KissMeData/052260/price/prices-20241101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

ened d27216312f Update 2024-11-29 2958 top30,price

2024-11-29 18:12:48 +09:00

70 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	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241129	160552	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4250	-125	5	-2.86	434937915	101629	213.58	4340	4365	4240	5680	3065	4375	4279.67	2.62	-4779	4405	4390	4365	4350	4325	4397	4357	150	1305	500	2880	5	1	30000000	1275	15.80	0.94	12	0.34	269.00	4533.00	7900	20240517	-46.20	4025	20241115	5.59	7900	-46.20	20240517	4025	5.59	20241115	13380	-68.24	20240516	4025	5.59	20241115	2.49	N	052260	500	150 억	785042	N	N	N	N
3	20241129	150603	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4240	-135	5	-3.09	415323260	97013	203.88	4340	4365	4240	5680	3065	4375	4281.11	2.62	-1784	4405	4390	4365	4350	4325	4397	4357	150	1305	500	2880	5	1	30000000	1272	15.76	0.94	12	0.32	269.00	4533.00	7900	20240517	-46.33	4025	20241115	5.34	7900	-46.33	20240517	4025	5.34	20241115	13380	-68.31	20240516	4025	5.34	20241115	2.49	N	052260	500	150 억	785042	N	N	N	N
4	20241129	140603	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4280	-95	5	-2.17	332729775	77590	163.06	4340	4365	4250	5680	3065	4375	4288.31	2.62	-2540	4405	4390	4365	4350	4325	4397	4357	150	1305	500	2880	5	1	30000000	1284	15.91	0.94	12	0.26	269.00	4533.00	7900	20240517	-45.82	4025	20241115	6.34	7900	-45.82	20240517	4025	6.34	20241115	13380	-68.01	20240516	4025	6.34	20241115	2.49	N	052260	500	150 억	785042	N	N	N	N
5	20241129	130603	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4275	-100	5	-2.29	304193275	70923	149.05	4340	4365	4250	5680	3065	4375	4289.06	2.62	-171	4405	4390	4365	4350	4325	4397	4357	150	1305	500	2880	5	1	30000000	1283	15.89	0.94	12	0.24	269.00	4533.00	7900	20240517	-45.89	4025	20241115	6.21	7900	-45.89	20240517	4025	6.21	20241115	13380	-68.05	20240516	4025	6.21	20241115	2.49	N	052260	500	150 억	785042	N	N	N	N
6	20241129	120604	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4280	-95	5	-2.17	243714850	56759	119.28	4340	4365	4250	5680	3065	4375	4293.85	2.62	-11476	4405	4390	4365	4350	4325	4397	4357	150	1305	500	2880	5	1	30000000	1284	15.91	0.94	12	0.19	269.00	4533.00	7900	20240517	-45.82	4025	20241115	6.34	7900	-45.82	20240517	4025	6.34	20241115	13380	-68.01	20240516	4025	6.34	20241115	2.49	N	052260	500	150 억	785042	N	N	N	N
7	20241129	110605	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4270	-105	5	-2.40	197752330	46042	96.76	4340	4365	4250	5680	3065	4375	4295.04	2.62	-9205	4405	4390	4365	4350	4325	4397	4357	150	1305	500	2880	5	1	30000000	1281	15.87	0.94	12	0.15	269.00	4533.00	7900	20240517	-45.95	4025	20241115	6.09	7900	-45.95	20240517	4025	6.09	20241115	13380	-68.09	20240516	4025	6.09	20241115	2.49	N	052260	500	150 억	785042	N	N	N	N
8	20241129	100603	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4260	-115	5	-2.63	134712525	31243	65.66	4340	4365	4260	5680	3065	4375	4311.77	2.62	-14118	4405	4390	4365	4350	4325	4397	4357	150	1305	500	2880	5	1	30000000	1278	15.84	0.94	12	0.10	269.00	4533.00	7900	20240517	-46.08	4025	20241115	5.84	7900	-46.08	20240517	4025	5.84	20241115	13380	-68.16	20240516	4025	5.84	20241115	2.49	N	052260	500	150 억	785042	N	N	N	N
9	20241129	090603	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4325	-50	5	-1.14	25457155	5866	12.33	4340	4365	4325	5680	3065	4375	4339.78	2.62	-3356	4405	4390	4365	4350	4325	4397	4357	150	1305	500	2880	5	1	30000000	1298	16.08	0.95	12	0.02	269.00	4533.00	7900	20240517	-45.25	4025	20241115	7.45	7900	-45.25	20240517	4025	7.45	20241115	13380	-67.68	20240516	4025	7.45	20241115	2.49	N	052260	500	150 억	785042	N	N	N	N
10	20241128	160557	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4375	20	2	0.46	206878140	47484	85.07	4355	4380	4340	5660	3050	4355	4356.78	2.62	-1855	4421	4387	4356	4322	4291	4372	4307	150	1305	500	2870	5	1	30000000	1313	16.26	0.97	12	0.16	269.00	4533.00	7900	20240517	-44.62	4025	20241115	8.70	7900	-44.62	20240517	4025	8.70	20241115	13380	-67.30	20240516	4025	8.70	20241115	2.46	N	052260	500	150 억	786897	N	N	N	N
11	20241128	150606	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4360	5	2	0.11	159584830	36647	65.65	4355	4380	4340	5660	3050	4355	4354.65	2.62	-1332	4421	4387	4356	4322	4291	4372	4307	150	1305	500	2870	5	1	30000000	1308	16.21	0.96	12	0.12	269.00	4533.00	7900	20240517	-44.81	4025	20241115	8.32	7900	-44.81	20240517	4025	8.32	20241115	13380	-67.41	20240516	4025	8.32	20241115	2.46	N	052260	500	150 억	786897	N	N	N	N
12	20241128	140606	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4360	5	2	0.11	145216060	33349	59.74	4355	4380	4340	5660	3050	4355	4354.44	2.62	-797	4421	4387	4356	4322	4291	4372	4307	150	1305	500	2870	5	1	30000000	1308	16.21	0.96	12	0.11	269.00	4533.00	7900	20240517	-44.81	4025	20241115	8.32	7900	-44.81	20240517	4025	8.32	20241115	13380	-67.41	20240516	4025	8.32	20241115	2.46	N	052260	500	150 억	786897	N	N	N	N
13	20241128	130603	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4355	0	3	0.00	124663430	28630	51.29	4355	4380	4340	5660	3050	4355	4354.29	2.62	-2728	4421	4387	4356	4322	4291	4372	4307	150	1305	500	2870	5	1	30000000	1307	16.19	0.96	12	0.10	269.00	4533.00	7900	20240517	-44.87	4025	20241115	8.20	7900	-44.87	20240517	4025	8.20	20241115	13380	-67.45	20240516	4025	8.20	20241115	2.46	N	052260	500	150 억	786897	N	N	N	N
14	20241128	120606	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4345	-10	5	-0.23	111646245	25638	45.93	4355	4380	4340	5660	3050	4355	4354.72	2.62	-2674	4421	4387	4356	4322	4291	4372	4307	150	1305	500	2870	5	1	30000000	1304	16.15	0.96	12	0.09	269.00	4533.00	7900	20240517	-45.00	4025	20241115	7.95	7900	-45.00	20240517	4025	7.95	20241115	13380	-67.53	20240516	4025	7.95	20241115	2.46	N	052260	500	150 억	786897	N	N	N	N
15	20241128	110608	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4355	0	3	0.00	85734850	19679	35.26	4355	4380	4340	5660	3050	4355	4356.67	2.62	-1683	4421	4387	4356	4322	4291	4372	4307	150	1305	500	2870	5	1	30000000	1307	16.19	0.96	12	0.07	269.00	4533.00	7900	20240517	-44.87	4025	20241115	8.20	7900	-44.87	20240517	4025	8.20	20241115	13380	-67.45	20240516	4025	8.20	20241115	2.46	N	052260	500	150 억	786897	N	N	N	N
16	20241128	100606	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4355	0	3	0.00	40655455	9336	16.73	4355	4380	4340	5660	3050	4355	4354.70	2.62	-2125	4421	4387	4356	4322	4291	4372	4307	150	1305	500	2870	5	1	30000000	1307	16.19	0.96	12	0.03	269.00	4533.00	7900	20240517	-44.87	4025	20241115	8.20	7900	-44.87	20240517	4025	8.20	20241115	13380	-67.45	20240516	4025	8.20	20241115	2.46	N	052260	500	150 억	786897	N	N	N	N
17	20241128	090605	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4350	-5	5	-0.11	313150	72	0.13	4355	4380	4340	5660	3050	4355	4349.31	2.62	-15	4421	4387	4356	4322	4291	4372	4307	150	1305	500	2870	5	1	30000000	1305	16.17	0.96	12	0.00	269.00	4533.00	7900	20240517	-44.94	4025	20241115	8.07	7900	-44.94	20240517	4025	8.07	20241115	13380	-67.49	20240516	4025	8.07	20241115	2.46	N	052260	500	150 억	786897	N	N	N	N
18	20241127	160551	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4355	-15	5	-0.34	234045550	53652	47.09	4390	4390	4325	5680	3060	4370	4362.36	2.70	-21821	4506	4437	4371	4302	4236	4405	4270	150	1310	500	2880	5	1	30000000	1307	16.19	0.96	12	0.18	269.00	4533.00	7900	20240517	-44.87	4025	20241115	8.20	7900	-44.87	20240517	4025	8.20	20241115	13380	-67.45	20240516	4025	8.20	20241115	2.47	N	052260	500	150 억	808711	N	N	N	N
19	20241127	150601	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4355	-15	5	-0.34	225558095	51703	45.38	4390	4390	4325	5680	3060	4370	4362.57	2.70	-21381	4506	4437	4371	4302	4236	4405	4270	150	1310	500	2880	5	1	30000000	1307	16.19	0.96	12	0.17	269.00	4533.00	7900	20240517	-44.87	4025	20241115	8.20	7900	-44.87	20240517	4025	8.20	20241115	13380	-67.45	20240516	4025	8.20	20241115	2.47	N	052260	500	150 억	808711	N	N	N	N
20	20241127	140601	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4370	0	3	0.00	187228650	42921	37.68	4390	4390	4325	5680	3060	4370	4362.17	2.70	-19004	4506	4437	4371	4302	4236	4405	4270	150	1310	500	2880	5	1	30000000	1311	16.25	0.96	12	0.14	269.00	4533.00	7900	20240517	-44.68	4025	20241115	8.57	7900	-44.68	20240517	4025	8.57	20241115	13380	-67.34	20240516	4025	8.57	20241115	2.47	N	052260	500	150 억	808711	N	N	N	N
21	20241127	130557	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4360	-10	5	-0.23	155700230	35710	31.35	4390	4390	4325	5680	3060	4370	4360.13	2.70	-18665	4506	4437	4371	4302	4236	4405	4270	150	1310	500	2880	5	1	30000000	1308	16.21	0.96	12	0.12	269.00	4533.00	7900	20240517	-44.81	4025	20241115	8.32	7900	-44.81	20240517	4025	8.32	20241115	13380	-67.41	20240516	4025	8.32	20241115	2.47	N	052260	500	150 억	808711	N	N	N	N
22	20241127	120602	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4355	-15	5	-0.34	130520635	29945	26.29	4390	4390	4325	5680	3060	4370	4358.68	2.70	-17589	4506	4437	4371	4302	4236	4405	4270	150	1310	500	2880	5	1	30000000	1307	16.19	0.96	12	0.10	269.00	4533.00	7900	20240517	-44.87	4025	20241115	8.20	7900	-44.87	20240517	4025	8.20	20241115	13380	-67.45	20240516	4025	8.20	20241115	2.47	N	052260	500	150 억	808711	N	N	N	N
23	20241127	110601	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4360	-10	5	-0.23	118547470	27202	23.88	4390	4390	4325	5680	3060	4370	4358.04	2.70	-17663	4506	4437	4371	4302	4236	4405	4270	150	1310	500	2880	5	1	30000000	1308	16.21	0.96	12	0.09	269.00	4533.00	7900	20240517	-44.81	4025	20241115	8.32	7900	-44.81	20240517	4025	8.32	20241115	13380	-67.41	20240516	4025	8.32	20241115	2.47	N	052260	500	150 억	808711	N	N	N	N
24	20241127	100601	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4355	-15	5	-0.34	93678365	21508	18.88	4390	4390	4325	5680	3060	4370	4355.51	2.70	-14612	4506	4437	4371	4302	4236	4405	4270	150	1310	500	2880	5	1	30000000	1307	16.19	0.96	12	0.07	269.00	4533.00	7900	20240517	-44.87	4025	20241115	8.20	7900	-44.87	20240517	4025	8.20	20241115	13380	-67.45	20240516	4025	8.20	20241115	2.47	N	052260	500	150 억	808711	N	N	N	N
25	20241127	090557	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4350	-20	5	-0.46	30454925	6971	6.12	4390	4390	4330	5680	3060	4370	4368.80	2.70	-5648	4506	4437	4371	4302	4236	4405	4270	150	1310	500	2880	5	1	30000000	1305	16.17	0.96	12	0.02	269.00	4533.00	7900	20240517	-44.94	4025	20241115	8.07	7900	-44.94	20240517	4025	8.07	20241115	13380	-67.49	20240516	4025	8.07	20241115	2.47	N	052260	500	150 억	808711	N	N	N	N
26	20241126	160554	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4370	65	2	1.51	494408820	113482	192.41	4415	4440	4305	5590	3015	4305	4356.69	2.70	-2596	4368	4336	4298	4266	4228	4352	4282	150	1285	500	2840	5	1	30000000	1311	16.25	0.96	12	0.38	269.00	4533.00	7900	20240517	-44.68	4025	20241115	8.57	7900	-44.68	20240517	4025	8.57	20241115	13380	-67.34	20240516	4025	8.57	20241115	2.44	N	052260	500	150 억	811307	N	N	N	N
27	20241126	150557	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4350	45	2	1.05	441977660	101479	172.06	4415	4440	4305	5590	3015	4305	4355.36	2.70	-5714	4368	4336	4298	4266	4228	4352	4282	150	1285	500	2840	5	1	30000000	1305	16.17	0.96	12	0.34	269.00	4533.00	7900	20240517	-44.94	4025	20241115	8.07	7900	-44.94	20240517	4025	8.07	20241115	13380	-67.49	20240516	4025	8.07	20241115	2.44	N	052260	500	150 억	811307	N	N	N	N
28	20241126	140555	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4350	45	2	1.05	396549340	91036	154.35	4415	4440	4305	5590	3015	4305	4355.96	2.70	-9393	4368	4336	4298	4266	4228	4352	4282	150	1285	500	2840	5	1	30000000	1305	16.17	0.96	12	0.30	269.00	4533.00	7900	20240517	-44.94	4025	20241115	8.07	7900	-44.94	20240517	4025	8.07	20241115	13380	-67.49	20240516	4025	8.07	20241115	2.44	N	052260	500	150 억	811307	N	N	N	N
29	20241126	130555	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4340	35	2	0.81	348392880	79952	135.56	4415	4440	4305	5590	3015	4305	4357.53	2.70	-10578	4368	4336	4298	4266	4228	4352	4282	150	1285	500	2840	5	1	30000000	1302	16.13	0.96	12	0.27	269.00	4533.00	7900	20240517	-45.06	4025	20241115	7.83	7900	-45.06	20240517	4025	7.83	20241115	13380	-67.56	20240516	4025	7.83	20241115	2.44	N	052260	500	150 억	811307	N	N	N	N
30	20241126	120600	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4330	25	2	0.58	336636915	77238	130.96	4415	4440	4305	5590	3015	4305	4358.44	2.70	-11154	4368	4336	4298	4266	4228	4352	4282	150	1285	500	2840	5	1	30000000	1299	16.10	0.96	12	0.26	269.00	4533.00	7900	20240517	-45.19	4025	20241115	7.58	7900	-45.19	20240517	4025	7.58	20241115	13380	-67.64	20240516	4025	7.58	20241115	2.44	N	052260	500	150 억	811307	N	N	N	N
31	20241126	110603	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4360	55	2	1.28	283643945	65044	110.28	4415	4440	4305	5590	3015	4305	4360.80	2.70	-16719	4368	4336	4298	4266	4228	4352	4282	150	1285	500	2840	5	1	30000000	1308	16.21	0.96	12	0.22	269.00	4533.00	7900	20240517	-44.81	4025	20241115	8.32	7900	-44.81	20240517	4025	8.32	20241115	13380	-67.41	20240516	4025	8.32	20241115	2.44	N	052260	500	150 억	811307	N	N	N	N
32	20241126	100603	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4305	0	3	0.00	245044700	56152	95.21	4415	4440	4305	5590	3015	4305	4363.95	2.70	-16148	4368	4336	4298	4266	4228	4352	4282	150	1285	500	2840	5	1	30000000	1292	16.00	0.95	12	0.19	269.00	4533.00	7900	20240517	-45.51	4025	20241115	6.96	7900	-45.51	20240517	4025	6.96	20241115	13380	-67.83	20240516	4025	6.96	20241115	2.44	N	052260	500	150 억	811307	N	N	N	N
33	20241126	090558	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4375	70	2	1.63	79535855	18068	30.63	4415	4440	4355	5590	3015	4305	4402.03	2.70	-1667	4368	4336	4298	4266	4228	4352	4282	150	1285	500	2840	5	1	30000000	1313	16.26	0.97	12	0.06	269.00	4533.00	7900	20240517	-44.62	4025	20241115	8.70	7900	-44.62	20240517	4025	8.70	20241115	13380	-67.30	20240516	4025	8.70	20241115	2.44	N	052260	500	150 억	811307	N	N	N	N
34	20241125	160545	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4305	30	2	0.70	254153935	58979	72.75	4260	4330	4260	5550	2995	4275	4309.24	2.70	1554	4358	4316	4278	4236	4198	4337	4257	150	1275	500	2820	5	1	30000000	1292	16.00	0.95	12	0.20	269.00	4533.00	7900	20240517	-45.51	4025	20241115	6.96	7900	-45.51	20240517	4025	6.96	20241115	13380	-67.83	20240516	4025	6.96	20241115	2.38	N	052260	500	150 억	811500	N	N	N	N
35	20241125	150555	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4305	30	2	0.70	240768385	55872	68.92	4260	4330	4260	5550	2995	4275	4309.29	2.70	2323	4358	4316	4278	4236	4198	4337	4257	150	1275	500	2820	5	1	30000000	1292	16.00	0.95	12	0.19	269.00	4533.00	7900	20240517	-45.51	4025	20241115	6.96	7900	-45.51	20240517	4025	6.96	20241115	13380	-67.83	20240516	4025	6.96	20241115	2.38	N	052260	500	150 억	811500	N	N	N	N
36	20241125	140555	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4295	20	2	0.47	212690270	49342	60.86	4260	4330	4260	5550	2995	4275	4310.53	2.70	4665	4358	4316	4278	4236	4198	4337	4257	150	1275	500	2820	5	1	30000000	1289	15.97	0.95	12	0.16	269.00	4533.00	7900	20240517	-45.63	4025	20241115	6.71	7900	-45.63	20240517	4025	6.71	20241115	13380	-67.90	20240516	4025	6.71	20241115	2.38	N	052260	500	150 억	811500	N	N	N	N
37	20241125	130548	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4320	45	2	1.05	144256325	33446	41.26	4260	4330	4260	5550	2995	4275	4313.11	2.70	10495	4358	4316	4278	4236	4198	4337	4257	150	1275	500	2820	5	1	30000000	1296	16.06	0.95	12	0.11	269.00	4533.00	7900	20240517	-45.32	4025	20241115	7.33	7900	-45.32	20240517	4025	7.33	20241115	13380	-67.71	20240516	4025	7.33	20241115	2.38	N	052260	500	150 억	811500	N	N	N	N
38	20241125	120556	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4320	45	2	1.05	131668905	30531	37.66	4260	4330	4260	5550	2995	4275	4312.63	2.70	10098	4358	4316	4278	4236	4198	4337	4257	150	1275	500	2820	5	1	30000000	1296	16.06	0.95	12	0.10	269.00	4533.00	7900	20240517	-45.32	4025	20241115	7.33	7900	-45.32	20240517	4025	7.33	20241115	13380	-67.71	20240516	4025	7.33	20241115	2.38	N	052260	500	150 억	811500	N	N	N	N
39	20241125	110552	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4315	40	2	0.94	125965985	29209	36.03	4260	4330	4260	5550	2995	4275	4312.57	2.70	9931	4358	4316	4278	4236	4198	4337	4257	150	1275	500	2820	5	1	30000000	1295	16.04	0.95	12	0.10	269.00	4533.00	7900	20240517	-45.38	4025	20241115	7.20	7900	-45.38	20240517	4025	7.20	20241115	13380	-67.75	20240516	4025	7.20	20241115	2.38	N	052260	500	150 억	811500	N	N	N	N
40	20241125	100546	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4315	40	2	0.94	92793045	21523	26.55	4260	4330	4260	5550	2995	4275	4311.34	2.70	8644	4358	4316	4278	4236	4198	4337	4257	150	1275	500	2820	5	1	30000000	1295	16.04	0.95	12	0.07	269.00	4533.00	7900	20240517	-45.38	4025	20241115	7.20	7900	-45.38	20240517	4025	7.20	20241115	13380	-67.75	20240516	4025	7.20	20241115	2.38	N	052260	500	150 억	811500	N	N	N	N
41	20241125	090546	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4280	5	2	0.12	3240665	756	0.93	4260	4320	4260	5550	2995	4275	4286.59	2.70	-257	4358	4316	4278	4236	4198	4337	4257	150	1275	500	2820	5	1	30000000	1284	15.91	0.94	12	0.00	269.00	4533.00	7900	20240517	-45.82	4025	20241115	6.34	7900	-45.82	20240517	4025	6.34	20241115	13380	-68.01	20240516	4025	6.34	20241115	2.38	N	052260	500	150 억	811500	N	N	N	N
42	20241122	160519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4275	10	2	0.23	346596980	80970	70.58	4265	4320	4240	5540	2990	4265	4280.57	2.74	-6120	4455	4360	4235	4140	4015	4407	4187	150	1275	500	2810	5	1	30000000	1283	15.89	0.94	12	0.27	269.00	4533.00	7900	20240517	-45.89	4025	20241115	6.21	7900	-45.89	20240517	4025	6.21	20241115	13380	-68.05	20240516	4025	6.21	20241115	2.38	N	052260	500	150 억	821995	N	N	N	N
43	20241122	150523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4275	10	2	0.23	328986495	76845	66.99	4265	4320	4240	5540	2990	4265	4281.17	2.74	-3783	4455	4360	4235	4140	4015	4407	4187	150	1275	500	2810	5	1	30000000	1283	15.89	0.94	12	0.26	269.00	4533.00	7900	20240517	-45.89	4025	20241115	6.21	7900	-45.89	20240517	4025	6.21	20241115	13380	-68.05	20240516	4025	6.21	20241115	2.38	N	052260	500	150 억	821995	N	N	N	N
44	20241122	140525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4250	-15	5	-0.35	300981170	70272	61.26	4265	4320	4240	5540	2990	4265	4283.09	2.74	-780	4455	4360	4235	4140	4015	4407	4187	150	1275	500	2810	5	1	30000000	1275	15.80	0.94	12	0.23	269.00	4533.00	7900	20240517	-46.20	4025	20241115	5.59	7900	-46.20	20240517	4025	5.59	20241115	13380	-68.24	20240516	4025	5.59	20241115	2.38	N	052260	500	150 억	821995	N	N	N	N
45	20241122	130524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4265	0	3	0.00	262907210	61315	53.45	4265	4320	4240	5540	2990	4265	4287.81	2.74	580	4455	4360	4235	4140	4015	4407	4187	150	1275	500	2810	5	1	30000000	1280	15.86	0.94	12	0.20	269.00	4533.00	7900	20240517	-46.01	4025	20241115	5.96	7900	-46.01	20240517	4025	5.96	20241115	13380	-68.12	20240516	4025	5.96	20241115	2.38	N	052260	500	150 억	821995	N	N	N	N
46	20241122	120525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4270	5	2	0.12	230515630	53717	46.83	4265	4320	4240	5540	2990	4265	4291.30	2.74	2947	4455	4360	4235	4140	4015	4407	4187	150	1275	500	2810	5	1	30000000	1281	15.87	0.94	12	0.18	269.00	4533.00	7900	20240517	-45.95	4025	20241115	6.09	7900	-45.95	20240517	4025	6.09	20241115	13380	-68.09	20240516	4025	6.09	20241115	2.38	N	052260	500	150 억	821995	N	N	N	N
47	20241122	110522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4300	35	2	0.82	157132490	36585	31.89	4265	4320	4240	5540	2990	4265	4295.00	2.74	6361	4455	4360	4235	4140	4015	4407	4187	150	1275	500	2810	5	1	30000000	1290	15.99	0.95	12	0.12	269.00	4533.00	7900	20240517	-45.57	4025	20241115	6.83	7900	-45.57	20240517	4025	6.83	20241115	13380	-67.86	20240516	4025	6.83	20241115	2.38	N	052260	500	150 억	821995	N	N	N	N
48	20241122	100531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4300	35	2	0.82	129940405	30236	26.36	4265	4320	4240	5540	2990	4265	4297.54	2.74	9000	4455	4360	4235	4140	4015	4407	4187	150	1275	500	2810	5	1	30000000	1290	15.99	0.95	12	0.10	269.00	4533.00	7900	20240517	-45.57	4025	20241115	6.83	7900	-45.57	20240517	4025	6.83	20241115	13380	-67.86	20240516	4025	6.83	20241115	2.38	N	052260	500	150 억	821995	N	N	N	N
49	20241122	090525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4275	10	2	0.23	3085255	723	0.63	4265	4315	4240	5540	2990	4265	4267.30	2.74	-210	4455	4360	4235	4140	4015	4407	4187	150	1275	500	2810	5	1	30000000	1283	15.89	0.94	12	0.00	269.00	4533.00	7900	20240517	-45.89	4025	20241115	6.21	7900	-45.89	20240517	4025	6.21	20241115	13380	-68.05	20240516	4025	6.21	20241115	2.38	N	052260	500	150 억	821995	N	N	N	N
50	20241121	160521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4265	105	2	2.52	486833355	114622	138.03	4135	4330	4110	5400	2915	4160	4247.29	2.78	-7350	4233	4196	4163	4126	4093	4215	4145	150	1240	500	2740	5	1	30000000	1280	15.86	0.94	12	0.38	269.00	4533.00	7900	20240517	-46.01	4025	20241115	5.96	7900	-46.01	20240517	4025	5.96	20241115	13380	-68.12	20240516	4025	5.96	20241115	2.42	N	052260	500	150 억	832634	N	N	N	N
51	20241121	150531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4235	75	2	1.80	457255200	107664	129.65	4135	4330	4110	5400	2915	4160	4247.06	2.78	-6269	4233	4196	4163	4126	4093	4215	4145	150	1240	500	2740	5	1	30000000	1271	15.74	0.93	12	0.36	269.00	4533.00	7900	20240517	-46.39	4025	20241115	5.22	7900	-46.39	20240517	4025	5.22	20241115	13380	-68.35	20240516	4025	5.22	20241115	2.42	N	052260	500	150 억	832634	N	N	N	N
52	20241121	140532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	70	2	1.68	421158005	99133	119.38	4135	4330	4110	5400	2915	4160	4248.41	2.78	-9076	4233	4196	4163	4126	4093	4215	4145	150	1240	500	2740	5	1	30000000	1269	15.72	0.93	12	0.33	269.00	4533.00	7900	20240517	-46.46	4025	20241115	5.09	7900	-46.46	20240517	4025	5.09	20241115	13380	-68.39	20240516	4025	5.09	20241115	2.42	N	052260	500	150 억	832634	N	N	N	N
53	20241121	130527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4280	120	2	2.88	394745450	92930	111.91	4135	4330	4110	5400	2915	4160	4247.77	2.78	-7915	4233	4196	4163	4126	4093	4215	4145	150	1240	500	2740	5	1	30000000	1284	15.91	0.94	12	0.31	269.00	4533.00	7900	20240517	-45.82	4025	20241115	6.34	7900	-45.82	20240517	4025	6.34	20241115	13380	-68.01	20240516	4025	6.34	20241115	2.42	N	052260	500	150 억	832634	N	N	N	N
54	20241121	120528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4255	95	2	2.28	346377255	81549	98.20	4135	4330	4110	5400	2915	4160	4247.47	2.78	-8779	4233	4196	4163	4126	4093	4215	4145	150	1240	500	2740	5	1	30000000	1277	15.82	0.94	12	0.27	269.00	4533.00	7900	20240517	-46.14	4025	20241115	5.71	7900	-46.14	20240517	4025	5.71	20241115	13380	-68.20	20240516	4025	5.71	20241115	2.42	N	052260	500	150 억	832634	N	N	N	N
55	20241121	110527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4265	105	2	2.52	322475755	75938	91.45	4135	4330	4110	5400	2915	4160	4246.57	2.78	-8618	4233	4196	4163	4126	4093	4215	4145	150	1240	500	2740	5	1	30000000	1280	15.86	0.94	12	0.25	269.00	4533.00	7900	20240517	-46.01	4025	20241115	5.96	7900	-46.01	20240517	4025	5.96	20241115	13380	-68.12	20240516	4025	5.96	20241115	2.42	N	052260	500	150 억	832634	N	N	N	N
56	20241121	100530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4295	135	2	3.25	213213220	50399	60.69	4135	4330	4110	5400	2915	4160	4230.50	2.78	-701	4233	4196	4163	4126	4093	4215	4145	150	1240	500	2740	5	1	30000000	1289	15.97	0.95	12	0.17	269.00	4533.00	7900	20240517	-45.63	4025	20241115	6.71	7900	-45.63	20240517	4025	6.71	20241115	13380	-67.90	20240516	4025	6.71	20241115	2.42	N	052260	500	150 억	832634	N	N	N	N
57	20241121	090530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4145	-15	5	-0.36	6596690	1594	1.92	4135	4160	4135	5400	2915	4160	4138.45	2.78	340	4233	4196	4163	4126	4093	4215	4145	150	1240	500	2740	5	1	30000000	1244	15.41	0.91	12	0.01	269.00	4533.00	7900	20240517	-47.53	4025	20241115	2.98	7900	-47.53	20240517	4025	2.98	20241115	13380	-69.02	20240516	4025	2.98	20241115	2.42	N	052260	500	150 억	832634	N	N	N	N
58	20241120	160524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4160	5	2	0.12	345190800	82999	76.74	4155	4200	4130	5400	2910	4155	4158.98	2.87	-17268	4271	4212	4156	4097	4041	4185	4070	150	1245	500	2740	5	1	30000000	1248	15.46	0.92	12	0.28	269.00	4533.00	7900	20240517	-47.34	4025	20241115	3.35	7900	-47.34	20240517	4025	3.35	20241115	13380	-68.91	20240516	4025	3.35	20241115	2.36	N	052260	500	150 억	861008	N	N	N	N
59	20241120	150533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4170	15	2	0.36	296687105	71348	65.96	4155	4200	4130	5400	2910	4155	4158.31	2.87	-11728	4271	4212	4156	4097	4041	4185	4070	150	1245	500	2740	5	1	30000000	1251	15.50	0.92	12	0.24	269.00	4533.00	7900	20240517	-47.22	4025	20241115	3.60	7900	-47.22	20240517	4025	3.60	20241115	13380	-68.83	20240516	4025	3.60	20241115	2.36	N	052260	500	150 억	861008	N	N	N	N
60	20241120	140533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4170	15	2	0.36	258272045	62141	57.45	4155	4200	4130	5400	2910	4155	4156.23	2.87	-11230	4271	4212	4156	4097	4041	4185	4070	150	1245	500	2740	5	1	30000000	1251	15.50	0.92	12	0.21	269.00	4533.00	7900	20240517	-47.22	4025	20241115	3.60	7900	-47.22	20240517	4025	3.60	20241115	13380	-68.83	20240516	4025	3.60	20241115	2.36	N	052260	500	150 억	861008	N	N	N	N
61	20241120	130534	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4180	25	2	0.60	224990070	54183	50.09	4155	4190	4130	5400	2910	4155	4152.41	2.87	-11697	4271	4212	4156	4097	4041	4185	4070	150	1245	500	2740	5	1	30000000	1254	15.54	0.92	12	0.18	269.00	4533.00	7900	20240517	-47.09	4025	20241115	3.85	7900	-47.09	20240517	4025	3.85	20241115	13380	-68.76	20240516	4025	3.85	20241115	2.36	N	052260	500	150 억	861008	N	N	N	N
62	20241120	120534	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4165	10	2	0.24	178262925	42975	39.73	4155	4190	4130	5400	2910	4155	4148.06	2.87	-12302	4271	4212	4156	4097	4041	4185	4070	150	1245	500	2740	5	1	30000000	1250	15.48	0.92	12	0.14	269.00	4533.00	7900	20240517	-47.28	4025	20241115	3.48	7900	-47.28	20240517	4025	3.48	20241115	13380	-68.87	20240516	4025	3.48	20241115	2.36	N	052260	500	150 억	861008	N	N	N	N
63	20241120	110533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4140	-15	5	-0.36	118643610	28583	26.43	4155	4190	4130	5400	2910	4155	4150.85	2.87	-4421	4271	4212	4156	4097	4041	4185	4070	150	1245	500	2740	5	1	30000000	1242	15.39	0.91	12	0.10	269.00	4533.00	7900	20240517	-47.59	4025	20241115	2.86	7900	-47.59	20240517	4025	2.86	20241115	13380	-69.06	20240516	4025	2.86	20241115	2.36	N	052260	500	150 억	861008	N	N	N	N
64	20241120	100533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4150	-5	5	-0.12	64287300	15469	14.30	4155	4190	4130	5400	2910	4155	4155.88	2.87	-2550	4271	4212	4156	4097	4041	4185	4070	150	1245	500	2740	5	1	30000000	1245	15.43	0.92	12	0.05	269.00	4533.00	7900	20240517	-47.47	4025	20241115	3.11	7900	-47.47	20240517	4025	3.11	20241115	13380	-68.98	20240516	4025	3.11	20241115	2.36	N	052260	500	150 억	861008	N	N	N	N
65	20241120	090532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4160	5	2	0.12	6274660	1513	1.40	4155	4160	4130	5400	2910	4155	4147.16	2.87	-734	4271	4212	4156	4097	4041	4185	4070	150	1245	500	2740	5	1	30000000	1248	15.46	0.92	12	0.01	269.00	4533.00	7900	20240517	-47.34	4025	20241115	3.35	7900	-47.34	20240517	4025	3.35	20241115	13380	-68.91	20240516	4025	3.35	20241115	2.36	N	052260	500	150 억	861008	N	N	N	N
66	20241119	160506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4155	-75	5	-1.77	447559160	107695	77.02	4195	4215	4100	5490	2965	4230	4155.80	2.97	-23118	4390	4310	4210	4130	4030	4350	4170	150	1260	500	2790	5	1	30000000	1247	15.45	0.92	12	0.36	269.00	4533.00	7900	20240517	-47.41	4025	20241115	3.23	7900	-47.41	20240517	4025	3.23	20241115	13380	-68.95	20240516	4025	3.23	20241115	2.38	N	052260	500	150 억	891159	N	N	N	N
67	20241119	150512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4155	-75	5	-1.77	420855745	101265	72.42	4195	4215	4100	5490	2965	4230	4155.98	2.97	-21040	4390	4310	4210	4130	4030	4350	4170	150	1260	500	2790	5	1	30000000	1247	15.45	0.92	12	0.34	269.00	4533.00	7900	20240517	-47.41	4025	20241115	3.23	7900	-47.41	20240517	4025	3.23	20241115	13380	-68.95	20240516	4025	3.23	20241115	2.38	N	052260	500	150 억	891159	N	N	N	N
68	20241119	140510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4145	-85	5	-2.01	375489960	90320	64.59	4195	4215	4100	5490	2965	4230	4157.33	2.97	-16150	4390	4310	4210	4130	4030	4350	4170	150	1260	500	2790	5	1	30000000	1244	15.41	0.91	12	0.30	269.00	4533.00	7900	20240517	-47.53	4025	20241115	2.98	7900	-47.53	20240517	4025	2.98	20241115	13380	-69.02	20240516	4025	2.98	20241115	2.38	N	052260	500	150 억	891159	N	N	N	N
69	20241119	130512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4160	-70	5	-1.65	336465945	80917	57.87	4195	4215	4100	5490	2965	4230	4158.16	2.97	-14949	4390	4310	4210	4130	4030	4350	4170	150	1260	500	2790	5	1	30000000	1248	15.46	0.92	12	0.27	269.00	4533.00	7900	20240517	-47.34	4025	20241115	3.35	7900	-47.34	20240517	4025	3.35	20241115	13380	-68.91	20240516	4025	3.35	20241115	2.38	N	052260	500	150 억	891159	N	N	N	N
70	20241119	120508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4165	-65	5	-1.54	265805235	63904	45.70	4195	4215	4100	5490	2965	4230	4159.45	2.97	-13615	4390	4310	4210	4130	4030	4350	4170	150	1260	500	2790	5	1	30000000	1250	15.48	0.92	12	0.21	269.00	4533.00	7900	20240517	-47.28	4025	20241115	3.48	7900	-47.28	20240517	4025	3.48	20241115	13380	-68.87	20240516	4025	3.48	20241115	2.38	N	052260	500	150 억	891159	N	N	N	N
71	20241119	110513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4195	-35	5	-0.83	206087280	49558	35.44	4195	4215	4100	5490	2965	4230	4158.51	2.97	-9405	4390	4310	4210	4130	4030	4350	4170	150	1260	500	2790	5	1	30000000	1259	15.59	0.93	12	0.17	269.00	4533.00	7900	20240517	-46.90	4025	20241115	4.22	7900	-46.90	20240517	4025	4.22	20241115	13380	-68.65	20240516	4025	4.22	20241115	2.38	N	052260	500	150 억	891159	N	N	N	N
72	20241119	100527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4175	-55	5	-1.30	159940820	38540	27.56	4195	4210	4100	5490	2965	4230	4150.00	2.97	-8695	4390	4310	4210	4130	4030	4350	4170	150	1260	500	2790	5	1	30000000	1253	15.52	0.92	12	0.13	269.00	4533.00	7900	20240517	-47.15	4025	20241115	3.73	7900	-47.15	20240517	4025	3.73	20241115	13380	-68.80	20240516	4025	3.73	20241115	2.38	N	052260	500	150 억	891159	N	N	N	N
73	20241119	090523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4160	-70	5	-1.65	23327205	5581	3.99	4195	4210	4160	5490	2965	4230	4179.75	2.97	-1721	4390	4310	4210	4130	4030	4350	4170	150	1260	500	2790	5	1	30000000	1248	15.46	0.92	12	0.02	269.00	4533.00	7900	20240517	-47.34	4025	20241115	3.35	7900	-47.34	20240517	4025	3.35	20241115	13380	-68.91	20240516	4025	3.35	20241115	2.38	N	052260	500	150 억	891159	N	N	N	N
74	20241118	160509	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	30	2	0.71	575799585	136069	71.37	4165	4290	4110	5460	2940	4200	4231.67	3.05	9468	4356	4277	4151	4072	3946	4317	4112	150	1260	500	2770	5	1	30000000	1269	15.72	0.93	12	0.45	269.00	4533.00	7900	20240517	-46.46	4025	20241115	5.09	7900	-46.46	20240517	4025	5.09	20241115	13380	-68.39	20240516	4025	5.09	20241115	2.34	N	052260	500	150 억	914387	N	N	N	N
75	20241118	150513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	30	2	0.71	557461145	131723	69.09	4165	4290	4110	5460	2940	4200	4232.07	3.05	9714	4356	4277	4151	4072	3946	4317	4112	150	1260	500	2770	5	1	30000000	1269	15.72	0.93	12	0.44	269.00	4533.00	7900	20240517	-46.46	4025	20241115	5.09	7900	-46.46	20240517	4025	5.09	20241115	13380	-68.39	20240516	4025	5.09	20241115	2.34	N	052260	500	150 억	914387	N	N	N	N
76	20241118	140514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4240	40	2	0.95	513542005	121332	63.64	4165	4290	4110	5460	2940	4200	4232.54	3.05	10596	4356	4277	4151	4072	3946	4317	4112	150	1260	500	2770	5	1	30000000	1272	15.76	0.94	12	0.40	269.00	4533.00	7900	20240517	-46.33	4025	20241115	5.34	7900	-46.33	20240517	4025	5.34	20241115	13380	-68.31	20240516	4025	5.34	20241115	2.34	N	052260	500	150 억	914387	N	N	N	N
77	20241118	130511	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4230	30	2	0.71	464548485	109730	57.55	4165	4290	4110	5460	2940	4200	4233.56	3.05	12280	4356	4277	4151	4072	3946	4317	4112	150	1260	500	2770	5	1	30000000	1269	15.72	0.93	12	0.37	269.00	4533.00	7900	20240517	-46.46	4025	20241115	5.09	7900	-46.46	20240517	4025	5.09	20241115	13380	-68.39	20240516	4025	5.09	20241115	2.34	N	052260	500	150 억	914387	N	N	N	N
78	20241118	120514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4240	40	2	0.95	390622555	92223	48.37	4165	4290	4110	5460	2940	4200	4235.63	3.05	15806	4356	4277	4151	4072	3946	4317	4112	150	1260	500	2770	5	1	30000000	1272	15.76	0.94	12	0.31	269.00	4533.00	7900	20240517	-46.33	4025	20241115	5.34	7900	-46.33	20240517	4025	5.34	20241115	13380	-68.31	20240516	4025	5.34	20241115	2.34	N	052260	500	150 억	914387	N	N	N	N
79	20241118	110512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4260	60	2	1.43	336592950	79502	41.70	4165	4290	4110	5460	2940	4200	4233.77	3.05	21958	4356	4277	4151	4072	3946	4317	4112	150	1260	500	2770	5	1	30000000	1278	15.84	0.94	12	0.27	269.00	4533.00	7900	20240517	-46.08	4025	20241115	5.84	7900	-46.08	20240517	4025	5.84	20241115	13380	-68.16	20240516	4025	5.84	20241115	2.34	N	052260	500	150 억	914387	N	N	N	N
80	20241118	100510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4250	50	2	1.19	256089670	60538	31.75	4165	4290	4110	5460	2940	4200	4230.23	3.05	16698	4356	4277	4151	4072	3946	4317	4112	150	1260	500	2770	5	1	30000000	1275	15.80	0.94	12	0.20	269.00	4533.00	7900	20240517	-46.20	4025	20241115	5.59	7900	-46.20	20240517	4025	5.59	20241115	13380	-68.24	20240516	4025	5.59	20241115	2.34	N	052260	500	150 억	914387	N	N	N	N
81	20241118	090507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4140	-60	5	-1.43	21914860	5282	2.77	4165	4180	4110	5460	2940	4200	4148.97	3.05	-1828	4356	4277	4151	4072	3946	4317	4112	150	1260	500	2770	5	1	30000000	1242	15.39	0.91	12	0.02	269.00	4533.00	7900	20240517	-47.59	4025	20241115	2.86	7900	-47.59	20240517	4025	2.86	20241115	13380	-69.06	20240516	4025	2.86	20241115	2.34	N	052260	500	150 억	914387	N	N	N	N
82	20241115	160523	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4200	-10	5	-0.24	780940295	189539	74.31	4175	4230	4025	5470	2950	4210	4120.19	3.24	-12688	4410	4310	4245	4145	4080	4277	4112	150	1260	500	2770	5	1	30000000	1260	15.61	0.93	12	0.63	269.00	4533.00	7900	20240517	-46.84	4025	20241115	4.35	7900	-46.84	20240517	4025	4.35	20241115	13380	-68.61	20240516	4025	4.35	20241115	2.33	N	052260	500	150 억	971041	N	N	N	N
83	20241115	150534	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4190	-20	5	-0.48	763205015	185305	72.65	4175	4230	4025	5470	2950	4210	4118.64	3.24	-11729	4410	4310	4245	4145	4080	4277	4112	150	1260	500	2770	5	1	30000000	1257	15.58	0.92	12	0.62	269.00	4533.00	7900	20240517	-46.96	4025	20241115	4.10	7900	-46.96	20240517	4025	4.10	20241115	13380	-68.68	20240516	4025	4.10	20241115	2.33	N	052260	500	150 억	971041	N	N	N	N
84	20241115	140531	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4185	-25	5	-0.59	647016635	157696	61.82	4175	4230	4025	5470	2950	4210	4102.94	3.24	1183	4410	4310	4245	4145	4080	4277	4112	150	1260	500	2770	5	1	30000000	1256	15.56	0.92	12	0.53	269.00	4533.00	7900	20240517	-47.03	4025	20241115	3.98	7900	-47.03	20240517	4025	3.98	20241115	13380	-68.72	20240516	4025	3.98	20241115	2.33	N	052260	500	150 억	971041	N	N	N	N
85	20241115	130531	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4200	-10	5	-0.24	599697210	146376	57.39	4175	4230	4025	5470	2950	4210	4096.96	3.24	3618	4410	4310	4245	4145	4080	4277	4112	150	1260	500	2770	5	1	30000000	1260	15.61	0.93	12	0.49	269.00	4533.00	7900	20240517	-46.84	4025	20241115	4.35	7900	-46.84	20240517	4025	4.35	20241115	13380	-68.61	20240516	4025	4.35	20241115	2.33	N	052260	500	150 억	971041	N	N	N	N
86	20241115	120535	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4130	-80	5	-1.90	530556070	129815	50.89	4175	4210	4025	5470	2950	4210	4087.02	3.24	2719	4410	4310	4245	4145	4080	4277	4112	150	1260	500	2770	5	1	30000000	1239	15.35	0.91	12	0.43	269.00	4533.00	7900	20240517	-47.72	4025	20241115	2.61	7900	-47.72	20240517	4025	2.61	20241115	13380	-69.13	20240516	4025	2.61	20241115	2.33	N	052260	500	150 억	971041	N	N	N	N
87	20241115	110521	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4100	-110	5	-2.61	482373675	118102	46.30	4175	4210	4025	5470	2950	4210	4084.38	3.24	-2801	4410	4310	4245	4145	4080	4277	4112	150	1260	500	2770	5	1	30000000	1230	15.24	0.90	12	0.39	269.00	4533.00	7900	20240517	-48.10	4025	20241115	1.86	7900	-48.10	20240517	4025	1.86	20241115	13380	-69.36	20240516	4025	1.86	20241115	2.33	N	052260	500	150 억	971041	N	N	N	N
88	20241115	100522	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4065	-145	5	-3.44	331087265	80905	31.72	4175	4210	4040	5470	2950	4210	4092.30	3.24	-12746	4410	4310	4245	4145	4080	4277	4112	150	1260	500	2770	5	1	30000000	1220	15.11	0.90	12	0.27	269.00	4533.00	7900	20240517	-48.54	4040	20241115	0.62	7900	-48.54	20240517	4040	0.62	20241115	13380	-69.62	20240516	4040	0.62	20241115	2.33	N	052260	500	150 억	971041	N	N	N	N
89	20241115	090531	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4100	-110	5	-2.61	87734860	21230	8.32	4175	4210	4075	5470	2950	4210	4132.59	3.24	-8029	4410	4310	4245	4145	4080	4277	4112	150	1260	500	2770	5	1	30000000	1230	15.24	0.90	12	0.07	269.00	4533.00	7900	20240517	-48.10	4075	20241115	0.61	7900	-48.10	20240517	4075	0.61	20241115	13380	-69.36	20240516	4075	0.61	20241115	2.33	N	052260	500	150 억	971041	N	N	N	N
90	20241114	160517	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4185	-70	5	-1.65	1021603940	241253	122.69	4265	4345	4180	5530	2980	4255	4234.58	3.35	33553	4558	4406	4328	4176	4098	4367	4137	150	1275	500	2800	5	1	30000000	1256	15.56	0.92	12	0.80	269.00	4533.00	7900	20240517	-47.03	4180	20241114	0.12	7900	-47.03	20240517	4180	0.12	20241114	13380	-68.72	20240516	4180	0.12	20241114	2.34	N	052260	500	150 억	1004953	N	N	N	N
91	20241114	150520	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4215	-40	5	-0.94	907277275	214065	108.86	4265	4345	4195	5530	2980	4255	4238.33	3.35	32227	4558	4406	4328	4176	4098	4367	4137	150	1275	500	2800	5	1	30000000	1265	15.67	0.93	12	0.71	269.00	4533.00	7900	20240517	-46.65	4195	20241114	0.48	7900	-46.65	20240517	4195	0.48	20241114	13380	-68.50	20240516	4195	0.48	20241114	2.34	N	052260	500	150 억	1004953	N	N	N	N
92	20241114	140516	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4205	-50	5	-1.18	786757440	185527	94.35	4265	4345	4195	5530	2980	4255	4240.66	3.35	34824	4558	4406	4328	4176	4098	4367	4137	150	1275	500	2800	5	1	30000000	1262	15.63	0.93	12	0.62	269.00	4533.00	7900	20240517	-46.77	4195	20241114	0.24	7900	-46.77	20240517	4195	0.24	20241114	13380	-68.57	20240516	4195	0.24	20241114	2.34	N	052260	500	150 억	1004953	N	N	N	N
93	20241114	130516	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4245	-10	5	-0.24	479741055	112597	57.26	4265	4345	4200	5530	2980	4255	4260.69	3.35	-7468	4558	4406	4328	4176	4098	4367	4137	150	1275	500	2800	5	1	30000000	1274	15.78	0.94	12	0.38	269.00	4533.00	7900	20240517	-46.27	4200	20241114	1.07	7900	-46.27	20240517	4200	1.07	20241114	13380	-68.27	20240516	4200	1.07	20241114	2.34	N	052260	500	150 억	1004953	N	N	N	N
94	20241114	120516	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4235	-20	5	-0.47	427107400	100131	50.92	4265	4345	4205	5530	2980	4255	4265.49	3.35	-11115	4558	4406	4328	4176	4098	4367	4137	150	1275	500	2800	5	1	30000000	1271	15.74	0.93	12	0.33	269.00	4533.00	7900	20240517	-46.39	4205	20241114	0.71	7900	-46.39	20240517	4205	0.71	20241114	13380	-68.35	20240516	4205	0.71	20241114	2.34	N	052260	500	150 억	1004953	N	N	N	N
95	20241114	110518	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4255	0	3	0.00	247540870	57728	29.36	4265	4345	4240	5530	2980	4255	4288.06	3.35	-10608	4558	4406	4328	4176	4098	4367	4137	150	1275	500	2800	5	1	30000000	1277	15.82	0.94	12	0.19	269.00	4533.00	7900	20240517	-46.14	4215	20240416	0.95	7900	-46.14	20240517	4215	0.95	20240416	13380	-68.20	20240516	4240	0.35	20241114	2.34	N	052260	500	150 억	1004953	N	N	N	N
96	20241114	100537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4290	35	2	0.82	16199865	3790	1.93	4265	4290	4265	5530	2980	4255	4274.37	3.35	1001	4558	4406	4328	4176	4098	4367	4137	150	1275	500	2800	5	1	30000000	1287	15.95	0.95	12	0.01	269.00	4533.00	7900	20240517	-45.70	4215	20240416	1.78	7900	-45.70	20240517	4215	1.78	20240416	13380	-67.94	20240516	4250	0.94	20241113	2.34	N	052260	500	150 억	1004953	N	N	N	N
97	20241114	090512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4255	0	3	0.00	0	0	0.00	0	0	0	5530	2980	4255	0.00	3.35	0	4558	4406	4328	4176	4098	4367	4137	150	1275	500	2800	5	1	30000000	1277	15.82	0.94	12	0.00	269.00	4533.00	7900	20240517	-46.14	4215	20240416	0.95	7900	-46.14	20240517	4215	0.95	20240416	13380	-68.20	20240516	4250	0.12	20241113	2.34	N	052260	500	150 억	1004953	N	N	N	N
98	20241113	160253	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4255	-205	5	-4.60	835153640	193509	88.40	4415	4480	4250	5790	3125	4460	4315.90	3.42	-21525	4746	4602	4506	4362	4266	4555	4315	150	1330	500	2940	5	1	30000000	1277	15.82	0.94	12	0.65	269.00	4533.00	7900	20240517	-46.14	4215	20240416	0.95	7900	-46.14	20240517	4215	0.95	20240416	13380	-68.20	20240516	4250	0.12	20241113	2.33	N	052260	500	150 억	1026350	N	N	N	N
99	20241113	150312	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4275	-185	5	-4.15	756820890	175139	80.01	4415	4480	4265	5790	3125	4460	4321.26	3.42	-17691	4746	4602	4506	4362	4266	4555	4315	150	1330	500	2940	5	1	30000000	1283	15.89	0.94	12	0.58	269.00	4533.00	7900	20240517	-45.89	4215	20240416	1.42	7900	-45.89	20240517	4215	1.42	20240416	13380	-68.05	20240516	4265	0.23	20241113	2.33	N	052260	500	150 억	1026350	N	N	N	N
100	20241113	140308	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4295	-165	5	-3.70	630794505	145805	66.61	4415	4480	4265	5790	3125	4460	4326.29	3.42	-14170	4746	4602	4506	4362	4266	4555	4315	150	1330	500	2940	5	1	30000000	1289	15.97	0.95	12	0.49	269.00	4533.00	7900	20240517	-45.63	4215	20240416	1.90	7900	-45.63	20240517	4215	1.90	20240416	13380	-67.90	20240516	4265	0.70	20241113	2.33	N	052260	500	150 억	1026350	N	N	N	N
101	20241113	130306	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4290	-170	5	-3.81	516254300	119143	54.43	4415	4480	4265	5790	3125	4460	4333.06	3.42	-14527	4746	4602	4506	4362	4266	4555	4315	150	1330	500	2940	5	1	30000000	1287	15.95	0.95	12	0.40	269.00	4533.00	7900	20240517	-45.70	4215	20240416	1.78	7900	-45.70	20240517	4215	1.78	20240416	13380	-67.94	20240516	4265	0.59	20241113	2.33	N	052260	500	150 억	1026350	N	N	N	N
102	20241113	120305	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4300	-160	5	-3.59	434895615	100177	45.77	4415	4480	4285	5790	3125	4460	4341.27	3.42	-9901	4746	4602	4506	4362	4266	4555	4315	150	1330	500	2940	5	1	30000000	1290	15.99	0.95	12	0.33	269.00	4533.00	7900	20240517	-45.57	4215	20240416	2.02	7900	-45.57	20240517	4215	2.02	20240416	13380	-67.86	20240516	4285	0.35	20241113	2.33	N	052260	500	150 억	1026350	N	N	N	N
103	20241113	110303	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4325	-135	5	-3.03	351766455	80853	36.94	4415	4480	4285	5790	3125	4460	4350.69	3.42	-4469	4746	4602	4506	4362	4266	4555	4315	150	1330	500	2940	5	1	30000000	1298	16.08	0.95	12	0.27	269.00	4533.00	7900	20240517	-45.25	4215	20240416	2.61	7900	-45.25	20240517	4215	2.61	20240416	13380	-67.68	20240516	4285	0.93	20241113	2.33	N	052260	500	150 억	1026350	N	N	N	N
104	20241113	100304	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4330	-130	5	-2.91	228244125	52221	23.86	4415	4480	4315	5790	3125	4460	4370.73	3.42	-2627	4746	4602	4506	4362	4266	4555	4315	150	1330	500	2940	5	1	30000000	1299	16.10	0.96	12	0.17	269.00	4533.00	7900	20240517	-45.19	4215	20240416	2.73	7900	-45.19	20240517	4215	2.73	20240416	13380	-67.64	20240516	4315	0.35	20241113	2.33	N	052260	500	150 억	1026350	N	N	N	N
105	20241113	090258	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4420	-40	5	-0.90	33013545	7473	3.41	4415	4450	4415	5790	3125	4460	4417.71	3.42	-387	4746	4602	4506	4362	4266	4555	4315	150	1330	500	2940	5	1	30000000	1326	16.43	0.98	12	0.02	269.00	4533.00	7900	20240517	-44.05	4215	20240416	4.86	7900	-44.05	20240517	4215	4.86	20240416	13380	-66.97	20240516	4410	0.23	20241112	2.33	N	052260	500	150 억	1026350	N	N	N	N
106	20241112	160500	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4460	-190	5	-4.09	979532090	218835	72.38	4605	4650	4410	6040	3255	4650	4476.12	3.36	-15951	5010	4830	4720	4540	4430	4775	4485	150	1390	500	3060	5	1	30000000	1338	16.58	0.98	12	0.73	269.00	4533.00	7900	20240517	-43.54	4215	20240416	5.81	7900	-43.54	20240517	4215	5.81	20240416	13380	-66.67	20240516	4410	1.13	20241112	2.37	N	052260	500	150 억	1007899	N	N	N	N
107	20241112	150503	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4430	-220	5	-4.73	929318275	207540	68.64	4605	4650	4410	6040	3255	4650	4477.78	3.36	-14892	5010	4830	4720	4540	4430	4775	4485	150	1390	500	3060	5	1	30000000	1329	16.47	0.98	12	0.69	269.00	4533.00	7900	20240517	-43.92	4215	20240416	5.10	7900	-43.92	20240517	4215	5.10	20240416	13380	-66.89	20240516	4410	0.45	20241112	2.37	N	052260	500	150 억	1007899	N	N	N	N
108	20241112	140511	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4430	-220	5	-4.73	797473250	177753	58.79	4605	4650	4420	6040	3255	4650	4486.41	3.36	-23563	5010	4830	4720	4540	4430	4775	4485	150	1390	500	3060	5	1	30000000	1329	16.47	0.98	12	0.59	269.00	4533.00	7900	20240517	-43.92	4215	20240416	5.10	7900	-43.92	20240517	4215	5.10	20240416	13380	-66.89	20240516	4420	0.23	20241112	2.37	N	052260	500	150 억	1007899	N	N	N	N
109	20241112	130505	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4450	-200	5	-4.30	667872165	148527	49.13	4605	4650	4425	6040	3255	4650	4496.64	3.36	-22640	5010	4830	4720	4540	4430	4775	4485	150	1390	500	3060	5	1	30000000	1335	16.54	0.98	12	0.50	269.00	4533.00	7900	20240517	-43.67	4215	20240416	5.58	7900	-43.67	20240517	4215	5.58	20240416	13380	-66.74	20240516	4425	0.56	20241112	2.37	N	052260	500	150 억	1007899	N	N	N	N
110	20241112	120505	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4465	-185	5	-3.98	524248420	116252	38.45	4605	4650	4450	6040	3255	4650	4509.59	3.36	-23333	5010	4830	4720	4540	4430	4775	4485	150	1390	500	3060	5	1	30000000	1340	16.60	0.98	12	0.39	269.00	4533.00	7900	20240517	-43.48	4215	20240416	5.93	7900	-43.48	20240517	4215	5.93	20240416	13380	-66.63	20240516	4450	0.34	20241112	2.37	N	052260	500	150 억	1007899	N	N	N	N
111	20241112	110504	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4495	-155	5	-3.33	389188155	86120	28.48	4605	4650	4450	6040	3255	4650	4519.14	3.36	-21217	5010	4830	4720	4540	4430	4775	4485	150	1390	500	3060	5	1	30000000	1349	16.71	0.99	12	0.29	269.00	4533.00	7900	20240517	-43.10	4215	20240416	6.64	7900	-43.10	20240517	4215	6.64	20240416	13380	-66.41	20240516	4450	1.01	20241112	2.37	N	052260	500	150 억	1007899	N	N	N	N
112	20241112	100504	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	4495	-155	5	-3.33	290232010	64082	21.20	4605	4650	4450	6040	3255	4650	4529.07	3.36	-19913	5010	4830	4720	4540	4430	4775	4485	150	1390	500	3060	5	1	30000000	1349	16.71	0.99	12	0.21	269.00	4533.00	7900	20240517	-43.10	4215	20240416	6.64	7900	-43.10	20240517	4215	6.64	20240416	13380	-66.41	20240516	4450	1.01	20241112	2.37	N	052260	500	150 억	1007899	N	N	N	N
113	20241112	090503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4635	-15	5	-0.32	43534630	9394	3.11	4605	4650	4605	6040	3255	4650	4634.30	3.36	-1501	5010	4830	4720	4540	4430	4775	4485	150	1390	500	3060	5	1	30000000	1391	17.23	1.02	12	0.03	269.00	4533.00	7900	20240517	-41.33	4215	20240416	9.96	7900	-41.33	20240517	4215	9.96	20240416	13380	-65.36	20240516	4480	3.46	20240722	2.37	N	052260	500	150 억	1007899	N	N	N	N
114	20241111	160500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4650	-235	5	-4.81	1413454085	300844	445.75	4895	4900	4610	6350	3420	4885	4698.23	3.35	2688	4991	4937	4891	4837	4791	4965	4865	150	1465	500	3220	5	1	30000000	1395	17.29	1.03	12	1.00	269.00	4533.00	7900	20240517	-41.14	4215	20240416	10.32	7900	-41.14	20240517	4215	10.32	20240416	13380	-65.25	20240516	4480	3.79	20240722	2.39	N	052260	500	150 억	1006182	N	N	N	N
115	20241111	150516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4650	-235	5	-4.81	1371095770	291719	432.23	4895	4900	4610	6350	3420	4885	4699.99	3.35	3488	4991	4937	4891	4837	4791	4965	4865	150	1465	500	3220	5	1	30000000	1395	17.29	1.03	12	0.97	269.00	4533.00	7900	20240517	-41.14	4215	20240416	10.32	7900	-41.14	20240517	4215	10.32	20240416	13380	-65.25	20240516	4480	3.79	20240722	2.39	N	052260	500	150 억	1006182	N	N	N	N
116	20241111	140507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4635	-250	5	-5.12	1334464790	283847	420.57	4895	4900	4610	6350	3420	4885	4701.29	3.35	3226	4991	4937	4891	4837	4791	4965	4865	150	1465	500	3220	5	1	30000000	1391	17.23	1.02	12	0.95	269.00	4533.00	7900	20240517	-41.33	4215	20240416	9.96	7900	-41.33	20240517	4215	9.96	20240416	13380	-65.36	20240516	4480	3.46	20240722	2.39	N	052260	500	150 억	1006182	N	N	N	N
117	20241111	130504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4665	-220	5	-4.50	1020309745	216114	320.21	4895	4900	4655	6350	3420	4885	4721.09	3.35	-14265	4991	4937	4891	4837	4791	4965	4865	150	1465	500	3220	5	1	30000000	1400	17.34	1.03	12	0.72	269.00	4533.00	7900	20240517	-40.95	4215	20240416	10.68	7900	-40.95	20240517	4215	10.68	20240416	13380	-65.13	20240516	4480	4.13	20240722	2.39	N	052260	500	150 억	1006182	N	N	N	N
118	20241111	120502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4665	-220	5	-4.50	975198105	206460	305.91	4895	4900	4660	6350	3420	4885	4723.35	3.35	-14634	4991	4937	4891	4837	4791	4965	4865	150	1465	500	3220	5	1	30000000	1400	17.34	1.03	12	0.69	269.00	4533.00	7900	20240517	-40.95	4215	20240416	10.68	7900	-40.95	20240517	4215	10.68	20240416	13380	-65.13	20240516	4480	4.13	20240722	2.39	N	052260	500	150 억	1006182	N	N	N	N
119	20241111	110502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4685	-200	5	-4.09	817851990	172799	256.03	4895	4900	4660	6350	3420	4885	4732.88	3.35	-18039	4991	4937	4891	4837	4791	4965	4865	150	1465	500	3220	5	1	30000000	1406	17.42	1.03	12	0.58	269.00	4533.00	7900	20240517	-40.70	4215	20240416	11.15	7900	-40.70	20240517	4215	11.15	20240416	13380	-64.99	20240516	4480	4.58	20240722	2.39	N	052260	500	150 억	1006182	N	N	N	N
120	20241111	100500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4695	-190	5	-3.89	432523195	90597	134.24	4895	4900	4695	6350	3420	4885	4774.02	3.35	-35685	4991	4937	4891	4837	4791	4965	4865	150	1465	500	3220	5	1	30000000	1409	17.45	1.04	12	0.30	269.00	4533.00	7900	20240517	-40.57	4215	20240416	11.39	7900	-40.57	20240517	4215	11.39	20240416	13380	-64.91	20240516	4480	4.80	20240722	2.39	N	052260	500	150 억	1006182	N	N	N	N
121	20241111	090459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4810	-75	5	-1.54	71560300	14665	21.73	4895	4900	4805	6350	3420	4885	4879.63	3.35	-12779	4991	4937	4891	4837	4791	4965	4865	150	1465	500	3220	5	1	30000000	1443	17.88	1.06	12	0.05	269.00	4533.00	7900	20240517	-39.11	4215	20240416	14.12	7900	-39.11	20240517	4215	14.12	20240416	13380	-64.05	20240516	4480	7.37	20240722	2.39	N	052260	500	150 억	1006182	N	N	N	N
122	20241108	160456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4885	20	2	0.41	329199725	67019	44.91	4845	4945	4845	6320	3410	4865	4912.04	3.32	11298	5061	4962	4876	4777	4691	4920	4735	150	1455	500	3210	5	1	30000000	1466	18.16	1.08	12	0.22	269.00	4533.00	7900	20240517	-38.16	4215	20240416	15.90	7900	-38.16	20240517	4215	15.90	20240416	13380	-63.49	20240516	4480	9.04	20240722	2.22	N	052260	500	150 억	994884	N	N	N	N
123	20241108	150503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4900	35	2	0.72	316106525	64341	43.11	4845	4945	4845	6320	3410	4865	4912.99	3.32	11191	5061	4962	4876	4777	4691	4920	4735	150	1455	500	3210	5	1	30000000	1470	18.22	1.08	12	0.21	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	2.22	N	052260	500	150 억	994884	N	N	N	N
124	20241108	140501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4895	30	2	0.62	279386220	56830	38.08	4845	4945	4845	6320	3410	4865	4916.17	3.32	10327	5061	4962	4876	4777	4691	4920	4735	150	1455	500	3210	5	1	30000000	1469	18.20	1.08	12	0.19	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	2.22	N	052260	500	150 억	994884	N	N	N	N
125	20241108	130501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4930	65	2	1.34	216431815	43992	29.48	4845	4945	4845	6320	3410	4865	4919.80	3.32	13481	5061	4962	4876	4777	4691	4920	4735	150	1455	500	3210	5	1	30000000	1479	18.33	1.09	12	0.15	269.00	4533.00	7900	20240517	-37.59	4215	20240416	16.96	7900	-37.59	20240517	4215	16.96	20240416	13380	-63.15	20240516	4480	10.04	20240722	2.22	N	052260	500	150 억	994884	N	N	N	N
126	20241108	120501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4930	65	2	1.34	185571735	37739	25.29	4845	4940	4845	6320	3410	4865	4917.24	3.32	11978	5061	4962	4876	4777	4691	4920	4735	150	1455	500	3210	5	1	30000000	1479	18.33	1.09	12	0.13	269.00	4533.00	7900	20240517	-37.59	4215	20240416	16.96	7900	-37.59	20240517	4215	16.96	20240416	13380	-63.15	20240516	4480	10.04	20240722	2.22	N	052260	500	150 억	994884	N	N	N	N
127	20241108	110501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4915	50	2	1.03	161157200	32787	21.97	4845	4940	4845	6320	3410	4865	4915.28	3.32	9800	5061	4962	4876	4777	4691	4920	4735	150	1455	500	3210	5	1	30000000	1475	18.27	1.08	12	0.11	269.00	4533.00	7900	20240517	-37.78	4215	20240416	16.61	7900	-37.78	20240517	4215	16.61	20240416	13380	-63.27	20240516	4480	9.71	20240722	2.22	N	052260	500	150 억	994884	N	N	N	N
128	20241108	100506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4930	65	2	1.34	114956290	23400	15.68	4845	4940	4845	6320	3410	4865	4912.66	3.32	11478	5061	4962	4876	4777	4691	4920	4735	150	1455	500	3210	5	1	30000000	1479	18.33	1.09	12	0.08	269.00	4533.00	7900	20240517	-37.59	4215	20240416	16.96	7900	-37.59	20240517	4215	16.96	20240416	13380	-63.15	20240516	4480	10.04	20240722	2.22	N	052260	500	150 억	994884	N	N	N	N
129	20241108	090456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4920	55	2	1.13	32038315	6553	4.39	4845	4925	4845	6320	3410	4865	4889.11	3.32	5133	5061	4962	4876	4777	4691	4920	4735	150	1455	500	3210	5	1	30000000	1476	18.29	1.09	12	0.02	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	2.22	N	052260	500	150 억	994884	N	N	N	N
130	20241107	160456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4865	-70	5	-1.42	718623395	148851	63.12	4975	4975	4790	6410	3455	4935	4827.79	3.26	16027	5191	5062	4971	4842	4751	5017	4797	150	1475	500	3250	5	1	30000000	1460	18.09	1.07	12	0.50	269.00	4533.00	7900	20240517	-38.42	4215	20240416	15.42	7900	-38.42	20240517	4215	15.42	20240416	13380	-63.64	20240516	4480	8.59	20240722	2.23	N	052260	500	150 억	978857	N	N	N	N
131	20241107	150457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4840	-95	5	-1.93	695751850	144138	61.12	4975	4975	4790	6410	3455	4935	4826.98	3.26	14811	5191	5062	4971	4842	4751	5017	4797	150	1475	500	3250	5	1	30000000	1452	17.99	1.07	12	0.48	269.00	4533.00	7900	20240517	-38.73	4215	20240416	14.83	7900	-38.73	20240517	4215	14.83	20240416	13380	-63.83	20240516	4480	8.04	20240722	2.23	N	052260	500	150 억	978857	N	N	N	N
132	20241107	140501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4835	-100	5	-2.03	662866825	137321	58.23	4975	4975	4790	6410	3455	4935	4827.13	3.26	11454	5191	5062	4971	4842	4751	5017	4797	150	1475	500	3250	5	1	30000000	1451	17.97	1.07	12	0.46	269.00	4533.00	7900	20240517	-38.80	4215	20240416	14.71	7900	-38.80	20240517	4215	14.71	20240416	13380	-63.86	20240516	4480	7.92	20240722	2.23	N	052260	500	150 억	978857	N	N	N	N
133	20241107	130502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-65	5	-1.32	581429790	120503	51.10	4975	4975	4790	6410	3455	4935	4825.02	3.26	5135	5191	5062	4971	4842	4751	5017	4797	150	1475	500	3250	5	1	30000000	1461	18.10	1.07	12	0.40	269.00	4533.00	7900	20240517	-38.35	4215	20240416	15.54	7900	-38.35	20240517	4215	15.54	20240416	13380	-63.60	20240516	4480	8.71	20240722	2.23	N	052260	500	150 억	978857	N	N	N	N
134	20241107	120459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4860	-75	5	-1.52	551984510	114444	48.53	4975	4975	4790	6410	3455	4935	4823.18	3.26	3699	5191	5062	4971	4842	4751	5017	4797	150	1475	500	3250	5	1	30000000	1458	18.07	1.07	12	0.38	269.00	4533.00	7900	20240517	-38.48	4215	20240416	15.30	7900	-38.48	20240517	4215	15.30	20240416	13380	-63.68	20240516	4480	8.48	20240722	2.23	N	052260	500	150 억	978857	N	N	N	N
135	20241107	110458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-65	5	-1.32	509339725	105677	44.81	4975	4975	4790	6410	3455	4935	4819.78	3.26	3000	5191	5062	4971	4842	4751	5017	4797	150	1475	500	3250	5	1	30000000	1461	18.10	1.07	12	0.35	269.00	4533.00	7900	20240517	-38.35	4215	20240416	15.54	7900	-38.35	20240517	4215	15.54	20240416	13380	-63.60	20240516	4480	8.71	20240722	2.23	N	052260	500	150 억	978857	N	N	N	N
136	20241107	100458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4805	-130	5	-2.63	380665425	78875	33.45	4975	4975	4790	6410	3455	4935	4826.19	3.26	-1957	5191	5062	4971	4842	4751	5017	4797	150	1475	500	3250	5	1	30000000	1442	17.86	1.06	12	0.26	269.00	4533.00	7900	20240517	-39.18	4215	20240416	14.00	7900	-39.18	20240517	4215	14.00	20240416	13380	-64.09	20240516	4480	7.25	20240722	2.23	N	052260	500	150 억	978857	N	N	N	N
137	20241107	090459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4865	-70	5	-1.42	21994050	4464	1.89	4975	4975	4865	6410	3455	4935	4926.98	3.26	-2466	5191	5062	4971	4842	4751	5017	4797	150	1475	500	3250	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	4480	8.59	20240722	2.23	N	052260	500	150 억	978857	N	N	N	N
138	20241106	160501	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4935	-105	5	-2.08	1150450275	231487	119.88	5100	5100	4880	6550	3530	5040	4969.84	3.53	-80123	5253	5146	5083	4976	4913	5115	4945	150	1510	500	3320	5	1	30000000	1481	18.35	1.09	12	0.77	269.00	4533.00	7900	20240517	-37.53	4215	20240416	17.08	7900	-37.53	20240517	4215	17.08	20240416	13380	-63.12	20240516	4480	10.16	20240722	2.18	N	052260	500	150 억	1058980	N	N	N	N
139	20241106	150514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4930	-110	5	-2.18	1123475035	226020	117.05	5100	5100	4880	6550	3530	5040	4970.69	3.53	-79918	5253	5146	5083	4976	4913	5115	4945	150	1510	500	3320	5	1	30000000	1479	18.33	1.09	12	0.75	269.00	4533.00	7900	20240517	-37.59	4215	20240416	16.96	7900	-37.59	20240517	4215	16.96	20240416	13380	-63.15	20240516	4480	10.04	20240722	2.18	N	052260	500	150 억	1058980	N	N	N	N
140	20241106	140510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4900	-140	5	-2.78	1047253595	210505	109.02	5100	5100	4880	6550	3530	5040	4974.96	3.53	-81519	5253	5146	5083	4976	4913	5115	4945	150	1510	500	3320	5	1	30000000	1470	18.22	1.08	12	0.70	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	2.18	N	052260	500	150 억	1058980	N	N	N	N
141	20241106	130516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4935	-105	5	-2.08	869538480	174300	90.27	5100	5100	4930	6550	3530	5040	4988.75	3.53	-71630	5253	5146	5083	4976	4913	5115	4945	150	1510	500	3320	5	1	30000000	1481	18.35	1.09	12	0.58	269.00	4533.00	7900	20240517	-37.53	4215	20240416	17.08	7900	-37.53	20240517	4215	17.08	20240416	13380	-63.12	20240516	4480	10.16	20240722	2.18	N	052260	500	150 억	1058980	N	N	N	N
142	20241106	120459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4965	-75	5	-1.49	655197310	130991	67.84	5100	5100	4960	6550	3530	5040	5001.85	3.53	-42759	5253	5146	5083	4976	4913	5115	4945	150	1510	500	3320	5	1	30000000	1490	18.46	1.10	12	0.44	269.00	4533.00	7900	20240517	-37.15	4215	20240416	17.79	7900	-37.15	20240517	4215	17.79	20240416	13380	-62.89	20240516	4480	10.83	20240722	2.18	N	052260	500	150 억	1058980	N	N	N	N
143	20241106	110504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4980	-60	5	-1.19	495208400	98823	51.18	5100	5100	4980	6550	3530	5040	5011.06	3.53	-33770	5253	5146	5083	4976	4913	5115	4945	150	1510	500	3320	5	1	30000000	1494	18.51	1.10	12	0.33	269.00	4533.00	7900	20240517	-36.96	4215	20240416	18.15	7900	-36.96	20240517	4215	18.15	20240416	13380	-62.78	20240516	4480	11.16	20240722	2.18	N	052260	500	150 억	1058980	N	N	N	N
144	20241106	100504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4990	-50	5	-0.99	309898355	61712	31.96	5100	5100	4985	6550	3530	5040	5021.69	3.53	-34581	5253	5146	5083	4976	4913	5115	4945	150	1510	500	3320	5	1	30000000	1497	18.55	1.10	12	0.21	269.00	4533.00	7900	20240517	-36.84	4215	20240416	18.39	7900	-36.84	20240517	4215	18.39	20240416	13380	-62.71	20240516	4480	11.38	20240722	2.18	N	052260	500	150 억	1058980	N	N	N	N
145	20241106	090502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5070	30	2	0.60	8170510	1607	0.83	5100	5100	5060	6550	3530	5040	5084.32	3.53	-592	5253	5146	5083	4976	4913	5115	4945	150	1510	500	3320	10	1	30000000	1521	18.85	1.12	12	0.01	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	2.18	N	052260	500	150 억	1058980	N	N	N	N
146	20241105	160449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	-40	5	-0.79	983914980	192853	87.46	5080	5190	5020	6600	3560	5080	5101.92	3.46	23363	5360	5220	5060	4920	4760	5140	4840	150	1520	500	3350	10	1	30000000	1512	18.74	1.11	12	0.64	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	2.15	N	052260	500	150 억	1037168	N	N	N	N
147	20241105	150458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5080	0	3	0.00	940880110	184362	83.61	5080	5190	5020	6600	3560	5080	5103.44	3.46	28590	5360	5220	5060	4920	4760	5140	4840	150	1520	500	3350	10	1	30000000	1524	18.88	1.12	12	0.61	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	2.15	N	052260	500	150 억	1037168	N	N	N	N
148	20241105	140455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5090	10	2	0.20	871985660	170781	77.45	5080	5190	5040	6600	3560	5080	5105.87	3.46	30398	5360	5220	5060	4920	4760	5140	4840	150	1520	500	3350	10	1	30000000	1527	18.92	1.12	12	0.57	269.00	4533.00	7900	20240517	-35.57	4215	20240416	20.76	7900	-35.57	20240517	4215	20.76	20240416	13380	-61.96	20240516	4480	13.62	20240722	2.15	N	052260	500	150 억	1037168	N	N	N	N
149	20241105	130457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	60	2	1.18	826732660	161901	73.42	5080	5190	5040	6600	3560	5080	5106.41	3.46	37580	5360	5220	5060	4920	4760	5140	4840	150	1520	500	3350	10	1	30000000	1542	19.11	1.13	12	0.54	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	2.15	N	052260	500	150 억	1037168	N	N	N	N
150	20241105	120454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	60	2	1.18	778459970	152485	69.15	5080	5190	5040	6600	3560	5080	5105.16	3.46	40900	5360	5220	5060	4920	4760	5140	4840	150	1520	500	3350	10	1	30000000	1542	19.11	1.13	12	0.51	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	2.15	N	052260	500	150 억	1037168	N	N	N	N
151	20241105	110446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	60	2	1.18	660781410	129684	58.81	5080	5160	5040	6600	3560	5080	5095.32	3.46	47586	5360	5220	5060	4920	4760	5140	4840	150	1520	500	3350	10	1	30000000	1542	19.11	1.13	12	0.43	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	2.15	N	052260	500	150 억	1037168	N	N	N	N
152	20241105	100453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5100	20	2	0.39	488106270	95904	43.49	5080	5160	5040	6600	3560	5080	5089.53	3.46	60935	5360	5220	5060	4920	4760	5140	4840	150	1520	500	3350	10	1	30000000	1530	18.96	1.13	12	0.32	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	2.15	N	052260	500	150 억	1037168	N	N	N	N
153	20241105	090451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5140	60	2	1.18	105274890	20680	9.38	5080	5160	5070	6600	3560	5080	5090.66	3.46	15662	5360	5220	5060	4920	4760	5140	4840	150	1520	500	3350	10	1	30000000	1542	19.11	1.13	12	0.07	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	2.15	N	052260	500	150 억	1037168	N	N	N	N
154	20241104	160449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5080	-20	5	-0.39	1104864735	219989	184.38	5100	5200	4900	6630	3570	5100	5022.36	3.47	-2910	5293	5196	5123	5026	4953	5160	4990	150	1530	500	3360	10	1	30000000	1524	18.88	1.12	12	0.73	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	2.14	N	052260	500	150 억	1040110	N	N	N	N
155	20241104	150458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	-60	5	-1.18	1078939865	214880	180.09	5100	5200	4900	6630	3570	5100	5021.13	3.47	-3021	5293	5196	5123	5026	4953	5160	4990	150	1530	500	3360	10	1	30000000	1512	18.74	1.11	12	0.72	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	2.14	N	052260	500	150 억	1040110	N	N	N	N
156	20241104	140450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5060	-40	5	-0.78	1016764985	202586	169.79	5100	5200	4900	6630	3570	5100	5018.93	3.47	-6670	5293	5196	5123	5026	4953	5160	4990	150	1530	500	3360	10	1	30000000	1518	18.81	1.12	12	0.68	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	2.14	N	052260	500	150 억	1040110	N	N	N	N
157	20241104	130428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5030	-70	5	-1.37	958761715	191098	160.16	5100	5200	4900	6630	3570	5100	5017.12	3.47	-12045	5293	5196	5123	5026	4953	5160	4990	150	1530	500	3360	10	1	30000000	1509	18.70	1.11	12	0.64	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	2.14	N	052260	500	150 억	1040110	N	N	N	N
158	20241104	120442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5030	-70	5	-1.37	901147615	179636	150.55	5100	5200	4900	6630	3570	5100	5016.52	3.47	-15089	5293	5196	5123	5026	4953	5160	4990	150	1530	500	3360	10	1	30000000	1509	18.70	1.11	12	0.60	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	2.14	N	052260	500	150 억	1040110	N	N	N	N
159	20241104	110440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5050	-50	5	-0.98	861333595	171727	143.93	5100	5200	4900	6630	3570	5100	5015.71	3.47	-14999	5293	5196	5123	5026	4953	5160	4990	150	1530	500	3360	10	1	30000000	1515	18.77	1.11	12	0.57	269.00	4533.00	7900	20240517	-36.08	4215	20240416	19.81	7900	-36.08	20240517	4215	19.81	20240416	13380	-62.26	20240516	4480	12.72	20240722	2.14	N	052260	500	150 억	1040110	N	N	N	N
160	20241104	100436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4995	-105	5	-2.06	745562675	148701	124.63	5100	5200	4900	6630	3570	5100	5013.84	3.47	-28158	5293	5196	5123	5026	4953	5160	4990	150	1530	500	3360	5	1	30000000	1499	18.57	1.10	12	0.50	269.00	4533.00	7900	20240517	-36.77	4215	20240416	18.51	7900	-36.77	20240517	4215	18.51	20240416	13380	-62.67	20240516	4480	11.50	20240722	2.14	N	052260	500	150 억	1040110	N	N	N	N
161	20241104	090441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	60	2	1.18	47879640	9380	7.86	5100	5180	5100	6630	3570	5100	5104.44	3.47	7594	5293	5196	5123	5026	4953	5160	4990	150	1530	500	3360	10	1	30000000	1548	19.18	1.14	12	0.03	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	2.14	N	052260	500	150 억	1040110	N	N	N	N
162	20241101	160426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5100	-50	5	-0.97	607283850	118382	78.96	5200	5220	5050	6690	3610	5150	5129.88	3.58	-33821	5350	5250	5130	5030	4910	5300	5080	150	1540	500	3390	10	1	30000000	1530	18.96	1.13	12	0.39	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	2.05	N	052260	500	150 억	1073931	N	N	N	N
163	20241101	150438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5090	-60	5	-1.17	556601470	108440	72.33	5200	5220	5050	6690	3610	5150	5132.80	3.58	-31358	5350	5250	5130	5030	4910	5300	5080	150	1540	500	3390	10	1	30000000	1527	18.92	1.12	12	0.36	269.00	4533.00	7900	20240517	-35.57	4215	20240416	20.76	7900	-35.57	20240517	4215	20.76	20240416	13380	-61.96	20240516	4480	13.62	20240722	2.05	N	052260	500	150 억	1073931	N	N	N	N
164	20241101	140429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5120	-30	5	-0.58	511963290	99703	66.50	5200	5220	5050	6690	3610	5150	5134.87	3.58	-29572	5350	5250	5130	5030	4910	5300	5080	150	1540	500	3390	10	1	30000000	1536	19.03	1.13	12	0.33	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	2.05	N	052260	500	150 억	1073931	N	N	N	N
165	20241101	130513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5180	30	2	0.58	468340880	91231	60.85	5200	5220	5050	6690	3610	5150	5133.56	3.58	-22747	5350	5250	5130	5030	4910	5300	5080	150	1540	500	3390	10	1	30000000	1554	19.26	1.14	12	0.30	269.00	4533.00	7900	20240517	-34.43	4215	20240416	22.89	7900	-34.43	20240517	4215	22.89	20240416	13380	-61.29	20240516	4480	15.62	20240722	2.05	N	052260	500	150 억	1073931	N	N	N	N
166	20241101	120514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5160	10	2	0.19	425906470	83019	55.37	5200	5220	5050	6690	3610	5150	5130.21	3.58	-20313	5350	5250	5130	5030	4910	5300	5080	150	1540	500	3390	10	1	30000000	1548	19.18	1.14	12	0.28	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	2.05	N	052260	500	150 억	1073931	N	N	N	N
167	20241101	110511	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5130	-20	5	-0.39	352311510	68743	45.85	5200	5220	5050	6690	3610	5150	5125.03	3.58	-17992	5350	5250	5130	5030	4910	5300	5080	150	1540	500	3390	10	1	30000000	1539	19.07	1.13	12	0.23	269.00	4533.00	7900	20240517	-35.06	4215	20240416	21.71	7900	-35.06	20240517	4215	21.71	20240416	13380	-61.66	20240516	4480	14.51	20240722	2.05	N	052260	500	150 억	1073931	N	N	N	N
168	20241101	100513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5080	-70	5	-1.36	289376090	56375	37.60	5200	5220	5070	6690	3610	5150	5133.04	3.58	-16052	5350	5250	5130	5030	4910	5300	5080	150	1540	500	3390	10	1	30000000	1524	18.88	1.12	12	0.19	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	2.05	N	052260	500	150 억	1073931	N	N	N	N
169	20241101	090512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5180	30	2	0.58	65570540	12657	8.44	5200	5210	5120	6690	3610	5150	5180.72	3.58	-7028	5350	5250	5130	5030	4910	5300	5080	150	1540	500	3390	10	1	30000000	1554	19.26	1.14	12	0.04	269.00	4533.00	7900	20240517	-34.43	4215	20240416	22.89	7900	-34.43	20240517	4215	22.89	20240416	13380	-61.29	20240516	4480	15.62	20240722	2.05	N	052260	500	150 억	1073931	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History