KissMeData/089980/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

81 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21500	300	2	1.42	820363300	38813	47.88	20950	21500	20700	27550	14850	21200	21136.24	2.83	-4200	22200	21700	21250	20750	20300	21475	20525	80	6350	500	15680	50	1	15989037	3438	28.67	1.74	12	0.24	750.00	12348.00	29350	20240531	-26.75	17700	20231031	21.47	29350	-26.75	20240531	18650	15.28	20240408	29350	-26.75	20240531	17700	21.47	20231031	2.62	N	089980	500	79 억	452830	N	N	3	N	N
3	20240731	150735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21350	150	2	0.71	687064050	32599	40.22	20950	21500	20700	27550	14850	21200	21076.21	2.83	-3366	22200	21700	21250	20750	20300	21475	20525	80	6350	500	15680	50	1	15989037	3414	28.47	1.73	12	0.20	750.00	12348.00	29350	20240531	-27.26	17700	20231031	20.62	29350	-27.26	20240531	18650	14.48	20240408	29350	-27.26	20240531	17700	20.62	20231031	2.62	N	089980	500	79 억	452830	N	N	6	N	N
4	20240731	140735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21200	0	3	0.00	522882850	24898	30.72	20950	21450	20700	27550	14850	21200	21000.96	2.83	-4252	22200	21700	21250	20750	20300	21475	20525	80	6350	500	15680	50	1	15989037	3390	28.27	1.72	12	0.16	750.00	12348.00	29350	20240531	-27.77	17700	20231031	19.77	29350	-27.77	20240531	18650	13.67	20240408	29350	-27.77	20240531	17700	19.77	20231031	2.62	N	089980	500	79 억	452830	N	N	6	N	N
5	20240731	130733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21200	0	3	0.00	463151700	22079	27.24	20950	21450	20700	27550	14850	21200	20976.97	2.83	-4428	22200	21700	21250	20750	20300	21475	20525	80	6350	500	15680	50	1	15989037	3390	28.27	1.72	12	0.14	750.00	12348.00	29350	20240531	-27.77	17700	20231031	19.77	29350	-27.77	20240531	18650	13.67	20240408	29350	-27.77	20240531	17700	19.77	20231031	2.62	N	089980	500	79 억	452830	N	N	6	N	N
6	20240731	120733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21000	-200	5	-0.94	412584300	19690	24.29	20950	21450	20700	27550	14850	21200	20953.94	2.83	-4215	22200	21700	21250	20750	20300	21475	20525	80	6350	500	15680	50	1	15989037	3358	28.00	1.70	12	0.12	750.00	12348.00	29350	20240531	-28.45	17700	20231031	18.64	29350	-28.45	20240531	18650	12.60	20240408	29350	-28.45	20240531	17700	18.64	20231031	2.62	N	089980	500	79 억	452830	N	N	6	N	N
7	20240731	110734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20800	-400	5	-1.89	341839750	16301	20.11	20950	21450	20700	27550	14850	21200	20970.41	2.83	-4669	22200	21700	21250	20750	20300	21475	20525	80	6350	500	15680	50	1	15989037	3326	27.73	1.68	12	0.10	750.00	12348.00	29350	20240531	-29.13	17700	20231031	17.51	29350	-29.13	20240531	18650	11.53	20240408	29350	-29.13	20240531	17700	17.51	20231031	2.62	N	089980	500	79 억	452830	N	N	6	N	N
8	20240731	100733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21200	0	3	0.00	118984950	5638	6.96	20950	21450	20950	27550	14850	21200	21104.02	2.83	573	22200	21700	21250	20750	20300	21475	20525	80	6350	500	15680	50	1	15989037	3390	28.27	1.72	12	0.04	750.00	12348.00	29350	20240531	-27.77	17700	20231031	19.77	29350	-27.77	20240531	18650	13.67	20240408	29350	-27.77	20240531	17700	19.77	20231031	2.62	N	089980	500	79 억	452830	N	N	6	N	N
9	20240731	090729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21100	-100	5	-0.47	7173850	341	0.42	20950	21100	20950	27550	14850	21200	21035.27	2.83	21	22200	21700	21250	20750	20300	21475	20525	80	6350	500	15680	50	1	15989037	3374	28.13	1.71	12	0.00	750.00	12348.00	29350	20240531	-28.11	17700	20231031	19.21	29350	-28.11	20240531	18650	13.14	20240408	29350	-28.11	20240531	17700	19.21	20231031	2.62	N	089980	500	79 억	452830	N	N	6	N	N
10	20240730	160714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21200	-650	5	-2.97	1682910550	80004	66.70	21600	21750	20800	28400	15300	21850	21035.30	2.76	11244	22816	22332	21516	21032	20216	22575	21275	80	6550	500	16160	50	1	15989037	3390	28.27	1.72	12	0.50	750.00	12348.00	29350	20240531	-27.77	17700	20231031	19.77	29350	-27.77	20240531	18650	13.67	20240408	29350	-27.77	20240531	17700	19.77	20231031	2.61	N	089980	500	79 억	441581	N	N	6	N	N
11	20240730	150726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21050	-800	5	-3.66	1391342350	66152	55.15	21600	21750	20800	28400	15300	21850	21032.51	2.76	13957	22816	22332	21516	21032	20216	22575	21275	80	6550	500	16160	50	1	15989037	3366	28.07	1.70	12	0.41	750.00	12348.00	29350	20240531	-28.28	17700	20231031	18.93	29350	-28.28	20240531	18650	12.87	20240408	29350	-28.28	20240531	17700	18.93	20231031	2.61	N	089980	500	79 억	441581	N	N	6	N	N
12	20240730	140717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21100	-750	5	-3.43	1245108700	59215	49.37	21600	21750	20800	28400	15300	21850	21026.91	2.76	13934	22816	22332	21516	21032	20216	22575	21275	80	6550	500	16160	50	1	15989037	3374	28.13	1.71	12	0.37	750.00	12348.00	29350	20240531	-28.11	17700	20231031	19.21	29350	-28.11	20240531	18650	13.14	20240408	29350	-28.11	20240531	17700	19.21	20231031	2.61	N	089980	500	79 억	441581	N	N	6	N	N
13	20240730	130724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20900	-950	5	-4.35	1123364100	53405	44.52	21600	21750	20800	28400	15300	21850	21034.81	2.76	11793	22816	22332	21516	21032	20216	22575	21275	80	6550	500	16160	50	1	15989037	3342	27.87	1.69	12	0.33	750.00	12348.00	29350	20240531	-28.79	17700	20231031	18.08	29350	-28.79	20240531	18650	12.06	20240408	29350	-28.79	20240531	17700	18.08	20231031	2.61	N	089980	500	79 억	441581	N	N	6	N	N
14	20240730	120716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21000	-850	5	-3.89	953098700	45251	37.73	21600	21750	20850	28400	15300	21850	21062.49	2.76	10145	22816	22332	21516	21032	20216	22575	21275	80	6550	500	16160	50	1	15989037	3358	28.00	1.70	12	0.28	750.00	12348.00	29350	20240531	-28.45	17700	20231031	18.64	29350	-28.45	20240531	18650	12.60	20240408	29350	-28.45	20240531	17700	18.64	20231031	2.61	N	089980	500	79 억	441581	N	N	6	N	N
15	20240730	110724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20950	-900	5	-4.12	719057100	34063	28.40	21600	21750	20850	28400	15300	21850	21109.62	2.76	5662	22816	22332	21516	21032	20216	22575	21275	80	6550	500	16160	50	1	15989037	3350	27.93	1.70	12	0.21	750.00	12348.00	29350	20240531	-28.62	17700	20231031	18.36	29350	-28.62	20240531	18650	12.33	20240408	29350	-28.62	20240531	17700	18.36	20231031	2.61	N	089980	500	79 억	441581	N	N	6	N	N
16	20240730	100724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20950	-900	5	-4.12	494462900	23335	19.45	21600	21750	20900	28400	15300	21850	21189.75	2.76	5707	22816	22332	21516	21032	20216	22575	21275	80	6550	500	16160	50	1	15989037	3350	27.93	1.70	12	0.15	750.00	12348.00	29350	20240531	-28.62	17700	20231031	18.36	29350	-28.62	20240531	18650	12.33	20240408	29350	-28.62	20240531	17700	18.36	20231031	2.61	N	089980	500	79 억	441581	N	N	6	N	N
17	20240730	090727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21600	-250	5	-1.14	13401650	620	0.52	21600	21700	21600	28400	15300	21850	21615.56	2.76	-161	22816	22332	21516	21032	20216	22575	21275	80	6550	500	16160	50	1	15989037	3454	28.80	1.75	12	0.00	750.00	12348.00	29350	20240531	-26.41	17700	20231031	22.03	29350	-26.41	20240531	18650	15.82	20240408	29350	-26.41	20240531	17700	22.03	20231031	2.61	N	089980	500	79 억	441581	N	N	6	N	N
18	20240729	160714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21850	150	2	0.69	2534465100	119724	158.84	21700	22000	20700	28200	15200	21700	21168.96	2.70	9140	23300	22500	22100	21300	20900	22300	21100	80	6500	500	16050	50	1	15989037	3494	29.13	1.77	12	0.75	750.00	12348.00	29350	20240531	-25.55	17700	20231031	23.45	29350	-25.55	20240531	18650	17.16	20240408	29350	-25.55	20240531	17700	23.45	20231031	2.57	N	089980	500	79 억	432261	N	N	6	N	N
19	20240729	150722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21600	-100	5	-0.46	2315021350	109653	145.48	21700	21850	20700	28200	15200	21700	21112.25	2.70	12929	23300	22500	22100	21300	20900	22300	21100	80	6500	500	16050	50	1	15989037	3454	28.80	1.75	12	0.69	750.00	12348.00	29350	20240531	-26.41	17700	20231031	22.03	29350	-26.41	20240531	18650	15.82	20240408	29350	-26.41	20240531	17700	22.03	20231031	2.57	N	089980	500	79 억	432261	N	N	0	N	N
20	20240729	140728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21450	-250	5	-1.15	1990205700	94614	125.53	21700	21850	20700	28200	15200	21700	21035.00	2.70	16147	23300	22500	22100	21300	20900	22300	21100	80	6500	500	16050	50	1	15989037	3430	28.60	1.74	12	0.59	750.00	12348.00	29350	20240531	-26.92	17700	20231031	21.19	29350	-26.92	20240531	18650	15.01	20240408	29350	-26.92	20240531	17700	21.19	20231031	2.57	N	089980	500	79 억	432261	N	N	0	N	N
21	20240729	130728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20900	-800	5	-3.69	1529833750	72825	96.62	21700	21850	20700	28200	15200	21700	21006.99	2.70	13851	23300	22500	22100	21300	20900	22300	21100	80	6500	500	16050	50	1	15989037	3342	27.87	1.69	12	0.46	750.00	12348.00	29350	20240531	-28.79	17700	20231031	18.08	29350	-28.79	20240531	18650	12.06	20240408	29350	-28.79	20240531	17700	18.08	20231031	2.57	N	089980	500	79 억	432261	N	N	0	N	N
22	20240729	120722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20950	-750	5	-3.46	1231815700	58616	77.77	21700	21850	20700	28200	15200	21700	21015.01	2.70	8477	23300	22500	22100	21300	20900	22300	21100	80	6500	500	16050	50	1	15989037	3350	27.93	1.70	12	0.37	750.00	12348.00	29350	20240531	-28.62	17700	20231031	18.36	29350	-28.62	20240531	18650	12.33	20240408	29350	-28.62	20240531	17700	18.36	20231031	2.57	N	089980	500	79 억	432261	N	N	0	N	N
23	20240729	110718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21050	-650	5	-3.00	964489900	45841	60.82	21700	21850	20700	28200	15200	21700	21039.90	2.70	2007	23300	22500	22100	21300	20900	22300	21100	80	6500	500	16050	50	1	15989037	3366	28.07	1.70	12	0.29	750.00	12348.00	29350	20240531	-28.28	17700	20231031	18.93	29350	-28.28	20240531	18650	12.87	20240408	29350	-28.28	20240531	17700	18.93	20231031	2.57	N	089980	500	79 억	432261	N	N	0	N	N
24	20240729	100716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21100	-600	5	-2.76	380467050	17864	23.70	21700	21850	21000	28200	15200	21700	21297.98	2.70	-991	23300	22500	22100	21300	20900	22300	21100	80	6500	500	16050	50	1	15989037	3374	28.13	1.71	12	0.11	750.00	12348.00	29350	20240531	-28.11	17700	20231031	19.21	29350	-28.11	20240531	18650	13.14	20240408	29350	-28.11	20240531	17700	19.21	20231031	2.57	N	089980	500	79 억	432261	N	N	0	N	N
25	20240729	090715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21500	-200	5	-0.92	47877100	2225	2.95	21700	21850	21350	28200	15200	21700	21517.80	2.70	-483	23300	22500	22100	21300	20900	22300	21100	80	6500	500	16050	50	1	15989037	3438	28.67	1.74	12	0.01	750.00	12348.00	29350	20240531	-26.75	17700	20231031	21.47	29350	-26.75	20240531	18650	15.28	20240408	29350	-26.75	20240531	17700	21.47	20231031	2.57	N	089980	500	79 억	432261	N	N	0	N	N
26	20240726	160705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21700	-1000	5	-4.41	1651195600	74772	114.90	22550	22900	21700	29500	15900	22700	22084.58	2.72	-2170	23466	23082	22416	22032	21366	23275	22225	80	6800	500	16790	50	1	15989037	3470	28.93	1.76	12	0.47	750.00	12348.00	29350	20240531	-26.06	17700	20231031	22.60	29350	-26.06	20240531	18650	16.35	20240408	29350	-26.06	20240531	17700	22.60	20231031	2.57	N	089980	500	79 억	434479	N	N	0	N	N
27	20240726	150713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21850	-850	5	-3.74	1357289650	61275	94.16	22550	22900	21800	29500	15900	22700	22150.79	2.72	2061	23466	23082	22416	22032	21366	23275	22225	80	6800	500	16790	50	1	15989037	3494	29.13	1.77	12	0.38	750.00	12348.00	29350	20240531	-25.55	17700	20231031	23.45	29350	-25.55	20240531	18650	17.16	20240408	29350	-25.55	20240531	17700	23.45	20231031	2.57	N	089980	500	79 억	434479	N	N	0	N	N
28	20240726	140713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22150	-550	5	-2.42	897227050	40320	61.96	22550	22900	21900	29500	15900	22700	22252.66	2.72	402	23466	23082	22416	22032	21366	23275	22225	80	6800	500	16790	50	1	15989037	3542	29.53	1.79	12	0.25	750.00	12348.00	29350	20240531	-24.53	17700	20231031	25.14	29350	-24.53	20240531	18650	18.77	20240408	29350	-24.53	20240531	17700	25.14	20231031	2.57	N	089980	500	79 억	434479	N	N	0	N	N
29	20240726	130713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22100	-600	5	-2.64	823229750	36985	56.83	22550	22900	21900	29500	15900	22700	22258.48	2.72	483	23466	23082	22416	22032	21366	23275	22225	80	6800	500	16790	50	1	15989037	3534	29.47	1.79	12	0.23	750.00	12348.00	29350	20240531	-24.70	17700	20231031	24.86	29350	-24.70	20240531	18650	18.50	20240408	29350	-24.70	20240531	17700	24.86	20231031	2.57	N	089980	500	79 억	434479	N	N	0	N	N
30	20240726	120716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22300	-400	5	-1.76	730998300	32820	50.43	22550	22900	21900	29500	15900	22700	22272.95	2.72	632	23466	23082	22416	22032	21366	23275	22225	80	6800	500	16790	50	1	15989037	3566	29.73	1.81	12	0.21	750.00	12348.00	29350	20240531	-24.02	17700	20231031	25.99	29350	-24.02	20240531	18650	19.57	20240408	29350	-24.02	20240531	17700	25.99	20231031	2.57	N	089980	500	79 억	434479	N	N	0	N	N
31	20240726	110715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22300	-400	5	-1.76	685978200	30798	47.33	22550	22900	21900	29500	15900	22700	22273.47	2.72	811	23466	23082	22416	22032	21366	23275	22225	80	6800	500	16790	50	1	15989037	3566	29.73	1.81	12	0.19	750.00	12348.00	29350	20240531	-24.02	17700	20231031	25.99	29350	-24.02	20240531	18650	19.57	20240408	29350	-24.02	20240531	17700	25.99	20231031	2.57	N	089980	500	79 억	434479	N	N	0	N	N
32	20240726	100714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22350	-350	5	-1.54	522171550	23428	36.00	22550	22900	21900	29500	15900	22700	22288.35	2.72	1294	23466	23082	22416	22032	21366	23275	22225	80	6800	500	16790	50	1	15989037	3574	29.80	1.81	12	0.15	750.00	12348.00	29350	20240531	-23.85	17700	20231031	26.27	29350	-23.85	20240531	18650	19.84	20240408	29350	-23.85	20240531	17700	26.27	20231031	2.57	N	089980	500	79 억	434479	N	N	0	N	N
33	20240726	090707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22850	150	2	0.66	15571250	682	1.05	22550	22900	22550	29500	15900	22700	22831.74	2.72	-86	23466	23082	22416	22032	21366	23275	22225	80	6800	500	16790	50	1	15989037	3653	30.47	1.85	12	0.00	750.00	12348.00	29350	20240531	-22.15	17700	20231031	29.10	29350	-22.15	20240531	18650	22.52	20240408	29350	-22.15	20240531	17700	29.10	20231031	2.57	N	089980	500	79 억	434479	N	N	0	N	N
34	20240725	160710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22700	250	2	1.11	1439113950	64390	123.13	22250	22800	21750	29150	15750	22450	22349.13	2.76	-1502	22883	22666	22333	22116	21783	22775	22225	80	6700	500	16610	50	1	15989037	3630	30.27	1.84	12	0.40	750.00	12348.00	29350	20240531	-22.66	17700	20231031	28.25	29350	-22.66	20240531	18650	21.72	20240408	29350	-22.66	20240531	17700	28.25	20231031	2.56	N	089980	500	79 억	440981	N	N	2	N	N
35	20240725	150718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22600	150	2	0.67	1267023200	56790	108.60	22250	22800	21750	29150	15750	22450	22310.66	2.76	1205	22883	22666	22333	22116	21783	22775	22225	80	6700	500	16610	50	1	15989037	3614	30.13	1.83	12	0.36	750.00	12348.00	29350	20240531	-23.00	17700	20231031	27.68	29350	-23.00	20240531	18650	21.18	20240408	29350	-23.00	20240531	17700	27.68	20231031	2.56	N	089980	500	79 억	440981	N	N	2	N	N
36	20240725	140718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22600	150	2	0.67	952762450	42925	82.09	22250	22650	21750	29150	15750	22450	22195.95	2.76	3178	22883	22666	22333	22116	21783	22775	22225	80	6700	500	16610	50	1	15989037	3614	30.13	1.83	12	0.27	750.00	12348.00	29350	20240531	-23.00	17700	20231031	27.68	29350	-23.00	20240531	18650	21.18	20240408	29350	-23.00	20240531	17700	27.68	20231031	2.56	N	089980	500	79 억	440981	N	N	2	N	N
37	20240725	130711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22450	0	3	0.00	677809000	30716	58.74	22250	22550	21750	29150	15750	22450	22066.91	2.76	4089	22883	22666	22333	22116	21783	22775	22225	80	6700	500	16610	50	1	15989037	3590	29.93	1.82	12	0.19	750.00	12348.00	29350	20240531	-23.51	17700	20231031	26.84	29350	-23.51	20240531	18650	20.38	20240408	29350	-23.51	20240531	17700	26.84	20231031	2.56	N	089980	500	79 억	440981	N	N	2	N	N
38	20240725	120716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22400	-50	5	-0.22	604981100	27456	52.50	22250	22550	21750	29150	15750	22450	22034.49	2.76	3838	22883	22666	22333	22116	21783	22775	22225	80	6700	500	16610	50	1	15989037	3582	29.87	1.81	12	0.17	750.00	12348.00	29350	20240531	-23.68	17700	20231031	26.55	29350	-23.68	20240531	18650	20.11	20240408	29350	-23.68	20240531	17700	26.55	20231031	2.56	N	089980	500	79 억	440981	N	N	2	N	N
39	20240725	110710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22250	-200	5	-0.89	488619950	22259	42.57	22250	22350	21750	29150	15750	22450	21951.46	2.76	4022	22883	22666	22333	22116	21783	22775	22225	80	6700	500	16610	50	1	15989037	3558	29.67	1.80	12	0.14	750.00	12348.00	29350	20240531	-24.19	17700	20231031	25.71	29350	-24.19	20240531	18650	19.30	20240408	29350	-24.19	20240531	17700	25.71	20231031	2.56	N	089980	500	79 억	440981	N	N	2	N	N
40	20240725	100710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22050	-400	5	-1.78	355248500	16227	31.03	22250	22250	21750	29150	15750	22450	21892.26	2.76	2462	22883	22666	22333	22116	21783	22775	22225	80	6700	500	16610	50	1	15989037	3526	29.40	1.79	12	0.10	750.00	12348.00	29350	20240531	-24.87	17700	20231031	24.58	29350	-24.87	20240531	18650	18.23	20240408	29350	-24.87	20240531	17700	24.58	20231031	2.56	N	089980	500	79 억	440981	N	N	2	N	N
41	20240725	090707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21900	-550	5	-2.45	58872950	2674	5.11	22250	22250	21900	29150	15750	22450	22016.00	2.76	-30	22883	22666	22333	22116	21783	22775	22225	80	6700	500	16610	50	1	15989037	3502	29.20	1.77	12	0.02	750.00	12348.00	29350	20240531	-25.38	17700	20231031	23.73	29350	-25.38	20240531	18650	17.43	20240408	29350	-25.38	20240531	17700	23.73	20231031	2.56	N	089980	500	79 억	440981	N	N	2	N	N
42	20240724	160704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22450	200	2	0.90	1162406050	52219	22.86	22000	22550	22000	28900	15600	22250	22258.26	2.81	-7408	24950	23600	22600	21250	20250	23100	20750	80	6650	500	16460	50	1	15989037	3590	29.93	1.82	12	0.33	750.00	12348.00	29350	20240531	-23.51	17700	20231031	26.84	29350	-23.51	20240531	18650	20.38	20240408	29350	-23.51	20240531	17700	26.84	20231031	2.51	N	089980	500	79 억	448713	N	N	2	N	N
43	20240724	150716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22400	150	2	0.67	1051187600	47254	20.69	22000	22550	22000	28900	15600	22250	22245.47	2.81	-6334	24950	23600	22600	21250	20250	23100	20750	80	6650	500	16460	50	1	15989037	3582	29.87	1.81	12	0.30	750.00	12348.00	29350	20240531	-23.68	17700	20231031	26.55	29350	-23.68	20240531	18650	20.11	20240408	29350	-23.68	20240531	17700	26.55	20231031	2.51	N	089980	500	79 억	448713	N	N	4	N	N
44	20240724	140710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22150	-100	5	-0.45	879511050	39571	17.32	22000	22550	22000	28900	15600	22250	22226.12	2.81	-5056	24950	23600	22600	21250	20250	23100	20750	80	6650	500	16460	50	1	15989037	3542	29.53	1.79	12	0.25	750.00	12348.00	29350	20240531	-24.53	17700	20231031	25.14	29350	-24.53	20240531	18650	18.77	20240408	29350	-24.53	20240531	17700	25.14	20231031	2.51	N	089980	500	79 억	448713	N	N	4	N	N
45	20240724	130717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22150	-100	5	-0.45	703512100	31645	13.85	22000	22550	22000	28900	15600	22250	22231.35	2.81	-3073	24950	23600	22600	21250	20250	23100	20750	80	6650	500	16460	50	1	15989037	3542	29.53	1.79	12	0.20	750.00	12348.00	29350	20240531	-24.53	17700	20231031	25.14	29350	-24.53	20240531	18650	18.77	20240408	29350	-24.53	20240531	17700	25.14	20231031	2.51	N	089980	500	79 억	448713	N	N	4	N	N
46	20240724	120715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22350	100	2	0.45	600726650	27021	11.83	22000	22550	22000	28900	15600	22250	22231.81	2.81	-2350	24950	23600	22600	21250	20250	23100	20750	80	6650	500	16460	50	1	15989037	3574	29.80	1.81	12	0.17	750.00	12348.00	29350	20240531	-23.85	17700	20231031	26.27	29350	-23.85	20240531	18650	19.84	20240408	29350	-23.85	20240531	17700	26.27	20231031	2.51	N	089980	500	79 억	448713	N	N	4	N	N
47	20240724	110712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22350	100	2	0.45	541654850	24369	10.67	22000	22550	22000	28900	15600	22250	22227.16	2.81	-791	24950	23600	22600	21250	20250	23100	20750	80	6650	500	16460	50	1	15989037	3574	29.80	1.81	12	0.15	750.00	12348.00	29350	20240531	-23.85	17700	20231031	26.27	29350	-23.85	20240531	18650	19.84	20240408	29350	-23.85	20240531	17700	26.27	20231031	2.51	N	089980	500	79 억	448713	N	N	4	N	N
48	20240724	100731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22450	200	2	0.90	464042300	20908	9.15	22000	22500	22000	28900	15600	22250	22194.35	2.81	768	24950	23600	22600	21250	20250	23100	20750	80	6650	500	16460	50	1	15989037	3590	29.93	1.82	12	0.13	750.00	12348.00	29350	20240531	-23.51	17700	20231031	26.84	29350	-23.51	20240531	18650	20.38	20240408	29350	-23.51	20240531	17700	26.84	20231031	2.51	N	089980	500	79 억	448713	N	N	4	N	N
49	20240724	090707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22150	-100	5	-0.45	194410700	8812	3.86	22000	22400	22000	28900	15600	22250	22060.97	2.81	-219	24950	23600	22600	21250	20250	23100	20750	80	6650	500	16460	50	1	15989037	3542	29.53	1.79	12	0.06	750.00	12348.00	29350	20240531	-24.53	17700	20231031	25.14	29350	-24.53	20240531	18650	18.77	20240408	29350	-24.53	20240531	17700	25.14	20231031	2.51	N	089980	500	79 억	448713	N	N	4	N	N
50	20240723	160701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22250	-1450	5	-6.12	5093421150	227734	425.76	23750	23950	21600	30800	16600	23700	22365.77	2.72	14789	24633	24166	23833	23366	23033	24000	23200	80	7100	500	17530	50	1	15989037	3558	29.67	1.80	12	1.42	750.00	12348.00	29350	20240531	-24.19	17700	20231031	25.71	29350	-24.19	20240531	18650	19.30	20240408	29350	-24.19	20240531	17700	25.71	20231031	2.44	N	089980	500	79 억	434514	N	N	4	N	N
51	20240723	150717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22250	-1450	5	-6.12	4761800550	212857	397.95	23750	23950	21600	30800	16600	23700	22370.89	2.72	16760	24633	24166	23833	23366	23033	24000	23200	80	7100	500	17530	50	1	15989037	3558	29.67	1.80	12	1.33	750.00	12348.00	29350	20240531	-24.19	17700	20231031	25.71	29350	-24.19	20240531	18650	19.30	20240408	29350	-24.19	20240531	17700	25.71	20231031	2.44	N	089980	500	79 억	434514	N	N	5	N	N
52	20240723	140706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22200	-1500	5	-6.33	4137818950	184747	345.39	23750	23950	21600	30800	16600	23700	22397.22	2.72	9311	24633	24166	23833	23366	23033	24000	23200	80	7100	500	17530	50	1	15989037	3550	29.60	1.80	12	1.16	750.00	12348.00	29350	20240531	-24.36	17700	20231031	25.42	29350	-24.36	20240531	18650	19.03	20240408	29350	-24.36	20240531	17700	25.42	20231031	2.44	N	089980	500	79 억	434514	N	N	5	N	N
53	20240723	130701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22200	-1500	5	-6.33	3369612800	150572	281.50	23750	23950	21600	30800	16600	23700	22378.75	2.72	10255	24633	24166	23833	23366	23033	24000	23200	80	7100	500	17530	50	1	15989037	3550	29.60	1.80	12	0.94	750.00	12348.00	29350	20240531	-24.36	17700	20231031	25.42	29350	-24.36	20240531	18650	19.03	20240408	29350	-24.36	20240531	17700	25.42	20231031	2.44	N	089980	500	79 억	434514	N	N	5	N	N
54	20240723	120706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22000	-1700	5	-7.17	3162745600	141196	263.97	23750	23950	21600	30800	16600	23700	22399.68	2.72	11067	24633	24166	23833	23366	23033	24000	23200	80	7100	500	17530	50	1	15989037	3518	29.33	1.78	12	0.88	750.00	12348.00	29350	20240531	-25.04	17700	20231031	24.29	29350	-25.04	20240531	18650	17.96	20240408	29350	-25.04	20240531	17700	24.29	20231031	2.44	N	089980	500	79 억	434514	N	N	5	N	N
55	20240723	110709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	21900	-1800	5	-7.59	2891851350	128887	240.96	23750	23950	21600	30800	16600	23700	22437.11	2.72	14331	24633	24166	23833	23366	23033	24000	23200	80	7100	500	17530	50	1	15989037	3502	29.20	1.77	12	0.81	750.00	12348.00	29350	20240531	-25.38	17700	20231031	23.73	29350	-25.38	20240531	18650	17.43	20240408	29350	-25.38	20240531	17700	23.73	20231031	2.44	N	089980	500	79 억	434514	N	N	5	N	N
56	20240723	100705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22700	-1000	5	-4.22	1154286000	50361	94.15	23750	23950	22450	30800	16600	23700	22920.24	2.72	7182	24633	24166	23833	23366	23033	24000	23200	80	7100	500	17530	50	1	15989037	3630	30.27	1.84	12	0.31	750.00	12348.00	29350	20240531	-22.66	17700	20231031	28.25	29350	-22.66	20240531	18650	21.72	20240408	29350	-22.66	20240531	17700	28.25	20231031	2.44	N	089980	500	79 억	434514	N	N	5	N	N
57	20240723	090710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23800	100	2	0.42	24791950	1041	1.95	23750	23950	23750	30800	16600	23700	23815.51	2.72	-116	24633	24166	23833	23366	23033	24000	23200	80	7100	500	17530	50	1	15989037	3805	31.73	1.93	12	0.01	750.00	12348.00	29350	20240531	-18.91	17700	20231031	34.46	29350	-18.91	20240531	18650	27.61	20240408	29350	-18.91	20240531	17700	34.46	20231031	2.44	N	089980	500	79 억	434514	N	N	5	N	N
58	20240722	160659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23700	-800	5	-3.27	1266417150	53324	97.43	24300	24300	23500	31850	17150	24500	23749.41	2.67	7430	25266	24882	24266	23882	23266	25075	24075	80	7350	500	18130	50	1	15989037	3789	31.60	1.92	12	0.33	750.00	12348.00	29350	20240531	-19.25	17700	20231031	33.90	29350	-19.25	20240531	18650	27.08	20240408	29350	-19.25	20240531	17700	33.90	20231031	2.38	N	089980	500	79 억	426935	N	N	5	N	N
59	20240722	150706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23600	-900	5	-3.67	1161760200	48902	89.35	24300	24300	23500	31850	17150	24500	23756.83	2.67	7971	25266	24882	24266	23882	23266	25075	24075	80	7350	500	18130	50	1	15989037	3773	31.47	1.91	12	0.31	750.00	12348.00	29350	20240531	-19.59	17700	20231031	33.33	29350	-19.59	20240531	18650	26.54	20240408	29350	-19.59	20240531	17700	33.33	20231031	2.38	N	089980	500	79 억	426935	N	N	4	N	N
60	20240722	140707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23750	-750	5	-3.06	999311750	42024	76.78	24300	24300	23500	31850	17150	24500	23779.46	2.67	9039	25266	24882	24266	23882	23266	25075	24075	80	7350	500	18130	50	1	15989037	3797	31.67	1.92	12	0.26	750.00	12348.00	29350	20240531	-19.08	17700	20231031	34.18	29350	-19.08	20240531	18650	27.35	20240408	29350	-19.08	20240531	17700	34.18	20231031	2.38	N	089980	500	79 억	426935	N	N	4	N	N
61	20240722	130704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23650	-850	5	-3.47	950016050	39942	72.98	24300	24300	23500	31850	17150	24500	23784.80	2.67	9303	25266	24882	24266	23882	23266	25075	24075	80	7350	500	18130	50	1	15989037	3781	31.53	1.92	12	0.25	750.00	12348.00	29350	20240531	-19.42	17700	20231031	33.62	29350	-19.42	20240531	18650	26.81	20240408	29350	-19.42	20240531	17700	33.62	20231031	2.38	N	089980	500	79 억	426935	N	N	4	N	N
62	20240722	120705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23800	-700	5	-2.86	863547500	36287	66.30	24300	24300	23500	31850	17150	24500	23797.61	2.67	9383	25266	24882	24266	23882	23266	25075	24075	80	7350	500	18130	50	1	15989037	3805	31.73	1.93	12	0.23	750.00	12348.00	29350	20240531	-18.91	17700	20231031	34.46	29350	-18.91	20240531	18650	27.61	20240408	29350	-18.91	20240531	17700	34.46	20231031	2.38	N	089980	500	79 억	426935	N	N	4	N	N
63	20240722	110700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23700	-800	5	-3.27	642502100	26975	49.29	24300	24300	23500	31850	17150	24500	23818.30	2.67	3933	25266	24882	24266	23882	23266	25075	24075	80	7350	500	18130	50	1	15989037	3789	31.60	1.92	12	0.17	750.00	12348.00	29350	20240531	-19.25	17700	20231031	33.90	29350	-19.25	20240531	18650	27.08	20240408	29350	-19.25	20240531	17700	33.90	20231031	2.38	N	089980	500	79 억	426935	N	N	4	N	N
64	20240722	100704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24150	-350	5	-1.43	361204150	15096	27.58	24300	24300	23750	31850	17150	24500	23926.95	2.67	2929	25266	24882	24266	23882	23266	25075	24075	80	7350	500	18130	50	1	15989037	3861	32.20	1.96	12	0.09	750.00	12348.00	29350	20240531	-17.72	17700	20231031	36.44	29350	-17.72	20240531	18650	29.49	20240408	29350	-17.72	20240531	17700	36.44	20231031	2.38	N	089980	500	79 억	426935	N	N	4	N	N
65	20240722	090704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24100	-400	5	-1.63	30078550	1247	2.28	24300	24300	23950	31850	17150	24500	24119.20	2.67	190	25266	24882	24266	23882	23266	25075	24075	80	7350	500	18130	50	1	15989037	3853	32.13	1.95	12	0.01	750.00	12348.00	29350	20240531	-17.89	17700	20231031	36.16	29350	-17.89	20240531	18650	29.22	20240408	29350	-17.89	20240531	17700	36.16	20231031	2.38	N	089980	500	79 억	426935	N	N	4	N	N
66	20240719	160648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24500	-50	5	-0.20	1312529150	54676	33.36	24100	24650	23650	31900	17200	24550	23995.30	2.68	-1321	26083	25316	24533	23766	22983	24925	23375	80	7350	500	18160	50	1	15989037	3917	32.67	1.98	12	0.34	750.00	12348.00	29350	20240531	-16.52	17700	20231031	38.42	29350	-16.52	20240531	18650	31.37	20240408	29350	-16.52	20240531	17700	38.42	20231031	2.31	N	089980	500	79 억	428178	N	N	4	N	N
67	20240719	150653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24500	-50	5	-0.20	1161009200	48501	29.60	24100	24600	23650	31900	17200	24550	23937.84	2.68	-258	26083	25316	24533	23766	22983	24925	23375	80	7350	500	18160	50	1	15989037	3917	32.67	1.98	12	0.30	750.00	12348.00	29350	20240531	-16.52	17700	20231031	38.42	29350	-16.52	20240531	18650	31.37	20240408	29350	-16.52	20240531	17700	38.42	20231031	2.31	N	089980	500	79 억	428178	N	N	14	N	N
68	20240719	140657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24050	-500	5	-2.04	968305200	40590	24.77	24100	24250	23650	31900	17200	24550	23855.76	2.68	-743	26083	25316	24533	23766	22983	24925	23375	80	7350	500	18160	50	1	15989037	3845	32.07	1.95	12	0.25	750.00	12348.00	29350	20240531	-18.06	17700	20231031	35.88	29350	-18.06	20240531	18650	28.95	20240408	29350	-18.06	20240531	17700	35.88	20231031	2.31	N	089980	500	79 억	428178	N	N	14	N	N
69	20240719	130649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23650	-900	5	-3.67	806072750	33802	20.63	24100	24250	23650	31900	17200	24550	23846.90	2.68	-112	26083	25316	24533	23766	22983	24925	23375	80	7350	500	18160	50	1	15989037	3781	31.53	1.92	12	0.21	750.00	12348.00	29350	20240531	-19.42	17700	20231031	33.62	29350	-19.42	20240531	18650	26.81	20240408	29350	-19.42	20240531	17700	33.62	20231031	2.31	N	089980	500	79 억	428178	N	N	14	N	N
70	20240719	120649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23950	-600	5	-2.44	611958550	25606	15.62	24100	24250	23700	31900	17200	24550	23899.03	2.68	-2175	26083	25316	24533	23766	22983	24925	23375	80	7350	500	18160	50	1	15989037	3829	31.93	1.94	12	0.16	750.00	12348.00	29350	20240531	-18.40	17700	20231031	35.31	29350	-18.40	20240531	18650	28.42	20240408	29350	-18.40	20240531	17700	35.31	20231031	2.31	N	089980	500	79 억	428178	N	N	14	N	N
71	20240719	110654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23900	-650	5	-2.65	456885150	19098	11.65	24100	24250	23750	31900	17200	24550	23923.19	2.68	-2238	26083	25316	24533	23766	22983	24925	23375	80	7350	500	18160	50	1	15989037	3821	31.87	1.94	12	0.12	750.00	12348.00	29350	20240531	-18.57	17700	20231031	35.03	29350	-18.57	20240531	18650	28.15	20240408	29350	-18.57	20240531	17700	35.03	20231031	2.31	N	089980	500	79 억	428178	N	N	14	N	N
72	20240719	100557	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23900	-650	5	-2.65	298193400	12435	7.59	24100	24250	23850	31900	17200	24550	23980.17	2.68	-768	26083	25316	24533	23766	22983	24925	23375	80	7350	500	18160	50	1	15989037	3821	31.87	1.94	12	0.08	750.00	12348.00	29350	20240531	-18.57	17700	20231031	35.03	29350	-18.57	20240531	18650	28.15	20240408	29350	-18.57	20240531	17700	35.03	20231031	2.31	N	089980	500	79 억	428178	N	N	14	N	N
73	20240719	090703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24050	-500	5	-2.04	68356250	2842	1.73	24100	24250	23850	31900	17200	24550	24052.16	2.68	-34	26083	25316	24533	23766	22983	24925	23375	80	7350	500	18160	50	1	15989037	3845	32.07	1.95	12	0.02	750.00	12348.00	29350	20240531	-18.06	17700	20231031	35.88	29350	-18.06	20240531	18650	28.95	20240408	29350	-18.06	20240531	17700	35.88	20231031	2.31	N	089980	500	79 억	428178	N	N	14	N	N
74	20240718	160641	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24550	-1150	5	-4.47	3992876500	163488	233.78	25300	25300	23750	33400	18000	25700	24423.04	2.70	-3517	27266	26482	26066	25282	24866	26275	25075	80	7700	500	19010	50	1	15989037	3925	32.73	1.99	12	1.02	750.00	12348.00	29350	20240531	-16.35	17700	20231031	38.70	29350	-16.35	20240531	18650	31.64	20240408	29350	-16.35	20240531	17700	38.70	20231031	2.22	N	089980	500	79 억	431650	N	N	14	N	N
75	20240718	150650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24150	-1550	5	-6.03	3636463800	148861	212.86	25300	25300	23750	33400	18000	25700	24428.59	2.70	2132	27266	26482	26066	25282	24866	26275	25075	80	7700	500	19010	50	1	15989037	3861	32.20	1.96	12	0.93	750.00	12348.00	29350	20240531	-17.72	17700	20231031	36.44	29350	-17.72	20240531	18650	29.49	20240408	29350	-17.72	20240531	17700	36.44	20231031	2.22	N	089980	500	79 억	431650	N	N	15	N	N
76	20240718	140645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24100	-1600	5	-6.23	2627743650	106859	152.80	25300	25300	24000	33400	18000	25700	24590.76	2.70	4698	27266	26482	26066	25282	24866	26275	25075	80	7700	500	19010	50	1	15989037	3853	32.13	1.95	12	0.67	750.00	12348.00	29350	20240531	-17.89	17700	20231031	36.16	29350	-17.89	20240531	18650	29.22	20240408	29350	-17.89	20240531	17700	36.16	20231031	2.22	N	089980	500	79 억	431650	N	N	15	N	N
77	20240718	130646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24700	-1000	5	-3.89	1687354600	68150	97.45	25300	25300	24400	33400	18000	25700	24759.42	2.70	4127	27266	26482	26066	25282	24866	26275	25075	80	7700	500	19010	50	1	15989037	3949	32.93	2.00	12	0.43	750.00	12348.00	29350	20240531	-15.84	17700	20231031	39.55	29350	-15.84	20240531	18650	32.44	20240408	29350	-15.84	20240531	17700	39.55	20231031	2.22	N	089980	500	79 억	431650	N	N	15	N	N
78	20240718	120646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24750	-950	5	-3.70	1503366500	60723	86.83	25300	25300	24400	33400	18000	25700	24757.78	2.70	3183	27266	26482	26066	25282	24866	26275	25075	80	7700	500	19010	50	1	15989037	3957	33.00	2.00	12	0.38	750.00	12348.00	29350	20240531	-15.67	17700	20231031	39.83	29350	-15.67	20240531	18650	32.71	20240408	29350	-15.67	20240531	17700	39.83	20231031	2.22	N	089980	500	79 억	431650	N	N	15	N	N
79	20240718	110649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24700	-1000	5	-3.89	1393589350	56287	80.49	25300	25300	24400	33400	18000	25700	24758.64	2.70	4225	27266	26482	26066	25282	24866	26275	25075	80	7700	500	19010	50	1	15989037	3949	32.93	2.00	12	0.35	750.00	12348.00	29350	20240531	-15.84	17700	20231031	39.55	29350	-15.84	20240531	18650	32.44	20240408	29350	-15.84	20240531	17700	39.55	20231031	2.22	N	089980	500	79 억	431650	N	N	15	N	N
80	20240718	100652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24700	-1000	5	-3.89	1116395250	45077	64.46	25300	25300	24400	33400	18000	25700	24766.41	2.70	1771	27266	26482	26066	25282	24866	26275	25075	80	7700	500	19010	50	1	15989037	3949	32.93	2.00	12	0.28	750.00	12348.00	29350	20240531	-15.84	17700	20231031	39.55	29350	-15.84	20240531	18650	32.44	20240408	29350	-15.84	20240531	17700	39.55	20231031	2.22	N	089980	500	79 억	431650	N	N	15	N	N
81	20240718	090651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24850	-850	5	-3.31	284823500	11397	16.30	25300	25300	24600	33400	18000	25700	24991.09	2.70	2750	27266	26482	26066	25282	24866	26275	25075	80	7700	500	19010	50	1	15989037	3973	33.13	2.01	12	0.07	750.00	12348.00	29350	20240531	-15.33	17700	20231031	40.40	29350	-15.33	20240531	18650	33.24	20240408	29350	-15.33	20240531	17700	40.40	20231031	2.22	N	089980	500	79 억	431650	N	N	15	N	N
82	20240717	160719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25700	-900	5	-3.38	1822273800	69719	118.62	26850	26850	25650	34550	18650	26600	26138.37	2.78	-9013	27533	27066	26283	25816	25033	26675	25425	80	7950	500	19680	50	1	15989037	4109	34.27	2.08	12	0.44	750.00	12348.00	29350	20240531	-12.44	17700	20231031	45.20	29350	-12.44	20240531	18650	37.80	20240408	29350	-12.44	20240531	17700	45.20	20231031	2.29	N	089980	500	79 억	444764	N	N	15	N	N
83	20240717	150722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25700	-900	5	-3.38	1548874950	59112	100.57	26850	26850	25700	34550	18650	26600	26201.70	2.78	-6217	27533	27066	26283	25816	25033	26675	25425	80	7950	500	19680	50	1	15989037	4109	34.27	2.08	12	0.37	750.00	12348.00	29350	20240531	-12.44	17700	20231031	45.20	29350	-12.44	20240531	18650	37.80	20240408	29350	-12.44	20240531	17700	45.20	20231031	2.29	N	089980	500	79 억	444764	N	N	17	N	N
84	20240717	140719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	-700	5	-2.63	1252516000	47660	81.09	26850	26850	25800	34550	18650	26600	26279.56	2.78	-1926	27533	27066	26283	25816	25033	26675	25425	80	7950	500	19680	50	1	15989037	4141	34.53	2.10	12	0.30	750.00	12348.00	29350	20240531	-11.75	17700	20231031	46.33	29350	-11.75	20240531	18650	38.87	20240408	29350	-11.75	20240531	17700	46.33	20231031	2.29	N	089980	500	79 억	444764	N	N	17	N	N
85	20240717	130718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26300	-300	5	-1.13	880946200	33351	56.74	26850	26850	26150	34550	18650	26600	26413.83	2.78	-892	27533	27066	26283	25816	25033	26675	25425	80	7950	500	19680	50	1	15989037	4205	35.07	2.13	12	0.21	750.00	12348.00	29350	20240531	-10.39	17700	20231031	48.59	29350	-10.39	20240531	18650	41.02	20240408	29350	-10.39	20240531	17700	48.59	20231031	2.29	N	089980	500	79 억	444764	N	N	17	N	N
86	20240717	120719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26500	-100	5	-0.38	747019050	28261	48.08	26850	26850	26150	34550	18650	26600	26432.27	2.78	845	27533	27066	26283	25816	25033	26675	25425	80	7950	500	19680	50	1	15989037	4237	35.33	2.15	12	0.18	750.00	12348.00	29350	20240531	-9.71	17700	20231031	49.72	29350	-9.71	20240531	18650	42.09	20240408	29350	-9.71	20240531	17700	49.72	20231031	2.29	N	089980	500	79 억	444764	N	N	17	N	N
87	20240717	110719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26550	-50	5	-0.19	569665250	21558	36.68	26850	26850	26150	34550	18650	26600	26423.96	2.78	2762	27533	27066	26283	25816	25033	26675	25425	80	7950	500	19680	50	1	15989037	4245	35.40	2.15	12	0.13	750.00	12348.00	29350	20240531	-9.54	17700	20231031	50.00	29350	-9.54	20240531	18650	42.36	20240408	29350	-9.54	20240531	17700	50.00	20231031	2.29	N	089980	500	79 억	444764	N	N	17	N	N
88	20240717	100719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26400	-200	5	-0.75	335096800	12633	21.49	26850	26850	26400	34550	18650	26600	26524.92	2.78	1035	27533	27066	26283	25816	25033	26675	25425	80	7950	500	19680	50	1	15989037	4221	35.20	2.14	12	0.08	750.00	12348.00	29350	20240531	-10.05	17700	20231031	49.15	29350	-10.05	20240531	18650	41.55	20240408	29350	-10.05	20240531	17700	49.15	20231031	2.29	N	089980	500	79 억	444764	N	N	17	N	N
89	20240717	090556	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26750	150	2	0.56	25089250	940	1.60	26850	26850	26550	34550	18650	26600	26701.49	2.78	-209	27533	27066	26283	25816	25033	26675	25425	80	7950	500	19680	50	1	15989037	4277	35.67	2.17	12	0.01	750.00	12348.00	29350	20240531	-8.86	17700	20231031	51.13	29350	-8.86	20240531	18650	43.43	20240408	29350	-8.86	20240531	17700	51.13	20231031	2.29	N	089980	500	79 억	444764	N	N	17	N	N
90	20240716	160720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26600	-50	5	-0.19	1536481250	58527	126.43	26700	26750	25500	34600	18700	26650	26252.07	2.77	2154	27216	26932	26566	26282	25916	27075	26425	80	7950	500	19720	50	1	15989037	4253	35.47	2.15	12	0.37	750.00	12348.00	29350	20240531	-9.37	17700	20231031	50.28	29350	-9.37	20240531	18650	42.63	20240408	29350	-9.37	20240531	17700	50.28	20231031	2.17	N	089980	500	79 억	442496	N	N	17	N	N
91	20240716	150728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26600	-50	5	-0.19	1312898850	50098	108.22	26700	26750	25500	34600	18700	26650	26206.60	2.77	1508	27216	26932	26566	26282	25916	27075	26425	80	7950	500	19720	50	1	15989037	4253	35.47	2.15	12	0.31	750.00	12348.00	29350	20240531	-9.37	17700	20231031	50.28	29350	-9.37	20240531	18650	42.63	20240408	29350	-9.37	20240531	17700	50.28	20231031	2.17	N	089980	500	79 억	442496	N	N	22	N	N
92	20240716	140725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26600	-50	5	-0.19	1056430800	40457	87.40	26700	26750	25500	34600	18700	26650	26112.42	2.77	-515	27216	26932	26566	26282	25916	27075	26425	80	7950	500	19720	50	1	15989037	4253	35.47	2.15	12	0.25	750.00	12348.00	29350	20240531	-9.37	17700	20231031	50.28	29350	-9.37	20240531	18650	42.63	20240408	29350	-9.37	20240531	17700	50.28	20231031	2.17	N	089980	500	79 억	442496	N	N	22	N	N
93	20240716	130725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26450	-200	5	-0.75	843058650	32417	70.03	26700	26750	25500	34600	18700	26650	26006.66	2.77	-494	27216	26932	26566	26282	25916	27075	26425	80	7950	500	19720	50	1	15989037	4229	35.27	2.14	12	0.20	750.00	12348.00	29350	20240531	-9.88	17700	20231031	49.44	29350	-9.88	20240531	18650	41.82	20240408	29350	-9.88	20240531	17700	49.44	20231031	2.17	N	089980	500	79 억	442496	N	N	22	N	N
94	20240716	120724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26350	-300	5	-1.13	761691750	29327	63.35	26700	26750	25500	34600	18700	26650	25972.35	2.77	-404	27216	26932	26566	26282	25916	27075	26425	80	7950	500	19720	50	1	15989037	4213	35.13	2.13	12	0.18	750.00	12348.00	29350	20240531	-10.22	17700	20231031	48.87	29350	-10.22	20240531	18650	41.29	20240408	29350	-10.22	20240531	17700	48.87	20231031	2.17	N	089980	500	79 억	442496	N	N	22	N	N
95	20240716	110723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26100	-550	5	-2.06	674616700	25999	56.16	26700	26750	25500	34600	18700	26650	25947.77	2.77	-330	27216	26932	26566	26282	25916	27075	26425	80	7950	500	19720	50	1	15989037	4173	34.80	2.11	12	0.16	750.00	12348.00	29350	20240531	-11.07	17700	20231031	47.46	29350	-11.07	20240531	18650	39.95	20240408	29350	-11.07	20240531	17700	47.46	20231031	2.17	N	089980	500	79 억	442496	N	N	22	N	N
96	20240716	100725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	-750	5	-2.81	314536300	12039	26.01	26700	26750	25850	34600	18700	26650	26126.40	2.77	-2631	27216	26932	26566	26282	25916	27075	26425	80	7950	500	19720	50	1	15989037	4141	34.53	2.10	12	0.08	750.00	12348.00	29350	20240531	-11.75	17700	20231031	46.33	29350	-11.75	20240531	18650	38.87	20240408	29350	-11.75	20240531	17700	46.33	20231031	2.17	N	089980	500	79 억	442496	N	N	22	N	N
97	20240716	090723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26400	-250	5	-0.94	35850400	1359	2.94	26700	26700	26200	34600	18700	26650	26379.79	2.77	19	27216	26932	26566	26282	25916	27075	26425	80	7950	500	19720	50	1	15989037	4221	35.20	2.14	12	0.01	750.00	12348.00	29350	20240531	-10.05	17700	20231031	49.15	29350	-10.05	20240531	18650	41.55	20240408	29350	-10.05	20240531	17700	49.15	20231031	2.17	N	089980	500	79 억	442496	N	N	22	N	N
98	20240715	160712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26650	-50	5	-0.19	1225393050	46190	78.82	26600	26850	26200	34700	18700	26700	26529.40	2.75	2787	27600	27150	26250	25800	24900	27375	26025	80	8000	500	19750	50	1	15989037	4261	35.53	2.16	12	0.29	750.00	12348.00	29350	20240531	-9.20	17700	20231031	50.56	29350	-9.20	20240531	18650	42.90	20240408	29350	-9.20	20240531	17700	50.56	20231031	2.12	N	089980	500	79 억	439674	N	N	22	N	N
99	20240715	150717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26550	-150	5	-0.56	1169537950	44089	75.23	26600	26850	26200	34700	18700	26700	26526.75	2.75	4163	27600	27150	26250	25800	24900	27375	26025	80	8000	500	19750	50	1	15989037	4245	35.40	2.15	12	0.28	750.00	12348.00	29350	20240531	-9.54	17700	20231031	50.00	29350	-9.54	20240531	18650	42.36	20240408	29350	-9.54	20240531	17700	50.00	20231031	2.12	N	089980	500	79 억	439674	N	N	15	N	N
100	20240715	140716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26550	-150	5	-0.56	1093985750	41246	70.38	26600	26850	26200	34700	18700	26700	26523.44	2.75	5550	27600	27150	26250	25800	24900	27375	26025	80	8000	500	19750	50	1	15989037	4245	35.40	2.15	12	0.26	750.00	12348.00	29350	20240531	-9.54	17700	20231031	50.00	29350	-9.54	20240531	18650	42.36	20240408	29350	-9.54	20240531	17700	50.00	20231031	2.12	N	089980	500	79 억	439674	N	N	15	N	N
101	20240715	130717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26450	-250	5	-0.94	905126300	34074	58.14	26600	26850	26400	34700	18700	26700	26563.55	2.75	6807	27600	27150	26250	25800	24900	27375	26025	80	8000	500	19750	50	1	15989037	4229	35.27	2.14	12	0.21	750.00	12348.00	29350	20240531	-9.88	17700	20231031	49.44	29350	-9.88	20240531	18650	41.82	20240408	29350	-9.88	20240531	17700	49.44	20231031	2.12	N	089980	500	79 억	439674	N	N	15	N	N
102	20240715	120716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26500	-200	5	-0.75	857679150	32279	55.08	26600	26850	26400	34700	18700	26700	26570.81	2.75	7314	27600	27150	26250	25800	24900	27375	26025	80	8000	500	19750	50	1	15989037	4237	35.33	2.15	12	0.20	750.00	12348.00	29350	20240531	-9.71	17700	20231031	49.72	29350	-9.71	20240531	18650	42.09	20240408	29350	-9.71	20240531	17700	49.72	20231031	2.12	N	089980	500	79 억	439674	N	N	15	N	N
103	20240715	110716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26650	-50	5	-0.19	503826150	18912	32.27	26600	26850	26400	34700	18700	26700	26640.55	2.75	2682	27600	27150	26250	25800	24900	27375	26025	80	8000	500	19750	50	1	15989037	4261	35.53	2.16	12	0.12	750.00	12348.00	29350	20240531	-9.20	17700	20231031	50.56	29350	-9.20	20240531	18650	42.90	20240408	29350	-9.20	20240531	17700	50.56	20231031	2.12	N	089980	500	79 억	439674	N	N	15	N	N
104	20240715	100716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26800	100	2	0.37	322111400	12096	20.64	26600	26850	26400	34700	18700	26700	26629.58	2.75	4006	27600	27150	26250	25800	24900	27375	26025	80	8000	500	19750	50	1	15989037	4285	35.73	2.17	12	0.08	750.00	12348.00	29350	20240531	-8.69	17700	20231031	51.41	29350	-8.69	20240531	18650	43.70	20240408	29350	-8.69	20240531	17700	51.41	20231031	2.12	N	089980	500	79 억	439674	N	N	15	N	N
105	20240715	090717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26500	-200	5	-0.75	35275050	1330	2.27	26600	26700	26500	34700	18700	26700	26522.59	2.75	222	27600	27150	26250	25800	24900	27375	26025	80	8000	500	19750	50	1	15989037	4237	35.33	2.15	12	0.01	750.00	12348.00	29350	20240531	-9.71	17700	20231031	49.72	29350	-9.71	20240531	18650	42.09	20240408	29350	-9.71	20240531	17700	49.72	20231031	2.12	N	089980	500	79 억	439674	N	N	15	N	N
106	20240712	160710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26700	300	2	1.14	1511041000	57878	108.21	26400	26700	25350	34300	18500	26400	26104.55	2.76	-1930	27266	26832	26466	26032	25666	26650	25850	80	7900	500	19530	50	1	15989037	4269	35.60	2.16	12	0.36	750.00	12348.00	29350	20240531	-9.03	17700	20231031	50.85	29350	-9.03	20240531	18650	43.16	20240408	29350	-9.03	20240531	17700	50.85	20231031	2.08	N	089980	500	79 억	441615	N	N	15	N	N
107	20240712	150716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26500	100	2	0.38	1351316650	51879	97.00	26400	26550	25350	34300	18500	26400	26047.13	2.76	-1555	27266	26832	26466	26032	25666	26650	25850	80	7900	500	19530	50	1	15989037	4237	35.33	2.15	12	0.32	750.00	12348.00	29350	20240531	-9.71	17700	20231031	49.72	29350	-9.71	20240531	18650	42.09	20240408	29350	-9.71	20240531	17700	49.72	20231031	2.08	N	089980	500	79 억	441615	N	N	87	N	N
108	20240712	140718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26300	-100	5	-0.38	1071794950	41310	77.24	26400	26400	25350	34300	18500	26400	25944.62	2.76	-912	27266	26832	26466	26032	25666	26650	25850	80	7900	500	19530	50	1	15989037	4205	35.07	2.13	12	0.26	750.00	12348.00	29350	20240531	-10.39	17700	20231031	48.59	29350	-10.39	20240531	18650	41.02	20240408	29350	-10.39	20240531	17700	48.59	20231031	2.08	N	089980	500	79 억	441615	N	N	87	N	N
109	20240712	130712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26250	-150	5	-0.57	827570300	32014	59.86	26400	26400	25350	34300	18500	26400	25849.40	2.76	282	27266	26832	26466	26032	25666	26650	25850	80	7900	500	19530	50	1	15989037	4197	35.00	2.13	12	0.20	750.00	12348.00	29350	20240531	-10.56	17700	20231031	48.31	29350	-10.56	20240531	18650	40.75	20240408	29350	-10.56	20240531	17700	48.31	20231031	2.08	N	089980	500	79 억	441615	N	N	87	N	N
110	20240712	120714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26200	-200	5	-0.76	712885650	27645	51.69	26400	26400	25350	34300	18500	26400	25786.04	2.76	1515	27266	26832	26466	26032	25666	26650	25850	80	7900	500	19530	50	1	15989037	4189	34.93	2.12	12	0.17	750.00	12348.00	29350	20240531	-10.73	17700	20231031	48.02	29350	-10.73	20240531	18650	40.48	20240408	29350	-10.73	20240531	17700	48.02	20231031	2.08	N	089980	500	79 억	441615	N	N	87	N	N
111	20240712	110711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25750	-650	5	-2.46	567891350	22056	41.24	26400	26400	25350	34300	18500	26400	25746.22	2.76	-338	27266	26832	26466	26032	25666	26650	25850	80	7900	500	19530	50	1	15989037	4117	34.33	2.09	12	0.14	750.00	12348.00	29350	20240531	-12.27	17700	20231031	45.48	29350	-12.27	20240531	18650	38.07	20240408	29350	-12.27	20240531	17700	45.48	20231031	2.08	N	089980	500	79 억	441615	N	N	87	N	N
112	20240712	100714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25950	-450	5	-1.70	225333050	8686	16.24	26400	26400	25750	34300	18500	26400	25939.45	2.76	-1030	27266	26832	26466	26032	25666	26650	25850	80	7900	500	19530	50	1	15989037	4149	34.60	2.10	12	0.05	750.00	12348.00	29350	20240531	-11.58	17700	20231031	46.61	29350	-11.58	20240531	18650	39.14	20240408	29350	-11.58	20240531	17700	46.61	20231031	2.08	N	089980	500	79 억	441615	N	N	87	N	N
113	20240712	090710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26300	-100	5	-0.38	26149050	998	1.87	26400	26400	26000	34300	18500	26400	26190.98	2.76	41	27266	26832	26466	26032	25666	26650	25850	80	7900	500	19530	50	1	15989037	4205	35.07	2.13	12	0.01	750.00	12348.00	29350	20240531	-10.39	17700	20231031	48.59	29350	-10.39	20240531	18650	41.02	20240408	29350	-10.39	20240531	17700	48.59	20231031	2.08	N	089980	500	79 억	441615	N	N	87	N	N
114	20240711	160708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26400	-350	5	-1.31	1407542300	53288	92.24	26900	26900	26100	34750	18750	26750	26413.87	2.81	-7079	27483	27116	26433	26066	25383	27300	26250	80	8000	500	19790	50	1	15989037	4221	35.20	2.14	12	0.33	750.00	12348.00	29350	20240531	-10.05	17700	20231031	49.15	29350	-10.05	20240531	18650	41.55	20240408	29350	-10.05	20240531	17700	49.15	20231031	2.08	N	089980	500	79 억	448515	N	N	87	N	N
115	20240711	150713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26250	-500	5	-1.87	1292083050	48898	84.64	26900	26900	26100	34750	18750	26750	26424.05	2.81	-4621	27483	27116	26433	26066	25383	27300	26250	80	8000	500	19790	50	1	15989037	4197	35.00	2.13	12	0.31	750.00	12348.00	29350	20240531	-10.56	17700	20231031	48.31	29350	-10.56	20240531	18650	40.75	20240408	29350	-10.56	20240531	17700	48.31	20231031	2.08	N	089980	500	79 억	448515	N	N	29	N	N
116	20240711	140713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26300	-450	5	-1.68	1001545300	37839	65.49	26900	26900	26150	34750	18750	26750	26468.60	2.81	-2991	27483	27116	26433	26066	25383	27300	26250	80	8000	500	19790	50	1	15989037	4205	35.07	2.13	12	0.24	750.00	12348.00	29350	20240531	-10.39	17700	20231031	48.59	29350	-10.39	20240531	18650	41.02	20240408	29350	-10.39	20240531	17700	48.59	20231031	2.08	N	089980	500	79 억	448515	N	N	29	N	N
117	20240711	130711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26300	-450	5	-1.68	888991600	33559	58.09	26900	26900	26150	34750	18750	26750	26490.41	2.81	-2316	27483	27116	26433	26066	25383	27300	26250	80	8000	500	19790	50	1	15989037	4205	35.07	2.13	12	0.21	750.00	12348.00	29350	20240531	-10.39	17700	20231031	48.59	29350	-10.39	20240531	18650	41.02	20240408	29350	-10.39	20240531	17700	48.59	20231031	2.08	N	089980	500	79 억	448515	N	N	29	N	N
118	20240711	120711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26650	-100	5	-0.37	658109250	24792	42.91	26900	26900	26300	34750	18750	26750	26545.23	2.81	-3225	27483	27116	26433	26066	25383	27300	26250	80	8000	500	19790	50	1	15989037	4261	35.53	2.16	12	0.16	750.00	12348.00	29350	20240531	-9.20	17700	20231031	50.56	29350	-9.20	20240531	18650	42.90	20240408	29350	-9.20	20240531	17700	50.56	20231031	2.08	N	089980	500	79 억	448515	N	N	29	N	N
119	20240711	110709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26600	-150	5	-0.56	551762400	20781	35.97	26900	26900	26300	34750	18750	26750	26551.29	2.81	-2876	27483	27116	26433	26066	25383	27300	26250	80	8000	500	19790	50	1	15989037	4253	35.47	2.15	12	0.13	750.00	12348.00	29350	20240531	-9.37	17700	20231031	50.28	29350	-9.37	20240531	18650	42.63	20240408	29350	-9.37	20240531	17700	50.28	20231031	2.08	N	089980	500	79 억	448515	N	N	29	N	N
120	20240711	100710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26600	-150	5	-0.56	350104550	13217	22.88	26900	26900	26300	34750	18750	26750	26488.96	2.81	-1869	27483	27116	26433	26066	25383	27300	26250	80	8000	500	19790	50	1	15989037	4253	35.47	2.15	12	0.08	750.00	12348.00	29350	20240531	-9.37	17700	20231031	50.28	29350	-9.37	20240531	18650	42.63	20240408	29350	-9.37	20240531	17700	50.28	20231031	2.08	N	089980	500	79 억	448515	N	N	29	N	N
121	20240711	090708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26800	50	2	0.19	39689350	1486	2.57	26900	26900	26550	34750	18750	26750	26708.85	2.81	-118	27483	27116	26433	26066	25383	27300	26250	80	8000	500	19790	50	1	15989037	4285	35.73	2.17	12	0.01	750.00	12348.00	29350	20240531	-8.69	17700	20231031	51.41	29350	-8.69	20240531	18650	43.70	20240408	29350	-8.69	20240531	17700	51.41	20231031	2.08	N	089980	500	79 억	448515	N	N	29	N	N
122	20240710	160707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26750	500	2	1.90	1519964900	57476	76.46	26050	26800	25750	34100	18400	26250	26444.97	2.79	4553	27016	26632	26116	25732	25216	26825	25925	80	7850	500	19420	50	1	15989037	4277	35.67	2.17	12	0.36	750.00	12348.00	29350	20240531	-8.86	17700	20231031	51.13	29350	-8.86	20240531	18650	43.43	20240408	29350	-8.86	20240531	17700	51.13	20231031	2.06	N	089980	500	79 억	445615	N	N	29	N	N
123	20240710	150709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26650	400	2	1.52	1389603350	52591	69.96	26050	26800	25750	34100	18400	26250	26422.84	2.79	5356	27016	26632	26116	25732	25216	26825	25925	80	7850	500	19420	50	1	15989037	4261	35.53	2.16	12	0.33	750.00	12348.00	29350	20240531	-9.20	17700	20231031	50.56	29350	-9.20	20240531	18650	42.90	20240408	29350	-9.20	20240531	17700	50.56	20231031	2.06	N	089980	500	79 억	445615	N	N	38	N	N
124	20240710	140707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26600	350	2	1.33	1218232450	46165	61.41	26050	26800	25750	34100	18400	26250	26388.66	2.79	5849	27016	26632	26116	25732	25216	26825	25925	80	7850	500	19420	50	1	15989037	4253	35.47	2.15	12	0.29	750.00	12348.00	29350	20240531	-9.37	17700	20231031	50.28	29350	-9.37	20240531	18650	42.63	20240408	29350	-9.37	20240531	17700	50.28	20231031	2.06	N	089980	500	79 억	445615	N	N	38	N	N
125	20240710	130707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26700	450	2	1.71	1008160800	38261	50.90	26050	26800	25750	34100	18400	26250	26349.57	2.79	4371	27016	26632	26116	25732	25216	26825	25925	80	7850	500	19420	50	1	15989037	4269	35.60	2.16	12	0.24	750.00	12348.00	29350	20240531	-9.03	17700	20231031	50.85	29350	-9.03	20240531	18650	43.16	20240408	29350	-9.03	20240531	17700	50.85	20231031	2.06	N	089980	500	79 억	445615	N	N	38	N	N
126	20240710	120707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26700	450	2	1.71	874082850	33246	44.23	26050	26750	25750	34100	18400	26250	26291.37	2.79	2708	27016	26632	26116	25732	25216	26825	25925	80	7850	500	19420	50	1	15989037	4269	35.60	2.16	12	0.21	750.00	12348.00	29350	20240531	-9.03	17700	20231031	50.85	29350	-9.03	20240531	18650	43.16	20240408	29350	-9.03	20240531	17700	50.85	20231031	2.06	N	089980	500	79 억	445615	N	N	38	N	N
127	20240710	110708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26450	200	2	0.76	593223950	22664	30.15	26050	26600	25750	34100	18400	26250	26174.72	2.79	79	27016	26632	26116	25732	25216	26825	25925	80	7850	500	19420	50	1	15989037	4229	35.27	2.14	12	0.14	750.00	12348.00	29350	20240531	-9.88	17700	20231031	49.44	29350	-9.88	20240531	18650	41.82	20240408	29350	-9.88	20240531	17700	49.44	20231031	2.06	N	089980	500	79 억	445615	N	N	38	N	N
128	20240710	100703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26100	-150	5	-0.57	239664350	9243	12.30	26050	26250	25750	34100	18400	26250	25929.28	2.79	-2175	27016	26632	26116	25732	25216	26825	25925	80	7850	500	19420	50	1	15989037	4173	34.80	2.11	12	0.06	750.00	12348.00	29350	20240531	-11.07	17700	20231031	47.46	29350	-11.07	20240531	18650	39.95	20240408	29350	-11.07	20240531	17700	47.46	20231031	2.06	N	089980	500	79 억	445615	N	N	38	N	N
129	20240710	090708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25800	-450	5	-1.71	44294000	1709	2.27	26050	26050	25800	34100	18400	26250	25918.08	2.79	-869	27016	26632	26116	25732	25216	26825	25925	80	7850	500	19420	50	1	15989037	4125	34.40	2.09	12	0.01	750.00	12348.00	29350	20240531	-12.10	17700	20231031	45.76	29350	-12.10	20240531	18650	38.34	20240408	29350	-12.10	20240531	17700	45.76	20231031	2.06	N	089980	500	79 억	445615	N	N	38	N	N
130	20240709	160705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26250	300	2	1.16	1964763350	75150	159.82	26050	26500	25600	33700	18200	25950	26144.63	2.82	-4957	26450	26200	25700	25450	24950	26325	25575	80	7750	500	19200	50	1	15989037	4197	35.00	2.13	12	0.47	750.00	12348.00	29350	20240531	-10.56	17700	20231031	48.31	29350	-10.56	20240531	18650	40.75	20240408	29350	-10.56	20240531	17700	48.31	20231031	2.01	N	089980	500	79 억	450551	N	N	38	N	N
131	20240709	150706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26100	150	2	0.58	1811486750	69296	147.37	26050	26500	25600	33700	18200	25950	26141.38	2.82	-2359	26450	26200	25700	25450	24950	26325	25575	80	7750	500	19200	50	1	15989037	4173	34.80	2.11	12	0.43	750.00	12348.00	29350	20240531	-11.07	17700	20231031	47.46	29350	-11.07	20240531	18650	39.95	20240408	29350	-11.07	20240531	17700	47.46	20231031	2.01	N	089980	500	79 억	450551	N	N	32	N	N
132	20240709	140707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26000	50	2	0.19	1619182900	61890	131.62	26050	26500	25600	33700	18200	25950	26162.39	2.82	-2234	26450	26200	25700	25450	24950	26325	25575	80	7750	500	19200	50	1	15989037	4157	34.67	2.11	12	0.39	750.00	12348.00	29350	20240531	-11.41	17700	20231031	46.89	29350	-11.41	20240531	18650	39.41	20240408	29350	-11.41	20240531	17700	46.89	20231031	2.01	N	089980	500	79 억	450551	N	N	32	N	N
133	20240709	130709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26400	450	2	1.73	1151720600	43876	93.31	26050	26500	25900	33700	18200	25950	26249.68	2.82	4816	26450	26200	25700	25450	24950	26325	25575	80	7750	500	19200	50	1	15989037	4221	35.20	2.14	12	0.27	750.00	12348.00	29350	20240531	-10.05	17700	20231031	49.15	29350	-10.05	20240531	18650	41.55	20240408	29350	-10.05	20240531	17700	49.15	20231031	2.01	N	089980	500	79 억	450551	N	N	32	N	N
134	20240709	120710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26400	450	2	1.73	893737650	34080	72.48	26050	26500	25900	33700	18200	25950	26224.97	2.82	3718	26450	26200	25700	25450	24950	26325	25575	80	7750	500	19200	50	1	15989037	4221	35.20	2.14	12	0.21	750.00	12348.00	29350	20240531	-10.05	17700	20231031	49.15	29350	-10.05	20240531	18650	41.55	20240408	29350	-10.05	20240531	17700	49.15	20231031	2.01	N	089980	500	79 억	450551	N	N	32	N	N
135	20240709	110710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26250	300	2	1.16	593144900	22676	48.22	26050	26300	25900	33700	18200	25950	26157.70	2.82	646	26450	26200	25700	25450	24950	26325	25575	80	7750	500	19200	50	1	15989037	4197	35.00	2.13	12	0.14	750.00	12348.00	29350	20240531	-10.56	17700	20231031	48.31	29350	-10.56	20240531	18650	40.75	20240408	29350	-10.56	20240531	17700	48.31	20231031	2.01	N	089980	500	79 억	450551	N	N	32	N	N
136	20240709	100707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26200	250	2	0.96	444668950	17013	36.18	26050	26300	25900	33700	18200	25950	26137.38	2.82	1029	26450	26200	25700	25450	24950	26325	25575	80	7750	500	19200	50	1	15989037	4189	34.93	2.12	12	0.11	750.00	12348.00	29350	20240531	-10.73	17700	20231031	48.02	29350	-10.73	20240531	18650	40.48	20240408	29350	-10.73	20240531	17700	48.02	20231031	2.01	N	089980	500	79 억	450551	N	N	32	N	N
137	20240709	090706	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26050	100	2	0.39	47107300	1813	3.86	26050	26100	25900	33700	18200	25950	25983.70	2.82	-292	26450	26200	25700	25450	24950	26325	25575	80	7750	500	19200	50	1	15989037	4165	34.73	2.11	12	0.01	750.00	12348.00	29350	20240531	-11.24	17700	20231031	47.18	29350	-11.24	20240531	18650	39.68	20240408	29350	-11.24	20240531	17700	47.18	20231031	2.01	N	089980	500	79 억	450551	N	N	32	N	N
138	20240708	160701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25950	250	2	0.97	1204877550	46959	56.01	25700	25950	25200	33400	18000	25700	25657.34	2.78	5249	26600	26150	25650	25200	24700	25900	24950	80	7700	500	19010	50	1	15989037	4149	34.60	2.10	12	0.29	750.00	12348.00	29350	20240531	-11.58	17700	20231031	46.61	29350	-11.58	20240531	18650	39.14	20240408	29350	-11.58	20240531	17700	46.61	20231031	1.92	N	089980	500	79 억	445238	N	N	32	N	N
139	20240708	150703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	200	2	0.78	1153019900	44958	53.63	25700	25950	25200	33400	18000	25700	25646.09	2.78	5312	26600	26150	25650	25200	24700	25900	24950	80	7700	500	19010	50	1	15989037	4141	34.53	2.10	12	0.28	750.00	12348.00	29350	20240531	-11.75	17700	20231031	46.33	29350	-11.75	20240531	18650	38.87	20240408	29350	-11.75	20240531	17700	46.33	20231031	1.92	N	089980	500	79 억	445238	N	N	30	N	N
140	20240708	140705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25850	150	2	0.58	974248500	38045	45.38	25700	25950	25200	33400	18000	25700	25606.75	2.78	5726	26600	26150	25650	25200	24700	25900	24950	80	7700	500	19010	50	1	15989037	4133	34.47	2.09	12	0.24	750.00	12348.00	29350	20240531	-11.93	17700	20231031	46.05	29350	-11.93	20240531	18650	38.61	20240408	29350	-11.93	20240531	17700	46.05	20231031	1.92	N	089980	500	79 억	445238	N	N	30	N	N
141	20240708	130701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	200	2	0.78	892168600	34874	41.60	25700	25950	25200	33400	18000	25700	25581.17	2.78	5746	26600	26150	25650	25200	24700	25900	24950	80	7700	500	19010	50	1	15989037	4141	34.53	2.10	12	0.22	750.00	12348.00	29350	20240531	-11.75	17700	20231031	46.33	29350	-11.75	20240531	18650	38.87	20240408	29350	-11.75	20240531	17700	46.33	20231031	1.92	N	089980	500	79 억	445238	N	N	30	N	N
142	20240708	120703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25850	150	2	0.58	837809800	32772	39.09	25700	25950	25200	33400	18000	25700	25563.02	2.78	5775	26600	26150	25650	25200	24700	25900	24950	80	7700	500	19010	50	1	15989037	4133	34.47	2.09	12	0.20	750.00	12348.00	29350	20240531	-11.93	17700	20231031	46.05	29350	-11.93	20240531	18650	38.61	20240408	29350	-11.93	20240531	17700	46.05	20231031	1.92	N	089980	500	79 억	445238	N	N	30	N	N
143	20240708	110701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25800	100	2	0.39	727042200	28482	33.97	25700	25950	25200	33400	18000	25700	25523.73	2.78	4417	26600	26150	25650	25200	24700	25900	24950	80	7700	500	19010	50	1	15989037	4125	34.40	2.09	12	0.18	750.00	12348.00	29350	20240531	-12.10	17700	20231031	45.76	29350	-12.10	20240531	18650	38.34	20240408	29350	-12.10	20240531	17700	45.76	20231031	1.92	N	089980	500	79 억	445238	N	N	30	N	N
144	20240708	100701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25650	-50	5	-0.19	552656100	21690	25.87	25700	25950	25200	33400	18000	25700	25475.34	2.78	2656	26600	26150	25650	25200	24700	25900	24950	80	7700	500	19010	50	1	15989037	4101	34.20	2.08	12	0.14	750.00	12348.00	29350	20240531	-12.61	17700	20231031	44.92	29350	-12.61	20240531	18650	37.53	20240408	29350	-12.61	20240531	17700	44.92	20231031	1.92	N	089980	500	79 억	445238	N	N	30	N	N
145	20240708	090701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25350	-350	5	-1.36	100518200	3942	4.70	25700	25700	25250	33400	18000	25700	25474.91	2.78	17	26600	26150	25650	25200	24700	25900	24950	80	7700	500	19010	50	1	15989037	4053	33.80	2.05	12	0.02	750.00	12348.00	29350	20240531	-13.63	17700	20231031	43.22	29350	-13.63	20240531	18650	35.92	20240408	29350	-13.63	20240531	17700	43.22	20231031	1.92	N	089980	500	79 억	445238	N	N	30	N	N
146	20240705	160658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25700	-200	5	-0.77	2137575800	83795	89.67	26050	26100	25150	33650	18150	25900	25509.54	2.63	-2473	26666	26282	25766	25382	24866	26475	25575	80	7750	500	19160	50	1	15989037	4109	34.27	2.08	12	0.52	750.00	12348.00	29350	20240531	-12.44	17700	20231031	45.20	29350	-12.44	20240531	18650	37.80	20240408	29350	-12.44	20240531	17700	45.20	20231031	1.97	N	089980	500	79 억	420508	N	N	30	N	N
147	20240705	150701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25600	-300	5	-1.16	2046178650	80233	85.85	26050	26100	25150	33650	18150	25900	25502.96	2.63	-1613	26666	26282	25766	25382	24866	26475	25575	80	7750	500	19160	50	1	15989037	4093	34.13	2.07	12	0.50	750.00	12348.00	29350	20240531	-12.78	17700	20231031	44.63	29350	-12.78	20240531	18650	37.27	20240408	29350	-12.78	20240531	17700	44.63	20231031	1.97	N	089980	500	79 억	420508	N	N	20	N	N
148	20240705	140701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25550	-350	5	-1.35	1744183100	68405	73.20	26050	26100	25150	33650	18150	25900	25497.89	2.63	-894	26666	26282	25766	25382	24866	26475	25575	80	7750	500	19160	50	1	15989037	4085	34.07	2.07	12	0.43	750.00	12348.00	29350	20240531	-12.95	17700	20231031	44.35	29350	-12.95	20240531	18650	37.00	20240408	29350	-12.95	20240531	17700	44.35	20231031	1.97	N	089980	500	79 억	420508	N	N	20	N	N
149	20240705	130700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25550	-350	5	-1.35	1479586250	58135	62.21	26050	26100	25150	33650	18150	25900	25450.87	2.63	1082	26666	26282	25766	25382	24866	26475	25575	80	7750	500	19160	50	1	15989037	4085	34.07	2.07	12	0.36	750.00	12348.00	29350	20240531	-12.95	17700	20231031	44.35	29350	-12.95	20240531	18650	37.00	20240408	29350	-12.95	20240531	17700	44.35	20231031	1.97	N	089980	500	79 억	420508	N	N	20	N	N
150	20240705	120700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25550	-350	5	-1.35	1364012450	53605	57.36	26050	26100	25150	33650	18150	25900	25445.62	2.63	3482	26666	26282	25766	25382	24866	26475	25575	80	7750	500	19160	50	1	15989037	4085	34.07	2.07	12	0.34	750.00	12348.00	29350	20240531	-12.95	17700	20231031	44.35	29350	-12.95	20240531	18650	37.00	20240408	29350	-12.95	20240531	17700	44.35	20231031	1.97	N	089980	500	79 억	420508	N	N	20	N	N
151	20240705	110658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25700	-200	5	-0.77	1192714200	46943	50.23	26050	26100	25150	33650	18150	25900	25407.71	2.63	6431	26666	26282	25766	25382	24866	26475	25575	80	7750	500	19160	50	1	15989037	4109	34.27	2.08	12	0.29	750.00	12348.00	29350	20240531	-12.44	17700	20231031	45.20	29350	-12.44	20240531	18650	37.80	20240408	29350	-12.44	20240531	17700	45.20	20231031	1.97	N	089980	500	79 억	420508	N	N	20	N	N
152	20240705	100658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25450	-450	5	-1.74	963804150	37991	40.65	26050	26100	25150	33650	18150	25900	25369.28	2.63	8249	26666	26282	25766	25382	24866	26475	25575	80	7750	500	19160	50	1	15989037	4069	33.93	2.06	12	0.24	750.00	12348.00	29350	20240531	-13.29	17700	20231031	43.79	29350	-13.29	20240531	18650	36.46	20240408	29350	-13.29	20240531	17700	43.79	20231031	1.97	N	089980	500	79 억	420508	N	N	20	N	N
153	20240705	090659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25500	-400	5	-1.54	159480500	6244	6.68	26050	26100	25350	33650	18150	25900	25541.40	2.63	1011	26666	26282	25766	25382	24866	26475	25575	80	7750	500	19160	50	1	15989037	4077	34.00	2.07	12	0.04	750.00	12348.00	29350	20240531	-13.12	17700	20231031	44.07	29350	-13.12	20240531	18650	36.73	20240408	29350	-13.12	20240531	17700	44.07	20231031	1.97	N	089980	500	79 억	420508	N	N	20	N	N
154	20240704	160656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	750	2	2.98	2395347750	93362	60.18	25800	26150	25250	32650	17650	25150	25656.38	2.70	-11492	27050	26100	25500	24550	23950	25800	24250	80	7500	500	18610	50	1	15989037	4141	34.53	2.10	12	0.58	750.00	12348.00	29350	20240531	-11.75	17700	20231031	46.33	29350	-11.75	20240531	18650	38.87	20240408	29350	-11.75	20240531	17700	46.33	20231031	2.19	N	089980	500	79 억	431880	N	N	20	N	N
155	20240704	150659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25850	700	2	2.78	1935327900	75643	48.76	25800	25900	25250	32650	17650	25150	25585.02	2.70	-6311	27050	26100	25500	24550	23950	25800	24250	80	7500	500	18610	50	1	15989037	4133	34.47	2.09	12	0.47	750.00	12348.00	29350	20240531	-11.93	17700	20231031	46.05	29350	-11.93	20240531	18650	38.61	20240408	29350	-11.93	20240531	17700	46.05	20231031	2.19	N	089980	500	79 억	431880	N	N	1	N	N
156	20240704	140658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25450	300	2	1.19	1485370700	58174	37.50	25800	25800	25250	32650	17650	25150	25533.24	2.70	-1196	27050	26100	25500	24550	23950	25800	24250	80	7500	500	18610	50	1	15989037	4069	33.93	2.06	12	0.36	750.00	12348.00	29350	20240531	-13.29	17700	20231031	43.79	29350	-13.29	20240531	18650	36.46	20240408	29350	-13.29	20240531	17700	43.79	20231031	2.19	N	089980	500	79 억	431880	N	N	1	N	N
157	20240704	130658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25550	400	2	1.59	1397814300	54743	35.29	25800	25800	25250	32650	17650	25150	25534.12	2.70	-2088	27050	26100	25500	24550	23950	25800	24250	80	7500	500	18610	50	1	15989037	4085	34.07	2.07	12	0.34	750.00	12348.00	29350	20240531	-12.95	17700	20231031	44.35	29350	-12.95	20240531	18650	37.00	20240408	29350	-12.95	20240531	17700	44.35	20231031	2.19	N	089980	500	79 억	431880	N	N	1	N	N
158	20240704	120658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25550	400	2	1.59	1277888750	50036	32.25	25800	25800	25250	32650	17650	25150	25539.39	2.70	-2599	27050	26100	25500	24550	23950	25800	24250	80	7500	500	18610	50	1	15989037	4085	34.07	2.07	12	0.31	750.00	12348.00	29350	20240531	-12.95	17700	20231031	44.35	29350	-12.95	20240531	18650	37.00	20240408	29350	-12.95	20240531	17700	44.35	20231031	2.19	N	089980	500	79 억	431880	N	N	1	N	N
159	20240704	110657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25550	400	2	1.59	1149774000	45027	29.03	25800	25800	25250	32650	17650	25150	25535.21	2.70	-1926	27050	26100	25500	24550	23950	25800	24250	80	7500	500	18610	50	1	15989037	4085	34.07	2.07	12	0.28	750.00	12348.00	29350	20240531	-12.95	17700	20231031	44.35	29350	-12.95	20240531	18650	37.00	20240408	29350	-12.95	20240531	17700	44.35	20231031	2.19	N	089980	500	79 억	431880	N	N	1	N	N
160	20240704	100657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25450	300	2	1.19	918176100	35977	23.19	25800	25800	25250	32650	17650	25150	25521.20	2.70	-3697	27050	26100	25500	24550	23950	25800	24250	80	7500	500	18610	50	1	15989037	4069	33.93	2.06	12	0.23	750.00	12348.00	29350	20240531	-13.29	17700	20231031	43.79	29350	-13.29	20240531	18650	36.46	20240408	29350	-13.29	20240531	17700	43.79	20231031	2.19	N	089980	500	79 억	431880	N	N	1	N	N
161	20240704	090658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25350	200	2	0.80	86540650	3395	2.19	25800	25800	25250	32650	17650	25150	25490.62	2.70	-1151	27050	26100	25500	24550	23950	25800	24250	80	7500	500	18610	50	1	15989037	4053	33.80	2.05	12	0.02	750.00	12348.00	29350	20240531	-13.63	17700	20231031	43.22	29350	-13.63	20240531	18650	35.92	20240408	29350	-13.63	20240531	17700	43.22	20231031	2.19	N	089980	500	79 억	431880	N	N	1	N	N
162	20240703	160654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25150	-200	5	-0.79	3979921850	154516	83.61	25700	26450	24900	32950	17750	25350	25757.49	2.66	3705	26583	25966	25183	24566	23783	25575	24175	80	7600	500	18750	50	1	15989037	4021	33.53	2.04	12	0.97	750.00	12348.00	29350	20240531	-14.31	17700	20231031	42.09	29350	-14.31	20240531	18650	34.85	20240408	29350	-14.31	20240531	17700	42.09	20231031	2.30	N	089980	500	79 억	425128	N	N	1	N	N
163	20240703	150656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25000	-350	5	-1.38	3763793600	145883	78.94	25700	26450	25000	32950	17750	25350	25800.08	2.66	3223	26583	25966	25183	24566	23783	25575	24175	80	7600	500	18750	50	1	15989037	3997	33.33	2.02	12	0.91	750.00	12348.00	29350	20240531	-14.82	17700	20231031	41.24	29350	-14.82	20240531	18650	34.05	20240408	29350	-14.82	20240531	17700	41.24	20231031	2.30	N	089980	500	79 억	425128	N	N	15	N	N
164	20240703	140657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25100	-250	5	-0.99	3566459400	138025	74.69	25700	26450	25100	32950	17750	25350	25839.23	2.66	3682	26583	25966	25183	24566	23783	25575	24175	80	7600	500	18750	50	1	15989037	4013	33.47	2.03	12	0.86	750.00	12348.00	29350	20240531	-14.48	17700	20231031	41.81	29350	-14.48	20240531	18650	34.58	20240408	29350	-14.48	20240531	17700	41.81	20231031	2.30	N	089980	500	79 억	425128	N	N	15	N	N
165	20240703	130656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25450	100	2	0.39	3442284950	133113	72.03	25700	26450	25150	32950	17750	25350	25859.87	2.66	5266	26583	25966	25183	24566	23783	25575	24175	80	7600	500	18750	50	1	15989037	4069	33.93	2.06	12	0.83	750.00	12348.00	29350	20240531	-13.29	17700	20231031	43.79	29350	-13.29	20240531	18650	36.46	20240408	29350	-13.29	20240531	17700	43.79	20231031	2.30	N	089980	500	79 억	425128	N	N	15	N	N
166	20240703	120655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25300	-50	5	-0.20	3312974050	128019	69.27	25700	26450	25150	32950	17750	25350	25878.77	2.66	5238	26583	25966	25183	24566	23783	25575	24175	80	7600	500	18750	50	1	15989037	4045	33.73	2.05	12	0.80	750.00	12348.00	29350	20240531	-13.80	17700	20231031	42.94	29350	-13.80	20240531	18650	35.66	20240408	29350	-13.80	20240531	17700	42.94	20231031	2.30	N	089980	500	79 억	425128	N	N	15	N	N
167	20240703	110657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25300	-50	5	-0.20	2985482400	115061	62.26	25700	26450	25300	32950	17750	25350	25946.95	2.66	1234	26583	25966	25183	24566	23783	25575	24175	80	7600	500	18750	50	1	15989037	4045	33.73	2.05	12	0.72	750.00	12348.00	29350	20240531	-13.80	17700	20231031	42.94	29350	-13.80	20240531	18650	35.66	20240408	29350	-13.80	20240531	17700	42.94	20231031	2.30	N	089980	500	79 억	425128	N	N	15	N	N
168	20240703	100658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26200	850	2	3.35	1801683500	69230	37.46	25700	26450	25400	32950	17750	25350	26024.61	2.66	-2149	26583	25966	25183	24566	23783	25575	24175	80	7600	500	18750	50	1	15989037	4189	34.93	2.12	12	0.43	750.00	12348.00	29350	20240531	-10.73	17700	20231031	48.02	29350	-10.73	20240531	18650	40.48	20240408	29350	-10.73	20240531	17700	48.02	20231031	2.30	N	089980	500	79 억	425128	N	N	15	N	N
169	20240703	090654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25500	150	2	0.59	253445100	9914	5.36	25700	25700	25400	32950	17750	25350	25564.36	2.66	-4561	26583	25966	25183	24566	23783	25575	24175	80	7600	500	18750	50	1	15989037	4077	34.00	2.07	12	0.06	750.00	12348.00	29350	20240531	-13.12	17700	20231031	44.07	29350	-13.12	20240531	18650	36.73	20240408	29350	-13.12	20240531	17700	44.07	20231031	2.30	N	089980	500	79 억	425128	N	N	15	N	N
170	20240702	160653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25350	-650	5	-2.50	4630758700	184351	36.41	25400	25800	24400	33800	18200	26000	25116.82	2.59	26140	30066	28032	26266	24232	22466	27150	23350	80	7800	500	19240	50	1	15989037	4053	33.80	2.05	12	1.15	750.00	12348.00	29350	20240531	-13.63	17700	20231031	43.22	29350	-13.63	20240531	18650	35.92	20240408	29350	-13.63	20240531	17700	43.22	20231031	2.28	N	089980	500	79 억	413977	N	N	15	N	N
171	20240702	150654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25450	-550	5	-2.12	4343839700	173045	34.18	25400	25800	24400	33800	18200	26000	25100.90	2.59	29393	30066	28032	26266	24232	22466	27150	23350	80	7800	500	19240	50	1	15989037	4069	33.93	2.06	12	1.08	750.00	12348.00	29350	20240531	-13.29	17700	20231031	43.79	29350	-13.29	20240531	18650	36.46	20240408	29350	-13.29	20240531	17700	43.79	20231031	2.28	N	089980	500	79 억	413977	N	N	10	N	N
172	20240702	140654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25100	-900	5	-3.46	3678999200	146797	28.99	25400	25800	24400	33800	18200	26000	25060.00	2.59	37432	30066	28032	26266	24232	22466	27150	23350	80	7800	500	19240	50	1	15989037	4013	33.47	2.03	12	0.92	750.00	12348.00	29350	20240531	-14.48	17700	20231031	41.81	29350	-14.48	20240531	18650	34.58	20240408	29350	-14.48	20240531	17700	41.81	20231031	2.28	N	089980	500	79 억	413977	N	N	10	N	N
173	20240702	130654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25150	-850	5	-3.27	3570281100	142466	28.14	25400	25800	24400	33800	18200	26000	25058.71	2.59	39012	30066	28032	26266	24232	22466	27150	23350	80	7800	500	19240	50	1	15989037	4021	33.53	2.04	12	0.89	750.00	12348.00	29350	20240531	-14.31	17700	20231031	42.09	29350	-14.31	20240531	18650	34.85	20240408	29350	-14.31	20240531	17700	42.09	20231031	2.28	N	089980	500	79 억	413977	N	N	10	N	N
174	20240702	120655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25300	-700	5	-2.69	3370385950	134491	26.56	25400	25800	24400	33800	18200	26000	25058.33	2.59	37778	30066	28032	26266	24232	22466	27150	23350	80	7800	500	19240	50	1	15989037	4045	33.73	2.05	12	0.84	750.00	12348.00	29350	20240531	-13.80	17700	20231031	42.94	29350	-13.80	20240531	18650	35.66	20240408	29350	-13.80	20240531	17700	42.94	20231031	2.28	N	089980	500	79 억	413977	N	N	10	N	N
175	20240702	110654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25700	-300	5	-1.15	3029277250	121108	23.92	25400	25700	24400	33800	18200	26000	25010.71	2.59	41296	30066	28032	26266	24232	22466	27150	23350	80	7800	500	19240	50	1	15989037	4109	34.27	2.08	12	0.76	750.00	12348.00	29350	20240531	-12.44	17700	20231031	45.20	29350	-12.44	20240531	18650	37.80	20240408	29350	-12.44	20240531	17700	45.20	20231031	2.28	N	089980	500	79 억	413977	N	N	10	N	N
176	20240702	100654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24800	-1200	5	-4.62	2335219100	93304	18.43	25400	25600	24550	33800	18200	26000	25025.11	2.59	33340	30066	28032	26266	24232	22466	27150	23350	80	7800	500	19240	50	1	15989037	3965	33.07	2.01	12	0.58	750.00	12348.00	29350	20240531	-15.50	17700	20231031	40.11	29350	-15.50	20240531	18650	32.98	20240408	29350	-15.50	20240531	17700	40.11	20231031	2.28	N	089980	500	79 억	413977	N	N	10	N	N
177	20240702	090655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25250	-750	5	-2.88	280346500	11039	2.18	25400	25600	25200	33800	18200	26000	25380.11	2.59	2819	30066	28032	26266	24232	22466	27150	23350	80	7800	500	19240	50	1	15989037	4037	33.67	2.04	12	0.07	750.00	12348.00	29350	20240531	-13.97	17700	20231031	42.66	29350	-13.97	20240531	18650	35.39	20240408	29350	-13.97	20240531	17700	42.66	20231031	2.28	N	089980	500	79 억	413977	N	N	10	N	N
178	20240701	160652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26000	-2350	5	-8.29	12941998100	504781	613.46	28300	28300	24500	36850	19850	28350	25636.19	3.07	-51162	28716	28532	28266	28082	27816	28400	27950	80	8500	500	20970	50	1	15989037	4157	34.67	2.11	12	3.16	750.00	12348.00	29950	20230623	-13.19	17700	20231031	46.89	29350	-11.41	20240531	18650	39.41	20240408	29350	-11.41	20240531	17700	46.89	20231031	2.28	N	089980	500	79 억	490116	N	N	10	N	N
179	20240701	150653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25950	-2400	5	-8.47	12626254000	492627	598.69	28300	28300	24500	36850	19850	28350	25629.41	3.07	-49378	28716	28532	28266	28082	27816	28400	27950	80	8500	500	20970	50	1	15989037	4149	34.60	2.10	12	3.08	750.00	12348.00	29950	20230623	-13.36	17700	20231031	46.61	29350	-11.58	20240531	18650	39.14	20240408	29350	-11.58	20240531	17700	46.61	20231031	2.28	N	089980	500	79 억	490116	N	N	7	N	N
180	20240701	140652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25750	-2600	5	-9.17	10578910200	414116	503.28	28300	28300	24500	36850	19850	28350	25544.48	3.07	-36798	28716	28532	28266	28082	27816	28400	27950	80	8500	500	20970	50	1	15989037	4117	34.33	2.09	12	2.59	750.00	12348.00	29950	20230623	-14.02	17700	20231031	45.48	29350	-12.27	20240531	18650	38.07	20240408	29350	-12.27	20240531	17700	45.48	20231031	2.28	N	089980	500	79 억	490116	N	N	7	N	N
181	20240701	130652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25100	-3250	5	-11.46	9349041200	365542	444.24	28300	28300	24500	36850	19850	28350	25574.39	3.07	-38720	28716	28532	28266	28082	27816	28400	27950	80	8500	500	20970	50	1	15989037	4013	33.47	2.03	12	2.29	750.00	12348.00	29950	20230623	-16.19	17700	20231031	41.81	29350	-14.48	20240531	18650	34.58	20240408	29350	-14.48	20240531	17700	41.81	20231031	2.28	N	089980	500	79 억	490116	N	N	7	N	N
182	20240701	120654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25050	-3300	5	-11.64	8340895500	325506	395.59	28300	28300	24500	36850	19850	28350	25622.81	3.07	-38576	28716	28532	28266	28082	27816	28400	27950	80	8500	500	20970	50	1	15989037	4005	33.40	2.03	12	2.04	750.00	12348.00	29950	20230623	-16.36	17700	20231031	41.53	29350	-14.65	20240531	18650	34.32	20240408	29350	-14.65	20240531	17700	41.53	20231031	2.28	N	089980	500	79 억	490116	N	N	7	N	N
183	20240701	110652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24800	-3550	5	-12.52	6597173900	255115	310.04	28300	28300	24650	36850	19850	28350	25857.75	3.07	-10710	28716	28532	28266	28082	27816	28400	27950	80	8500	500	20970	50	1	15989037	3965	33.07	2.01	12	1.60	750.00	12348.00	29950	20230623	-17.20	17700	20231031	40.11	29350	-15.50	20240531	18650	32.98	20240408	29350	-15.50	20240531	17700	40.11	20231031	2.28	N	089980	500	79 억	490116	N	N	7	N	N
184	20240701	100651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26150	-2200	5	-7.76	2812918800	104952	127.55	28300	28300	26050	36850	19850	28350	26799.15	3.07	3942	28716	28532	28266	28082	27816	28400	27950	80	8500	500	20970	50	1	15989037	4181	34.87	2.12	12	0.66	750.00	12348.00	29950	20230623	-12.69	17700	20231031	47.74	29350	-10.90	20240531	18650	40.21	20240408	29350	-10.90	20240531	17700	47.74	20231031	2.28	N	089980	500	79 억	490116	N	N	7	N	N
185	20240701	090649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28000	-350	5	-1.23	123554350	4385	5.33	28300	28300	27950	36850	19850	28350	28168.74	3.07	-999	28716	28532	28266	28082	27816	28400	27950	80	8500	500	20970	50	1	15989037	4477	37.33	2.27	12	0.03	750.00	12348.00	29950	20230623	-6.51	17700	20231031	58.19	29350	-4.60	20240531	18650	50.13	20240408	29350	-4.60	20240531	17700	58.19	20231031	2.28	N	089980	500	79 억	490116	N	N	7	N	N

81 KiB Raw Blame History

81 KiB

Raw Blame History