082660	536719	18.57	4905	5150	4905	6300	3395	4850	5049.65	4.42	0	92233	5863	5356	5023	4516	4183	5610	4770	150	1450	500	3490	10	1	30000000	1533	19.00	1.13	12	1.79	269.00	4533.00	7900	20240517	-35.32	4215	20240416	21.23	7900	-35.32	20240517	4215	21.23	20240416	13380	-61.81	20240516	4480	14.06	20240722	1.33	N	052260	500	150 억		1324791	N	N	1	N	00	N
31	20240726	110529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5060	210	2	4.33	2502040510	495839	17.16	4905	5150	4905	6300	3395	4850	5046.40	4.42	0	86235	5863	5356	5023	4516	4183	5610	4770	150	1450	500	3490	10	1	30000000	1518	18.81	1.12	12	1.65	269.00	4533.00	7900	20240517	-35.95	4215	20240416	20.05	7900	-35.95	20240517	4215	20.05	20240416	13380	-62.18	20240516	4480	12.95	20240722	1.33	N	052260	500	150 억		1324791	N	N	1	N	00	N
32	20240726	100528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5080	230	2	4.74	2212791420	438622	15.18	4905	5150	4905	6300	3395	4850	5045.23	4.42	0	76970	5863	5356	5023	4516	4183	5610	4770	150	1450	500	3490	10	1	30000000	1524	18.88	1.12	12	1.46	269.00	4533.00	7900	20240517	-35.70	4215	20240416	20.52	7900	-35.70	20240517	4215	20.52	20240416	13380	-62.03	20240516	4480	13.39	20240722	1.33	N	052260	500	150 억		1324791	N	N	1	N	00	N
33	20240726	090524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5020	170	2	3.51	600242810	120161	4.16	4905	5090	4905	6300	3395	4850	4996.32	4.42	0	24066	5863	5356	5023	4516	4183	5610	4770	150	1450	500	3490	10	1	30000000	1506	18.66	1.11	12	0.40	269.00	4533.00	7900	20240517	-36.46	4215	20240416	19.10	7900	-36.46	20240517	4215	19.10	20240416	13380	-62.48	20240516	4480	12.05	20240722	1.33	N	052260	500	150 억		1324791	N	N	1	N	00	N
34	20240725	160525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4850	235	2	5.09	14604287260	2877023	3902.69	4690	5530	4690	5990	3235	4615	5076.40	5.68	0	-380358	4735	4675	4600	4540	4465	4705	4570	150	1375	500	3320	5	1	30000000	1455	18.03	1.07	12	9.59	269.00	4533.00	7900	20240517	-38.61	4215	20240416	15.07	7900	-38.61	20240517	4215	15.07	20240416	13380	-63.75	20240516	4480	8.26	20240722	1.35	N	052260	500	150 억		1703337	N	N	1	N	00	N
35	20240725	150532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4895	280	2	6.07	14292567950	2812792	3815.56	4690	5530	4690	5990	3235	4615	5081.27	5.68	0	-374762	4735	4675	4600	4540	4465	4705	4570	150	1375	500	3320	5	1	30000000	1469	18.20	1.08	12	9.38	269.00	4533.00	7900	20240517	-38.04	4215	20240416	16.13	7900	-38.04	20240517	4215	16.13	20240416	13380	-63.42	20240516	4480	9.26	20240722	1.35	N	052260	500	150 억		1703337	N	N	1	N	00	N
36	20240725	140531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4825	210	2	4.55	13645530595	2679757	3635.10	4690	5530	4690	5990	3235	4615	5092.08	5.68	0	-373837	4735	4675	4600	4540	4465	4705	4570	150	1375	500	3320	5	1	30000000	1448	17.94	1.06	12	8.93	269.00	4533.00	7900	20240517	-38.92	4215	20240416	14.47	7900	-38.92	20240517	4215	14.47	20240416	13380	-63.94	20240516	4480	7.70	20240722	1.35	N	052260	500	150 억		1703337	N	N	1	N	00	N
37	20240725	130526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4855	240	2	5.20	13433154055	2635664	3575.28	4690	5530	4690	5990	3235	4615	5096.69	5.68	0	-372197	4735	4675	4600	4540	4465	4705	4570	150	1375	500	3320	5	1	30000000	1457	18.05	1.07	12	8.79	269.00	4533.00	7900	20240517	-38.54	4215	20240416	15.18	7900	-38.54	20240517	4215	15.18	20240416	13380	-63.71	20240516	4480	8.37	20240722	1.35	N	052260	500	150 억		1703337	N	N	1	N	00	N
38	20240725	120528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4900	285	2	6.18	12817953330	2508382	3402.63	4690	5530	4690	5990	3235	4615	5110.05	5.68	0	-368737	4735	4675	4600	4540	4465	4705	4570	150	1375	500	3320	5	1	30000000	1470	18.22	1.08	12	8.36	269.00	4533.00	7900	20240517	-37.97	4215	20240416	16.25	7900	-37.97	20240517	4215	16.25	20240416	13380	-63.38	20240516	4480	9.38	20240722	1.35	N	052260	500	150 억		1703337	N	N	1	N	00	N
39	20240725	110526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4940	325	2	7.04	12027297455	2348978	3186.39	4690	5530	4690	5990	3235	4615	5120.23	5.68	0	-347120	4735	4675	4600	4540	4465	4705	4570	150	1375	500	3320	5	1	30000000	1482	18.36	1.09	12	7.83	269.00	4533.00	7900	20240517	-37.47	4215	20240416	17.20	7900	-37.47	20240517	4215	17.20	20240416	13380	-63.08	20240516	4480	10.27	20240722	1.35	N	052260	500	150 억		1703337	N	N	1	N	00	N
40	20240725	100526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4900	285	2	6.18	10752473970	2089706	2834.69	4690	5530	4690	5990	3235	4615	5145.45	5.68	0	-318865	4735	4675	4600	4540	4465	4705	4570	150	1375	500	3320	5	1	30000000	1470	18.22	1.08	12	6.97	269.00	4533.00	7900	20240517	-37.97	4215	20240416	16.25	7900	-37.97	20240517	4215	16.25	20240416	13380	-63.38	20240516	4480	9.38	20240722	1.35	N	052260	500	150 억		1703337	N	N	1	N	00	N
41	20240725	090523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4920	305	2	6.61	503733325	105265	142.79	4690	4930	4690	5990	3235	4615	4785.38	5.68	0	-2830	4735	4675	4600	4540	4465	4705	4570	150	1375	500	3320	5	1	30000000	1476	18.29	1.09	12	0.35	269.00	4533.00	7900	20240517	-37.72	4215	20240416	16.73	7900	-37.72	20240517	4215	16.73	20240416	13380	-63.23	20240516	4480	9.82	20240722	1.35	N	052260	500	150 억		1703337	N	N	1	N	00	N
42	20240724	160520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4615	75	2	1.65	332917860	72399	155.97	4540	4660	4525	5900	3180	4540	4598.38	5.62	0	16174	4660	4600	4565	4505	4470	4582	4487	150	1360	500	3260	5	1	30000000	1385	17.16	1.02	12	0.24	269.00	4533.00	7900	20240517	-41.58	4215	20240416	9.49	7900	-41.58	20240517	4215	9.49	20240416	13380	-65.51	20240516	4480	3.01	20240722	1.36	N	052260	500	150 억		1687185	N	N	1	N	00	N
43	20240724	150529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4625	85	2	1.87	323386095	70334	151.52	4540	4660	4525	5900	3180	4540	4597.86	5.62	0	16507	4660	4600	4565	4505	4470	4582	4487	150	1360	500	3260	5	1	30000000	1388	17.19	1.02	12	0.23	269.00	4533.00	7900	20240517	-41.46	4215	20240416	9.73	7900	-41.46	20240517	4215	9.73	20240416	13380	-65.43	20240516	4480	3.24	20240722	1.36	N	052260	500	150 억		1687185	N	N	2	N	00	N
44	20240724	140526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4600	60	2	1.32	281613700	61259	131.97	4540	4660	4525	5900	3180	4540	4597.10	5.62	0	13280	4660	4600	4565	4505	4470	4582	4487	150	1360	500	3260	5	1	30000000	1380	17.10	1.01	12	0.20	269.00	4533.00	7900	20240517	-41.77	4215	20240416	9.13	7900	-41.77	20240517	4215	9.13	20240416	13380	-65.62	20240516	4480	2.68	20240722	1.36	N	052260	500	150 억		1687185	N	N	2	N	00	N
45	20240724	130530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4600	60	2	1.32	231125350	50243	108.24	4540	4660	4525	5900	3180	4540	4600.15	5.62	0	15375	4660	4600	4565	4505	4470	4582	4487	150	1360	500	3260	5	1	30000000	1380	17.10	1.01	12	0.17	269.00	4533.00	7900	20240517	-41.77	4215	20240416	9.13	7900	-41.77	20240517	4215	9.13	20240416	13380	-65.62	20240516	4480	2.68	20240722	1.36	N	052260	500	150 억		1687185	N	N	2	N	00	N
46	20240724	120531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4600	60	2	1.32	190049615	41299	88.97	4540	4660	4525	5900	3180	4540	4601.80	5.62	0	14696	4660	4600	4565	4505	4470	4582	4487	150	1360	500	3260	5	1	30000000	1380	17.10	1.01	12	0.14	269.00	4533.00	7900	20240517	-41.77	4215	20240416	9.13	7900	-41.77	20240517	4215	9.13	20240416	13380	-65.62	20240516	4480	2.68	20240722	1.36	N	052260	500	150 억		1687185	N	N	2	N	00	N
47	20240724	110528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4590	50	2	1.10	152917485	33227	71.58	4540	4660	4525	5900	3180	4540	4602.21	5.62	0	11125	4660	4600	4565	4505	4470	4582	4487	150	1360	500	3260	5	1	30000000	1377	17.06	1.01	12	0.11	269.00	4533.00	7900	20240517	-41.90	4215	20240416	8.90	7900	-41.90	20240517	4215	8.90	20240416	13380	-65.70	20240516	4480	2.46	20240722	1.36	N	052260	500	150 억		1687185	N	N	2	N	00	N
48	20240724	100526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4570	30	2	0.66	32312560	7071	15.23	4540	4590	4525	5900	3180	4540	4569.73	5.62	0	2780	4660	4600	4565	4505	4470	4582	4487	150	1360	500	3260	5	1	30000000	1371	16.99	1.01	12	0.02	269.00	4533.00	7900	20240517	-42.15	4215	20240416	8.42	7900	-42.15	20240517	4215	8.42	20240416	13380	-65.84	20240516	4480	2.01	20240722	1.36	N	052260	500	150 억		1687185	N	N	2	N	00	N
49	20240724	090525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4545	5	2	0.11	3428520	756	1.63	4540	4545	4525	5900	3180	4540	4535.08	5.62	0	483	4660	4600	4565	4505	4470	4582	4487	150	1360	500	3260	5	1	30000000	1364	16.90	1.00	12	0.00	269.00	4533.00	7900	20240517	-42.47	4215	20240416	7.83	7900	-42.47	20240517	4215	7.83	20240416	13380	-66.03	20240516	4480	1.45	20240722	1.36	N	052260	500	150 억		1687185	N	N	2	N	00	N
50	20240723	160517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4540	-5	5	-0.11	211111390	46410	85.76	4625	4625	4530	5900	3185	4545	4548.84	5.59	0	8814	4635	4590	4535	4490	4435	4562	4462	150	1355	500	3270	5	1	30000000	1362	16.88	1.00	12	0.15	269.00	4533.00	7900	20240517	-42.53	4215	20240416	7.71	7900	-42.53	20240517	4215	7.71	20240416	13380	-66.07	20240516	4480	1.34	20240722	1.36	N	052260	500	150 억		1678371	N	N	2	N	00	N
51	20240723	150532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4550	5	2	0.11	203858360	44814	82.81	4625	4625	4530	5900	3185	4545	4548.99	5.59	0	8474	4635	4590	4535	4490	4435	4562	4462	150	1355	500	3270	5	1	30000000	1365	16.91	1.00	12	0.15	269.00	4533.00	7900	20240517	-42.41	4215	20240416	7.95	7900	-42.41	20240517	4215	7.95	20240416	13380	-65.99	20240516	4480	1.56	20240722	1.36	N	052260	500	150 억		1678371	N	N	3	N	00	N
52	20240723	140520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4550	5	2	0.11	173292560	38087	70.38	4625	4625	4530	5900	3185	4545	4549.91	5.59	0	4408	4635	4590	4535	4490	4435	4562	4462	150	1355	500	3270	5	1	30000000	1365	16.91	1.00	12	0.13	269.00	4533.00	7900	20240517	-42.41	4215	20240416	7.95	7900	-42.41	20240517	4215	7.95	20240416	13380	-65.99	20240516	4480	1.56	20240722	1.36	N	052260	500	150 억		1678371	N	N	3	N	00	N
53	20240723	130519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4550	5	2	0.11	122993930	27009	49.91	4625	4625	4530	5900	3185	4545	4553.81	5.59	0	1138	4635	4590	4535	4490	4435	4562	4462	150	1355	500	3270	5	1	30000000	1365	16.91	1.00	12	0.09	269.00	4533.00	7900	20240517	-42.41	4215	20240416	7.95	7900	-42.41	20240517	4215	7.95	20240416	13380	-65.99	20240516	4480	1.56	20240722	1.36	N	052260	500	150 억		1678371	N	N	3	N	00	N
54	20240723	120523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4550	5	2	0.11	111861655	24565	45.39	4625	4625	4530	5900	3185	4545	4553.70	5.59	0	1116	4635	4590	4535	4490	4435	4562	4462	150	1355	500	3270	5	1	30000000	1365	16.91	1.00	12	0.08	269.00	4533.00	7900	20240517	-42.41	4215	20240416	7.95	7900	-42.41	20240517	4215	7.95	20240416	13380	-65.99	20240516	4480	1.56	20240722	1.36	N	052260	500	150 억		1678371	N	N	3	N	00	N
55	20240723	110524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4550	5	2	0.11	102144840	22429	41.45	4625	4625	4530	5900	3185	4545	4554.14	5.59	0	1064	4635	4590	4535	4490	4435	4562	4462	150	1355	500	3270	5	1	30000000	1365	16.91	1.00	12	0.07	269.00	4533.00	7900	20240517	-42.41	4215	20240416	7.95	7900	-42.41	20240517	4215	7.95	20240416	13380	-65.99	20240516	4480	1.56	20240722	1.36	N	052260	500	150 억		1678371	N	N	3	N	00	N
56	20240723	100522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4540	-5	5	-0.11	62575205	13736	25.38	4625	4625	4530	5900	3185	4545	4555.56	5.59	0	111	4635	4590	4535	4490	4435	4562	4462	150	1355	500	3270	5	1	30000000	1362	16.88	1.00	12	0.05	269.00	4533.00	7900	20240517	-42.53	4215	20240416	7.71	7900	-42.53	20240517	4215	7.71	20240416	13380	-66.07	20240516	4480	1.34	20240722	1.36	N	052260	500	150 억		1678371	N	N	3	N	00	N
57	20240723	090525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4555	10	2	0.22	6887720	1506	2.78	4625	4625	4550	5900	3185	4545	4573.52	5.59	0	461	4635	4590	4535	4490	4435	4562	4462	150	1355	500	3270	5	1	30000000	1367	16.93	1.00	12	0.01	269.00	4533.00	7900	20240517	-42.34	4215	20240416	8.07	7900	-42.34	20240517	4215	8.07	20240416	13380	-65.96	20240516	4480	1.67	20240722	1.36	N	052260	500	150 억		1678371	N	N	3	N	00	N
58	20240722	160517	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4545	-25	5	-0.55	244254480	54114	123.82	4570	4580	4480	5940	3200	4570	4513.53	5.64	0	-13639	4656	4612	4556	4512	4456	4635	4535	150	1370	500	3290	5	1	30000000	1364	16.90	1.00	12	0.18	269.00	4533.00	7900	20240517	-42.47	4215	20240416	7.83	7900	-42.47	20240517	4215	7.83	20240416	13380	-66.03	20240516	4480	1.45	20240722	1.35	N	052260	500	150 억		1692010	N	N	3	N	00	N
59	20240722	150523	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4530	-40	5	-0.88	220801505	48942	111.99	4570	4580	4480	5940	3200	4570	4511.49	5.64	0	-14909	4656	4612	4556	4512	4456	4635	4535	150	1370	500	3290	5	1	30000000	1359	16.84	1.00	12	0.16	269.00	4533.00	7900	20240517	-42.66	4215	20240416	7.47	7900	-42.66	20240517	4215	7.47	20240416	13380	-66.14	20240516	4480	1.12	20240722	1.35	N	052260	500	150 억		1692010	N	N	0	N	00	N
60	20240722	140524	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4515	-55	5	-1.20	196330955	43522	99.58	4570	4580	4480	5940	3200	4570	4511.07	5.64	0	-17843	4656	4612	4556	4512	4456	4635	4535	150	1370	500	3290	5	1	30000000	1355	16.78	1.00	12	0.15	269.00	4533.00	7900	20240517	-42.85	4215	20240416	7.12	7900	-42.85	20240517	4215	7.12	20240416	13380	-66.26	20240516	4480	0.78	20240722	1.35	N	052260	500	150 억		1692010	N	N	0	N	00	N
61	20240722	130520	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4505	-65	5	-1.42	184997525	41012	93.84	4570	4580	4480	5940	3200	4570	4510.81	5.64	0	-18565	4656	4612	4556	4512	4456	4635	4535	150	1370	500	3290	5	1	30000000	1352	16.75	0.99	12	0.14	269.00	4533.00	7900	20240517	-42.97	4215	20240416	6.88	7900	-42.97	20240517	4215	6.88	20240416	13380	-66.33	20240516	4480	0.56	20240722	1.35	N	052260	500	150 억		1692010	N	N	0	N	00	N
62	20240722	120521	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4520	-50	5	-1.09	173798545	38532	88.17	4570	4580	4480	5940	3200	4570	4510.50	5.64	0	-17651	4656	4612	4556	4512	4456	4635	4535	150	1370	500	3290	5	1	30000000	1356	16.80	1.00	12	0.13	269.00	4533.00	7900	20240517	-42.78	4215	20240416	7.24	7900	-42.78	20240517	4215	7.24	20240416	13380	-66.22	20240516	4480	0.89	20240722	1.35	N	052260	500	150 억		1692010	N	N	0	N	00	N
63	20240722	110519	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4500	-70	5	-1.53	161877005	35887	82.11	4570	4580	4480	5940	3200	4570	4510.74	5.64	0	-17773	4656	4612	4556	4512	4456	4635	4535	150	1370	500	3290	5	1	30000000	1350	16.73	0.99	12	0.12	269.00	4533.00	7900	20240517	-43.04	4215	20240416	6.76	7900	-43.04	20240517	4215	6.76	20240416	13380	-66.37	20240516	4480	0.45	20240722	1.35	N	052260	500	150 억		1692010	N	N	0	N	00	N
64	20240722	100521	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4530	-40	5	-0.88	73563820	16256	37.20	4570	4580	4500	5940	3200	4570	4525.33	5.64	0	-5008	4656	4612	4556	4512	4456	4635	4535	150	1370	500	3290	5	1	30000000	1359	16.84	1.00	12	0.05	269.00	4533.00	7900	20240517	-42.66	4215	20240416	7.47	7900	-42.66	20240517	4215	7.47	20240416	13380	-66.14	20240516	4500	0.67	20240722	1.35	N	052260	500	150 억		1692010	N	N	0	N	00	N
65	20240722	090519	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4500	-70	5	-1.53	7605500	1684	3.85	4570	4570	4500	5940	3200	4570	4516.33	5.64	0	-251	4656	4612	4556	4512	4456	4635	4535	150	1370	500	3290	5	1	30000000	1350	16.73	0.99	12	0.01	269.00	4533.00	7900	20240517	-43.04	4215	20240416	6.76	7900	-43.04	20240517	4215	6.76	20240416	13380	-66.37	20240516	4500	0.00	20240722	1.35	N	052260	500	150 억		1692010	N	N	0	N	00	N
66	20240719	160510	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4570	-20	5	-0.44	195738625	43169	52.05	4550	4600	4500	5960	3215	4590	4534.10	5.68	0	-11020	4736	4662	4601	4527	4466	4632	4497	150	1370	500	3300	5	1	30000000	1371	16.99	1.01	12	0.14	269.00	4533.00	7900	20240517	-42.15	4215	20240416	8.42	7900	-42.15	20240517	4215	8.42	20240416	13380	-65.84	20240516	4500	1.56	20240719	1.35	N	052260	500	150 억		1703028	N	N	0	N	00	N
67	20240719	150514	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4530	-60	5	-1.31	185154445	40844	49.25	4550	4600	4500	5960	3215	4590	4533.21	5.68	0	-10671	4736	4662	4601	4527	4466	4632	4497	150	1370	500	3300	5	1	30000000	1359	16.84	1.00	12	0.14	269.00	4533.00	7900	20240517	-42.66	4215	20240416	7.47	7900	-42.66	20240517	4215	7.47	20240416	13380	-66.14	20240516	4500	0.67	20240719	1.35	N	052260	500	150 억		1703028	N	N	0	N	00	N
68	20240719	140518	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4530	-60	5	-1.31	157083050	34647	41.78	4550	4600	4500	5960	3215	4590	4533.81	5.68	0	-11013	4736	4662	4601	4527	4466	4632	4497	150	1370	500	3300	5	1	30000000	1359	16.84	1.00	12	0.12	269.00	4533.00	7900	20240517	-42.66	4215	20240416	7.47	7900	-42.66	20240517	4215	7.47	20240416	13380	-66.14	20240516	4500	0.67	20240719	1.35	N	052260	500	150 억		1703028	N	N	0	N	00	N
69	20240719	130510	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4515	-75	5	-1.63	146224045	32247	38.88	4550	4600	4500	5960	3215	4590	4534.50	5.68	0	-10369	4736	4662	4601	4527	4466	4632	4497	150	1370	500	3300	5	1	30000000	1355	16.78	1.00	12	0.11	269.00	4533.00	7900	20240517	-42.85	4215	20240416	7.12	7900	-42.85	20240517	4215	7.12	20240416	13380	-66.26	20240516	4500	0.33	20240719	1.35	N	052260	500	150 억		1703028	N	N	0	N	00	N
70	20240719	120510	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4530	-60	5	-1.31	109073190	24016	28.96	4550	4600	4515	5960	3215	4590	4541.69	5.68	0	-7503	4736	4662	4601	4527	4466	4632	4497	150	1370	500	3300	5	1	30000000	1359	16.84	1.00	12	0.08	269.00	4533.00	7900	20240517	-42.66	4215	20240416	7.47	7900	-42.66	20240517	4215	7.47	20240416	13380	-66.14	20240516	4515	0.33	20240719	1.35	N	052260	500	150 억		1703028	N	N	0	N	00	N
71	20240719	110513	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4535	-55	5	-1.20	74537960	16399	19.77	4550	4600	4515	5960	3215	4590	4545.27	5.68	0	-6362	4736	4662	4601	4527	4466	4632	4497	150	1370	500	3300	5	1	30000000	1361	16.86	1.00	12	0.05	269.00	4533.00	7900	20240517	-42.59	4215	20240416	7.59	7900	-42.59	20240517	4215	7.59	20240416	13380	-66.11	20240516	4515	0.44	20240719	1.35	N	052260	500	150 억		1703028	N	N	0	N	00	N
72	20240719	100432	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4570	-20	5	-0.44	31025840	6804	8.20	4550	4600	4535	5960	3215	4590	4559.94	5.68	0	-3175	4736	4662	4601	4527	4466	4632	4497	150	1370	500	3300	5	1	30000000	1371	16.99	1.01	12	0.02	269.00	4533.00	7900	20240517	-42.15	4215	20240416	8.42	7900	-42.15	20240517	4215	8.42	20240416	13380	-65.84	20240516	4535	0.77	20240719	1.35	N	052260	500	150 억		1703028	N	N	0	N	00	N
73	20240719	090523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4560	-30	5	-0.65	3734215	819	0.99	4550	4585	4550	5960	3215	4590	4559.48	5.68	0	-554	4736	4662	4601	4527	4466	4632	4497	150	1370	500	3300	5	1	30000000	1368	16.95	1.01	12	0.00	269.00	4533.00	7900	20240517	-42.28	4215	20240416	8.19	7900	-42.28	20240517	4215	8.19	20240416	13380	-65.92	20240516	4540	0.44	20240718	1.35	N	052260	500	150 억		1703028	N	N	0	N	00	N
74	20240718	160503	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4590	-65	5	-1.40	379503680	82833	115.33	4650	4675	4540	6050	3260	4655	4581.53	5.64	0	12380	4735	4695	4650	4610	4565	4715	4630	150	1395	500	3350	5	1	30000000	1377	17.06	1.01	12	0.28	269.00	4533.00	7900	20240517	-41.90	4215	20240416	8.90	7900	-41.90	20240517	4215	8.90	20240416	13380	-65.70	20240516	4540	1.10	20240718	1.31	N	052260	500	150 억		1690640	N	N	0	N	00	N
75	20240718	150510	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4585	-70	5	-1.50	343525700	74981	104.40	4650	4675	4540	6050	3260	4655	4581.50	5.64	0	11076	4735	4695	4650	4610	4565	4715	4630	150	1395	500	3350	5	1	30000000	1376	17.04	1.01	12	0.25	269.00	4533.00	7900	20240517	-41.96	4215	20240416	8.78	7900	-41.96	20240517	4215	8.78	20240416	13380	-65.73	20240516	4540	0.99	20240718	1.31	N	052260	500	150 억		1690640	N	N	0	N	00	N
76	20240718	140507	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4575	-80	5	-1.72	322017145	70282	97.85	4650	4675	4540	6050	3260	4655	4581.79	5.64	0	9824	4735	4695	4650	4610	4565	4715	4630	150	1395	500	3350	5	1	30000000	1373	17.01	1.01	12	0.23	269.00	4533.00	7900	20240517	-42.09	4215	20240416	8.54	7900	-42.09	20240517	4215	8.54	20240416	13380	-65.81	20240516	4540	0.77	20240718	1.31	N	052260	500	150 억		1690640	N	N	0	N	00	N
77	20240718	130508	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4605	-50	5	-1.07	287777975	62820	87.46	4650	4675	4540	6050	3260	4655	4580.99	5.64	0	9037	4735	4695	4650	4610	4565	4715	4630	150	1395	500	3350	5	1	30000000	1382	17.12	1.02	12	0.21	269.00	4533.00	7900	20240517	-41.71	4215	20240416	9.25	7900	-41.71	20240517	4215	9.25	20240416	13380	-65.58	20240516	4540	1.43	20240718	1.31	N	052260	500	150 억		1690640	N	N	0	N	00	N
78	20240718	120507	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4600	-55	5	-1.18	265080640	57890	80.60	4650	4675	4540	6050	3260	4655	4579.04	5.64	0	6911	4735	4695	4650	4610	4565	4715	4630	150	1395	500	3350	5	1	30000000	1380	17.10	1.01	12	0.19	269.00	4533.00	7900	20240517	-41.77	4215	20240416	9.13	7900	-41.77	20240517	4215	9.13	20240416	13380	-65.62	20240516	4540	1.32	20240718	1.31	N	052260	500	150 억		1690640	N	N	0	N	00	N
79	20240718	110510	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4615	-40	5	-0.86	206732920	45180	62.90	4650	4675	4540	6050	3260	4655	4575.76	5.64	0	-1705	4735	4695	4650	4610	4565	4715	4630	150	1395	500	3350	5	1	30000000	1385	17.16	1.02	12	0.15	269.00	4533.00	7900	20240517	-41.58	4215	20240416	9.49	7900	-41.58	20240517	4215	9.49	20240416	13380	-65.51	20240516	4540	1.65	20240718	1.31	N	052260	500	150 억		1690640	N	N	0	N	00	N
80	20240718	100512	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4590	-65	5	-1.40	152978265	33512	46.66	4650	4675	4540	6050	3260	4655	4564.88	5.64	0	-530	4735	4695	4650	4610	4565	4715	4630	150	1395	500	3350	5	1	30000000	1377	17.06	1.01	12	0.11	269.00	4533.00	7900	20240517	-41.90	4215	20240416	8.90	7900	-41.90	20240517	4215	8.90	20240416	13380	-65.70	20240516	4540	1.10	20240718	1.31	N	052260	500	150 억		1690640	N	N	0	N	00	N
81	20240718	090512	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4630	-25	5	-0.54	23452970	5102	7.10	4650	4675	4550	6050	3260	4655	4596.82	5.64	0	-3824	4735	4695	4650	4610	4565	4715	4630	150	1395	500	3350	5	1	30000000	1389	17.21	1.02	12	0.02	269.00	4533.00	7900	20240517	-41.39	4215	20240416	9.85	7900	-41.39	20240517	4215	9.85	20240416	13380	-65.40	20240516	4550	1.76	20240718	1.31	N	052260	500	150 억		1690640	N	N	0	N	00	N
82	20240717	160532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4655	40	2	0.87	333349240	71694	87.37	4615	4690	4605	5990	3235	4615	4649.60	5.59	0	14314	4785	4700	4650	4565	4515	4675	4540	150	1375	500	3320	5	1	30000000	1397	17.30	1.03	12	0.24	269.00	4533.00	7900	20240517	-41.08	4215	20240416	10.44	7900	-41.08	20240517	4215	10.44	20240416	13380	-65.21	20240516	4600	1.20	20240716	1.31	N	052260	500	150 억		1676315	N	N	0	N	00	N
83	20240717	150535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4655	40	2	0.87	299747205	64477	78.58	4615	4690	4605	5990	3235	4615	4648.90	5.59	0	13518	4785	4700	4650	4565	4515	4675	4540	150	1375	500	3320	5	1	30000000	1397	17.30	1.03	12	0.21	269.00	4533.00	7900	20240517	-41.08	4215	20240416	10.44	7900	-41.08	20240517	4215	10.44	20240416	13380	-65.21	20240516	4600	1.20	20240716	1.31	N	052260	500	150 억		1676315	N	N	0	N	00	N
84	20240717	140532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4680	65	2	1.41	237748530	51152	62.34	4615	4690	4605	5990	3235	4615	4647.88	5.59	0	12232	4785	4700	4650	4565	4515	4675	4540	150	1375	500	3320	5	1	30000000	1404	17.40	1.03	12	0.17	269.00	4533.00	7900	20240517	-40.76	4215	20240416	11.03	7900	-40.76	20240517	4215	11.03	20240416	13380	-65.02	20240516	4600	1.74	20240716	1.31	N	052260	500	150 억		1676315	N	N	0	N	00	N
85	20240717	130531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4660	45	2	0.98	204750020	44092	53.73	4615	4680	4605	5990	3235	4615	4643.70	5.59	0	11409	4785	4700	4650	4565	4515	4675	4540	150	1375	500	3320	5	1	30000000	1398	17.32	1.03	12	0.15	269.00	4533.00	7900	20240517	-41.01	4215	20240416	10.56	7900	-41.01	20240517	4215	10.56	20240416	13380	-65.17	20240516	4600	1.30	20240716	1.31	N	052260	500	150 억		1676315	N	N	0	N	00	N
86	20240717	120532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4650	35	2	0.76	167702180	36135	44.04	4615	4680	4605	5990	3235	4615	4640.99	5.59	0	6843	4785	4700	4650	4565	4515	4675	4540	150	1375	500	3320	5	1	30000000	1395	17.29	1.03	12	0.12	269.00	4533.00	7900	20240517	-41.14	4215	20240416	10.32	7900	-41.14	20240517	4215	10.32	20240416	13380	-65.25	20240516	4600	1.09	20240716	1.31	N	052260	500	150 억		1676315	N	N	0	N	00	N
87	20240717	110532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4645	30	2	0.65	125779935	27102	33.03	4615	4680	4605	5990	3235	4615	4640.98	5.59	0	4939	4785	4700	4650	4565	4515	4675	4540	150	1375	500	3320	5	1	30000000	1394	17.27	1.02	12	0.09	269.00	4533.00	7900	20240517	-41.20	4215	20240416	10.20	7900	-41.20	20240517	4215	10.20	20240416	13380	-65.28	20240516	4600	0.98	20240716	1.31	N	052260	500	150 억		1676315	N	N	0	N	00	N
88	20240717	100531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4630	15	2	0.33	60124150	12957	15.79	4615	4680	4605	5990	3235	4615	4640.28	5.59	0	1196	4785	4700	4650	4565	4515	4675	4540	150	1375	500	3320	5	1	30000000	1389	17.21	1.02	12	0.04	269.00	4533.00	7900	20240517	-41.39	4215	20240416	9.85	7900	-41.39	20240517	4215	9.85	20240416	13380	-65.40	20240516	4600	0.65	20240716	1.31	N	052260	500	150 억		1676315	N	N	0	N	00	N
89	20240717	090432	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4630	15	2	0.33	2445220	529	0.64	4615	4670	4615	5990	3235	4615	4622.34	5.59	0	44	4785	4700	4650	4565	4515	4675	4540	150	1375	500	3320	5	1	30000000	1389	17.21	1.02	12	0.00	269.00	4533.00	7900	20240517	-41.39	4215	20240416	9.85	7900	-41.39	20240517	4215	9.85	20240416	13380	-65.40	20240516	4600	0.65	20240716	1.31	N	052260	500	150 억		1676315	N	N	0	N	00	N
90	20240716	160533	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4615	-90	5	-1.91	377662945	81556	104.06	4685	4735	4600	6110	3295	4705	4630.74	5.71	0	-44499	4831	4767	4711	4647	4591	4740	4620	150	1405	500	3380	5	1	30000000	1385	17.16	1.02	12	0.27	269.00	4533.00	7900	20240517	-41.58	4215	20240416	9.49	7900	-41.58	20240517	4215	9.49	20240416	13380	-65.51	20240516	4600	0.33	20240716	1.39	N	052260	500	150 억		1712976	N	N	0	N	00	N
91	20240716	150538	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4605	-100	5	-2.13	371525410	80225	102.36	4685	4735	4600	6110	3295	4705	4631.04	5.71	0	-44526	4831	4767	4711	4647	4591	4740	4620	150	1405	500	3380	5	1	30000000	1382	17.12	1.02	12	0.27	269.00	4533.00	7900	20240517	-41.71	4215	20240416	9.25	7900	-41.71	20240517	4215	9.25	20240416	13380	-65.58	20240516	4600	0.11	20240716	1.39	N	052260	500	150 억		1712976	N	N	0	N	00	N
92	20240716	140536	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4625	-80	5	-1.70	314197480	67799	86.50	4685	4735	4600	6110	3295	4705	4634.25	5.71	0	-44078	4831	4767	4711	4647	4591	4740	4620	150	1405	500	3380	5	1	30000000	1388	17.19	1.02	12	0.23	269.00	4533.00	7900	20240517	-41.46	4215	20240416	9.73	7900	-41.46	20240517	4215	9.73	20240416	13380	-65.43	20240516	4600	0.54	20240716	1.39	N	052260	500	150 억		1712976	N	N	0	N	00	N
93	20240716	130537	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4635	-70	5	-1.49	281577000	60751	77.51	4685	4735	4600	6110	3295	4705	4634.94	5.71	0	-41050	4831	4767	4711	4647	4591	4740	4620	150	1405	500	3380	5	1	30000000	1391	17.23	1.02	12	0.20	269.00	4533.00	7900	20240517	-41.33	4215	20240416	9.96	7900	-41.33	20240517	4215	9.96	20240416	13380	-65.36	20240516	4600	0.76	20240716	1.39	N	052260	500	150 억		1712976	N	N	0	N	00	N
94	20240716	120535	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4625	-80	5	-1.70	273802620	59070	75.37	4685	4735	4600	6110	3295	4705	4635.22	5.71	0	-41063	4831	4767	4711	4647	4591	4740	4620	150	1405	500	3380	5	1	30000000	1388	17.19	1.02	12	0.20	269.00	4533.00	7900	20240517	-41.46	4215	20240416	9.73	7900	-41.46	20240517	4215	9.73	20240416	13380	-65.43	20240516	4600	0.54	20240716	1.39	N	052260	500	150 억		1712976	N	N	0	N	00	N
95	20240716	110535	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4615	-90	5	-1.91	255959345	55227	70.46	4685	4735	4600	6110	3295	4705	4634.68	5.71	0	-37998	4831	4767	4711	4647	4591	4740	4620	150	1405	500	3380	5	1	30000000	1385	17.16	1.02	12	0.18	269.00	4533.00	7900	20240517	-41.58	4215	20240416	9.49	7900	-41.58	20240517	4215	9.49	20240416	13380	-65.51	20240516	4600	0.33	20240716	1.39	N	052260	500	150 억		1712976	N	N	0	N	00	N
96	20240716	100535	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4620	-85	5	-1.81	140875250	30276	38.63	4685	4735	4620	6110	3295	4705	4653.03	5.71	0	-21137	4831	4767	4711	4647	4591	4740	4620	150	1405	500	3380	5	1	30000000	1386	17.17	1.02	12	0.10	269.00	4533.00	7900	20240517	-41.52	4215	20240416	9.61	7900	-41.52	20240517	4215	9.61	20240416	13380	-65.47	20240516	4605	0.33	20240711	1.39	N	052260	500	150 억		1712976	N	N	0	N	00	N
97	20240716	090533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4705	0	3	0.00	2885180	614	0.78	4685	4725	4685	6110	3295	4705	4698.99	5.71	0	-252	4831	4767	4711	4647	4591	4740	4620	150	1405	500	3380	5	1	30000000	1412	17.49	1.04	12	0.00	269.00	4533.00	7900	20240517	-40.44	4215	20240416	11.63	7900	-40.44	20240517	4215	11.63	20240416	13380	-64.84	20240516	4605	2.17	20240711	1.39	N	052260	500	150 억		1712976	N	N	0	N	00	N
98	20240715	160526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4705	-10	5	-0.21	368886415	78231	82.63	4715	4775	4655	6120	3305	4715	4715.37	5.73	0	-7705	4798	4756	4683	4641	4568	4777	4662	150	1405	500	3390	5	1	30000000	1412	17.49	1.04	12	0.26	269.00	4533.00	7900	20240517	-40.44	4215	20240416	11.63	7900	-40.44	20240517	4215	11.63	20240416	13380	-64.84	20240516	4605	2.17	20240711	1.30	N	052260	500	150 억		1717707	N	N	4	N	00	N
99	20240715	150530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4760	45	2	0.95	292711965	62183	65.68	4715	4770	4655	6120	3305	4715	4707.27	5.73	0	-281	4798	4756	4683	4641	4568	4777	4662	150	1405	500	3390	5	1	30000000	1428	17.70	1.05	12	0.21	269.00	4533.00	7900	20240517	-39.75	4215	20240416	12.93	7900	-39.75	20240517	4215	12.93	20240416	13380	-64.42	20240516	4605	3.37	20240711	1.30	N	052260	500	150 억		1717707	N	N	4	N	00	N
100	20240715	140529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4705	-10	5	-0.21	159749475	34073	35.99	4715	4755	4655	6120	3305	4715	4688.45	5.73	0	-6507	4798	4756	4683	4641	4568	4777	4662	150	1405	500	3390	5	1	30000000	1412	17.49	1.04	12	0.11	269.00	4533.00	7900	20240517	-40.44	4215	20240416	11.63	7900	-40.44	20240517	4215	11.63	20240416	13380	-64.84	20240516	4605	2.17	20240711	1.30	N	052260	500	150 억		1717707	N	N	4	N	00	N
101	20240715	130529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4695	-20	5	-0.42	136245500	29063	30.70	4715	4755	4655	6120	3305	4715	4687.94	5.73	0	-5104	4798	4756	4683	4641	4568	4777	4662	150	1405	500	3390	5	1	30000000	1409	17.45	1.04	12	0.10	269.00	4533.00	7900	20240517	-40.57	4215	20240416	11.39	7900	-40.57	20240517	4215	11.39	20240416	13380	-64.91	20240516	4605	1.95	20240711	1.30	N	052260	500	150 억		1717707	N	N	4	N	00	N
102	20240715	120530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4685	-30	5	-0.64	115762360	24697	26.09	4715	4755	4655	6120	3305	4715	4687.30	5.73	0	-5460	4798	4756	4683	4641	4568	4777	4662	150	1405	500	3390	5	1	30000000	1406	17.42	1.03	12	0.08	269.00	4533.00	7900	20240517	-40.70	4215	20240416	11.15	7900	-40.70	20240517	4215	11.15	20240416	13380	-64.99	20240516	4605	1.74	20240711	1.30	N	052260	500	150 억		1717707	N	N	4	N	00	N
103	20240715	110530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4680	-35	5	-0.74	79797425	16997	17.95	4715	4755	4655	6120	3305	4715	4694.79	5.73	0	-4994	4798	4756	4683	4641	4568	4777	4662	150	1405	500	3390	5	1	30000000	1404	17.40	1.03	12	0.06	269.00	4533.00	7900	20240517	-40.76	4215	20240416	11.03	7900	-40.76	20240517	4215	11.03	20240416	13380	-65.02	20240516	4605	1.63	20240711	1.30	N	052260	500	150 억		1717707	N	N	4	N	00	N
104	20240715	100529	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4690	-25	5	-0.53	49755935	10574	11.17	4715	4755	4655	6120	3305	4715	4705.50	5.73	0	-2659	4798	4756	4683	4641	4568	4777	4662	150	1405	500	3390	5	1	30000000	1407	17.43	1.03	12	0.04	269.00	4533.00	7900	20240517	-40.63	4215	20240416	11.27	7900	-40.63	20240517	4215	11.27	20240416	13380	-64.95	20240516	4605	1.85	20240711	1.30	N	052260	500	150 억		1717707	N	N	4	N	00	N
105	20240715	090530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4705	-10	5	-0.21	8889905	1893	2.00	4715	4725	4655	6120	3305	4715	4696.20	5.73	0	-154	4798	4756	4683	4641	4568	4777	4662	150	1405	500	3390	5	1	30000000	1412	17.49	1.04	12	0.01	269.00	4533.00	7900	20240517	-40.44	4215	20240416	11.63	7900	-40.44	20240517	4215	11.63	20240416	13380	-64.84	20240516	4605	2.17	20240711	1.30	N	052260	500	150 억		1717707	N	N	4	N	00	N
106	20240712	160525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4715	20	2	0.43	442557625	94569	16.03	4645	4725	4610	6100	3290	4695	4679.73	5.61	0	30514	5055	4875	4740	4560	4425	4807	4492	150	1405	500	3380	5	1	30000000	1415	17.53	1.04	12	0.32	269.00	4533.00	7900	20240517	-40.32	4215	20240416	11.86	7900	-40.32	20240517	4215	11.86	20240416	13380	-64.76	20240516	4605	2.39	20240711	1.29	N	052260	500	150 억		1682549	N	N	4	N	00	N
107	20240712	150528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4715	20	2	0.43	412364795	88163	14.94	4645	4725	4610	6100	3290	4695	4677.30	5.61	0	30482	5055	4875	4740	4560	4425	4807	4492	150	1405	500	3380	5	1	30000000	1415	17.53	1.04	12	0.29	269.00	4533.00	7900	20240517	-40.32	4215	20240416	11.86	7900	-40.32	20240517	4215	11.86	20240416	13380	-64.76	20240516	4605	2.39	20240711	1.29	N	052260	500	150 억		1682549	N	N	609	N	00	N
108	20240712	140531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4705	10	2	0.21	319398215	68320	11.58	4645	4725	4610	6100	3290	4695	4675.03	5.61	0	16121	5055	4875	4740	4560	4425	4807	4492	150	1405	500	3380	5	1	30000000	1412	17.49	1.04	12	0.23	269.00	4533.00	7900	20240517	-40.44	4215	20240416	11.63	7900	-40.44	20240517	4215	11.63	20240416	13380	-64.84	20240516	4605	2.17	20240711	1.29	N	052260	500	150 억		1682549	N	N	609	N	00	N
109	20240712	130527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4710	15	2	0.32	273357820	58546	9.92	4645	4720	4610	6100	3290	4695	4669.11	5.61	0	13519	5055	4875	4740	4560	4425	4807	4492	150	1405	500	3380	5	1	30000000	1413	17.51	1.04	12	0.20	269.00	4533.00	7900	20240517	-40.38	4215	20240416	11.74	7900	-40.38	20240517	4215	11.74	20240416	13380	-64.80	20240516	4605	2.28	20240711	1.29	N	052260	500	150 억		1682549	N	N	609	N	00	N
110	20240712	120528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4715	20	2	0.43	231453735	49638	8.41	4645	4720	4610	6100	3290	4695	4662.83	5.61	0	11631	5055	4875	4740	4560	4425	4807	4492	150	1405	500	3380	5	1	30000000	1415	17.53	1.04	12	0.17	269.00	4533.00	7900	20240517	-40.32	4215	20240416	11.86	7900	-40.32	20240517	4215	11.86	20240416	13380	-64.76	20240516	4605	2.39	20240711	1.29	N	052260	500	150 억		1682549	N	N	609	N	00	N
111	20240712	110526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4690	-5	5	-0.11	185921395	39953	6.77	4645	4710	4610	6100	3290	4695	4653.50	5.61	0	10362	5055	4875	4740	4560	4425	4807	4492	150	1405	500	3380	5	1	30000000	1407	17.43	1.03	12	0.13	269.00	4533.00	7900	20240517	-40.63	4215	20240416	11.27	7900	-40.63	20240517	4215	11.27	20240416	13380	-64.95	20240516	4605	1.85	20240711	1.29	N	052260	500	150 억		1682549	N	N	609	N	00	N
112	20240712	100528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4650	-45	5	-0.96	157636950	33910	5.75	4645	4690	4610	6100	3290	4695	4648.69	5.61	0	10739	5055	4875	4740	4560	4425	4807	4492	150	1405	500	3380	5	1	30000000	1395	17.29	1.03	12	0.11	269.00	4533.00	7900	20240517	-41.14	4215	20240416	10.32	7900	-41.14	20240517	4215	10.32	20240416	13380	-65.25	20240516	4605	0.98	20240711	1.29	N	052260	500	150 억		1682549	N	N	609	N	00	N
113	20240712	090524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4630	-65	5	-1.38	35816890	7736	1.31	4645	4670	4610	6100	3290	4695	4629.90	5.61	0	1420	5055	4875	4740	4560	4425	4807	4492	150	1405	500	3380	5	1	30000000	1389	17.21	1.02	12	0.03	269.00	4533.00	7900	20240517	-41.39	4215	20240416	9.85	7900	-41.39	20240517	4215	9.85	20240416	13380	-65.40	20240516	4605	0.54	20240711	1.29	N	052260	500	150 억		1682549	N	N	609	N	00	N
114	20240711	160523	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4695	-185	5	-3.79	2760434300	587881	1179.39	4900	4920	4605	6340	3420	4880	4695.57	5.48	0	-294140	4940	4910	4850	4820	4760	4925	4835	150	1460	500	3510	5	1	30000000	1409	17.45	1.04	12	1.96	269.00	4533.00	7900	20240517	-40.57	4215	20240416	11.39	7900	-40.57	20240517	4215	11.39	20240416	13380	-64.91	20240516	4605	1.95	20240711	1.21	N	052260	500	150 억		1643556	N	N	609	N	00	N
115	20240711	150528	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4645	-235	5	-4.82	2655060870	565198	1133.89	4900	4920	4605	6340	3420	4880	4697.58	5.48	0	-288798	4940	4910	4850	4820	4760	4925	4835	150	1460	500	3510	5	1	30000000	1394	17.27	1.02	12	1.88	269.00	4533.00	7900	20240517	-41.20	4215	20240416	10.20	7900	-41.20	20240517	4215	10.20	20240416	13380	-65.28	20240516	4605	0.87	20240711	1.21	N	052260	500	150 억		1643556	N	N	184	N	00	N
116	20240711	140527	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4620	-260	5	-5.33	2262043935	480197	963.36	4900	4920	4615	6340	3420	4880	4710.66	5.48	0	-262784	4940	4910	4850	4820	4760	4925	4835	150	1460	500	3510	5	1	30000000	1386	17.17	1.02	12	1.60	269.00	4533.00	7900	20240517	-41.52	4215	20240416	9.61	7900	-41.52	20240517	4215	9.61	20240416	13380	-65.47	20240516	4615	0.11	20240711	1.21	N	052260	500	150 억		1643556	N	N	184	N	00	N
117	20240711	130525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4660	-220	5	-4.51	1805932150	381817	765.99	4900	4920	4635	6340	3420	4880	4729.84	5.48	0	-224743	4940	4910	4850	4820	4760	4925	4835	150	1460	500	3510	5	1	30000000	1398	17.32	1.03	12	1.27	269.00	4533.00	7900	20240517	-41.01	4215	20240416	10.56	7900	-41.01	20240517	4215	10.56	20240416	13380	-65.17	20240516	4630	0.65	20240704	1.21	N	052260	500	150 억		1643556	N	N	184	N	00	N
118	20240711	120526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4695	-185	5	-3.79	1441117840	303533	608.94	4900	4920	4635	6340	3420	4880	4747.81	5.48	0	-186538	4940	4910	4850	4820	4760	4925	4835	150	1460	500	3510	5	1	30000000	1409	17.45	1.04	12	1.01	269.00	4533.00	7900	20240517	-40.57	4215	20240416	11.39	7900	-40.57	20240517	4215	11.39	20240416	13380	-64.91	20240516	4630	1.40	20240704	1.21	N	052260	500	150 억		1643556	N	N	184	N	00	N
119	20240711	110525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4690	-190	5	-3.89	906917090	189853	380.88	4900	4920	4680	6340	3420	4880	4776.94	5.48	0	-130953	4940	4910	4850	4820	4760	4925	4835	150	1460	500	3510	5	1	30000000	1407	17.43	1.03	12	0.63	269.00	4533.00	7900	20240517	-40.63	4215	20240416	11.27	7900	-40.63	20240517	4215	11.27	20240416	13380	-64.95	20240516	4630	1.30	20240704	1.21	N	052260	500	150 억		1643556	N	N	184	N	00	N
120	20240711	100524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4825	-55	5	-1.13	302928570	62353	125.09	4900	4920	4800	6340	3420	4880	4858.28	5.48	0	-20443	4940	4910	4850	4820	4760	4925	4835	150	1460	500	3510	5	1	30000000	1448	17.94	1.06	12	0.21	269.00	4533.00	7900	20240517	-38.92	4215	20240416	14.47	7900	-38.92	20240517	4215	14.47	20240416	13380	-63.94	20240516	4630	4.21	20240704	1.21	N	052260	500	150 억		1643556	N	N	184	N	00	N
121	20240711	090523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4855	-25	5	-0.51	26602940	5442	10.92	4900	4920	4855	6340	3420	4880	4888.45	5.48	0	-4134	4940	4910	4850	4820	4760	4925	4835	150	1460	500	3510	5	1	30000000	1457	18.05	1.07	12	0.02	269.00	4533.00	7900	20240517	-38.54	4215	20240416	15.18	7900	-38.54	20240517	4215	15.18	20240416	13380	-63.71	20240516	4630	4.86	20240704	1.21	N	052260	500	150 억		1643556	N	N	184	N	00	N
122	20240710	160523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4880	40	2	0.83	240136110	49811	48.35	4840	4880	4790	6290	3390	4840	4820.95	5.46	0	5401	5070	4955	4880	4765	4690	4917	4727	150	1450	500	3480	5	1	30000000	1464	18.14	1.08	12	0.17	269.00	4533.00	7900	20240517	-38.23	4215	20240416	15.78	7900	-38.23	20240517	4215	15.78	20240416	13380	-63.53	20240516	4630	5.40	20240704	1.21	N	052260	500	150 억		1638155	N	N	184	N	00	N
123	20240710	150525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4840	0	3	0.00	213863800	44408	43.11	4840	4840	4790	6290	3390	4840	4815.88	5.46	0	4061	5070	4955	4880	4765	4690	4917	4727	150	1450	500	3480	5	1	30000000	1452	17.99	1.07	12	0.15	269.00	4533.00	7900	20240517	-38.73	4215	20240416	14.83	7900	-38.73	20240517	4215	14.83	20240416	13380	-63.83	20240516	4630	4.54	20240704	1.21	N	052260	500	150 억		1638155	N	N	390	N	00	N
124	20240710	140523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4830	-10	5	-0.21	156000785	32414	31.46	4840	4840	4790	6290	3390	4840	4812.76	5.46	0	-5021	5070	4955	4880	4765	4690	4917	4727	150	1450	500	3480	5	1	30000000	1449	17.96	1.07	12	0.11	269.00	4533.00	7900	20240517	-38.86	4215	20240416	14.59	7900	-38.86	20240517	4215	14.59	20240416	13380	-63.90	20240516	4630	4.32	20240704	1.21	N	052260	500	150 억		1638155	N	N	390	N	00	N
125	20240710	130523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4820	-20	5	-0.41	129824625	26983	26.19	4840	4840	4790	6290	3390	4840	4811.35	5.46	0	-6000	5070	4955	4880	4765	4690	4917	4727	150	1450	500	3480	5	1	30000000	1446	17.92	1.06	12	0.09	269.00	4533.00	7900	20240517	-38.99	4215	20240416	14.35	7900	-38.99	20240517	4215	14.35	20240416	13380	-63.98	20240516	4630	4.10	20240704	1.21	N	052260	500	150 억		1638155	N	N	390	N	00	N
126	20240710	120524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4825	-15	5	-0.31	105577325	21940	21.30	4840	4840	4790	6290	3390	4840	4812.09	5.46	0	-6464	5070	4955	4880	4765	4690	4917	4727	150	1450	500	3480	5	1	30000000	1448	17.94	1.06	12	0.07	269.00	4533.00	7900	20240517	-38.92	4215	20240416	14.47	7900	-38.92	20240517	4215	14.47	20240416	13380	-63.94	20240516	4630	4.21	20240704	1.21	N	052260	500	150 억		1638155	N	N	390	N	00	N
127	20240710	110524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4810	-30	5	-0.62	86924735	18070	17.54	4840	4840	4790	6290	3390	4840	4810.44	5.46	0	-5978	5070	4955	4880	4765	4690	4917	4727	150	1450	500	3480	5	1	30000000	1443	17.88	1.06	12	0.06	269.00	4533.00	7900	20240517	-39.11	4215	20240416	14.12	7900	-39.11	20240517	4215	14.12	20240416	13380	-64.05	20240516	4630	3.89	20240704	1.21	N	052260	500	150 억		1638155	N	N	390	N	00	N
128	20240710	100520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4820	-20	5	-0.41	60336640	12535	12.17	4840	4840	4790	6290	3390	4840	4813.45	5.46	0	-3473	5070	4955	4880	4765	4690	4917	4727	150	1450	500	3480	5	1	30000000	1446	17.92	1.06	12	0.04	269.00	4533.00	7900	20240517	-38.99	4215	20240416	14.35	7900	-38.99	20240517	4215	14.35	20240416	13380	-63.98	20240516	4630	4.10	20240704	1.21	N	052260	500	150 억		1638155	N	N	390	N	00	N
129	20240710	090522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4790	-50	5	-1.03	11274850	2344	2.28	4840	4840	4790	6290	3390	4840	4810.09	5.46	0	-1891	5070	4955	4880	4765	4690	4917	4727	150	1450	500	3480	5	1	30000000	1437	17.81	1.06	12	0.01	269.00	4533.00	7900	20240517	-39.37	4215	20240416	13.64	7900	-39.37	20240517	4215	13.64	20240416	13380	-64.20	20240516	4630	3.46	20240704	1.21	N	052260	500	150 억		1638155	N	N	390	N	00	N
130	20240709	160522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4840	-55	5	-1.12	504467860	102988	139.33	4895	4995	4805	6360	3430	4895	4898.32	5.58	0	-35568	4991	4942	4846	4797	4701	4967	4822	150	1465	500	3520	5	1	30000000	1452	17.99	1.07	12	0.34	269.00	4533.00	7900	20240517	-38.73	4215	20240416	14.83	7900	-38.73	20240517	4215	14.83	20240416	13380	-63.83	20240516	4630	4.54	20240704	1.23	N	052260	500	150 억		1675039	N	N	390	N	00	N
131	20240709	150522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4835	-60	5	-1.23	479498265	97829	132.35	4895	4995	4805	6360	3430	4895	4901.39	5.58	0	-33364	4991	4942	4846	4797	4701	4967	4822	150	1465	500	3520	5	1	30000000	1451	17.97	1.07	12	0.33	269.00	4533.00	7900	20240517	-38.80	4215	20240416	14.71	7900	-38.80	20240517	4215	14.71	20240416	13380	-63.86	20240516	4630	4.43	20240704	1.23	N	052260	500	150 억		1675039	N	N	668	N	00	N
132	20240709	140523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4830	-65	5	-1.33	448569115	91413	123.67	4895	4995	4810	6360	3430	4895	4907.06	5.58	0	-31055	4991	4942	4846	4797	4701	4967	4822	150	1465	500	3520	5	1	30000000	1449	17.96	1.07	12	0.30	269.00	4533.00	7900	20240517	-38.86	4215	20240416	14.59	7900	-38.86	20240517	4215	14.59	20240416	13380	-63.90	20240516	4630	4.32	20240704	1.23	N	052260	500	150 억		1675039	N	N	668	N	00	N
133	20240709	130524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4860	-35	5	-0.72	393848660	80099	108.36	4895	4995	4845	6360	3430	4895	4917.02	5.58	0	-26240	4991	4942	4846	4797	4701	4967	4822	150	1465	500	3520	5	1	30000000	1458	18.07	1.07	12	0.27	269.00	4533.00	7900	20240517	-38.48	4215	20240416	15.30	7900	-38.48	20240517	4215	15.30	20240416	13380	-63.68	20240516	4630	4.97	20240704	1.23	N	052260	500	150 억		1675039	N	N	668	N	00	N
134	20240709	120525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-25	5	-0.51	333789560	67745	91.65	4895	4995	4870	6360	3430	4895	4927.15	5.58	0	-20729	4991	4942	4846	4797	4701	4967	4822	150	1465	500	3520	5	1	30000000	1461	18.10	1.07	12	0.23	269.00	4533.00	7900	20240517	-38.35	4215	20240416	15.54	7900	-38.35	20240517	4215	15.54	20240416	13380	-63.60	20240516	4630	5.18	20240704	1.23	N	052260	500	150 억		1675039	N	N	668	N	00	N
135	20240709	110524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4885	-10	5	-0.20	301593040	61140	82.71	4895	4995	4870	6360	3430	4895	4932.83	5.58	0	-18533	4991	4942	4846	4797	4701	4967	4822	150	1465	500	3520	5	1	30000000	1466	18.16	1.08	12	0.20	269.00	4533.00	7900	20240517	-38.16	4215	20240416	15.90	7900	-38.16	20240517	4215	15.90	20240416	13380	-63.49	20240516	4630	5.51	20240704	1.23	N	052260	500	150 억		1675039	N	N	668	N	00	N
136	20240709	100523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4965	70	2	1.43	166106455	33598	45.45	4895	4995	4870	6360	3430	4895	4943.94	5.58	0	3925	4991	4942	4846	4797	4701	4967	4822	150	1465	500	3520	5	1	30000000	1490	18.46	1.10	12	0.11	269.00	4533.00	7900	20240517	-37.15	4215	20240416	17.79	7900	-37.15	20240517	4215	17.79	20240416	13380	-62.89	20240516	4630	7.24	20240704	1.23	N	052260	500	150 억		1675039	N	N	668	N	00	N
137	20240709	090522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4915	20	2	0.41	7934340	1617	2.19	4895	4925	4870	6360	3430	4895	4906.83	5.58	0	-282	4991	4942	4846	4797	4701	4967	4822	150	1465	500	3520	5	1	30000000	1475	18.27	1.08	12	0.01	269.00	4533.00	7900	20240517	-37.78	4215	20240416	16.61	7900	-37.78	20240517	4215	16.61	20240416	13380	-63.27	20240516	4630	6.16	20240704	1.23	N	052260	500	150 억		1675039	N	N	668	N	00	N
138	20240708	160519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4895	115	2	2.41	354992665	73294	87.55	4790	4895	4750	6210	3350	4780	4842.97	5.61	0	-7212	4853	4816	4743	4706	4633	4835	4725	150	1430	500	3440	5	1	30000000	1469	18.20	1.08	12	0.24	269.00	4533.00	7900	20240517	-38.04	4215	20240416	16.13	7900	-38.04	20240517	4215	16.13	20240416	13380	-63.42	20240516	4630	5.72	20240704	1.26	N	052260	500	150 억		1682226	N	N	668	N	00	N
139	20240708	150520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4840	60	2	1.26	238335825	49366	58.97	4790	4880	4750	6210	3350	4780	4827.94	5.61	0	275	4853	4816	4743	4706	4633	4835	4725	150	1430	500	3440	5	1	30000000	1452	17.99	1.07	12	0.16	269.00	4533.00	7900	20240517	-38.73	4215	20240416	14.83	7900	-38.73	20240517	4215	14.83	20240416	13380	-63.83	20240516	4630	4.54	20240704	1.26	N	052260	500	150 억		1682226	N	N	400	N	00	N
140	20240708	140522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4825	45	2	0.94	214997940	44530	53.19	4790	4880	4750	6210	3350	4780	4828.16	5.61	0	1239	4853	4816	4743	4706	4633	4835	4725	150	1430	500	3440	5	1	30000000	1448	17.94	1.06	12	0.15	269.00	4533.00	7900	20240517	-38.92	4215	20240416	14.47	7900	-38.92	20240517	4215	14.47	20240416	13380	-63.94	20240516	4630	4.21	20240704	1.26	N	052260	500	150 억		1682226	N	N	400	N	00	N
141	20240708	130518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4830	50	2	1.05	206567895	42783	51.10	4790	4880	4750	6210	3350	4780	4828.27	5.61	0	1394	4853	4816	4743	4706	4633	4835	4725	150	1430	500	3440	5	1	30000000	1449	17.96	1.07	12	0.14	269.00	4533.00	7900	20240517	-38.86	4215	20240416	14.59	7900	-38.86	20240517	4215	14.59	20240416	13380	-63.90	20240516	4630	4.32	20240704	1.26	N	052260	500	150 억		1682226	N	N	400	N	00	N
142	20240708	120520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4810	30	2	0.63	191552315	39663	47.38	4790	4880	4750	6210	3350	4780	4829.50	5.61	0	1164	4853	4816	4743	4706	4633	4835	4725	150	1430	500	3440	5	1	30000000	1443	17.88	1.06	12	0.13	269.00	4533.00	7900	20240517	-39.11	4215	20240416	14.12	7900	-39.11	20240517	4215	14.12	20240416	13380	-64.05	20240516	4630	3.89	20240704	1.26	N	052260	500	150 억		1682226	N	N	400	N	00	N
143	20240708	110518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4835	55	2	1.15	163178030	33790	40.36	4790	4880	4750	6210	3350	4780	4829.18	5.61	0	2985	4853	4816	4743	4706	4633	4835	4725	150	1430	500	3440	5	1	30000000	1451	17.97	1.07	12	0.11	269.00	4533.00	7900	20240517	-38.80	4215	20240416	14.71	7900	-38.80	20240517	4215	14.71	20240416	13380	-63.86	20240516	4630	4.43	20240704	1.26	N	052260	500	150 억		1682226	N	N	400	N	00	N
144	20240708	100519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4840	60	2	1.26	119814010	24780	29.60	4790	4880	4750	6210	3350	4780	4835.11	5.61	0	4021	4853	4816	4743	4706	4633	4835	4725	150	1430	500	3440	5	1	30000000	1452	17.99	1.07	12	0.08	269.00	4533.00	7900	20240517	-38.73	4215	20240416	14.83	7900	-38.73	20240517	4215	14.83	20240416	13380	-63.83	20240516	4630	4.54	20240704	1.26	N	052260	500	150 억		1682226	N	N	400	N	00	N
145	20240708	090519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4760	-20	5	-0.42	4528890	949	1.13	4790	4790	4750	6210	3350	4780	4772.27	5.61	0	-375	4853	4816	4743	4706	4633	4835	4725	150	1430	500	3440	5	1	30000000	1428	17.70	1.05	12	0.00	269.00	4533.00	7900	20240517	-39.75	4215	20240416	12.93	7900	-39.75	20240517	4215	12.93	20240416	13380	-64.42	20240516	4630	2.81	20240704	1.26	N	052260	500	150 억		1682226	N	N	400	N	00	N
146	20240705	160517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4780	115	2	2.47	395133035	83596	142.82	4670	4780	4670	6060	3270	4665	4726.67	5.60	0	2393	4775	4720	4675	4620	4575	4697	4597	150	1395	500	3350	5	1	30000000	1434	17.77	1.05	12	0.28	269.00	4533.00	7900	20240517	-39.49	4215	20240416	13.40	7900	-39.49	20240517	4215	13.40	20240416	13380	-64.28	20240516	4630	3.24	20240704	1.23	N	052260	500	150 억		1679450	N	N	400	N	00	N
147	20240705	150519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4725	60	2	1.29	374755670	79301	135.49	4670	4770	4670	6060	3270	4665	4725.74	5.60	0	1583	4775	4720	4675	4620	4575	4697	4597	150	1395	500	3350	5	1	30000000	1418	17.57	1.04	12	0.26	269.00	4533.00	7900	20240517	-40.19	4215	20240416	12.10	7900	-40.19	20240517	4215	12.10	20240416	13380	-64.69	20240516	4630	2.05	20240704	1.23	N	052260	500	150 억		1679450	N	N	190	N	00	N
148	20240705	140519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4760	95	2	2.04	329898925	69831	119.31	4670	4770	4670	6060	3270	4665	4724.25	5.60	0	1626	4775	4720	4675	4620	4575	4697	4597	150	1395	500	3350	5	1	30000000	1428	17.70	1.05	12	0.23	269.00	4533.00	7900	20240517	-39.75	4215	20240416	12.93	7900	-39.75	20240517	4215	12.93	20240416	13380	-64.42	20240516	4630	2.81	20240704	1.23	N	052260	500	150 억		1679450	N	N	190	N	00	N
149	20240705	130518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4745	80	2	1.71	304610890	64502	110.20	4670	4760	4670	6060	3270	4665	4722.50	5.60	0	2729	4775	4720	4675	4620	4575	4697	4597	150	1395	500	3350	5	1	30000000	1424	17.64	1.05	12	0.22	269.00	4533.00	7900	20240517	-39.94	4215	20240416	12.57	7900	-39.94	20240517	4215	12.57	20240416	13380	-64.54	20240516	4630	2.48	20240704	1.23	N	052260	500	150 억		1679450	N	N	190	N	00	N
150	20240705	120519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4740	75	2	1.61	275262955	58320	99.64	4670	4760	4670	6060	3270	4665	4719.87	5.60	0	3042	4775	4720	4675	4620	4575	4697	4597	150	1395	500	3350	5	1	30000000	1422	17.62	1.05	12	0.19	269.00	4533.00	7900	20240517	-40.00	4215	20240416	12.46	7900	-40.00	20240517	4215	12.46	20240416	13380	-64.57	20240516	4630	2.38	20240704	1.23	N	052260	500	150 억		1679450	N	N	190	N	00	N
151	20240705	110517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4730	65	2	1.39	238101000	50490	86.26	4670	4760	4670	6060	3270	4665	4715.81	5.60	0	3575	4775	4720	4675	4620	4575	4697	4597	150	1395	500	3350	5	1	30000000	1419	17.58	1.04	12	0.17	269.00	4533.00	7900	20240517	-40.13	4215	20240416	12.22	7900	-40.13	20240517	4215	12.22	20240416	13380	-64.65	20240516	4630	2.16	20240704	1.23	N	052260	500	150 억		1679450	N	N	190	N	00	N
152	20240705	100517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4730	65	2	1.39	172845125	36666	62.64	4670	4760	4670	6060	3270	4665	4714.04	5.60	0	2060	4775	4720	4675	4620	4575	4697	4597	150	1395	500	3350	5	1	30000000	1419	17.58	1.04	12	0.12	269.00	4533.00	7900	20240517	-40.13	4215	20240416	12.22	7900	-40.13	20240517	4215	12.22	20240416	13380	-64.65	20240516	4630	2.16	20240704	1.23	N	052260	500	150 억		1679450	N	N	190	N	00	N
153	20240705	090518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4690	25	2	0.54	39407740	8431	14.40	4670	4700	4670	6060	3270	4665	4674.15	5.60	0	3906	4775	4720	4675	4620	4575	4697	4597	150	1395	500	3350	5	1	30000000	1407	17.43	1.03	12	0.03	269.00	4533.00	7900	20240517	-40.63	4215	20240416	11.27	7900	-40.63	20240517	4215	11.27	20240416	13380	-64.95	20240516	4630	1.30	20240704	1.23	N	052260	500	150 억		1679450	N	N	190	N	00	N
154	20240704	160515	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4665	-30	5	-0.64	272191400	58249	51.41	4695	4730	4630	6100	3290	4695	4672.91	5.59	0	2296	4871	4782	4721	4632	4571	4752	4602	150	1405	500	3380	5	1	30000000	1400	17.34	1.03	12	0.19	269.00	4533.00	7900	20240517	-40.95	4215	20240416	10.68	7900	-40.95	20240517	4215	10.68	20240416	13380	-65.13	20240516	4630	0.76	20240704	1.22	N	052260	500	150 억		1675792	N	N	190	N	00	N
155	20240704	150517	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4675	-20	5	-0.43	261320100	55918	49.35	4695	4730	4630	6100	3290	4695	4673.27	5.59	0	1930	4871	4782	4721	4632	4571	4752	4602	150	1405	500	3380	5	1	30000000	1403	17.38	1.03	12	0.19	269.00	4533.00	7900	20240517	-40.82	4215	20240416	10.91	7900	-40.82	20240517	4215	10.91	20240416	13380	-65.06	20240516	4630	0.97	20240704	1.22	N	052260	500	150 억		1675792	N	N	362	N	00	N
156	20240704	140517	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4655	-40	5	-0.85	224804670	48095	42.45	4695	4730	4630	6100	3290	4695	4674.18	5.59	0	-1600	4871	4782	4721	4632	4571	4752	4602	150	1405	500	3380	5	1	30000000	1397	17.30	1.03	12	0.16	269.00	4533.00	7900	20240517	-41.08	4215	20240416	10.44	7900	-41.08	20240517	4215	10.44	20240416	13380	-65.21	20240516	4630	0.54	20240704	1.22	N	052260	500	150 억		1675792	N	N	362	N	00	N
157	20240704	130518	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4650	-45	5	-0.96	189255840	40448	35.70	4695	4730	4630	6100	3290	4695	4678.99	5.59	0	-1620	4871	4782	4721	4632	4571	4752	4602	150	1405	500	3380	5	1	30000000	1395	17.29	1.03	12	0.13	269.00	4533.00	7900	20240517	-41.14	4215	20240416	10.32	7900	-41.14	20240517	4215	10.32	20240416	13380	-65.25	20240516	4630	0.43	20240704	1.22	N	052260	500	150 억		1675792	N	N	362	N	00	N
158	20240704	120516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4665	-30	5	-0.64	129758705	27633	24.39	4695	4730	4665	6100	3290	4695	4695.79	5.59	0	-1026	4871	4782	4721	4632	4571	4752	4602	150	1405	500	3380	5	1	30000000	1400	17.34	1.03	12	0.09	269.00	4533.00	7900	20240517	-40.95	4215	20240416	10.68	7900	-40.95	20240517	4215	10.68	20240416	13380	-65.13	20240516	4660	0.11	20240703	1.22	N	052260	500	150 억		1675792	N	N	362	N	00	N
159	20240704	110516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4690	-5	5	-0.11	106808075	22726	20.06	4695	4730	4675	6100	3290	4695	4699.82	5.59	0	1484	4871	4782	4721	4632	4571	4752	4602	150	1405	500	3380	5	1	30000000	1407	17.43	1.03	12	0.08	269.00	4533.00	7900	20240517	-40.63	4215	20240416	11.27	7900	-40.63	20240517	4215	11.27	20240416	13380	-64.95	20240516	4660	0.64	20240703	1.22	N	052260	500	150 억		1675792	N	N	362	N	00	N
160	20240704	100516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4720	25	2	0.53	65536180	13932	12.30	4695	4730	4675	6100	3290	4695	4704.00	5.59	0	4317	4871	4782	4721	4632	4571	4752	4602	150	1405	500	3380	5	1	30000000	1416	17.55	1.04	12	0.05	269.00	4533.00	7900	20240517	-40.25	4215	20240416	11.98	7900	-40.25	20240517	4215	11.98	20240416	13380	-64.72	20240516	4660	1.29	20240703	1.22	N	052260	500	150 억		1675792	N	N	362	N	00	N
161	20240704	090516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4675	-20	5	-0.43	5112415	1091	0.96	4695	4705	4675	6100	3290	4695	4685.99	5.59	0	215	4871	4782	4721	4632	4571	4752	4602	150	1405	500	3380	5	1	30000000	1403	17.38	1.03	12	0.00	269.00	4533.00	7900	20240517	-40.82	4215	20240416	10.91	7900	-40.82	20240517	4215	10.91	20240416	13380	-65.06	20240516	4660	0.32	20240703	1.22	N	052260	500	150 억		1675792	N	N	362	N	00	N
162	20240703	160513	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4695	-105	5	-2.19	532060700	112913	97.53	4810	4810	4660	6240	3360	4800	4712.22	5.63	0	-13260	4960	4880	4820	4740	4680	4850	4710	150	1440	500	3450	5	1	30000000	1409	17.45	1.04	12	0.38	269.00	4533.00	7900	20240517	-40.57	4215	20240416	11.39	7900	-40.57	20240517	4215	11.39	20240416	13380	-64.91	20240516	4660	0.75	20240703	1.26	N	052260	500	150 억		1689576	N	N	362	N	00	N
163	20240703	150516	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4680	-120	5	-2.50	494542685	104916	90.62	4810	4810	4660	6240	3360	4800	4713.70	5.63	0	-14063	4960	4880	4820	4740	4680	4850	4710	150	1440	500	3450	5	1	30000000	1404	17.40	1.03	12	0.35	269.00	4533.00	7900	20240517	-40.76	4215	20240416	11.03	7900	-40.76	20240517	4215	11.03	20240416	13380	-65.02	20240516	4660	0.43	20240703	1.26	N	052260	500	150 억		1689576	N	N	931	N	00	N
164	20240703	140516	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4660	-140	5	-2.92	462087340	97980	84.63	4810	4810	4660	6240	3360	4800	4716.14	5.63	0	-15125	4960	4880	4820	4740	4680	4850	4710	150	1440	500	3450	5	1	30000000	1398	17.32	1.03	12	0.33	269.00	4533.00	7900	20240517	-41.01	4215	20240416	10.56	7900	-41.01	20240517	4215	10.56	20240416	13380	-65.17	20240516	4660	0.00	20240703	1.26	N	052260	500	150 억		1689576	N	N	931	N	00	N
165	20240703	130514	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4685	-115	5	-2.40	377688845	79903	69.02	4810	4810	4670	6240	3360	4800	4726.84	5.63	0	-16680	4960	4880	4820	4740	4680	4850	4710	150	1440	500	3450	5	1	30000000	1406	17.42	1.03	12	0.27	269.00	4533.00	7900	20240517	-40.70	4215	20240416	11.15	7900	-40.70	20240517	4215	11.15	20240416	13380	-64.99	20240516	4670	0.32	20240703	1.26	N	052260	500	150 억		1689576	N	N	931	N	00	N
166	20240703	120514	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4705	-95	5	-1.98	330968440	69936	60.41	4810	4810	4690	6240	3360	4800	4732.45	5.63	0	-16653	4960	4880	4820	4740	4680	4850	4710	150	1440	500	3450	5	1	30000000	1412	17.49	1.04	12	0.23	269.00	4533.00	7900	20240517	-40.44	4215	20240416	11.63	7900	-40.44	20240517	4215	11.63	20240416	13380	-64.84	20240516	4690	0.32	20240703	1.26	N	052260	500	150 억		1689576	N	N	931	N	00	N
167	20240703	110516	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4720	-80	5	-1.67	271267305	57244	49.45	4810	4810	4700	6240	3360	4800	4738.79	5.63	0	-11679	4960	4880	4820	4740	4680	4850	4710	150	1440	500	3450	5	1	30000000	1416	17.55	1.04	12	0.19	269.00	4533.00	7900	20240517	-40.25	4215	20240416	11.98	7900	-40.25	20240517	4215	11.98	20240416	13380	-64.72	20240516	4700	0.43	20240703	1.26	N	052260	500	150 억		1689576	N	N	931	N	00	N
168	20240703	100516	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4745	-55	5	-1.15	119694525	25145	21.72	4810	4810	4745	6240	3360	4800	4760.17	5.63	0	-1106	4960	4880	4820	4740	4680	4850	4710	150	1440	500	3450	5	1	30000000	1424	17.64	1.05	12	0.08	269.00	4533.00	7900	20240517	-39.94	4215	20240416	12.57	7900	-39.94	20240517	4215	12.57	20240416	13380	-64.54	20240516	4745	0.00	20240703	1.26	N	052260	500	150 억		1689576	N	N	931	N	00	N
169	20240703	090514	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4770	-30	5	-0.62	11834035	2481	2.14	4810	4810	4755	6240	3360	4800	4769.86	5.63	0	-305	4960	4880	4820	4740	4680	4850	4710	150	1440	500	3450	5	1	30000000	1431	17.73	1.05	12	0.01	269.00	4533.00	7900	20240517	-39.62	4215	20240416	13.17	7900	-39.62	20240517	4215	13.17	20240416	13380	-64.35	20240516	4755	0.32	20240703	1.26	N	052260	500	150 억		1689576	N	N	931	N	00	N
170	20240702	160513	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4800	-85	5	-1.74	556189775	115742	96.44	4900	4900	4760	6350	3420	4885	4805.38	5.66	0	-7436	5035	4960	4905	4830	4775	4932	4802	150	1465	500	3510	5	1	30000000	1440	17.84	1.06	12	0.39	269.00	4533.00	7900	20240517	-39.24	4215	20240416	13.88	7900	-39.24	20240517	4215	13.88	20240416	13380	-64.13	20240516	4760	0.84	20240702	1.21	N	052260	500	150 억		1697600	N	N	931	N	00	N
171	20240702	150514	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4805	-80	5	-1.64	514170380	106991	89.15	4900	4900	4760	6350	3420	4885	4805.68	5.66	0	-7844	5035	4960	4905	4830	4775	4932	4802	150	1465	500	3510	5	1	30000000	1442	17.86	1.06	12	0.36	269.00	4533.00	7900	20240517	-39.18	4215	20240416	14.00	7900	-39.18	20240517	4215	14.00	20240416	13380	-64.09	20240516	4760	0.95	20240702	1.21	N	052260	500	150 억		1697600	N	N	2010	N	00	N
172	20240702	140514	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4780	-105	5	-2.15	450251220	93667	78.04	4900	4900	4760	6350	3420	4885	4806.88	5.66	0	-15140	5035	4960	4905	4830	4775	4932	4802	150	1465	500	3510	5	1	30000000	1434	17.77	1.05	12	0.31	269.00	4533.00	7900	20240517	-39.49	4215	20240416	13.40	7900	-39.49	20240517	4215	13.40	20240416	13380	-64.28	20240516	4760	0.42	20240702	1.21	N	052260	500	150 억		1697600	N	N	2010	N	00	N
173	20240702	130514	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4780	-105	5	-2.15	433486990	90161	75.12	4900	4900	4760	6350	3420	4885	4807.86	5.66	0	-15277	5035	4960	4905	4830	4775	4932	4802	150	1465	500	3510	5	1	30000000	1434	17.77	1.05	12	0.30	269.00	4533.00	7900	20240517	-39.49	4215	20240416	13.40	7900	-39.49	20240517	4215	13.40	20240416	13380	-64.28	20240516	4760	0.42	20240702	1.21	N	052260	500	150 억		1697600	N	N	2010	N	00	N
174	20240702	120515	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4780	-105	5	-2.15	409910680	85224	71.01	4900	4900	4760	6350	3420	4885	4809.74	5.66	0	-14110	5035	4960	4905	4830	4775	4932	4802	150	1465	500	3510	5	1	30000000	1434	17.77	1.05	12	0.28	269.00	4533.00	7900	20240517	-39.49	4215	20240416	13.40	7900	-39.49	20240517	4215	13.40	20240416	13380	-64.28	20240516	4760	0.42	20240702	1.21	N	052260	500	150 억		1697600	N	N	2010	N	00	N
175	20240702	110514	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4795	-90	5	-1.84	365785780	75977	63.30	4900	4900	4760	6350	3420	4885	4814.36	5.66	0	-17738	5035	4960	4905	4830	4775	4932	4802	150	1465	500	3510	5	1	30000000	1439	17.83	1.06	12	0.25	269.00	4533.00	7900	20240517	-39.30	4215	20240416	13.76	7900	-39.30	20240517	4215	13.76	20240416	13380	-64.16	20240516	4760	0.74	20240702	1.21	N	052260	500	150 억		1697600	N	N	2010	N	00	N
176	20240702	100514	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4800	-85	5	-1.74	265180055	54976	45.81	4900	4900	4795	6350	3420	4885	4823.48	5.66	0	-20557	5035	4960	4905	4830	4775	4932	4802	150	1465	500	3510	5	1	30000000	1440	17.84	1.06	12	0.18	269.00	4533.00	7900	20240517	-39.24	4215	20240416	13.88	7900	-39.24	20240517	4215	13.88	20240416	13380	-64.13	20240516	4795	0.10	20240702	1.21	N	052260	500	150 억		1697600	N	N	2010	N	00	N
177	20240702	090515	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4865	-20	5	-0.41	17735570	3633	3.03	4900	4900	4860	6350	3420	4885	4881.73	5.66	0	-1220	5035	4960	4905	4830	4775	4932	4802	150	1465	500	3510	5	1	30000000	1460	18.09	1.07	12	0.01	269.00	4533.00	7900	20240517	-38.42	4215	20240416	15.42	7900	-38.42	20240517	4215	15.42	20240416	13380	-63.64	20240516	4850	0.31	20240701	1.21	N	052260	500	150 억		1697600	N	N	2010	N	00	N
178	20240701	160512	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4885	-70	5	-1.41	580913535	118708	84.42	4945	4980	4850	6440	3470	4955	4893.64	5.59	0	20994	5145	5050	4955	4860	4765	5002	4812	150	1485	500	3560	5	1	30000000	1466	18.16	1.08	12	0.40	269.00	4533.00	7900	20240517	-38.16	4215	20240416	15.90	7900	-38.16	20240517	4215	15.90	20240416	13380	-63.49	20240516	4850	0.72	20240701	1.17	N	052260	500	150 억		1676580	N	N	2010	N	00	N
179	20240701	150514	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4875	-80	5	-1.61	536055985	109520	77.89	4945	4980	4850	6440	3470	4955	4894.59	5.59	0	18472	5145	5050	4955	4860	4765	5002	4812	150	1485	500	3560	5	1	30000000	1463	18.12	1.08	12	0.37	269.00	4533.00	7900	20240517	-38.29	4215	20240416	15.66	7900	-38.29	20240517	4215	15.66	20240416	13380	-63.57	20240516	4850	0.52	20240701	1.17	N	052260	500	150 억		1676580	N	N	271	N	00	N
180	20240701	140512	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4875	-80	5	-1.61	425253175	86778	61.71	4945	4980	4850	6440	3470	4955	4900.47	5.59	0	16618	5145	5050	4955	4860	4765	5002	4812	150	1485	500	3560	5	1	30000000	1463	18.12	1.08	12	0.29	269.00	4533.00	7900	20240517	-38.29	4215	20240416	15.66	7900	-38.29	20240517	4215	15.66	20240416	13380	-63.57	20240516	4850	0.52	20240701	1.17	N	052260	500	150 억		1676580	N	N	271	N	00	N
181	20240701	130512	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4880	-75	5	-1.51	366481310	74735	53.15	4945	4980	4850	6440	3470	4955	4903.74	5.59	0	16418	5145	5050	4955	4860	4765	5002	4812	150	1485	500	3560	5	1	30000000	1464	18.14	1.08	12	0.25	269.00	4533.00	7900	20240517	-38.23	4215	20240416	15.78	7900	-38.23	20240517	4215	15.78	20240416	13380	-63.53	20240516	4850	0.62	20240701	1.17	N	052260	500	150 억		1676580	N	N	271	N	00	N
182	20240701	120514	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4870	-85	5	-1.72	313825620	63939	45.47	4945	4980	4850	6440	3470	4955	4908.20	5.59	0	18197	5145	5050	4955	4860	4765	5002	4812	150	1485	500	3560	5	1	30000000	1461	18.10	1.07	12	0.21	269.00	4533.00	7900	20240517	-38.35	4215	20240416	15.54	7900	-38.35	20240517	4215	15.54	20240416	13380	-63.60	20240516	4850	0.41	20240701	1.17	N	052260	500	150 억		1676580	N	N	271	N	00	N
183	20240701	110512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4920	-35	5	-0.71	154131080	31299	22.26	4945	4980	4895	6440	3470	4955	4924.47	5.59	0	7511	5145	5050	4955	4860	4765	5002	4812	150	1485	500	3560	5	1	30000000	1476	18.29	1.09	12	0.10	269.00	4533.00	7900	20240517	-37.72	4215	20240416	16.73	7900	-37.72	20240517	4215	16.73	20240416	13380	-63.23	20240516	4860	1.23	20240628	1.17	N	052260	500	150 억		1676580	N	N	271	N	00	N
184	20240701	100512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4950	-5	5	-0.10	131560385	26717	19.00	4945	4980	4895	6440	3470	4955	4924.22	5.59	0	8896	5145	5050	4955	4860	4765	5002	4812	150	1485	500	3560	5	1	30000000	1485	18.40	1.09	12	0.09	269.00	4533.00	7900	20240517	-37.34	4215	20240416	17.44	7900	-37.34	20240517	4215	17.44	20240416	13380	-63.00	20240516	4860	1.85	20240628	1.17	N	052260	500	150 억		1676580	N	N	271	N	00	N
185	20240701	090511	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4925	-30	5	-0.61	14804100	3009	2.14	4945	4945	4895	6440	3470	4955	4919.92	5.59	0	506	5145	5050	4955	4860	4765	5002	4812	150	1485	500	3560	5	1	30000000	1478	18.31	1.09	12	0.01	269.00	4533.00	7900	20240517	-37.66	4215	20240416	16.84	7900	-37.66	20240517	4215	16.84	20240416	13380	-63.19	20240516	4860	1.34	20240628	1.17	N	052260	500	150 억		1676580	N	N	271	N	00	N