KissMeData/114840/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

75 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	20240830	160806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	-50	5	-0.22	3444584100	150789	126.36	22950	23250	22600	29800	16100	22950	22843.69	7.18	31795	23783	23366	23133	22716	22483	23250	22600	86	6850	500	16520	50	1	17221944	3944	19.64	5.71	12	0.88	1166.00	4011.00	45150	20240603	-49.28	10828	20231204	111.49	45150	-49.28	20240603	12828	78.52	20240103	45150	-49.28	20240603	16120	42.06	20240228	1.53	N	114840	500	86 억	1237223	N	N	307	N	N
3	20240830	150812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	50	2	0.22	3130108300	137060	114.85	22950	23250	22600	29800	16100	22950	22837.50	7.18	25811	23783	23366	23133	22716	22483	23250	22600	86	6850	500	16520	50	1	17221944	3961	19.73	5.73	12	0.80	1166.00	4011.00	45150	20240603	-49.06	10828	20231204	112.41	45150	-49.06	20240603	12828	79.30	20240103	45150	-49.06	20240603	16120	42.68	20240228	1.53	N	114840	500	86 억	1237223	N	N	35	N	N
4	20240830	140812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22850	-100	5	-0.44	2337628250	102493	85.89	22950	23250	22600	29800	16100	22950	22807.69	7.18	11288	23783	23366	23133	22716	22483	23250	22600	86	6850	500	16520	50	1	17221944	3935	19.60	5.70	12	0.60	1166.00	4011.00	45150	20240603	-49.39	10828	20231204	111.03	45150	-49.39	20240603	12828	78.13	20240103	45150	-49.39	20240603	16120	41.75	20240228	1.53	N	114840	500	86 억	1237223	N	N	35	N	N
5	20240830	130807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22700	-250	5	-1.09	1830245100	80182	67.19	22950	23250	22600	29800	16100	22950	22826.13	7.18	3384	23783	23366	23133	22716	22483	23250	22600	86	6850	500	16520	50	1	17221944	3909	19.47	5.66	12	0.47	1166.00	4011.00	45150	20240603	-49.72	10828	20231204	109.64	45150	-49.72	20240603	12828	76.96	20240103	45150	-49.72	20240603	16120	40.82	20240228	1.53	N	114840	500	86 억	1237223	N	N	35	N	N
6	20240830	120810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22700	-250	5	-1.09	1622738300	71041	59.53	22950	23250	22600	29800	16100	22950	22842.28	7.18	-170	23783	23366	23133	22716	22483	23250	22600	86	6850	500	16520	50	1	17221944	3909	19.47	5.66	12	0.41	1166.00	4011.00	45150	20240603	-49.72	10828	20231204	109.64	45150	-49.72	20240603	12828	76.96	20240103	45150	-49.72	20240603	16120	40.82	20240228	1.53	N	114840	500	86 억	1237223	N	N	35	N	N
7	20240830	110818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22850	-100	5	-0.44	1353773800	59177	49.59	22950	23250	22600	29800	16100	22950	22876.69	7.18	-6	23783	23366	23133	22716	22483	23250	22600	86	6850	500	16520	50	1	17221944	3935	19.60	5.70	12	0.34	1166.00	4011.00	45150	20240603	-49.39	10828	20231204	111.03	45150	-49.39	20240603	12828	78.13	20240103	45150	-49.39	20240603	16120	41.75	20240228	1.53	N	114840	500	86 억	1237223	N	N	35	N	N
8	20240830	100814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22900	-50	5	-0.22	692681500	30152	25.27	22950	23250	22800	29800	16100	22950	22972.99	7.18	194	23783	23366	23133	22716	22483	23250	22600	86	6850	500	16520	50	1	17221944	3944	19.64	5.71	12	0.18	1166.00	4011.00	45150	20240603	-49.28	10828	20231204	111.49	45150	-49.28	20240603	12828	78.52	20240103	45150	-49.28	20240603	16120	42.06	20240228	1.53	N	114840	500	86 억	1237223	N	N	35	N	N
9	20240830	090817	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23000	50	2	0.22	123872250	5395	4.52	22950	23000	22850	29800	16100	22950	22960.57	7.18	1409	23783	23366	23133	22716	22483	23250	22600	86	6850	500	16520	50	1	17221944	3961	19.73	5.73	12	0.03	1166.00	4011.00	45150	20240603	-49.06	10828	20231204	112.41	45150	-49.06	20240603	12828	79.30	20240103	45150	-49.06	20240603	16120	42.68	20240228	1.53	N	114840	500	86 억	1237223	N	N	35	N	N
10	20240829	160816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	22950	-550	5	-2.34	2748040150	118501	88.37	23250	23550	22900	30550	16450	23500	23190.49	7.16	3702	24833	24166	23833	23166	22833	24000	23000	86	7050	500	16920	50	1	17221944	3952	19.68	5.72	12	0.69	1166.00	4011.00	45150	20240603	-49.17	10828	20231204	111.95	45150	-49.17	20240603	12828	78.91	20240103	45150	-49.17	20240603	16120	42.37	20240228	1.61	N	114840	500	86 억	1232702	N	N	35	N	N
11	20240829	150824	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23150	-350	5	-1.49	2410978550	103842	77.44	23250	23550	22900	30550	16450	23500	23217.76	7.16	2518	24833	24166	23833	23166	22833	24000	23000	86	7050	500	16920	50	1	17221944	3987	19.85	5.77	12	0.60	1166.00	4011.00	45150	20240603	-48.73	10828	20231204	113.80	45150	-48.73	20240603	12828	80.46	20240103	45150	-48.73	20240603	16120	43.61	20240228	1.61	N	114840	500	86 억	1232702	N	N	1997	N	N
12	20240829	140825	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23100	-400	5	-1.70	1902993200	81895	61.07	23250	23550	22900	30550	16450	23500	23236.99	7.16	2170	24833	24166	23833	23166	22833	24000	23000	86	7050	500	16920	50	1	17221944	3978	19.81	5.76	12	0.48	1166.00	4011.00	45150	20240603	-48.84	10828	20231204	113.34	45150	-48.84	20240603	12828	80.07	20240103	45150	-48.84	20240603	16120	43.30	20240228	1.61	N	114840	500	86 억	1232702	N	N	1997	N	N
13	20240829	130826	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23450	-50	5	-0.21	1416675700	60967	45.46	23250	23550	22900	30550	16450	23500	23236.76	7.16	3476	24833	24166	23833	23166	22833	24000	23000	86	7050	500	16920	50	1	17221944	4039	20.11	5.85	12	0.35	1166.00	4011.00	45150	20240603	-48.06	10828	20231204	116.57	45150	-48.06	20240603	12828	82.80	20240103	45150	-48.06	20240603	16120	45.47	20240228	1.61	N	114840	500	86 억	1232702	N	N	1997	N	N
14	20240829	120825	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23200	-300	5	-1.28	1157503350	49820	37.15	23250	23550	22900	30550	16450	23500	23233.71	7.16	3655	24833	24166	23833	23166	22833	24000	23000	86	7050	500	16920	50	1	17221944	3995	19.90	5.78	12	0.29	1166.00	4011.00	45150	20240603	-48.62	10828	20231204	114.26	45150	-48.62	20240603	12828	80.85	20240103	45150	-48.62	20240603	16120	43.92	20240228	1.61	N	114840	500	86 억	1232702	N	N	1997	N	N
15	20240829	110824	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23150	-350	5	-1.49	938573400	40368	30.10	23250	23550	22900	30550	16450	23500	23250.43	7.16	3784	24833	24166	23833	23166	22833	24000	23000	86	7050	500	16920	50	1	17221944	3987	19.85	5.77	12	0.23	1166.00	4011.00	45150	20240603	-48.73	10828	20231204	113.80	45150	-48.73	20240603	12828	80.46	20240103	45150	-48.73	20240603	16120	43.61	20240228	1.61	N	114840	500	86 억	1232702	N	N	1997	N	N
16	20240829	100818	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23500	0	3	0.00	617242750	26581	19.82	23250	23500	22900	30550	16450	23500	23221.20	7.16	5027	24833	24166	23833	23166	22833	24000	23000	86	7050	500	16920	50	1	17221944	4047	20.15	5.86	12	0.15	1166.00	4011.00	45150	20240603	-47.95	10828	20231204	117.03	45150	-47.95	20240603	12828	83.19	20240103	45150	-47.95	20240603	16120	45.78	20240228	1.61	N	114840	500	86 억	1232702	N	N	1997	N	N
17	20240829	090823	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23300	-200	5	-0.85	105143000	4523	3.37	23250	23450	23100	30550	16450	23500	23246.30	7.16	721	24833	24166	23833	23166	22833	24000	23000	86	7050	500	16920	50	1	17221944	4013	19.98	5.81	12	0.03	1166.00	4011.00	45150	20240603	-48.39	10828	20231204	115.18	45150	-48.39	20240603	12828	81.63	20240103	45150	-48.39	20240603	16120	44.54	20240228	1.61	N	114840	500	86 억	1232702	N	N	1997	N	N
18	20240828	160757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23500	-700	5	-2.89	3193916650	133520	46.37	24300	24500	23500	31450	16950	24200	23922.78	7.27	-18372	25266	24732	23766	23232	22266	25000	23500	86	7250	500	17420	50	1	17221944	4047	20.15	5.86	12	0.78	1166.00	4011.00	45150	20240603	-47.95	10828	20231204	117.03	45150	-47.95	20240603	12828	83.19	20240103	45150	-47.95	20240603	16120	45.78	20240228	1.48	N	114840	500	86 억	1251885	N	N	1997	N	N
19	20240828	150802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23550	-650	5	-2.69	2918259350	121812	42.31	24300	24500	23550	31450	16950	24200	23957.02	7.27	-19382	25266	24732	23766	23232	22266	25000	23500	86	7250	500	17420	50	1	17221944	4056	20.20	5.87	12	0.71	1166.00	4011.00	45150	20240603	-47.84	10828	20231204	117.49	45150	-47.84	20240603	12828	83.58	20240103	45150	-47.84	20240603	16120	46.09	20240228	1.48	N	114840	500	86 억	1251885	N	N	930	N	N
20	20240828	140805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23650	-550	5	-2.27	2608756650	108716	37.76	24300	24500	23600	31450	16950	24200	23996.01	7.27	-14368	25266	24732	23766	23232	22266	25000	23500	86	7250	500	17420	50	1	17221944	4073	20.28	5.90	12	0.63	1166.00	4011.00	45150	20240603	-47.62	10828	20231204	118.42	45150	-47.62	20240603	12828	84.36	20240103	45150	-47.62	20240603	16120	46.71	20240228	1.48	N	114840	500	86 억	1251885	N	N	930	N	N
21	20240828	130801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23850	-350	5	-1.45	2144155450	89117	30.95	24300	24500	23700	31450	16950	24200	24059.96	7.27	-10094	25266	24732	23766	23232	22266	25000	23500	86	7250	500	17420	50	1	17221944	4107	20.45	5.95	12	0.52	1166.00	4011.00	45150	20240603	-47.18	10828	20231204	120.26	45150	-47.18	20240603	12828	85.92	20240103	45150	-47.18	20240603	16120	47.95	20240228	1.48	N	114840	500	86 억	1251885	N	N	930	N	N
22	20240828	120800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23900	-300	5	-1.24	1957293300	81295	28.24	24300	24500	23700	31450	16950	24200	24076.38	7.27	-8322	25266	24732	23766	23232	22266	25000	23500	86	7250	500	17420	50	1	17221944	4116	20.50	5.96	12	0.47	1166.00	4011.00	45150	20240603	-47.07	10828	20231204	120.72	45150	-47.07	20240603	12828	86.31	20240103	45150	-47.07	20240603	16120	48.26	20240228	1.48	N	114840	500	86 억	1251885	N	N	930	N	N
23	20240828	110759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23850	-350	5	-1.45	1579129400	65454	22.73	24300	24500	23750	31450	16950	24200	24125.76	7.27	-4161	25266	24732	23766	23232	22266	25000	23500	86	7250	500	17420	50	1	17221944	4107	20.45	5.95	12	0.38	1166.00	4011.00	45150	20240603	-47.18	10828	20231204	120.26	45150	-47.18	20240603	12828	85.92	20240103	45150	-47.18	20240603	16120	47.95	20240228	1.48	N	114840	500	86 억	1251885	N	N	930	N	N
24	20240828	100828	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24400	200	2	0.83	981193750	40682	14.13	24300	24400	23850	31450	16950	24200	24118.56	7.27	3187	25266	24732	23766	23232	22266	25000	23500	86	7250	500	17420	50	1	17221944	4202	20.93	6.08	12	0.24	1166.00	4011.00	45150	20240603	-45.96	10828	20231204	125.34	45150	-45.96	20240603	12828	90.21	20240103	45150	-45.96	20240603	16120	51.36	20240228	1.48	N	114840	500	86 억	1251885	N	N	930	N	N
25	20240828	090812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23950	-250	5	-1.03	118621800	4904	1.70	24300	24350	23950	31450	16950	24200	24188.72	7.27	-1292	25266	24732	23766	23232	22266	25000	23500	86	7250	500	17420	50	1	17221944	4125	20.54	5.97	12	0.03	1166.00	4011.00	45150	20240603	-46.95	10828	20231204	121.19	45150	-46.95	20240603	12828	86.70	20240103	45150	-46.95	20240603	16120	48.57	20240228	1.48	N	114840	500	86 억	1251885	N	N	930	N	N
26	20240827	160757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24200	600	2	2.54	6747002900	287041	66.14	23300	24300	22800	30650	16550	23600	23504.30	6.87	68717	25800	24700	23850	22750	21900	24275	22325	86	7050	500	16990	50	1	17221944	4168	20.75	6.03	12	1.67	1166.00	4011.00	45150	20240603	-46.40	10828	20231204	123.49	45150	-46.40	20240603	12828	88.65	20240103	45150	-46.40	20240603	16120	50.12	20240228	1.53	N	114840	500	86 억	1182684	N	N	930	N	N
27	20240827	150800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24250	650	2	2.75	6456620350	275047	63.38	23300	24300	22800	30650	16550	23600	23474.61	6.87	68701	25800	24700	23850	22750	21900	24275	22325	86	7050	500	16990	50	1	17221944	4176	20.80	6.05	12	1.60	1166.00	4011.00	45150	20240603	-46.29	10828	20231204	123.96	45150	-46.29	20240603	12828	89.04	20240103	45150	-46.29	20240603	16120	50.43	20240228	1.53	N	114840	500	86 억	1182684	N	N	476	N	N
28	20240827	140803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23900	300	2	1.27	5335042100	228301	52.60	23300	24000	22800	30650	16550	23600	23368.46	6.87	66771	25800	24700	23850	22750	21900	24275	22325	86	7050	500	16990	50	1	17221944	4116	20.50	5.96	12	1.33	1166.00	4011.00	45150	20240603	-47.07	10828	20231204	120.72	45150	-47.07	20240603	12828	86.31	20240103	45150	-47.07	20240603	16120	48.26	20240228	1.53	N	114840	500	86 억	1182684	N	N	476	N	N
29	20240827	130806	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23700	100	2	0.42	4282738800	184057	42.41	23300	23750	22800	30650	16550	23600	23268.54	6.87	56739	25800	24700	23850	22750	21900	24275	22325	86	7050	500	16990	50	1	17221944	4082	20.33	5.91	12	1.07	1166.00	4011.00	45150	20240603	-47.51	10828	20231204	118.88	45150	-47.51	20240603	12828	84.75	20240103	45150	-47.51	20240603	16120	47.02	20240228	1.53	N	114840	500	86 억	1182684	N	N	476	N	N
30	20240827	120808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23450	-150	5	-0.64	3728935750	160459	36.97	23300	23750	22800	30650	16550	23600	23239.18	6.87	46914	25800	24700	23850	22750	21900	24275	22325	86	7050	500	16990	50	1	17221944	4039	20.11	5.85	12	0.93	1166.00	4011.00	45150	20240603	-48.06	10828	20231204	116.57	45150	-48.06	20240603	12828	82.80	20240103	45150	-48.06	20240603	16120	45.47	20240228	1.53	N	114840	500	86 억	1182684	N	N	476	N	N
31	20240827	110804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23650	50	2	0.21	3310794800	142667	32.87	23300	23750	22800	30650	16550	23600	23206.45	6.87	45820	25800	24700	23850	22750	21900	24275	22325	86	7050	500	16990	50	1	17221944	4073	20.28	5.90	12	0.83	1166.00	4011.00	45150	20240603	-47.62	10828	20231204	118.42	45150	-47.62	20240603	12828	84.36	20240103	45150	-47.62	20240603	16120	46.71	20240228	1.53	N	114840	500	86 억	1182684	N	N	476	N	N
32	20240827	100802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23200	-400	5	-1.69	2218212100	96065	22.13	23300	23600	22800	30650	16550	23600	23090.74	6.87	40287	25800	24700	23850	22750	21900	24275	22325	86	7050	500	16990	50	1	17221944	3995	19.90	5.78	12	0.56	1166.00	4011.00	45150	20240603	-48.62	10828	20231204	114.26	45150	-48.62	20240603	12828	80.85	20240103	45150	-48.62	20240603	16120	43.92	20240228	1.53	N	114840	500	86 억	1182684	N	N	476	N	N
33	20240827	090802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23250	-350	5	-1.48	98428900	4212	0.97	23300	23600	23200	30650	16550	23600	23368.63	6.87	572	25800	24700	23850	22750	21900	24275	22325	86	7050	500	16990	50	1	17221944	4004	19.94	5.80	12	0.02	1166.00	4011.00	45150	20240603	-48.50	10828	20231204	114.72	45150	-48.50	20240603	12828	81.24	20240103	45150	-48.50	20240603	16120	44.23	20240228	1.53	N	114840	500	86 억	1182684	N	N	476	N	N
34	20240826	160751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23600	-1350	5	-5.41	10144037750	432754	355.75	24700	24950	23000	32400	17500	24950	23440.48	6.64	51651	25616	25282	24766	24432	23916	25450	24600	86	7450	500	17960	50	1	17221944	4064	20.24	5.88	12	2.51	1166.00	4011.00	45150	20240603	-47.73	10828	20231204	117.95	45150	-47.73	20240603	12828	83.97	20240103	45150	-47.73	20240603	16120	46.40	20240228	1.63	N	114840	500	86 억	1143719	N	N	476	N	N
35	20240826	150756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23650	-1300	5	-5.21	9673680250	412895	339.43	24700	24950	23000	32400	17500	24950	23428.79	6.64	45264	25616	25282	24766	24432	23916	25450	24600	86	7450	500	17960	50	1	17221944	4073	20.28	5.90	12	2.40	1166.00	4011.00	45150	20240603	-47.62	10828	20231204	118.42	45150	-47.62	20240603	12828	84.36	20240103	45150	-47.62	20240603	16120	46.71	20240228	1.63	N	114840	500	86 억	1143719	N	N	567	N	N
36	20240826	140800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23400	-1550	5	-6.21	8495474800	362668	298.14	24700	24950	23000	32400	17500	24950	23424.79	6.64	35166	25616	25282	24766	24432	23916	25450	24600	86	7450	500	17960	50	1	17221944	4030	20.07	5.83	12	2.11	1166.00	4011.00	45150	20240603	-48.17	10828	20231204	116.11	45150	-48.17	20240603	12828	82.41	20240103	45150	-48.17	20240603	16120	45.16	20240228	1.63	N	114840	500	86 억	1143719	N	N	567	N	N
37	20240826	130802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23200	-1750	5	-7.01	7369899200	314145	258.25	24700	24950	23000	32400	17500	24950	23460.02	6.64	22224	25616	25282	24766	24432	23916	25450	24600	86	7450	500	17960	50	1	17221944	3995	19.90	5.78	12	1.82	1166.00	4011.00	45150	20240603	-48.62	10828	20231204	114.26	45150	-48.62	20240603	12828	80.85	20240103	45150	-48.62	20240603	16120	43.92	20240228	1.63	N	114840	500	86 억	1143719	N	N	567	N	N
38	20240826	120755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23200	-1750	5	-7.01	6619023850	281651	231.54	24700	24950	23000	32400	17500	24950	23500.63	6.64	11430	25616	25282	24766	24432	23916	25450	24600	86	7450	500	17960	50	1	17221944	3995	19.90	5.78	12	1.64	1166.00	4011.00	45150	20240603	-48.62	10828	20231204	114.26	45150	-48.62	20240603	12828	80.85	20240103	45150	-48.62	20240603	16120	43.92	20240228	1.63	N	114840	500	86 억	1143719	N	N	567	N	N
39	20240826	110758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23100	-1850	5	-7.41	5888930950	250059	205.56	24700	24950	23000	32400	17500	24950	23549.98	6.64	2191	25616	25282	24766	24432	23916	25450	24600	86	7450	500	17960	50	1	17221944	3978	19.81	5.76	12	1.45	1166.00	4011.00	45150	20240603	-48.84	10828	20231204	113.34	45150	-48.84	20240603	12828	80.07	20240103	45150	-48.84	20240603	16120	43.30	20240228	1.63	N	114840	500	86 억	1143719	N	N	567	N	N
40	20240826	100800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	23500	-1450	5	-5.81	4522982400	191732	157.62	24700	24950	23000	32400	17500	24950	23589.89	6.64	-7019	25616	25282	24766	24432	23916	25450	24600	86	7450	500	17960	50	1	17221944	4047	20.15	5.86	12	1.11	1166.00	4011.00	45150	20240603	-47.95	10828	20231204	117.03	45150	-47.95	20240603	12828	83.19	20240103	45150	-47.95	20240603	16120	45.78	20240228	1.63	N	114840	500	86 억	1143719	N	N	567	N	N
41	20240826	090756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24300	-650	5	-2.61	498208750	20349	16.73	24700	24950	24250	32400	17500	24950	24482.42	6.64	2209	25616	25282	24766	24432	23916	25450	24600	86	7450	500	17960	50	1	17221944	4185	20.84	6.06	12	0.12	1166.00	4011.00	45150	20240603	-46.18	10828	20231204	124.42	45150	-46.18	20240603	12828	89.43	20240103	45150	-46.18	20240603	16120	50.74	20240228	1.63	N	114840	500	86 억	1143719	N	N	567	N	N
42	20240823	160752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24950	50	2	0.20	2995238950	120700	52.98	24250	25100	24250	32350	17450	24900	24815.47	6.74	-15067	26100	25500	24800	24200	23500	25800	24500	86	7450	500	17920	50	1	17201944	4292	21.40	6.22	12	0.70	1166.00	4011.00	45150	20240603	-44.74	10828	20231204	130.42	45150	-44.74	20240603	12828	94.50	20240103	45150	-44.74	20240603	16120	54.78	20240228	1.64	N	114840	500	86 억	1159198	N	N	567	N	N
43	20240823	150759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24750	-150	5	-0.60	2635881400	106250	46.63	24250	25100	24250	32350	17450	24900	24808.29	6.74	-9642	26100	25500	24800	24200	23500	25800	24500	86	7450	500	17920	50	1	17201944	4257	21.23	6.17	12	0.62	1166.00	4011.00	45150	20240603	-45.18	10828	20231204	128.57	45150	-45.18	20240603	12828	92.94	20240103	45150	-45.18	20240603	16120	53.54	20240228	1.64	N	114840	500	86 억	1159198	N	N	762	N	N
44	20240823	140758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24700	-200	5	-0.80	2227493650	89712	39.38	24250	25100	24250	32350	17450	24900	24829.38	6.74	-3101	26100	25500	24800	24200	23500	25800	24500	86	7450	500	17920	50	1	17201944	4249	21.18	6.16	12	0.52	1166.00	4011.00	45150	20240603	-45.29	10828	20231204	128.11	45150	-45.29	20240603	12828	92.55	20240103	45150	-45.29	20240603	16120	53.23	20240228	1.64	N	114840	500	86 억	1159198	N	N	762	N	N
45	20240823	130757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24950	50	2	0.20	1785375100	71880	31.55	24250	25100	24250	32350	17450	24900	24838.27	6.74	-1950	26100	25500	24800	24200	23500	25800	24500	86	7450	500	17920	50	1	17201944	4292	21.40	6.22	12	0.42	1166.00	4011.00	45150	20240603	-44.74	10828	20231204	130.42	45150	-44.74	20240603	12828	94.50	20240103	45150	-44.74	20240603	16120	54.78	20240228	1.64	N	114840	500	86 억	1159198	N	N	762	N	N
46	20240823	120756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24950	50	2	0.20	1427424750	57478	25.23	24250	25100	24250	32350	17450	24900	24834.28	6.74	3168	26100	25500	24800	24200	23500	25800	24500	86	7450	500	17920	50	1	17201944	4292	21.40	6.22	12	0.33	1166.00	4011.00	45150	20240603	-44.74	10828	20231204	130.42	45150	-44.74	20240603	12828	94.50	20240103	45150	-44.74	20240603	16120	54.78	20240228	1.64	N	114840	500	86 억	1159198	N	N	762	N	N
47	20240823	110755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25000	100	2	0.40	1149674250	46369	20.35	24250	25100	24250	32350	17450	24900	24794.02	6.74	7813	26100	25500	24800	24200	23500	25800	24500	86	7450	500	17920	50	1	17201944	4300	21.44	6.23	12	0.27	1166.00	4011.00	45150	20240603	-44.63	10828	20231204	130.88	45150	-44.63	20240603	12828	94.89	20240103	45150	-44.63	20240603	16120	55.09	20240228	1.64	N	114840	500	86 억	1159198	N	N	762	N	N
48	20240823	100757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25000	100	2	0.40	730049750	29532	12.96	24250	25100	24250	32350	17450	24900	24720.61	6.74	6474	26100	25500	24800	24200	23500	25800	24500	86	7450	500	17920	50	1	17201944	4300	21.44	6.23	12	0.17	1166.00	4011.00	45150	20240603	-44.63	10828	20231204	130.88	45150	-44.63	20240603	12828	94.89	20240103	45150	-44.63	20240603	16120	55.09	20240228	1.64	N	114840	500	86 억	1159198	N	N	762	N	N
49	20240823	090758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24850	-50	5	-0.20	327935750	13347	5.86	24250	25050	24250	32350	17450	24900	24569.90	6.74	3560	26100	25500	24800	24200	23500	25800	24500	86	7450	500	17920	50	1	17201944	4275	21.31	6.20	12	0.08	1166.00	4011.00	45150	20240603	-44.96	10828	20231204	129.50	45150	-44.96	20240603	12828	93.72	20240103	45150	-44.96	20240603	16120	54.16	20240228	1.64	N	114840	500	86 억	1159198	N	N	762	N	N
50	20240822	160751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24900	350	2	1.43	5627603050	227468	109.95	24800	25400	24100	31900	17200	24550	24739.96	6.89	-18051	25150	24850	24500	24200	23850	24675	24025	86	7350	500	17670	50	1	17201944	4283	21.36	6.21	12	1.32	1166.00	4011.00	45150	20240603	-44.85	10828	20231204	129.96	45150	-44.85	20240603	12828	94.11	20240103	45150	-44.85	20240603	16120	54.47	20240228	1.51	N	114840	500	86 억	1185118	N	N	762	N	N
51	20240822	150758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24700	150	2	0.61	5336631450	215714	104.27	24800	25400	24100	31900	17200	24550	24739.38	6.89	-17947	25150	24850	24500	24200	23850	24675	24025	86	7350	500	17670	50	1	17201944	4249	21.18	6.16	12	1.25	1166.00	4011.00	45150	20240603	-45.29	10828	20231204	128.11	45150	-45.29	20240603	12828	92.55	20240103	45150	-45.29	20240603	16120	53.23	20240228	1.51	N	114840	500	86 억	1185118	N	N	105	N	N
52	20240822	140758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24800	250	2	1.02	4586691900	185327	89.58	24800	25400	24100	31900	17200	24550	24749.18	6.89	-16963	25150	24850	24500	24200	23850	24675	24025	86	7350	500	17670	50	1	17201944	4266	21.27	6.18	12	1.08	1166.00	4011.00	45150	20240603	-45.07	10828	20231204	129.04	45150	-45.07	20240603	12828	93.33	20240103	45150	-45.07	20240603	16120	53.85	20240228	1.51	N	114840	500	86 억	1185118	N	N	105	N	N
53	20240822	130758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24300	-250	5	-1.02	3229556550	130379	63.02	24800	25400	24100	31900	17200	24550	24770.53	6.89	-9844	25150	24850	24500	24200	23850	24675	24025	86	7350	500	17670	50	1	17201944	4180	20.84	6.06	12	0.76	1166.00	4011.00	45150	20240603	-46.18	10828	20231204	124.42	45150	-46.18	20240603	12828	89.43	20240103	45150	-46.18	20240603	16120	50.74	20240228	1.51	N	114840	500	86 억	1185118	N	N	105	N	N
54	20240822	120802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24350	-200	5	-0.81	2831356450	113926	55.07	24800	25400	24250	31900	17200	24550	24852.59	6.89	-11229	25150	24850	24500	24200	23850	24675	24025	86	7350	500	17670	50	1	17201944	4189	20.88	6.07	12	0.66	1166.00	4011.00	45150	20240603	-46.07	10828	20231204	124.88	45150	-46.07	20240603	12828	89.82	20240103	45150	-46.07	20240603	16120	51.05	20240228	1.51	N	114840	500	86 억	1185118	N	N	105	N	N
55	20240822	110754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24400	-150	5	-0.61	2576431000	103452	50.01	24800	25400	24300	31900	17200	24550	24904.60	6.89	-8162	25150	24850	24500	24200	23850	24675	24025	86	7350	500	17670	50	1	17201944	4197	20.93	6.08	12	0.60	1166.00	4011.00	45150	20240603	-45.96	10828	20231204	125.34	45150	-45.96	20240603	12828	90.21	20240103	45150	-45.96	20240603	16120	51.36	20240228	1.51	N	114840	500	86 억	1185118	N	N	105	N	N
56	20240822	100755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24800	250	2	1.02	1930013850	77064	37.25	24800	25400	24550	31900	17200	24550	25044.30	6.89	-2497	25150	24850	24500	24200	23850	24675	24025	86	7350	500	17670	50	1	17201944	4266	21.27	6.18	12	0.45	1166.00	4011.00	45150	20240603	-45.07	10828	20231204	129.04	45150	-45.07	20240603	12828	93.33	20240103	45150	-45.07	20240603	16120	53.85	20240228	1.51	N	114840	500	86 억	1185118	N	N	105	N	N
57	20240822	090754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25000	450	2	1.83	429180050	17158	8.29	24800	25200	24700	31900	17200	24550	25013.41	6.89	1244	25150	24850	24500	24200	23850	24675	24025	86	7350	500	17670	50	1	17201944	4300	21.44	6.23	12	0.10	1166.00	4011.00	45150	20240603	-44.63	10828	20231204	130.88	45150	-44.63	20240603	12828	94.89	20240103	45150	-44.63	20240603	16120	55.09	20240228	1.51	N	114840	500	86 억	1185118	N	N	105	N	N
58	20240821	160749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24550	-400	5	-1.60	5045088100	205788	63.34	24700	24800	24150	32400	17500	24950	24515.93	6.58	52108	26650	25800	25250	24400	23850	25525	24125	86	7450	500	17960	50	1	17201944	4223	21.05	6.12	12	1.20	1166.00	4011.00	45150	20240603	-45.63	10828	20231204	126.73	45150	-45.63	20240603	12828	91.38	20240103	45150	-45.63	20240603	16120	52.30	20240228	1.56	N	114840	500	86 억	1132424	N	N	105	N	N
59	20240821	150800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24600	-350	5	-1.40	4644525200	189478	58.32	24700	24800	24150	32400	17500	24950	24512.20	6.58	51758	26650	25800	25250	24400	23850	25525	24125	86	7450	500	17960	50	1	17201944	4232	21.10	6.13	12	1.10	1166.00	4011.00	45150	20240603	-45.51	10828	20231204	127.19	45150	-45.51	20240603	12828	91.77	20240103	45150	-45.51	20240603	16120	52.61	20240228	1.56	N	114840	500	86 억	1132424	N	N	91	N	N
60	20240821	140752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24650	-300	5	-1.20	4017362250	163951	50.46	24700	24800	24150	32400	17500	24950	24503.42	6.58	43391	26650	25800	25250	24400	23850	25525	24125	86	7450	500	17960	50	1	17201944	4240	21.14	6.15	12	0.95	1166.00	4011.00	45150	20240603	-45.40	10828	20231204	127.65	45150	-45.40	20240603	12828	92.16	20240103	45150	-45.40	20240603	16120	52.92	20240228	1.56	N	114840	500	86 억	1132424	N	N	91	N	N
61	20240821	130803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24650	-300	5	-1.20	3521112550	143742	44.24	24700	24800	24150	32400	17500	24950	24496.04	6.58	37059	26650	25800	25250	24400	23850	25525	24125	86	7450	500	17960	50	1	17201944	4240	21.14	6.15	12	0.84	1166.00	4011.00	45150	20240603	-45.40	10828	20231204	127.65	45150	-45.40	20240603	12828	92.16	20240103	45150	-45.40	20240603	16120	52.92	20240228	1.56	N	114840	500	86 억	1132424	N	N	91	N	N
62	20240821	120801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24600	-350	5	-1.40	3299318050	134719	41.46	24700	24800	24150	32400	17500	24950	24490.35	6.58	34311	26650	25800	25250	24400	23850	25525	24125	86	7450	500	17960	50	1	17201944	4232	21.10	6.13	12	0.78	1166.00	4011.00	45150	20240603	-45.51	10828	20231204	127.19	45150	-45.51	20240603	12828	91.77	20240103	45150	-45.51	20240603	16120	52.61	20240228	1.56	N	114840	500	86 억	1132424	N	N	91	N	N
63	20240821	110757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24650	-300	5	-1.20	2841956100	116117	35.74	24700	24800	24150	32400	17500	24950	24474.92	6.58	27376	26650	25800	25250	24400	23850	25525	24125	86	7450	500	17960	50	1	17201944	4240	21.14	6.15	12	0.68	1166.00	4011.00	45150	20240603	-45.40	10828	20231204	127.65	45150	-45.40	20240603	12828	92.16	20240103	45150	-45.40	20240603	16120	52.92	20240228	1.56	N	114840	500	86 억	1132424	N	N	91	N	N
64	20240821	100801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24500	-450	5	-1.80	2291760450	93777	28.86	24700	24800	24150	32400	17500	24950	24438.38	6.58	21420	26650	25800	25250	24400	23850	25525	24125	86	7450	500	17960	50	1	17201944	4214	21.01	6.11	12	0.55	1166.00	4011.00	45150	20240603	-45.74	10828	20231204	126.27	45150	-45.74	20240603	12828	90.99	20240103	45150	-45.74	20240603	16120	51.99	20240228	1.56	N	114840	500	86 억	1132424	N	N	91	N	N
65	20240821	090754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24500	-450	5	-1.80	138098250	5649	1.74	24700	24700	24200	32400	17500	24950	24446.05	6.58	1186	26650	25800	25250	24400	23850	25525	24125	86	7450	500	17960	50	1	17201944	4214	21.01	6.11	12	0.03	1166.00	4011.00	45150	20240603	-45.74	10828	20231204	126.27	45150	-45.74	20240603	12828	90.99	20240103	45150	-45.74	20240603	16120	51.99	20240228	1.56	N	114840	500	86 억	1132424	N	N	91	N	N
66	20240820	160743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24950	-1000	5	-3.85	8062734200	321672	140.81	26100	26100	24700	33700	18200	25950	25065.10	6.33	15716	27016	26482	25716	25182	24416	26750	25450	86	7750	500	18680	50	1	17201944	4292	21.40	6.22	12	1.87	1166.00	4011.00	45150	20240603	-44.74	10828	20231204	130.42	45150	-44.74	20240603	12828	94.50	20240103	45150	-44.74	20240603	16120	54.78	20240228	1.56	N	114840	500	86 억	1088449	N	N	91	N	N
67	20240820	150754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25050	-900	5	-3.47	7796174450	310996	136.14	26100	26100	24700	33700	18200	25950	25068.36	6.33	16171	27016	26482	25716	25182	24416	26750	25450	86	7750	500	18680	50	1	17201944	4309	21.48	6.25	12	1.81	1166.00	4011.00	45150	20240603	-44.52	10828	20231204	131.34	45150	-44.52	20240603	12828	95.28	20240103	45150	-44.52	20240603	16120	55.40	20240228	1.56	N	114840	500	86 억	1088449	N	N	679	N	N
68	20240820	140752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24850	-1100	5	-4.24	6586249400	262580	114.94	26100	26100	24700	33700	18200	25950	25082.77	6.33	4959	27016	26482	25716	25182	24416	26750	25450	86	7750	500	18680	50	1	17201944	4275	21.31	6.20	12	1.53	1166.00	4011.00	45150	20240603	-44.96	10828	20231204	129.50	45150	-44.96	20240603	12828	93.72	20240103	45150	-44.96	20240603	16120	54.16	20240228	1.56	N	114840	500	86 억	1088449	N	N	679	N	N
69	20240820	130754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	24900	-1050	5	-4.05	5498746000	218777	95.77	26100	26100	24850	33700	18200	25950	25133.96	6.33	1142	27016	26482	25716	25182	24416	26750	25450	86	7750	500	18680	50	1	17201944	4283	21.36	6.21	12	1.27	1166.00	4011.00	45150	20240603	-44.85	10828	20231204	129.96	45150	-44.85	20240603	12828	94.11	20240103	45150	-44.85	20240603	16120	54.47	20240228	1.56	N	114840	500	86 억	1088449	N	N	679	N	N
70	20240820	120751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25000	-950	5	-3.66	4515501550	179327	78.50	26100	26100	24950	33700	18200	25950	25180.19	6.33	-7288	27016	26482	25716	25182	24416	26750	25450	86	7750	500	18680	50	1	17201944	4300	21.44	6.23	12	1.04	1166.00	4011.00	45150	20240603	-44.63	10828	20231204	130.88	45150	-44.63	20240603	12828	94.89	20240103	45150	-44.63	20240603	16120	55.09	20240228	1.56	N	114840	500	86 억	1088449	N	N	679	N	N
71	20240820	110748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25150	-800	5	-3.08	3029504350	120061	52.56	26100	26100	25000	33700	18200	25950	25232.94	6.33	-23677	27016	26482	25716	25182	24416	26750	25450	86	7750	500	18680	50	1	17201944	4326	21.57	6.27	12	0.70	1166.00	4011.00	45150	20240603	-44.30	10828	20231204	132.27	45150	-44.30	20240603	12828	96.06	20240103	45150	-44.30	20240603	16120	56.02	20240228	1.56	N	114840	500	86 억	1088449	N	N	679	N	N
72	20240820	100746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25100	-850	5	-3.28	1916931300	75679	33.13	26100	26100	25000	33700	18200	25950	25329.62	6.33	-18828	27016	26482	25716	25182	24416	26750	25450	86	7750	500	18680	50	1	17201944	4318	21.53	6.26	12	0.44	1166.00	4011.00	45150	20240603	-44.41	10828	20231204	131.81	45150	-44.41	20240603	12828	95.67	20240103	45150	-44.41	20240603	16120	55.71	20240228	1.56	N	114840	500	86 억	1088449	N	N	679	N	N
73	20240820	090749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25650	-300	5	-1.16	173413400	6702	2.93	26100	26100	25650	33700	18200	25950	25874.67	6.33	-1668	27016	26482	25716	25182	24416	26750	25450	86	7750	500	18680	50	1	17201944	4412	22.00	6.39	12	0.04	1166.00	4011.00	45150	20240603	-43.19	10828	20231204	136.89	45150	-43.19	20240603	12828	99.95	20240103	45150	-43.19	20240603	16120	59.12	20240228	1.56	N	114840	500	86 억	1088449	N	N	679	N	N
74	20240819	160740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25950	700	2	2.77	5832756500	227855	51.72	25350	26250	24950	32800	17700	25250	25598.54	6.42	-13272	26716	25982	25566	24832	24416	25775	24625	86	7550	500	18180	50	1	17201944	4464	22.26	6.47	12	1.32	1166.00	4011.00	45150	20240603	-42.52	10828	20231204	139.66	45150	-42.52	20240603	12828	102.29	20240103	45150	-42.52	20240603	16120	60.98	20240228	1.71	N	114840	500	86 억	1103991	N	N	679	N	N
75	20240819	150746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26000	750	2	2.97	5362908900	209839	47.63	25350	26100	24950	32800	17700	25250	25557.26	6.42	-9651	26716	25982	25566	24832	24416	25775	24625	86	7550	500	18180	50	1	17201944	4473	22.30	6.48	12	1.22	1166.00	4011.00	45150	20240603	-42.41	10828	20231204	140.12	45150	-42.41	20240603	12828	102.68	20240103	45150	-42.41	20240603	16120	61.29	20240228	1.71	N	114840	500	86 억	1103991	N	N	1288	N	N
76	20240819	140748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25800	550	2	2.18	3898711050	153264	34.79	25350	25850	24950	32800	17700	25250	25437.88	6.42	9447	26716	25982	25566	24832	24416	25775	24625	86	7550	500	18180	50	1	17201944	4438	22.13	6.43	12	0.89	1166.00	4011.00	45150	20240603	-42.86	10828	20231204	138.27	45150	-42.86	20240603	12828	101.12	20240103	45150	-42.86	20240603	16120	60.05	20240228	1.71	N	114840	500	86 억	1103991	N	N	1288	N	N
77	20240819	130743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25750	500	2	1.98	3379886800	133101	30.21	25350	25800	24950	32800	17700	25250	25393.40	6.42	13117	26716	25982	25566	24832	24416	25775	24625	86	7550	500	18180	50	1	17201944	4430	22.08	6.42	12	0.77	1166.00	4011.00	45150	20240603	-42.97	10828	20231204	137.81	45150	-42.97	20240603	12828	100.73	20240103	45150	-42.97	20240603	16120	59.74	20240228	1.71	N	114840	500	86 억	1103991	N	N	1288	N	N
78	20240819	120744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25600	350	2	1.39	2947582450	116257	26.39	25350	25650	24950	32800	17700	25250	25354.02	6.42	15149	26716	25982	25566	24832	24416	25775	24625	86	7550	500	18180	50	1	17201944	4404	21.96	6.38	12	0.68	1166.00	4011.00	45150	20240603	-43.30	10828	20231204	136.42	45150	-43.30	20240603	12828	99.56	20240103	45150	-43.30	20240603	16120	58.81	20240228	1.71	N	114840	500	86 억	1103991	N	N	1288	N	N
79	20240819	110744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25550	300	2	1.19	2453632050	96924	22.00	25350	25650	24950	32800	17700	25250	25315.01	6.42	13467	26716	25982	25566	24832	24416	25775	24625	86	7550	500	18180	50	1	17201944	4395	21.91	6.37	12	0.56	1166.00	4011.00	45150	20240603	-43.41	10828	20231204	135.96	45150	-43.41	20240603	12828	99.17	20240103	45150	-43.41	20240603	16120	58.50	20240228	1.71	N	114840	500	86 억	1103991	N	N	1288	N	N
80	20240819	100746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25250	0	3	0.00	1496357550	59118	13.42	25350	25650	24950	32800	17700	25250	25311.37	6.42	-4777	26716	25982	25566	24832	24416	25775	24625	86	7550	500	18180	50	1	17201944	4343	21.66	6.30	12	0.34	1166.00	4011.00	45150	20240603	-44.08	10828	20231204	133.19	45150	-44.08	20240603	12828	96.84	20240103	45150	-44.08	20240603	16120	56.64	20240228	1.71	N	114840	500	86 억	1103991	N	N	1288	N	N
81	20240819	090745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25200	-50	5	-0.20	270541500	10727	2.44	25350	25400	25100	32800	17700	25250	25220.60	6.42	-3569	26716	25982	25566	24832	24416	25775	24625	86	7550	500	18180	50	1	17201944	4335	21.61	6.28	12	0.06	1166.00	4011.00	45150	20240603	-44.19	10828	20231204	132.73	45150	-44.19	20240603	12828	96.45	20240103	45150	-44.19	20240603	16120	56.33	20240228	1.71	N	114840	500	86 억	1103991	N	N	1288	N	N
82	20240816	160739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25250	50	2	0.20	11261689950	437605	105.15	26000	26300	25150	32750	17650	25200	25737.26	6.64	-38621	26800	26000	25550	24750	24300	25775	24525	86	7550	500	18140	50	1	17201944	4343	21.66	6.30	12	2.54	1166.00	4011.00	45150	20240603	-44.08	10828	20231204	133.19	45150	-44.08	20240603	12828	96.84	20240103	45150	-44.08	20240603	16120	56.64	20240228	1.86	N	114840	500	86 억	1141830	N	N	1288	N	N
83	20240816	150740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25300	100	2	0.40	10568469300	410111	98.55	26000	26300	25200	32750	17650	25200	25769.78	6.64	-41769	26800	26000	25550	24750	24300	25775	24525	86	7550	500	18140	50	1	17201944	4352	21.70	6.31	12	2.38	1166.00	4011.00	45150	20240603	-43.96	10828	20231204	133.65	45150	-43.96	20240603	12828	97.22	20240103	45150	-43.96	20240603	16120	56.95	20240228	1.86	N	114840	500	86 억	1141830	N	N	358	N	N
84	20240816	140745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25600	400	2	1.59	8888919300	344028	82.67	26000	26300	25500	32750	17650	25200	25837.78	6.64	-32422	26800	26000	25550	24750	24300	25775	24525	86	7550	500	18140	50	1	17201944	4404	21.96	6.38	12	2.00	1166.00	4011.00	45150	20240603	-43.30	10828	20231204	136.42	45150	-43.30	20240603	12828	99.56	20240103	45150	-43.30	20240603	16120	58.81	20240228	1.86	N	114840	500	86 억	1141830	N	N	358	N	N
85	20240816	130745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	700	2	2.78	7797607300	301521	72.45	26000	26300	25550	32750	17650	25200	25860.91	6.64	-27317	26800	26000	25550	24750	24300	25775	24525	86	7550	500	18140	50	1	17201944	4455	22.21	6.46	12	1.75	1166.00	4011.00	45150	20240603	-42.64	10828	20231204	139.19	45150	-42.64	20240603	12828	101.90	20240103	45150	-42.64	20240603	16120	60.67	20240228	1.86	N	114840	500	86 억	1141830	N	N	358	N	N
86	20240816	120741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25700	500	2	1.98	6519943000	252046	60.57	26000	26300	25550	32750	17650	25200	25868.07	6.64	-25750	26800	26000	25550	24750	24300	25775	24525	86	7550	500	18140	50	1	17201944	4421	22.04	6.41	12	1.47	1166.00	4011.00	45150	20240603	-43.08	10828	20231204	137.35	45150	-43.08	20240603	12828	100.34	20240103	45150	-43.08	20240603	16120	59.43	20240228	1.86	N	114840	500	86 억	1141830	N	N	358	N	N
87	20240816	110744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25700	500	2	1.98	5271227550	203487	48.90	26000	26300	25550	32750	17650	25200	25904.49	6.64	-7424	26800	26000	25550	24750	24300	25775	24525	86	7550	500	18140	50	1	17201944	4421	22.04	6.41	12	1.18	1166.00	4011.00	45150	20240603	-43.08	10828	20231204	137.35	45150	-43.08	20240603	12828	100.34	20240103	45150	-43.08	20240603	16120	59.43	20240228	1.86	N	114840	500	86 억	1141830	N	N	358	N	N
88	20240816	100740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25750	550	2	2.18	3280269100	126497	30.40	26000	26300	25550	32750	17650	25200	25931.60	6.64	1887	26800	26000	25550	24750	24300	25775	24525	86	7550	500	18140	50	1	17201944	4430	22.08	6.42	12	0.74	1166.00	4011.00	45150	20240603	-42.97	10828	20231204	137.81	45150	-42.97	20240603	12828	100.73	20240103	45150	-42.97	20240603	16120	59.74	20240228	1.86	N	114840	500	86 억	1141830	N	N	358	N	N
89	20240816	090742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25750	550	2	2.18	1141337500	43960	10.56	26000	26200	25700	32750	17650	25200	25963.09	6.64	-7315	26800	26000	25550	24750	24300	25775	24525	86	7550	500	18140	50	1	17201944	4430	22.08	6.42	12	0.26	1166.00	4011.00	45150	20240603	-42.97	10828	20231204	137.81	45150	-42.97	20240603	12828	100.73	20240103	45150	-42.97	20240603	16120	59.74	20240228	1.86	N	114840	500	86 억	1141830	N	N	358	N	N
90	20240814	160742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25200	-600	5	-2.33	10479014400	410775	44.76	26200	26350	25100	33500	18100	25800	25511.36	6.77	-29424	29700	27750	26400	24450	23100	27075	23775	86	7700	500	18570	50	1	17201944	4335	21.61	6.28	12	2.39	1166.00	4011.00	45150	20240603	-44.19	10828	20231204	132.73	45150	-44.19	20240603	12828	96.45	20240103	45150	-44.19	20240603	16120	56.33	20240228	1.75	N	114840	500	86 억	1164252	N	N	358	N	N
91	20240814	150744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25250	-550	5	-2.13	9706739450	380151	41.42	26200	26350	25100	33500	18100	25800	25533.74	6.77	-41145	29700	27750	26400	24450	23100	27075	23775	86	7700	500	18570	50	1	17201944	4343	21.66	6.30	12	2.21	1166.00	4011.00	45150	20240603	-44.08	10828	20231204	133.19	45150	-44.08	20240603	12828	96.84	20240103	45150	-44.08	20240603	16120	56.64	20240228	1.75	N	114840	500	86 억	1164252	N	N	773	N	N
92	20240814	140747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25350	-450	5	-1.74	8258215850	322941	35.19	26200	26350	25100	33500	18100	25800	25571.73	6.77	-42928	29700	27750	26400	24450	23100	27075	23775	86	7700	500	18570	50	1	17201944	4361	21.74	6.32	12	1.88	1166.00	4011.00	45150	20240603	-43.85	10828	20231204	134.12	45150	-43.85	20240603	12828	97.61	20240103	45150	-43.85	20240603	16120	57.26	20240228	1.75	N	114840	500	86 억	1164252	N	N	773	N	N
93	20240814	130746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25450	-350	5	-1.36	7221708700	282074	30.74	26200	26350	25100	33500	18100	25800	25602.01	6.77	-36136	29700	27750	26400	24450	23100	27075	23775	86	7700	500	18570	50	1	17201944	4378	21.83	6.35	12	1.64	1166.00	4011.00	45150	20240603	-43.63	10828	20231204	135.04	45150	-43.63	20240603	12828	98.39	20240103	45150	-43.63	20240603	16120	57.88	20240228	1.75	N	114840	500	86 억	1164252	N	N	773	N	N
94	20240814	120739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25500	-300	5	-1.16	6380604400	249000	27.13	26200	26350	25100	33500	18100	25800	25624.75	6.77	-29618	29700	27750	26400	24450	23100	27075	23775	86	7700	500	18570	50	1	17201944	4386	21.87	6.36	12	1.45	1166.00	4011.00	45150	20240603	-43.52	10828	20231204	135.50	45150	-43.52	20240603	12828	98.78	20240103	45150	-43.52	20240603	16120	58.19	20240228	1.75	N	114840	500	86 억	1164252	N	N	773	N	N
95	20240814	110737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25450	-350	5	-1.36	5364668750	209051	22.78	26200	26350	25100	33500	18100	25800	25661.85	6.77	-26646	29700	27750	26400	24450	23100	27075	23775	86	7700	500	18570	50	1	17201944	4378	21.83	6.35	12	1.22	1166.00	4011.00	45150	20240603	-43.63	10828	20231204	135.04	45150	-43.63	20240603	12828	98.39	20240103	45150	-43.63	20240603	16120	57.88	20240228	1.75	N	114840	500	86 억	1164252	N	N	773	N	N
96	20240814	100736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25500	-300	5	-1.16	4518634750	175927	19.17	26200	26350	25100	33500	18100	25800	25684.56	6.77	-18698	29700	27750	26400	24450	23100	27075	23775	86	7700	500	18570	50	1	17201944	4386	21.87	6.36	12	1.02	1166.00	4011.00	45150	20240603	-43.52	10828	20231204	135.50	45150	-43.52	20240603	12828	98.78	20240103	45150	-43.52	20240603	16120	58.19	20240228	1.75	N	114840	500	86 억	1164252	N	N	773	N	N
97	20240814	090809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25800	0	3	0.00	1523468200	58583	6.38	26200	26350	25550	33500	18100	25800	26006.14	6.77	-11213	29700	27750	26400	24450	23100	27075	23775	86	7700	500	18570	50	1	17201944	4438	22.13	6.43	12	0.34	1166.00	4011.00	45150	20240603	-42.86	10828	20231204	138.27	45150	-42.86	20240603	12828	101.12	20240103	45150	-42.86	20240603	16120	60.05	20240228	1.75	N	114840	500	86 억	1164252	N	N	773	N	N
98	20240813	160728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25800	-2000	5	-7.19	23603423150	915434	58.85	28150	28350	25050	36100	19500	27800	25783.77	6.24	91146	32266	30032	28016	25782	23766	29025	24775	86	8300	500	20010	50	1	17201944	4438	22.13	6.43	12	5.32	1166.00	4011.00	45150	20240603	-42.86	10828	20231204	138.27	45150	-42.86	20240603	12828	101.12	20240103	45150	-42.86	20240603	16120	60.05	20240228	1.04	N	114840	500	86 억	1073633	N	N	773	N	N
99	20240813	150734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25900	-1900	5	-6.83	22414531650	869368	55.89	28150	28350	25050	36100	19500	27800	25782.48	6.24	100468	32266	30032	28016	25782	23766	29025	24775	86	8300	500	20010	50	1	17201944	4455	22.21	6.46	12	5.05	1166.00	4011.00	45150	20240603	-42.64	10828	20231204	139.19	45150	-42.64	20240603	12828	101.90	20240103	45150	-42.64	20240603	16120	60.67	20240228	1.04	N	114840	500	86 억	1073633	N	N	819	N	N
100	20240813	140735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25350	-2450	5	-8.81	20374368150	789661	50.76	28150	28350	25050	36100	19500	27800	25801.33	6.24	97413	32266	30032	28016	25782	23766	29025	24775	86	8300	500	20010	50	1	17201944	4361	21.74	6.32	12	4.59	1166.00	4011.00	45150	20240603	-43.85	10828	20231204	134.12	45150	-43.85	20240603	12828	97.61	20240103	45150	-43.85	20240603	16120	57.26	20240228	1.04	N	114840	500	86 억	1073633	N	N	819	N	N
101	20240813	130736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25400	-2400	5	-8.63	18254153150	705792	45.37	28150	28350	25050	36100	19500	27800	25863.27	6.24	66308	32266	30032	28016	25782	23766	29025	24775	86	8300	500	20010	50	1	17201944	4369	21.78	6.33	12	4.10	1166.00	4011.00	45150	20240603	-43.74	10828	20231204	134.58	45150	-43.74	20240603	12828	98.00	20240103	45150	-43.74	20240603	16120	57.57	20240228	1.04	N	114840	500	86 억	1073633	N	N	819	N	N
102	20240813	120730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25250	-2550	5	-9.17	17003662550	656558	42.21	28150	28350	25050	36100	19500	27800	25898.10	6.24	64550	32266	30032	28016	25782	23766	29025	24775	86	8300	500	20010	50	1	17201944	4343	21.66	6.30	12	3.82	1166.00	4011.00	45150	20240603	-44.08	10828	20231204	133.19	45150	-44.08	20240603	12828	96.84	20240103	45150	-44.08	20240603	16120	56.64	20240228	1.04	N	114840	500	86 억	1073633	N	N	819	N	N
103	20240813	110728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	25450	-2350	5	-8.45	14568331850	560114	36.01	28150	28350	25250	36100	19500	27800	26009.48	6.24	60497	32266	30032	28016	25782	23766	29025	24775	86	8300	500	20010	50	1	17201944	4378	21.83	6.35	12	3.26	1166.00	4011.00	45150	20240603	-43.63	10828	20231204	135.04	45150	-43.63	20240603	12828	98.39	20240103	45150	-43.63	20240603	16120	57.88	20240228	1.04	N	114840	500	86 억	1073633	N	N	819	N	N
104	20240813	100731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26150	-1650	5	-5.94	10610635550	405369	26.06	28150	28350	25400	36100	19500	27800	26175.12	6.24	46212	32266	30032	28016	25782	23766	29025	24775	86	8300	500	20010	50	1	17201944	4498	22.43	6.52	12	2.36	1166.00	4011.00	45150	20240603	-42.08	10828	20231204	141.50	45150	-42.08	20240603	12828	103.85	20240103	45150	-42.08	20240603	16120	62.22	20240228	1.04	N	114840	500	86 억	1073633	N	N	819	N	N
105	20240813	090734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27150	-650	5	-2.34	1029315250	37166	2.39	28150	28350	27150	36100	19500	27800	27694.99	6.24	-3480	32266	30032	28016	25782	23766	29025	24775	86	8300	500	20010	50	1	17201944	4670	23.28	6.77	12	0.22	1166.00	4011.00	45150	20240603	-39.87	10828	20231204	150.74	45150	-39.87	20240603	12828	111.65	20240103	45150	-39.87	20240603	16120	68.42	20240228	1.04	N	114840	500	86 억	1073633	N	N	819	N	N
106	20240812	160725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27800	-3000	5	-9.74	42709989150	1551284	125.72	30250	30250	26000	40000	21600	30800	27531.96	7.10	-133182	36300	33550	31050	28300	25800	34925	29675	86	9200	500	22170	50	1	17201944	4782	23.84	6.93	12	9.02	1166.00	4011.00	45150	20240603	-38.43	10102	20230804	175.19	45150	-38.43	20240603	12828	116.71	20240103	45150	-38.43	20240603	16120	72.46	20240228	1.01	N	114840	500	86 억	1220518	N	N	819	N	N
107	20240812	150726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28100	-2700	5	-8.77	41690979600	1514725	122.76	30250	30250	26000	40000	21600	30800	27523.77	7.10	-135965	36300	33550	31050	28300	25800	34925	29675	86	9200	500	22170	50	1	17201944	4834	24.10	7.01	12	8.81	1166.00	4011.00	45150	20240603	-37.76	10102	20230804	178.16	45150	-37.76	20240603	12828	119.05	20240103	45150	-37.76	20240603	16120	74.32	20240228	1.01	N	114840	500	86 억	1220518	N	N	1756	N	N
108	20240812	140726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28700	-2100	5	-6.82	36576421800	1335228	108.21	30250	30250	26000	40000	21600	30800	27393.36	7.10	-130633	36300	33550	31050	28300	25800	34925	29675	86	9200	500	22170	50	1	17201944	4937	24.61	7.16	12	7.76	1166.00	4011.00	45150	20240603	-36.43	10102	20230804	184.10	45150	-36.43	20240603	12828	123.73	20240103	45150	-36.43	20240603	16120	78.04	20240228	1.01	N	114840	500	86 억	1220518	N	N	1756	N	N
109	20240812	130723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27300	-3500	5	-11.36	30618620050	1123452	91.05	30250	30250	26000	40000	21600	30800	27254.02	7.10	-149701	36300	33550	31050	28300	25800	34925	29675	86	9200	500	22170	50	1	17201944	4696	23.41	6.81	12	6.53	1166.00	4011.00	45150	20240603	-39.53	10102	20230804	170.24	45150	-39.53	20240603	12828	112.82	20240103	45150	-39.53	20240603	16120	69.35	20240228	1.01	N	114840	500	86 억	1220518	N	N	1756	N	N
110	20240812	120722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26900	-3900	5	-12.66	25802257700	947195	76.76	30250	30250	26000	40000	21600	30800	27240.67	7.10	-142661	36300	33550	31050	28300	25800	34925	29675	86	9200	500	22170	50	1	17201944	4627	23.07	6.71	12	5.51	1166.00	4011.00	45150	20240603	-40.42	10102	20230804	166.28	45150	-40.42	20240603	12828	109.70	20240103	45150	-40.42	20240603	16120	66.87	20240228	1.01	N	114840	500	86 억	1220518	N	N	1756	N	N
111	20240812	110724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26100	-4700	5	-15.26	21071129150	768706	62.30	30250	30250	26000	40000	21600	30800	27411.12	7.10	-106521	36300	33550	31050	28300	25800	34925	29675	86	9200	500	22170	50	1	17201944	4490	22.38	6.51	12	4.47	1166.00	4011.00	45150	20240603	-42.19	10102	20230804	158.36	45150	-42.19	20240603	12828	103.46	20240103	45150	-42.19	20240603	16120	61.91	20240228	1.01	N	114840	500	86 억	1220518	N	N	1756	N	N
112	20240812	100719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26750	-4050	5	-13.15	13599172750	485492	39.35	30250	30250	26600	40000	21600	30800	28011.06	7.10	-27008	36300	33550	31050	28300	25800	34925	29675	86	9200	500	22170	50	1	17201944	4602	22.94	6.67	12	2.82	1166.00	4011.00	45150	20240603	-40.75	10102	20230804	164.80	45150	-40.75	20240603	12828	108.53	20240103	45150	-40.75	20240603	16120	65.94	20240228	1.01	N	114840	500	86 억	1220518	N	N	1756	N	N
113	20240812	090717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29000	-1800	5	-5.84	2130802400	72887	5.91	30250	30250	28700	40000	21600	30800	29234.11	7.10	123	36300	33550	31050	28300	25800	34925	29675	86	9200	500	22170	50	1	17201944	4989	24.87	7.23	12	0.42	1166.00	4011.00	45150	20240603	-35.77	10102	20230804	187.07	45150	-35.77	20240603	12828	126.07	20240103	45150	-35.77	20240603	16120	79.90	20240228	1.01	N	114840	500	86 억	1220518	N	N	1756	N	N
114	20240809	160714	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30800	450	2	1.48	37907164850	1227760	522.56	30750	33800	28550	39450	21250	30350	30875.08	8.09	-194383	31950	31150	29800	29000	27650	31550	29400	86	9100	500	21850	50	1	17201944	5298	26.42	7.68	12	7.14	1166.00	4011.00	45150	20240603	-31.78	9972	20230803	208.86	45150	-31.78	20240603	12828	140.10	20240103	45150	-31.78	20240603	16120	91.07	20240228	1.06	N	114840	500	86 억	1391195	N	N	1756	N	N
115	20240809	150731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31400	1050	2	3.46	36203106000	1173260	499.36	30750	33800	28550	39450	21250	30350	30856.85	8.09	-183093	31950	31150	29800	29000	27650	31550	29400	86	9100	500	21850	50	1	17201944	5401	26.93	7.83	12	6.82	1166.00	4011.00	45150	20240603	-30.45	9972	20230803	214.88	45150	-30.45	20240603	12828	144.78	20240103	45150	-30.45	20240603	16120	94.79	20240228	1.06	N	114840	500	86 억	1391195	N	N	863	N	N
116	20240809	140731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31000	650	2	2.14	24451225150	787444	335.15	30750	33800	28550	39450	21250	30350	31051.38	8.09	-132446	31950	31150	29800	29000	27650	31550	29400	86	9100	500	21850	50	1	17201944	5333	26.59	7.73	12	4.58	1166.00	4011.00	45150	20240603	-31.34	9972	20230803	210.87	45150	-31.34	20240603	12828	141.66	20240103	45150	-31.34	20240603	16120	92.31	20240228	1.06	N	114840	500	86 억	1391195	N	N	863	N	N
117	20240809	130729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29800	-550	5	-1.81	6790711000	223170	94.99	30750	31500	29300	39450	21250	30350	30428.42	8.09	-47941	31950	31150	29800	29000	27650	31550	29400	86	9100	500	21850	50	1	17201944	5126	25.56	7.43	12	1.30	1166.00	4011.00	45150	20240603	-34.00	9972	20230803	198.84	45150	-34.00	20240603	12828	132.30	20240103	45150	-34.00	20240603	16120	84.86	20240228	1.06	N	114840	500	86 억	1391195	N	N	863	N	N
118	20240809	120727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29800	-550	5	-1.81	5519912900	180277	76.73	30750	31500	29800	39450	21250	30350	30619.06	8.09	-40291	31950	31150	29800	29000	27650	31550	29400	86	9100	500	21850	50	1	17201944	5126	25.56	7.43	12	1.05	1166.00	4011.00	45150	20240603	-34.00	9972	20230803	198.84	45150	-34.00	20240603	12828	132.30	20240103	45150	-34.00	20240603	16120	84.86	20240228	1.06	N	114840	500	86 억	1391195	N	N	863	N	N
119	20240809	110721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30400	50	2	0.16	4434866550	144210	61.38	30750	31500	30350	39450	21250	30350	30752.84	8.09	-27413	31950	31150	29800	29000	27650	31550	29400	86	9100	500	21850	50	1	17201944	5229	26.07	7.58	12	0.84	1166.00	4011.00	45150	20240603	-32.67	9972	20230803	204.85	45150	-32.67	20240603	12828	136.98	20240103	45150	-32.67	20240603	16120	88.59	20240228	1.06	N	114840	500	86 억	1391195	N	N	863	N	N
120	20240809	100730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31150	800	2	2.64	2594723350	84150	35.82	30750	31500	30350	39450	21250	30350	30834.50	8.09	-9869	31950	31150	29800	29000	27650	31550	29400	86	9100	500	21850	50	1	17201944	5358	26.72	7.77	12	0.49	1166.00	4011.00	45150	20240603	-31.01	9972	20230803	212.37	45150	-31.01	20240603	12828	142.83	20240103	45150	-31.01	20240603	16120	93.24	20240228	1.06	N	114840	500	86 억	1391195	N	N	863	N	N
121	20240809	090723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30750	400	2	1.32	487304500	15705	6.68	30750	31500	30650	39450	21250	30350	31028.62	8.09	-3355	31950	31150	29800	29000	27650	31550	29400	86	9100	500	21850	50	1	17201944	5290	26.37	7.67	12	0.09	1166.00	4011.00	45150	20240603	-31.89	9972	20230803	208.36	45150	-31.89	20240603	12828	139.71	20240103	45150	-31.89	20240603	16120	90.76	20240228	1.06	N	114840	500	86 억	1391195	N	N	863	N	N
122	20240808	160710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30350	600	2	2.02	6911592900	234387	57.29	29150	30600	28450	38650	20850	29750	29487.05	8.05	20090	33450	31600	29850	28000	26250	32525	28925	86	8900	500	21420	50	1	17201944	5221	26.03	7.57	12	1.36	1166.00	4011.00	45150	20240603	-32.78	9972	20230803	204.35	45150	-32.78	20240603	12828	136.59	20240103	45150	-32.78	20240603	16120	88.28	20240228	1.08	N	114840	500	86 억	1384812	N	N	863	N	N
123	20240808	150718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30500	750	2	2.52	6648414900	225736	55.18	29150	30600	28450	38650	20850	29750	29451.37	8.05	19504	33450	31600	29850	28000	26250	32525	28925	86	8900	500	21420	50	1	17201944	5247	26.16	7.60	12	1.31	1166.00	4011.00	45150	20240603	-32.45	9972	20230803	205.86	45150	-32.45	20240603	12828	137.76	20240103	45150	-32.45	20240603	16120	89.21	20240228	1.08	N	114840	500	86 억	1384812	N	N	823	N	N
124	20240808	140721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30050	300	2	1.01	5776605000	197027	48.16	29150	30450	28450	38650	20850	29750	29317.52	8.05	14911	33450	31600	29850	28000	26250	32525	28925	86	8900	500	21420	50	1	17201944	5169	25.77	7.49	12	1.15	1166.00	4011.00	45150	20240603	-33.44	9972	20230803	201.34	45150	-33.44	20240603	12828	134.25	20240103	45150	-33.44	20240603	16120	86.41	20240228	1.08	N	114840	500	86 억	1384812	N	N	823	N	N
125	20240808	130721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30150	400	2	1.34	5113116350	174911	42.75	29150	30450	28450	38650	20850	29750	29230.88	8.05	15299	33450	31600	29850	28000	26250	32525	28925	86	8900	500	21420	50	1	17201944	5186	25.86	7.52	12	1.02	1166.00	4011.00	45150	20240603	-33.22	9972	20230803	202.35	45150	-33.22	20240603	12828	135.03	20240103	45150	-33.22	20240603	16120	87.03	20240228	1.08	N	114840	500	86 억	1384812	N	N	823	N	N
126	20240808	120725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30150	400	2	1.34	4585207350	157452	38.49	29150	30250	28450	38650	20850	29750	29118.87	8.05	17909	33450	31600	29850	28000	26250	32525	28925	86	8900	500	21420	50	1	17201944	5186	25.86	7.52	12	0.92	1166.00	4011.00	45150	20240603	-33.22	9972	20230803	202.35	45150	-33.22	20240603	12828	135.03	20240103	45150	-33.22	20240603	16120	87.03	20240228	1.08	N	114840	500	86 억	1384812	N	N	823	N	N
127	20240808	110720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29550	-200	5	-0.67	3934218800	135735	33.18	29150	29700	28450	38650	20850	29750	28981.12	8.05	21108	33450	31600	29850	28000	26250	32525	28925	86	8900	500	21420	50	1	17201944	5083	25.34	7.37	12	0.79	1166.00	4011.00	45150	20240603	-34.55	9972	20230803	196.33	45150	-34.55	20240603	12828	130.36	20240103	45150	-34.55	20240603	16120	83.31	20240228	1.08	N	114840	500	86 억	1384812	N	N	823	N	N
128	20240808	100717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29050	-700	5	-2.35	2689899000	92632	22.64	29150	29700	28600	38650	20850	29750	29033.87	8.05	17187	33450	31600	29850	28000	26250	32525	28925	86	8900	500	21420	50	1	17201944	4997	24.91	7.24	12	0.54	1166.00	4011.00	45150	20240603	-35.66	9972	20230803	191.32	45150	-35.66	20240603	12828	126.46	20240103	45150	-35.66	20240603	16120	80.21	20240228	1.08	N	114840	500	86 억	1384812	N	N	823	N	N
129	20240808	090713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29300	-450	5	-1.51	373321950	12798	3.13	29150	29700	28700	38650	20850	29750	29141.52	8.05	1248	33450	31600	29850	28000	26250	32525	28925	86	8900	500	21420	50	1	17201944	5040	25.13	7.30	12	0.07	1166.00	4011.00	45150	20240603	-35.11	9972	20230803	193.82	45150	-35.11	20240603	12828	128.41	20240103	45150	-35.11	20240603	16120	81.76	20240228	1.08	N	114840	500	86 억	1384812	N	N	823	N	N
130	20240807	160701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29750	150	2	0.51	12259462600	407130	111.80	29350	31700	28100	38450	20750	29600	30112.23	8.48	-71891	31900	30750	29400	28250	26900	31325	28825	86	8850	500	21310	50	1	17201944	5118	25.51	7.42	12	2.37	1166.00	4011.00	45150	20240603	-34.11	9972	20230803	198.34	45150	-34.11	20240603	12828	131.91	20240103	45150	-34.11	20240603	16120	84.55	20240228	1.28	N	114840	500	86 억	1458325	N	N	823	N	N
131	20240807	150713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30100	500	2	1.69	11593858650	384802	105.67	29350	31700	28100	38450	20750	29600	30129.42	8.48	-73028	31900	30750	29400	28250	26900	31325	28825	86	8850	500	21310	50	1	17201944	5178	25.81	7.50	12	2.24	1166.00	4011.00	45150	20240603	-33.33	9972	20230803	201.85	45150	-33.33	20240603	12828	134.64	20240103	45150	-33.33	20240603	16120	86.72	20240228	1.28	N	114840	500	86 억	1458325	N	N	620	N	N
132	20240807	140717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31200	1600	2	5.41	9421520150	313337	86.05	29350	31700	28100	38450	20750	29600	30068.34	8.48	-59694	31900	30750	29400	28250	26900	31325	28825	86	8850	500	21310	50	1	17201944	5367	26.76	7.78	12	1.82	1166.00	4011.00	45150	20240603	-30.90	9972	20230803	212.88	45150	-30.90	20240603	12828	143.22	20240103	45150	-30.90	20240603	16120	93.55	20240228	1.28	N	114840	500	86 억	1458325	N	N	620	N	N
133	20240807	130711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	31150	1550	2	5.24	7385311750	248333	68.20	29350	31150	28100	38450	20750	29600	29739.55	8.48	-35729	31900	30750	29400	28250	26900	31325	28825	86	8850	500	21310	50	1	17201944	5358	26.72	7.77	12	1.44	1166.00	4011.00	45150	20240603	-31.01	9972	20230803	212.37	45150	-31.01	20240603	12828	142.83	20240103	45150	-31.01	20240603	16120	93.24	20240228	1.28	N	114840	500	86 억	1458325	N	N	620	N	N
134	20240807	120715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30250	650	2	2.20	6248833250	211314	58.03	29350	30800	28100	38450	20750	29600	29571.32	8.48	-30852	31900	30750	29400	28250	26900	31325	28825	86	8850	500	21310	50	1	17201944	5204	25.94	7.54	12	1.23	1166.00	4011.00	45150	20240603	-33.00	9972	20230803	203.35	45150	-33.00	20240603	12828	135.81	20240103	45150	-33.00	20240603	16120	87.66	20240228	1.28	N	114840	500	86 억	1458325	N	N	620	N	N
135	20240807	110713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30200	600	2	2.03	5016627450	170301	46.77	29350	30800	28100	38450	20750	29600	29457.41	8.48	-39339	31900	30750	29400	28250	26900	31325	28825	86	8850	500	21310	50	1	17201944	5195	25.90	7.53	12	0.99	1166.00	4011.00	45150	20240603	-33.11	9972	20230803	202.85	45150	-33.11	20240603	12828	135.42	20240103	45150	-33.11	20240603	16120	87.34	20240228	1.28	N	114840	500	86 억	1458325	N	N	620	N	N
136	20240807	100707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30000	400	2	1.35	3610397800	123997	34.05	29350	30750	28100	38450	20750	29600	29116.80	8.48	-36449	31900	30750	29400	28250	26900	31325	28825	86	8850	500	21310	50	1	17201944	5161	25.73	7.48	12	0.72	1166.00	4011.00	45150	20240603	-33.55	9972	20230803	200.84	45150	-33.55	20240603	12828	133.86	20240103	45150	-33.55	20240603	16120	86.10	20240228	1.28	N	114840	500	86 억	1458325	N	N	620	N	N
137	20240807	090725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28900	-700	5	-2.36	491858300	17093	4.69	29350	29350	28450	38450	20750	29600	28775.18	8.48	2343	31900	30750	29400	28250	26900	31325	28825	86	8850	500	21310	50	1	17201944	4971	24.79	7.21	12	0.10	1166.00	4011.00	45150	20240603	-35.99	9972	20230803	189.81	45150	-35.99	20240603	12828	125.29	20240103	45150	-35.99	20240603	16120	79.28	20240228	1.28	N	114840	500	86 억	1458325	N	N	620	N	N
138	20240806	160700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29600	2600	2	9.63	10695758750	363580	78.96	28500	30550	28050	35100	18900	27000	29418.82	8.61	-10052	30466	28732	26966	25232	23466	27850	24350	86	8100	500	19440	50	1	17201944	5092	25.39	7.38	12	2.11	1166.00	4011.00	45150	20240603	-34.44	9972	20230803	196.83	45150	-34.44	20240603	12828	130.75	20240103	45150	-34.44	20240603	16120	83.62	20240228	1.30	N	114840	500	86 억	1481108	N	N	620	N	N
139	20240806	150712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29450	2450	2	9.07	10454317250	355395	77.19	28500	30550	28050	35100	18900	27000	29417.06	8.61	-7142	30466	28732	26966	25232	23466	27850	24350	86	8100	500	19440	50	1	17201944	5066	25.26	7.34	12	2.07	1166.00	4011.00	45150	20240603	-34.77	9972	20230803	195.33	45150	-34.77	20240603	12828	129.58	20240103	45150	-34.77	20240603	16120	82.69	20240228	1.30	N	114840	500	86 억	1481108	N	N	805	N	N
140	20240806	140708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29400	2400	2	8.89	9028489900	306763	66.62	28500	30550	28050	35100	18900	27000	29432.66	8.61	-11940	30466	28732	26966	25232	23466	27850	24350	86	8100	500	19440	50	1	17201944	5057	25.21	7.33	12	1.78	1166.00	4011.00	45150	20240603	-34.88	9972	20230803	194.83	45150	-34.88	20240603	12828	129.19	20240103	45150	-34.88	20240603	16120	82.38	20240228	1.30	N	114840	500	86 억	1481108	N	N	805	N	N
141	20240806	130708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29300	2300	2	8.52	7828133000	266197	57.81	28500	30550	28050	35100	18900	27000	29408.64	8.61	489	30466	28732	26966	25232	23466	27850	24350	86	8100	500	19440	50	1	17201944	5040	25.13	7.30	12	1.55	1166.00	4011.00	45150	20240603	-35.11	9972	20230803	193.82	45150	-35.11	20240603	12828	128.41	20240103	45150	-35.11	20240603	16120	81.76	20240228	1.30	N	114840	500	86 억	1481108	N	N	805	N	N
142	20240806	120711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28650	1650	2	6.11	7190047250	244179	53.03	28500	30550	28050	35100	18900	27000	29447.30	8.61	7463	30466	28732	26966	25232	23466	27850	24350	86	8100	500	19440	50	1	17201944	4928	24.57	7.14	12	1.42	1166.00	4011.00	45150	20240603	-36.54	9972	20230803	187.30	45150	-36.54	20240603	12828	123.34	20240103	45150	-36.54	20240603	16120	77.73	20240228	1.30	N	114840	500	86 억	1481108	N	N	805	N	N
143	20240806	110701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29250	2250	2	8.33	5688996100	192067	41.71	28500	30550	28050	35100	18900	27000	29621.89	8.61	-5797	30466	28732	26966	25232	23466	27850	24350	86	8100	500	19440	50	1	17201944	5032	25.09	7.29	12	1.12	1166.00	4011.00	45150	20240603	-35.22	9972	20230803	193.32	45150	-35.22	20240603	12828	128.02	20240103	45150	-35.22	20240603	16120	81.45	20240228	1.30	N	114840	500	86 억	1481108	N	N	805	N	N
144	20240806	100702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30500	3500	2	12.96	4660978850	157473	34.20	28500	30550	28050	35100	18900	27000	29601.05	8.61	-8838	30466	28732	26966	25232	23466	27850	24350	86	8100	500	19440	50	1	17201944	5247	26.16	7.60	12	0.92	1166.00	4011.00	45150	20240603	-32.45	9972	20230803	205.86	45150	-32.45	20240603	12828	137.76	20240103	45150	-32.45	20240603	16120	89.21	20240228	1.30	N	114840	500	86 억	1481108	N	N	805	N	N
145	20240806	090704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28950	1950	2	7.22	1271244250	43905	9.54	28500	29700	28050	35100	18900	27000	28961.09	8.61	-12648	30466	28732	26966	25232	23466	27850	24350	86	8100	500	19440	50	1	17201944	4980	24.83	7.22	12	0.26	1166.00	4011.00	45150	20240603	-35.88	9972	20230803	190.31	45150	-35.88	20240603	12828	125.68	20240103	45150	-35.88	20240603	16120	79.59	20240228	1.30	N	114840	500	86 억	1481108	N	N	805	N	N
146	20240805	160652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27000	-2350	5	-8.01	12394296300	459053	78.78	28500	28700	25200	38150	20550	29350	26999.71	7.88	157612	34250	31800	30400	27950	26550	31100	27250	86	8800	500	21130	50	1	17201944	4645	23.16	6.73	12	2.67	1166.00	4011.00	45150	20240603	-40.20	9972	20230803	170.76	45150	-40.20	20240603	12828	110.48	20240103	45150	-40.20	20240603	16120	67.49	20240228	1.31	N	114840	500	86 억	1356052	N	N	805	N	N
147	20240805	150704	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26600	-2750	5	-9.37	11735149300	434475	74.57	28500	28700	25200	38150	20550	29350	27009.95	7.88	156224	34250	31800	30400	27950	26550	31100	27250	86	8800	500	21130	50	1	17201944	4576	22.81	6.63	12	2.53	1166.00	4011.00	45150	20240603	-41.09	9972	20230803	166.75	45150	-41.09	20240603	12828	107.36	20240103	45150	-41.09	20240603	16120	65.01	20240228	1.31	N	114840	500	86 억	1356052	N	N	205	N	N
148	20240805	140705	58	60.00	KOSDAQ	화학	N	N	N	Y	60	N	26550	-2800	5	-9.54	8827731700	322476	55.34	28500	28700	26400	38150	20550	29350	27374.85	7.88	138743	34250	31800	30400	27950	26550	31100	27250	86	8800	500	21130	50	1	17201944	4567	22.77	6.62	12	1.87	1166.00	4011.00	45150	20240603	-41.20	9972	20230803	166.25	45150	-41.20	20240603	12828	106.97	20240103	45150	-41.20	20240603	16120	64.70	20240228	1.31	N	114840	500	86 억	1356052	N	N	205	N	N
149	20240805	130703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27050	-2300	5	-7.84	7087600450	257701	44.23	28500	28700	26750	38150	20550	29350	27503.19	7.88	106958	34250	31800	30400	27950	26550	31100	27250	86	8800	500	21130	50	1	17201944	4653	23.20	6.74	12	1.50	1166.00	4011.00	45150	20240603	-40.09	9972	20230803	171.26	45150	-40.09	20240603	12828	110.87	20240103	45150	-40.09	20240603	16120	67.80	20240228	1.31	N	114840	500	86 억	1356052	N	N	205	N	N
150	20240805	120657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27050	-2300	5	-7.84	6204854900	225087	38.63	28500	28700	26750	38150	20550	29350	27566.47	7.88	92615	34250	31800	30400	27950	26550	31100	27250	86	8800	500	21130	50	1	17201944	4653	23.20	6.74	12	1.31	1166.00	4011.00	45150	20240603	-40.09	9972	20230803	171.26	45150	-40.09	20240603	12828	110.87	20240103	45150	-40.09	20240603	16120	67.80	20240228	1.31	N	114840	500	86 억	1356052	N	N	205	N	N
151	20240805	110659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27150	-2200	5	-7.50	5064629300	183102	31.42	28500	28700	26750	38150	20550	29350	27660.15	7.88	67942	34250	31800	30400	27950	26550	31100	27250	86	8800	500	21130	50	1	17201944	4670	23.28	6.77	12	1.06	1166.00	4011.00	45150	20240603	-39.87	9972	20230803	172.26	45150	-39.87	20240603	12828	111.65	20240103	45150	-39.87	20240603	16120	68.42	20240228	1.31	N	114840	500	86 억	1356052	N	N	205	N	N
152	20240805	100658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	27500	-1850	5	-6.30	2910754600	103822	17.82	28500	28700	27100	38150	20550	29350	28036.01	7.88	27349	34250	31800	30400	27950	26550	31100	27250	86	8800	500	21130	50	1	17201944	4731	23.58	6.86	12	0.60	1166.00	4011.00	45150	20240603	-39.09	9972	20230803	175.77	45150	-39.09	20240603	12828	114.37	20240103	45150	-39.09	20240603	16120	70.60	20240228	1.31	N	114840	500	86 억	1356052	N	N	205	N	N
153	20240805	090653	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	28150	-1200	5	-4.09	748081800	26416	4.53	28500	28700	27950	38150	20550	29350	28319.27	7.88	5608	34250	31800	30400	27950	26550	31100	27250	86	8800	500	21130	50	1	17201944	4842	24.14	7.02	12	0.15	1166.00	4011.00	45150	20240603	-37.65	9972	20230803	182.29	45150	-37.65	20240603	12828	119.44	20240103	45150	-37.65	20240603	16120	74.63	20240228	1.31	N	114840	500	86 억	1356052	N	N	205	N	N
154	20240802	160648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29350	-3900	5	-11.73	17308560100	581516	316.08	32550	32850	29000	43200	23300	33250	29764.63	7.46	78388	35416	34332	33416	32332	31416	34875	32875	86	9950	500	23940	50	1	17201944	5049	25.17	7.32	12	3.38	1166.00	4011.00	45150	20240603	-34.99	9972	20230803	194.32	45150	-34.99	20240603	12828	128.80	20240103	45150	-34.99	20240603	16120	82.07	20240228	1.35	N	114840	500	86 억	1282769	N	N	205	N	N
155	20240802	150646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29300	-3950	5	-11.88	15896123100	533433	289.94	32550	32850	29000	43200	23300	33250	29799.66	7.46	81085	35416	34332	33416	32332	31416	34875	32875	86	9950	500	23940	50	1	17201944	5040	25.13	7.30	12	3.10	1166.00	4011.00	45150	20240603	-35.11	9972	20230803	193.82	45150	-35.11	20240603	12828	128.41	20240103	45150	-35.11	20240603	16120	81.76	20240228	1.35	N	114840	500	86 억	1282769	N	N	1039	N	N
156	20240802	140650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29600	-3650	5	-10.98	13504734750	451863	245.61	32550	32850	29000	43200	23300	33250	29886.78	7.46	45364	35416	34332	33416	32332	31416	34875	32875	86	9950	500	23940	50	1	17201944	5092	25.39	7.38	12	2.63	1166.00	4011.00	45150	20240603	-34.44	9972	20230803	196.83	45150	-34.44	20240603	12828	130.75	20240103	45150	-34.44	20240603	16120	83.62	20240228	1.35	N	114840	500	86 억	1282769	N	N	1039	N	N
157	20240802	130647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29250	-4000	5	-12.03	11655449900	389163	211.53	32550	32850	29100	43200	23300	33250	29950.04	7.46	28151	35416	34332	33416	32332	31416	34875	32875	86	9950	500	23940	50	1	17201944	5032	25.09	7.29	12	2.26	1166.00	4011.00	45150	20240603	-35.22	9972	20230803	193.32	45150	-35.22	20240603	12828	128.02	20240103	45150	-35.22	20240603	16120	81.45	20240228	1.35	N	114840	500	86 억	1282769	N	N	1039	N	N
158	20240802	120649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29400	-3850	5	-11.58	9055535500	300320	163.24	32550	32850	29100	43200	23300	33250	30152.94	7.46	-6198	35416	34332	33416	32332	31416	34875	32875	86	9950	500	23940	50	1	17201944	5057	25.21	7.33	12	1.75	1166.00	4011.00	45150	20240603	-34.88	9972	20230803	194.83	45150	-34.88	20240603	12828	129.19	20240103	45150	-34.88	20240603	16120	82.38	20240228	1.35	N	114840	500	86 억	1282769	N	N	1039	N	N
159	20240802	110650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	29500	-3750	5	-11.28	6981030450	229596	124.80	32550	32850	29200	43200	23300	33250	30405.70	7.46	-26461	35416	34332	33416	32332	31416	34875	32875	86	9950	500	23940	50	1	17201944	5075	25.30	7.35	12	1.33	1166.00	4011.00	45150	20240603	-34.66	9972	20230803	195.83	45150	-34.66	20240603	12828	129.97	20240103	45150	-34.66	20240603	16120	83.00	20240228	1.35	N	114840	500	86 억	1282769	N	N	1039	N	N
160	20240802	100645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	30700	-2550	5	-7.67	2808524900	89610	48.71	32550	32850	30100	43200	23300	33250	31341.62	7.46	-14955	35416	34332	33416	32332	31416	34875	32875	86	9950	500	23940	50	1	17201944	5281	26.33	7.65	12	0.52	1166.00	4011.00	45150	20240603	-32.00	9972	20230803	207.86	45150	-32.00	20240603	12828	139.32	20240103	45150	-32.00	20240603	16120	90.45	20240228	1.35	N	114840	500	86 억	1282769	N	N	1039	N	N
161	20240802	090651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	32400	-850	5	-2.56	253563250	7857	4.27	32550	32550	32000	43200	23300	33250	32272.15	7.46	679	35416	34332	33416	32332	31416	34875	32875	86	9950	500	23940	50	1	17201944	5573	27.79	8.08	12	0.05	1166.00	4011.00	45150	20240603	-28.24	9972	20230803	224.91	45150	-28.24	20240603	12828	152.57	20240103	45150	-28.24	20240603	16120	100.99	20240228	1.35	N	114840	500	86 억	1282769	N	N	1039	N	N
162	20240801	160644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33250	450	2	1.37	6163025500	183023	118.84	32500	34500	32500	42600	23000	32800	33673.88	7.47	531	35166	33982	33266	32082	31366	33625	31725	86	9800	500	23610	50	1	17201944	5720	28.52	8.29	12	1.06	1166.00	4011.00	45150	20240603	-26.36	9972	20230803	233.43	45150	-26.36	20240603	12828	159.20	20240103	45150	-26.36	20240603	16120	106.27	20240228	1.31	N	114840	500	86 억	1284946	N	N	1039	N	N
163	20240801	150703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33200	400	2	1.22	5676355850	168352	109.31	32500	34500	32500	42600	23000	32800	33717.19	7.47	2628	35166	33982	33266	32082	31366	33625	31725	86	9800	500	23610	50	1	17201944	5711	28.47	8.28	12	0.98	1166.00	4011.00	45150	20240603	-26.47	9972	20230803	232.93	45150	-26.47	20240603	12828	158.81	20240103	45150	-26.47	20240603	16120	105.96	20240228	1.31	N	114840	500	86 억	1284946	N	N	127	N	N
164	20240801	140656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33400	600	2	1.83	4761607700	140900	91.49	32500	34500	32500	42600	23000	32800	33794.23	7.47	2998	35166	33982	33266	32082	31366	33625	31725	86	9800	500	23610	50	1	17201944	5745	28.64	8.33	12	0.82	1166.00	4011.00	45150	20240603	-26.02	9972	20230803	234.94	45150	-26.02	20240603	12828	160.37	20240103	45150	-26.02	20240603	16120	107.20	20240228	1.31	N	114840	500	86 억	1284946	N	N	127	N	N
165	20240801	130646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	34500	1700	2	5.18	3662421250	108250	70.29	32500	34500	32500	42600	23000	32800	33832.99	7.47	6620	35166	33982	33266	32082	31366	33625	31725	86	9800	500	23610	50	1	17201944	5935	29.59	8.60	12	0.63	1166.00	4011.00	45150	20240603	-23.59	9972	20230803	245.97	45150	-23.59	20240603	12828	168.94	20240103	45150	-23.59	20240603	16120	114.02	20240228	1.31	N	114840	500	86 억	1284946	N	N	127	N	N
166	20240801	120651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	34300	1500	2	4.57	3099171550	91875	59.65	32500	34350	32500	42600	23000	32800	33732.48	7.47	8040	35166	33982	33266	32082	31366	33625	31725	86	9800	500	23610	50	1	17201944	5900	29.42	8.55	12	0.53	1166.00	4011.00	45150	20240603	-24.03	9972	20230803	243.96	45150	-24.03	20240603	12828	167.38	20240103	45150	-24.03	20240603	16120	112.78	20240228	1.31	N	114840	500	86 억	1284946	N	N	127	N	N
167	20240801	110652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33800	1000	2	3.05	2133368950	63604	41.30	32500	34000	32500	42600	23000	32800	33541.43	7.47	5883	35166	33982	33266	32082	31366	33625	31725	86	9800	500	23610	50	1	17201944	5814	28.99	8.43	12	0.37	1166.00	4011.00	45150	20240603	-25.14	9972	20230803	238.95	45150	-25.14	20240603	12828	163.49	20240103	45150	-25.14	20240603	16120	109.68	20240228	1.31	N	114840	500	86 억	1284946	N	N	127	N	N
168	20240801	100647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33250	450	2	1.37	1461819200	43622	28.32	32500	34000	32500	42600	23000	32800	33511.05	7.47	4263	35166	33982	33266	32082	31366	33625	31725	86	9800	500	23610	50	1	17201944	5720	28.52	8.29	12	0.25	1166.00	4011.00	45150	20240603	-26.36	9972	20230803	233.43	45150	-26.36	20240603	12828	159.20	20240103	45150	-26.36	20240603	16120	106.27	20240228	1.31	N	114840	500	86 억	1284946	N	N	127	N	N
169	20240801	090640	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	33100	300	2	0.91	160602050	4901	3.18	32500	33150	32500	42600	23000	32800	32769.24	7.47	1003	35166	33982	33266	32082	31366	33625	31725	86	9800	500	23610	50	1	17201944	5694	28.39	8.25	12	0.03	1166.00	4011.00	45150	20240603	-26.69	9972	20230803	231.93	45150	-26.69	20240603	12828	158.03	20240103	45150	-26.69	20240603	16120	105.33	20240228	1.31	N	114840	500	86 억	1284946	N	N	127	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History