KissMeData/052260/price/prices-20240801.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240830	160525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	90	2	1.69	1367047070	252436	70.77	5330	5510	5320	6910	3730	5320	5415.43	3.85	0	72033	5660	5490	5370	5200	5080	5430	5140	150	1590	500	3830	10	1	30000000	1623	20.11	1.19	12	0.84	269.00	4533.00	7900	20240517	-31.52	4215	20240416	28.35	7900	-31.52	20240517	4215	28.35	20240416	13380	-59.57	20240516	4480	20.76	20240722	2.17	N	052260	500	150 억		1155316	N	N	0	N	00	N
3	20240830	150530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5410	90	2	1.69	1278264770	236024	66.17	5330	5510	5320	6910	3730	5320	5415.83	3.85	0	63000	5660	5490	5370	5200	5080	5430	5140	150	1590	500	3830	10	1	30000000	1623	20.11	1.19	12	0.79	269.00	4533.00	7900	20240517	-31.52	4215	20240416	28.35	7900	-31.52	20240517	4215	28.35	20240416	13380	-59.57	20240516	4480	20.76	20240722	2.17	N	052260	500	150 억		1155316	N	N	0	N	00	N
4	20240830	140530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	40	2	0.75	1072470940	197956	55.50	5330	5510	5320	6910	3730	5320	5417.72	3.85	0	41890	5660	5490	5370	5200	5080	5430	5140	150	1590	500	3830	10	1	30000000	1608	19.93	1.18	12	0.66	269.00	4533.00	7900	20240517	-32.15	4215	20240416	27.16	7900	-32.15	20240517	4215	27.16	20240416	13380	-59.94	20240516	4480	19.64	20240722	2.17	N	052260	500	150 억		1155316	N	N	0	N	00	N
5	20240830	130527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	50	2	0.94	1041163530	192090	53.86	5330	5510	5320	6910	3730	5320	5420.19	3.85	0	40937	5660	5490	5370	5200	5080	5430	5140	150	1590	500	3830	10	1	30000000	1611	19.96	1.18	12	0.64	269.00	4533.00	7900	20240517	-32.03	4215	20240416	27.40	7900	-32.03	20240517	4215	27.40	20240416	13380	-59.87	20240516	4480	19.87	20240722	2.17	N	052260	500	150 억		1155316	N	N	0	N	00	N
6	20240830	120530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	40	2	0.75	940867460	173319	48.59	5330	5510	5330	6910	3730	5320	5428.53	3.85	0	38910	5660	5490	5370	5200	5080	5430	5140	150	1590	500	3830	10	1	30000000	1608	19.93	1.18	12	0.58	269.00	4533.00	7900	20240517	-32.15	4215	20240416	27.16	7900	-32.15	20240517	4215	27.16	20240416	13380	-59.94	20240516	4480	19.64	20240722	2.17	N	052260	500	150 억		1155316	N	N	0	N	00	N
7	20240830	110532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5420	100	2	1.88	861656970	158601	44.47	5330	5510	5330	6910	3730	5320	5432.86	3.85	0	42598	5660	5490	5370	5200	5080	5430	5140	150	1590	500	3830	10	1	30000000	1626	20.15	1.20	12	0.53	269.00	4533.00	7900	20240517	-31.39	4215	20240416	28.59	7900	-31.39	20240517	4215	28.59	20240416	13380	-59.49	20240516	4480	20.98	20240722	2.17	N	052260	500	150 억		1155316	N	N	0	N	00	N
8	20240830	100531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5430	110	2	2.07	764740670	140756	39.46	5330	5510	5330	6910	3730	5320	5433.10	3.85	0	37382	5660	5490	5370	5200	5080	5430	5140	150	1590	500	3830	10	1	30000000	1629	20.19	1.20	12	0.47	269.00	4533.00	7900	20240517	-31.27	4215	20240416	28.83	7900	-31.27	20240517	4215	28.83	20240416	13380	-59.42	20240516	4480	21.21	20240722	2.17	N	052260	500	150 억		1155316	N	N	0	N	00	N
9	20240830	090533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	60	2	1.13	77119500	14237	3.99	5330	5460	5330	6910	3730	5320	5416.85	3.85	0	-425	5660	5490	5370	5200	5080	5430	5140	150	1590	500	3830	10	1	30000000	1614	20.00	1.19	12	0.05	269.00	4533.00	7900	20240517	-31.90	4215	20240416	27.64	7900	-31.90	20240517	4215	27.64	20240416	13380	-59.79	20240516	4480	20.09	20240722	2.17	N	052260	500	150 억		1155316	N	N	0	N	00	N
10	20240829	160532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-240	5	-4.32	1903429170	356213	187.79	5540	5540	5250	7220	3900	5560	5343.52	3.67	0	55410	5800	5680	5540	5420	5280	5740	5480	150	1660	500	4000	10	1	30000000	1596	19.78	1.17	12	1.19	269.00	4533.00	7900	20240517	-32.66	4215	20240416	26.22	7900	-32.66	20240517	4215	26.22	20240416	13380	-60.24	20240516	4480	18.75	20240722	2.21	N	052260	500	150 억		1101111	N	N	0	N	00	N
11	20240829	150537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	-270	5	-4.86	1804011370	337479	177.91	5540	5540	5250	7220	3900	5560	5345.55	3.67	0	56606	5800	5680	5540	5420	5280	5740	5480	150	1660	500	4000	10	1	30000000	1587	19.67	1.17	12	1.12	269.00	4533.00	7900	20240517	-33.04	4215	20240416	25.50	7900	-33.04	20240517	4215	25.50	20240416	13380	-60.46	20240516	4480	18.08	20240722	2.21	N	052260	500	150 억		1101111	N	N	0	N	00	N
12	20240829	140539	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	-260	5	-4.68	1617413050	302224	159.33	5540	5540	5250	7220	3900	5560	5351.70	3.67	0	53076	5800	5680	5540	5420	5280	5740	5480	150	1660	500	4000	10	1	30000000	1590	19.70	1.17	12	1.01	269.00	4533.00	7900	20240517	-32.91	4215	20240416	25.74	7900	-32.91	20240517	4215	25.74	20240416	13380	-60.39	20240516	4480	18.30	20240722	2.21	N	052260	500	150 억		1101111	N	N	0	N	00	N
13	20240829	130540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-240	5	-4.32	1376465490	256811	135.38	5540	5540	5250	7220	3900	5560	5359.83	3.67	0	56571	5800	5680	5540	5420	5280	5740	5480	150	1660	500	4000	10	1	30000000	1596	19.78	1.17	12	0.86	269.00	4533.00	7900	20240517	-32.66	4215	20240416	26.22	7900	-32.66	20240517	4215	26.22	20240416	13380	-60.24	20240516	4480	18.75	20240722	2.21	N	052260	500	150 억		1101111	N	N	0	N	00	N
14	20240829	120536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	-210	5	-3.78	1274409770	237702	125.31	5540	5540	5250	7220	3900	5560	5361.37	3.67	0	52288	5800	5680	5540	5420	5280	5740	5480	150	1660	500	4000	10	1	30000000	1605	19.89	1.18	12	0.79	269.00	4533.00	7900	20240517	-32.28	4215	20240416	26.93	7900	-32.28	20240517	4215	26.93	20240416	13380	-60.01	20240516	4480	19.42	20240722	2.21	N	052260	500	150 억		1101111	N	N	0	N	00	N
15	20240829	110540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	-220	5	-3.96	1084321180	202180	106.58	5540	5540	5250	7220	3900	5560	5363.14	3.67	0	33956	5800	5680	5540	5420	5280	5740	5480	150	1660	500	4000	10	1	30000000	1602	19.85	1.18	12	0.67	269.00	4533.00	7900	20240517	-32.41	4215	20240416	26.69	7900	-32.41	20240517	4215	26.69	20240416	13380	-60.09	20240516	4480	19.20	20240722	2.21	N	052260	500	150 억		1101111	N	N	0	N	00	N
16	20240829	100536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	-160	5	-2.88	976477750	182110	96.00	5540	5540	5250	7220	3900	5560	5362.02	3.67	0	35408	5800	5680	5540	5420	5280	5740	5480	150	1660	500	4000	10	1	30000000	1620	20.07	1.19	12	0.61	269.00	4533.00	7900	20240517	-31.65	4215	20240416	28.11	7900	-31.65	20240517	4215	28.11	20240416	13380	-59.64	20240516	4480	20.54	20240722	2.21	N	052260	500	150 억		1101111	N	N	0	N	00	N
17	20240829	090537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	-90	5	-1.62	172825460	31624	16.67	5540	5540	5400	7220	3900	5560	5464.99	3.67	0	8885	5800	5680	5540	5420	5280	5740	5480	150	1660	500	4000	10	1	30000000	1641	20.33	1.21	12	0.11	269.00	4533.00	7900	20240517	-30.76	4215	20240416	29.77	7900	-30.76	20240517	4215	29.77	20240416	13380	-59.12	20240516	4480	22.10	20240722	2.21	N	052260	500	150 억		1101111	N	N	0	N	00	N
18	20240828	160520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5560	100	2	1.83	1041029050	187210	98.21	5440	5660	5400	7090	3830	5460	5560.76	3.58	0	26573	5633	5546	5413	5326	5193	5590	5370	150	1630	500	3930	10	1	30000000	1668	20.67	1.23	12	0.62	269.00	4533.00	7900	20240517	-29.62	4215	20240416	31.91	7900	-29.62	20240517	4215	31.91	20240416	13380	-58.45	20240516	4480	24.11	20240722	2.35	N	052260	500	150 억		1074897	N	N	2	N	00	N
19	20240828	150524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	120	2	2.20	952862450	171340	89.88	5440	5660	5400	7090	3830	5460	5561.24	3.58	0	22512	5633	5546	5413	5326	5193	5590	5370	150	1630	500	3930	10	1	30000000	1674	20.74	1.23	12	0.57	269.00	4533.00	7900	20240517	-29.37	4215	20240416	32.38	7900	-29.37	20240517	4215	32.38	20240416	13380	-58.30	20240516	4480	24.55	20240722	2.35	N	052260	500	150 억		1074897	N	N	2	N	00	N
20	20240828	140527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	90	2	1.65	823831290	148229	77.76	5440	5660	5400	7090	3830	5460	5557.83	3.58	0	31290	5633	5546	5413	5326	5193	5590	5370	150	1630	500	3930	10	1	30000000	1665	20.63	1.22	12	0.49	269.00	4533.00	7900	20240517	-29.75	4215	20240416	31.67	7900	-29.75	20240517	4215	31.67	20240416	13380	-58.52	20240516	4480	23.88	20240722	2.35	N	052260	500	150 억		1074897	N	N	2	N	00	N
21	20240828	130525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	90	2	1.65	726152550	130591	68.51	5440	5660	5400	7090	3830	5460	5560.51	3.58	0	24492	5633	5546	5413	5326	5193	5590	5370	150	1630	500	3930	10	1	30000000	1665	20.63	1.22	12	0.44	269.00	4533.00	7900	20240517	-29.75	4215	20240416	31.67	7900	-29.75	20240517	4215	31.67	20240416	13380	-58.52	20240516	4480	23.88	20240722	2.35	N	052260	500	150 억		1074897	N	N	2	N	00	N
22	20240828	120522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5550	90	2	1.65	688242660	123750	64.92	5440	5660	5400	7090	3830	5460	5561.56	3.58	0	26080	5633	5546	5413	5326	5193	5590	5370	150	1630	500	3930	10	1	30000000	1665	20.63	1.22	12	0.41	269.00	4533.00	7900	20240517	-29.75	4215	20240416	31.67	7900	-29.75	20240517	4215	31.67	20240416	13380	-58.52	20240516	4480	23.88	20240722	2.35	N	052260	500	150 억		1074897	N	N	2	N	00	N
23	20240828	110523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5510	50	2	0.92	636405460	114398	60.01	5440	5660	5400	7090	3830	5460	5563.09	3.58	0	29131	5633	5546	5413	5326	5193	5590	5370	150	1630	500	3930	10	1	30000000	1653	20.48	1.22	12	0.38	269.00	4533.00	7900	20240517	-30.25	4215	20240416	30.72	7900	-30.25	20240517	4215	30.72	20240416	13380	-58.82	20240516	4480	22.99	20240722	2.35	N	052260	500	150 억		1074897	N	N	2	N	00	N
24	20240828	100546	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5590	130	2	2.38	296004130	53657	28.15	5440	5590	5400	7090	3830	5460	5516.60	3.58	0	20833	5633	5546	5413	5326	5193	5590	5370	150	1630	500	3930	10	1	30000000	1677	20.78	1.23	12	0.18	269.00	4533.00	7900	20240517	-29.24	4215	20240416	32.62	7900	-29.24	20240517	4215	32.62	20240416	13380	-58.22	20240516	4480	24.78	20240722	2.35	N	052260	500	150 억		1074897	N	N	2	N	00	N
25	20240828	090532	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	40	2	0.73	43949130	8075	4.24	5440	5500	5400	7090	3830	5460	5442.61	3.58	0	2798	5633	5546	5413	5326	5193	5590	5370	150	1630	500	3930	10	1	30000000	1650	20.45	1.21	12	0.03	269.00	4533.00	7900	20240517	-30.38	4215	20240416	30.49	7900	-30.38	20240517	4215	30.49	20240416	13380	-58.89	20240516	4480	22.77	20240722	2.35	N	052260	500	150 억		1074897	N	N	2	N	00	N
26	20240827	160522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	-40	5	-0.73	1010862310	187280	56.76	5420	5500	5280	7150	3850	5500	5397.54	3.49	0	31125	6020	5760	5610	5350	5200	5685	5275	150	1650	500	3960	10	1	30000000	1638	20.30	1.20	12	0.62	269.00	4533.00	7900	20240517	-30.89	4215	20240416	29.54	7900	-30.89	20240517	4215	29.54	20240416	13380	-59.19	20240516	4480	21.88	20240722	2.48	N	052260	500	150 억		1045560	N	N	2	N	00	N
27	20240827	150523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5460	-40	5	-0.73	907019560	168279	51.00	5420	5500	5280	7150	3850	5500	5389.97	3.49	0	22608	6020	5760	5610	5350	5200	5685	5275	150	1650	500	3960	10	1	30000000	1638	20.30	1.20	12	0.56	269.00	4533.00	7900	20240517	-30.89	4215	20240416	29.54	7900	-30.89	20240517	4215	29.54	20240416	13380	-59.19	20240516	4480	21.88	20240722	2.48	N	052260	500	150 억		1045560	N	N	0	N	00	N
28	20240827	140525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5470	-30	5	-0.55	816248640	151628	45.96	5420	5500	5280	7150	3850	5500	5383.23	3.49	0	18006	6020	5760	5610	5350	5200	5685	5275	150	1650	500	3960	10	1	30000000	1641	20.33	1.21	12	0.51	269.00	4533.00	7900	20240517	-30.76	4215	20240416	29.77	7900	-30.76	20240517	4215	29.77	20240416	13380	-59.12	20240516	4480	22.10	20240722	2.48	N	052260	500	150 억		1045560	N	N	0	N	00	N
29	20240827	130526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	-110	5	-2.00	696673770	129598	39.28	5420	5470	5280	7150	3850	5500	5375.65	3.49	0	22368	6020	5760	5610	5350	5200	5685	5275	150	1650	500	3960	10	1	30000000	1617	20.04	1.19	12	0.43	269.00	4533.00	7900	20240517	-31.77	4215	20240416	27.88	7900	-31.77	20240517	4215	27.88	20240416	13380	-59.72	20240516	4480	20.31	20240722	2.48	N	052260	500	150 억		1045560	N	N	0	N	00	N
30	20240827	120528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	-130	5	-2.36	626766800	116624	35.35	5420	5470	5280	7150	3850	5500	5374.25	3.49	0	21736	6020	5760	5610	5350	5200	5685	5275	150	1650	500	3960	10	1	30000000	1611	19.96	1.18	12	0.39	269.00	4533.00	7900	20240517	-32.03	4215	20240416	27.40	7900	-32.03	20240517	4215	27.40	20240416	13380	-59.87	20240516	4480	19.87	20240722	2.48	N	052260	500	150 억		1045560	N	N	0	N	00	N
31	20240827	110525	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	-140	5	-2.55	543775470	101177	30.67	5420	5470	5280	7150	3850	5500	5374.50	3.49	0	22304	6020	5760	5610	5350	5200	5685	5275	150	1650	500	3960	10	1	30000000	1608	19.93	1.18	12	0.34	269.00	4533.00	7900	20240517	-32.15	4215	20240416	27.16	7900	-32.15	20240517	4215	27.16	20240416	13380	-59.94	20240516	4480	19.64	20240722	2.48	N	052260	500	150 억		1045560	N	N	0	N	00	N
32	20240827	100523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	-130	5	-2.36	434860570	80891	24.52	5420	5470	5280	7150	3850	5500	5375.88	3.49	0	19336	6020	5760	5610	5350	5200	5685	5275	150	1650	500	3960	10	1	30000000	1611	19.96	1.18	12	0.27	269.00	4533.00	7900	20240517	-32.03	4215	20240416	27.40	7900	-32.03	20240517	4215	27.40	20240416	13380	-59.87	20240516	4480	19.87	20240722	2.48	N	052260	500	150 억		1045560	N	N	0	N	00	N
33	20240827	090522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5450	-50	5	-0.91	12639900	2326	0.70	5420	5470	5420	7150	3850	5500	5434.18	3.49	0	-310	6020	5760	5610	5350	5200	5685	5275	150	1650	500	3960	10	1	30000000	1635	20.26	1.20	12	0.01	269.00	4533.00	7900	20240517	-31.01	4215	20240416	29.30	7900	-31.01	20240517	4215	29.30	20240416	13380	-59.27	20240516	4480	21.65	20240722	2.48	N	052260	500	150 억		1045560	N	N	0	N	00	N
34	20240826	160517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5500	-310	5	-5.34	1842546110	329225	126.07	5840	5870	5460	7550	4070	5810	5597.63	3.62	0	-40030	6050	5930	5780	5660	5510	5990	5720	150	1740	500	4180	10	1	30000000	1650	20.45	1.21	12	1.10	269.00	4533.00	7900	20240517	-30.38	4215	20240416	30.49	7900	-30.38	20240517	4215	30.49	20240416	13380	-58.89	20240516	4480	22.77	20240722	2.46	N	052260	500	150 억		1085382	N	N	0	N	00	N
35	20240826	150520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5510	-300	5	-5.16	1722978120	307519	117.76	5840	5870	5460	7550	4070	5810	5602.69	3.62	0	-42675	6050	5930	5780	5660	5510	5990	5720	150	1740	500	4180	10	1	30000000	1653	20.48	1.22	12	1.03	269.00	4533.00	7900	20240517	-30.25	4215	20240416	30.72	7900	-30.25	20240517	4215	30.72	20240416	13380	-58.82	20240516	4480	22.99	20240722	2.46	N	052260	500	150 억		1085382	N	N	0	N	00	N
36	20240826	140522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5580	-230	5	-3.96	1301275400	231048	88.48	5840	5870	5540	7550	4070	5810	5631.89	3.62	0	-66974	6050	5930	5780	5660	5510	5990	5720	150	1740	500	4180	10	1	30000000	1674	20.74	1.23	12	0.77	269.00	4533.00	7900	20240517	-29.37	4215	20240416	32.38	7900	-29.37	20240517	4215	32.38	20240416	13380	-58.30	20240516	4480	24.55	20240722	2.46	N	052260	500	150 억		1085382	N	N	0	N	00	N
37	20240826	130526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5600	-210	5	-3.61	1251518350	222120	85.06	5840	5870	5540	7550	4070	5810	5634.25	3.62	0	-66949	6050	5930	5780	5660	5510	5990	5720	150	1740	500	4180	10	1	30000000	1680	20.82	1.24	12	0.74	269.00	4533.00	7900	20240517	-29.11	4215	20240416	32.86	7900	-29.11	20240517	4215	32.86	20240416	13380	-58.15	20240516	4480	25.00	20240722	2.46	N	052260	500	150 억		1085382	N	N	0	N	00	N
38	20240826	120520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5560	-250	5	-4.30	1068839060	189436	72.54	5840	5870	5540	7550	4070	5810	5642.02	3.62	0	-54779	6050	5930	5780	5660	5510	5990	5720	150	1740	500	4180	10	1	30000000	1668	20.67	1.23	12	0.63	269.00	4533.00	7900	20240517	-29.62	4215	20240416	31.91	7900	-29.62	20240517	4215	31.91	20240416	13380	-58.45	20240516	4480	24.11	20240722	2.46	N	052260	500	150 억		1085382	N	N	0	N	00	N
39	20240826	110521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5640	-170	5	-2.93	755282990	133179	51.00	5840	5870	5600	7550	4070	5810	5670.96	3.62	0	-33610	6050	5930	5780	5660	5510	5990	5720	150	1740	500	4180	10	1	30000000	1692	20.97	1.24	12	0.44	269.00	4533.00	7900	20240517	-28.61	4215	20240416	33.81	7900	-28.61	20240517	4215	33.81	20240416	13380	-57.85	20240516	4480	25.89	20240722	2.46	N	052260	500	150 억		1085382	N	N	0	N	00	N
40	20240826	100524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5640	-170	5	-2.93	554803010	97574	37.36	5840	5870	5620	7550	4070	5810	5685.69	3.62	0	-28186	6050	5930	5780	5660	5510	5990	5720	150	1740	500	4180	10	1	30000000	1692	20.97	1.24	12	0.33	269.00	4533.00	7900	20240517	-28.61	4215	20240416	33.81	7900	-28.61	20240517	4215	33.81	20240416	13380	-57.85	20240516	4480	25.89	20240722	2.46	N	052260	500	150 억		1085382	N	N	0	N	00	N
41	20240826	090521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5750	-60	5	-1.03	92442910	15940	6.10	5840	5870	5700	7550	4070	5810	5799.28	3.62	0	-6487	6050	5930	5780	5660	5510	5990	5720	150	1740	500	4180	10	1	30000000	1725	21.38	1.27	12	0.05	269.00	4533.00	7900	20240517	-27.22	4215	20240416	36.42	7900	-27.22	20240517	4215	36.42	20240416	13380	-57.03	20240516	4480	28.35	20240722	2.46	N	052260	500	150 억		1085382	N	N	0	N	00	N
42	20240823	160518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5810	0	3	0.00	1479358800	256123	65.08	5700	5900	5630	7550	4070	5810	5775.90	3.53	0	27934	6276	6042	5846	5612	5416	5945	5515	150	1740	500	4180	10	1	30000000	1743	21.60	1.28	12	0.85	269.00	4533.00	7900	20240517	-26.46	4215	20240416	37.84	7900	-26.46	20240517	4215	37.84	20240416	13380	-56.58	20240516	4480	29.69	20240722	2.46	N	052260	500	150 억		1059365	N	N	0	N	00	N
43	20240823	150521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5830	20	2	0.34	1377160150	238574	60.62	5700	5900	5630	7550	4070	5810	5772.47	3.53	0	24596	6276	6042	5846	5612	5416	5945	5515	150	1740	500	4180	10	1	30000000	1749	21.67	1.29	12	0.80	269.00	4533.00	7900	20240517	-26.20	4215	20240416	38.32	7900	-26.20	20240517	4215	38.32	20240416	13380	-56.43	20240516	4480	30.13	20240722	2.46	N	052260	500	150 억		1059365	N	N	0	N	00	N
44	20240823	140521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5810	0	3	0.00	1032768290	179821	45.69	5700	5870	5630	7550	4070	5810	5743.31	3.53	0	11585	6276	6042	5846	5612	5416	5945	5515	150	1740	500	4180	10	1	30000000	1743	21.60	1.28	12	0.60	269.00	4533.00	7900	20240517	-26.46	4215	20240416	37.84	7900	-26.46	20240517	4215	37.84	20240416	13380	-56.58	20240516	4480	29.69	20240722	2.46	N	052260	500	150 억		1059365	N	N	0	N	00	N
45	20240823	130521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5810	0	3	0.00	782484410	136862	34.78	5700	5850	5630	7550	4070	5810	5717.32	3.53	0	-9614	6276	6042	5846	5612	5416	5945	5515	150	1740	500	4180	10	1	30000000	1743	21.60	1.28	12	0.46	269.00	4533.00	7900	20240517	-26.46	4215	20240416	37.84	7900	-26.46	20240517	4215	37.84	20240416	13380	-56.58	20240516	4480	29.69	20240722	2.46	N	052260	500	150 억		1059365	N	N	0	N	00	N
46	20240823	120519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5710	-100	5	-1.72	610811160	107102	27.22	5700	5850	5630	7550	4070	5810	5703.08	3.53	0	-1780	6276	6042	5846	5612	5416	5945	5515	150	1740	500	4180	10	1	30000000	1713	21.23	1.26	12	0.36	269.00	4533.00	7900	20240517	-27.72	4215	20240416	35.47	7900	-27.72	20240517	4215	35.47	20240416	13380	-57.32	20240516	4480	27.46	20240722	2.46	N	052260	500	150 억		1059365	N	N	0	N	00	N
47	20240823	110520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5700	-110	5	-1.89	538532580	94401	23.99	5700	5850	5630	7550	4070	5810	5704.73	3.53	0	-503	6276	6042	5846	5612	5416	5945	5515	150	1740	500	4180	10	1	30000000	1710	21.19	1.26	12	0.31	269.00	4533.00	7900	20240517	-27.85	4215	20240416	35.23	7900	-27.85	20240517	4215	35.23	20240416	13380	-57.40	20240516	4480	27.23	20240722	2.46	N	052260	500	150 억		1059365	N	N	0	N	00	N
48	20240823	100520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5680	-130	5	-2.24	277715900	48464	12.31	5700	5850	5670	7550	4070	5810	5730.35	3.53	0	18168	6276	6042	5846	5612	5416	5945	5515	150	1740	500	4180	10	1	30000000	1704	21.12	1.25	12	0.16	269.00	4533.00	7900	20240517	-28.10	4215	20240416	34.76	7900	-28.10	20240517	4215	34.76	20240416	13380	-57.55	20240516	4480	26.79	20240722	2.46	N	052260	500	150 억		1059365	N	N	0	N	00	N
49	20240823	090521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5800	-10	5	-0.17	66900260	11589	2.94	5700	5850	5700	7550	4070	5810	5772.73	3.53	0	6975	6276	6042	5846	5612	5416	5945	5515	150	1740	500	4180	10	1	30000000	1740	21.56	1.28	12	0.04	269.00	4533.00	7900	20240517	-26.58	4215	20240416	37.60	7900	-26.58	20240517	4215	37.60	20240416	13380	-56.65	20240516	4480	29.46	20240722	2.46	N	052260	500	150 억		1059365	N	N	0	N	00	N
50	20240822	160518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5810	-100	5	-1.69	2249929490	386417	82.22	5930	6080	5650	7680	4140	5910	5822.55	3.46	0	20697	6230	6070	5980	5820	5730	6025	5775	150	1770	500	4250	10	1	30000000	1743	21.60	1.28	12	1.29	269.00	4533.00	7900	20240517	-26.46	4215	20240416	37.84	7900	-26.46	20240517	4215	37.84	20240416	13380	-56.58	20240516	4480	29.69	20240722	2.45	N	052260	500	150 억		1039229	N	N	0	N	00	N
51	20240822	150521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5850	-60	5	-1.02	2094120720	359622	76.52	5930	6080	5650	7680	4140	5910	5823.12	3.46	0	10909	6230	6070	5980	5820	5730	6025	5775	150	1770	500	4250	10	1	30000000	1755	21.75	1.29	12	1.20	269.00	4533.00	7900	20240517	-25.95	4215	20240416	38.79	7900	-25.95	20240517	4215	38.79	20240416	13380	-56.28	20240516	4480	30.58	20240722	2.45	N	052260	500	150 억		1039229	N	N	0	N	00	N
52	20240822	140522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5760	-150	5	-2.54	1753532730	301511	64.16	5930	6080	5650	7680	4140	5910	5815.82	3.46	0	16845	6230	6070	5980	5820	5730	6025	5775	150	1770	500	4250	10	1	30000000	1728	21.41	1.27	12	1.01	269.00	4533.00	7900	20240517	-27.09	4215	20240416	36.65	7900	-27.09	20240517	4215	36.65	20240416	13380	-56.95	20240516	4480	28.57	20240722	2.45	N	052260	500	150 억		1039229	N	N	0	N	00	N
53	20240822	130522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5720	-190	5	-3.21	1610813710	276755	58.89	5930	6080	5650	7680	4140	5910	5820.36	3.46	0	12419	6230	6070	5980	5820	5730	6025	5775	150	1770	500	4250	10	1	30000000	1716	21.26	1.26	12	0.92	269.00	4533.00	7900	20240517	-27.59	4215	20240416	35.71	7900	-27.59	20240517	4215	35.71	20240416	13380	-57.25	20240516	4480	27.68	20240722	2.45	N	052260	500	150 억		1039229	N	N	0	N	00	N
54	20240822	120526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5740	-170	5	-2.88	1430751180	245089	52.15	5930	6080	5690	7680	4140	5910	5837.68	3.46	0	9458	6230	6070	5980	5820	5730	6025	5775	150	1770	500	4250	10	1	30000000	1722	21.34	1.27	12	0.82	269.00	4533.00	7900	20240517	-27.34	4215	20240416	36.18	7900	-27.34	20240517	4215	36.18	20240416	13380	-57.10	20240516	4480	28.12	20240722	2.45	N	052260	500	150 억		1039229	N	N	0	N	00	N
55	20240822	110519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5760	-150	5	-2.54	1273781440	217609	46.30	5930	6080	5700	7680	4140	5910	5853.53	3.46	0	2834	6230	6070	5980	5820	5730	6025	5775	150	1770	500	4250	10	1	30000000	1728	21.41	1.27	12	0.73	269.00	4533.00	7900	20240517	-27.09	4215	20240416	36.65	7900	-27.09	20240517	4215	36.65	20240416	13380	-56.95	20240516	4480	28.57	20240722	2.45	N	052260	500	150 억		1039229	N	N	0	N	00	N
56	20240822	100519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5760	-150	5	-2.54	1039456830	176721	37.60	5930	6080	5700	7680	4140	5910	5881.91	3.46	0	1893	6230	6070	5980	5820	5730	6025	5775	150	1770	500	4250	10	1	30000000	1728	21.41	1.27	12	0.59	269.00	4533.00	7900	20240517	-27.09	4215	20240416	36.65	7900	-27.09	20240517	4215	36.65	20240416	13380	-56.95	20240516	4480	28.57	20240722	2.45	N	052260	500	150 억		1039229	N	N	0	N	00	N
57	20240822	090520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6010	100	2	1.69	134040690	22351	4.76	5930	6080	5930	7680	4140	5910	5997.08	3.46	0	2963	6230	6070	5980	5820	5730	6025	5775	150	1770	500	4250	10	1	30000000	1803	22.34	1.33	12	0.07	269.00	4533.00	7900	20240517	-23.92	4215	20240416	42.59	7900	-23.92	20240517	4215	42.59	20240416	13380	-55.08	20240516	4480	34.15	20240722	2.45	N	052260	500	150 억		1039229	N	N	0	N	00	N
58	20240821	160517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5910	-230	5	-3.75	2802988730	467013	15.80	6050	6140	5890	7980	4300	6140	6001.90	3.42	0	9036	6873	6506	6153	5786	5433	6690	5970	150	1840	500	4420	10	1	30000000	1773	21.97	1.30	12	1.56	269.00	4533.00	7900	20240517	-25.19	4215	20240416	40.21	7900	-25.19	20240517	4215	40.21	20240416	13380	-55.83	20240516	4480	31.92	20240722	2.47	N	052260	500	150 억		1025461	N	N	0	N	00	N
59	20240821	150522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5920	-220	5	-3.58	2489639490	413924	14.01	6050	6140	5910	7980	4300	6140	6014.40	3.42	0	1014	6873	6506	6153	5786	5433	6690	5970	150	1840	500	4420	10	1	30000000	1776	22.01	1.31	12	1.38	269.00	4533.00	7900	20240517	-25.06	4215	20240416	40.45	7900	-25.06	20240517	4215	40.45	20240416	13380	-55.75	20240516	4480	32.14	20240722	2.47	N	052260	500	150 억		1025461	N	N	0	N	00	N
60	20240821	140519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5930	-210	5	-3.42	2287461490	379896	12.85	6050	6140	5920	7980	4300	6140	6020.95	3.42	0	300	6873	6506	6153	5786	5433	6690	5970	150	1840	500	4420	10	1	30000000	1779	22.04	1.31	12	1.27	269.00	4533.00	7900	20240517	-24.94	4215	20240416	40.69	7900	-24.94	20240517	4215	40.69	20240416	13380	-55.68	20240516	4480	32.37	20240722	2.47	N	052260	500	150 억		1025461	N	N	0	N	00	N
61	20240821	130523	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5960	-180	5	-2.93	2064881260	342487	11.59	6050	6140	5920	7980	4300	6140	6028.73	3.42	0	14322	6873	6506	6153	5786	5433	6690	5970	150	1840	500	4420	10	1	30000000	1788	22.16	1.31	12	1.14	269.00	4533.00	7900	20240517	-24.56	4215	20240416	41.40	7900	-24.56	20240517	4215	41.40	20240416	13380	-55.46	20240516	4480	33.04	20240722	2.47	N	052260	500	150 억		1025461	N	N	0	N	00	N
62	20240821	120524	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5970	-170	5	-2.77	1969941150	326607	11.05	6050	6140	5920	7980	4300	6140	6031.18	3.42	0	17686	6873	6506	6153	5786	5433	6690	5970	150	1840	500	4420	10	1	30000000	1791	22.19	1.32	12	1.09	269.00	4533.00	7900	20240517	-24.43	4215	20240416	41.64	7900	-24.43	20240517	4215	41.64	20240416	13380	-55.38	20240516	4480	33.26	20240722	2.47	N	052260	500	150 억		1025461	N	N	0	N	00	N
63	20240821	110518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6020	-120	5	-1.95	1474620300	243652	8.24	6050	6140	6000	7980	4300	6140	6051.77	3.42	0	15519	6873	6506	6153	5786	5433	6690	5970	150	1840	500	4420	10	1	30000000	1806	22.38	1.33	12	0.81	269.00	4533.00	7900	20240517	-23.80	4215	20240416	42.82	7900	-23.80	20240517	4215	42.82	20240416	13380	-55.01	20240516	4480	34.38	20240722	2.47	N	052260	500	150 억		1025461	N	N	0	N	00	N
64	20240821	100522	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6060	-80	5	-1.30	963393450	159183	5.39	6050	6140	6000	7980	4300	6140	6051.52	3.42	0	20284	6873	6506	6153	5786	5433	6690	5970	150	1840	500	4420	10	1	30000000	1818	22.53	1.34	12	0.53	269.00	4533.00	7900	20240517	-23.29	4215	20240416	43.77	7900	-23.29	20240517	4215	43.77	20240416	13380	-54.71	20240516	4480	35.27	20240722	2.47	N	052260	500	150 억		1025461	N	N	0	N	00	N
65	20240821	090520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6090	-50	5	-0.81	207265300	34158	1.16	6050	6140	6050	7980	4300	6140	6065.51	3.42	0	-2089	6873	6506	6153	5786	5433	6690	5970	150	1840	500	4420	10	1	30000000	1827	22.64	1.34	12	0.11	269.00	4533.00	7900	20240517	-22.91	4215	20240416	44.48	7900	-22.91	20240517	4215	44.48	20240416	13380	-54.48	20240516	4480	35.94	20240722	2.47	N	052260	500	150 억		1025461	N	N	0	N	00	N
66	20240820	160512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6140	300	2	5.14	18245107120	2941107	1024.69	5840	6520	5800	7590	4090	5840	6203.88	3.44	0	7266	6020	5930	5820	5730	5620	5975	5775	150	1750	500	4200	10	1	30000000	1842	22.83	1.35	12	9.80	269.00	4533.00	7900	20240517	-22.28	4215	20240416	45.67	7900	-22.28	20240517	4215	45.67	20240416	13380	-54.11	20240516	4480	37.05	20240722	2.35	N	052260	500	150 억		1033498	N	N	0	N	00	N
67	20240820	150518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6170	330	2	5.65	17929371370	2889807	1006.82	5840	6520	5800	7590	4090	5840	6204.70	3.44	0	15679	6020	5930	5820	5730	5620	5975	5775	150	1750	500	4200	10	1	30000000	1851	22.94	1.36	12	9.63	269.00	4533.00	7900	20240517	-21.90	4215	20240416	46.38	7900	-21.90	20240517	4215	46.38	20240416	13380	-53.89	20240516	4480	37.72	20240722	2.35	N	052260	500	150 억		1033498	N	N	0	N	00	N
68	20240820	140519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6130	290	2	4.97	16795327220	2705032	942.44	5840	6520	5800	7590	4090	5840	6209.30	3.44	0	18112	6020	5930	5820	5730	5620	5975	5775	150	1750	500	4200	10	1	30000000	1839	22.79	1.35	12	9.02	269.00	4533.00	7900	20240517	-22.41	4215	20240416	45.43	7900	-22.41	20240517	4215	45.43	20240416	13380	-54.19	20240516	4480	36.83	20240722	2.35	N	052260	500	150 억		1033498	N	N	0	N	00	N
69	20240820	130519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6290	450	2	7.71	14060161540	2263047	788.45	5840	6520	5800	7590	4090	5840	6213.40	3.44	0	-35338	6020	5930	5820	5730	5620	5975	5775	150	1750	500	4200	10	1	30000000	1887	23.38	1.39	12	7.54	269.00	4533.00	7900	20240517	-20.38	4215	20240416	49.23	7900	-20.38	20240517	4215	49.23	20240416	13380	-52.99	20240516	4480	40.40	20240722	2.35	N	052260	500	150 억		1033498	N	N	0	N	00	N
70	20240820	120519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6050	210	2	3.60	3926857970	654570	228.05	5840	6110	5800	7590	4090	5840	5999.83	3.44	0	-13848	6020	5930	5820	5730	5620	5975	5775	150	1750	500	4200	10	1	30000000	1815	22.49	1.33	12	2.18	269.00	4533.00	7900	20240517	-23.42	4215	20240416	43.53	7900	-23.42	20240517	4215	43.53	20240416	13380	-54.78	20240516	4480	35.04	20240722	2.35	N	052260	500	150 억		1033498	N	N	0	N	00	N
71	20240820	110516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6040	200	2	3.42	3166698540	529080	184.33	5840	6110	5800	7590	4090	5840	5986.07	3.44	0	530	6020	5930	5820	5730	5620	5975	5775	150	1750	500	4200	10	1	30000000	1812	22.45	1.33	12	1.76	269.00	4533.00	7900	20240517	-23.54	4215	20240416	43.30	7900	-23.54	20240517	4215	43.30	20240416	13380	-54.86	20240516	4480	34.82	20240722	2.35	N	052260	500	150 억		1033498	N	N	0	N	00	N
72	20240820	100514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5990	150	2	2.57	1614132350	271947	94.75	5840	6040	5800	7590	4090	5840	5936.46	3.44	0	12226	6020	5930	5820	5730	5620	5975	5775	150	1750	500	4200	10	1	30000000	1797	22.27	1.32	12	0.91	269.00	4533.00	7900	20240517	-24.18	4215	20240416	42.11	7900	-24.18	20240517	4215	42.11	20240416	13380	-55.23	20240516	4480	33.71	20240722	2.35	N	052260	500	150 억		1033498	N	N	0	N	00	N
73	20240820	090516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5830	-10	5	-0.17	120058970	20559	7.16	5840	5860	5830	7590	4090	5840	5839.69	3.44	0	-570	6020	5930	5820	5730	5620	5975	5775	150	1750	500	4200	10	1	30000000	1749	21.67	1.29	12	0.07	269.00	4533.00	7900	20240517	-26.20	4215	20240416	38.32	7900	-26.20	20240517	4215	38.32	20240416	13380	-56.43	20240516	4480	30.13	20240722	2.35	N	052260	500	150 억		1033498	N	N	0	N	00	N
74	20240819	160509	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5840	80	2	1.39	1626470230	280139	60.46	5770	5910	5710	7480	4040	5760	5805.91	3.50	0	-5658	5953	5856	5773	5676	5593	5905	5725	150	1720	500	4140	10	1	30000000	1752	21.71	1.29	12	0.93	269.00	4533.00	7900	20240517	-26.08	4215	20240416	38.55	7900	-26.08	20240517	4215	38.55	20240416	13380	-56.35	20240516	4480	30.36	20240722	2.38	N	052260	500	150 억		1049215	N	N	0	N	00	N
75	20240819	150513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5820	60	2	1.04	1519429640	261771	56.49	5770	5910	5710	7480	4040	5760	5804.43	3.50	0	-1187	5953	5856	5773	5676	5593	5905	5725	150	1720	500	4140	10	1	30000000	1746	21.64	1.28	12	0.87	269.00	4533.00	7900	20240517	-26.33	4215	20240416	38.08	7900	-26.33	20240517	4215	38.08	20240416	13380	-56.50	20240516	4480	29.91	20240722	2.38	N	052260	500	150 억		1049215	N	N	0	N	00	N
76	20240819	140516	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5780	20	2	0.35	1181664940	203800	43.98	5770	5910	5710	7480	4040	5760	5798.17	3.50	0	-6686	5953	5856	5773	5676	5593	5905	5725	150	1720	500	4140	10	1	30000000	1734	21.49	1.28	12	0.68	269.00	4533.00	7900	20240517	-26.84	4215	20240416	37.13	7900	-26.84	20240517	4215	37.13	20240416	13380	-56.80	20240516	4480	29.02	20240722	2.38	N	052260	500	150 억		1049215	N	N	0	N	00	N
77	20240819	130513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5780	20	2	0.35	1104383930	190420	41.09	5770	5910	5710	7480	4040	5760	5799.74	3.50	0	-9166	5953	5856	5773	5676	5593	5905	5725	150	1720	500	4140	10	1	30000000	1734	21.49	1.28	12	0.63	269.00	4533.00	7900	20240517	-26.84	4215	20240416	37.13	7900	-26.84	20240517	4215	37.13	20240416	13380	-56.80	20240516	4480	29.02	20240722	2.38	N	052260	500	150 억		1049215	N	N	0	N	00	N
78	20240819	120512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5800	40	2	0.69	932217380	160558	34.65	5770	5910	5710	7480	4040	5760	5806.13	3.50	0	-8505	5953	5856	5773	5676	5593	5905	5725	150	1720	500	4140	10	1	30000000	1740	21.56	1.28	12	0.54	269.00	4533.00	7900	20240517	-26.58	4215	20240416	37.60	7900	-26.58	20240517	4215	37.60	20240416	13380	-56.65	20240516	4480	29.46	20240722	2.38	N	052260	500	150 억		1049215	N	N	0	N	00	N
79	20240819	110514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5810	50	2	0.87	747321930	128682	27.77	5770	5910	5710	7480	4040	5760	5807.53	3.50	0	-9320	5953	5856	5773	5676	5593	5905	5725	150	1720	500	4140	10	1	30000000	1743	21.60	1.28	12	0.43	269.00	4533.00	7900	20240517	-26.46	4215	20240416	37.84	7900	-26.46	20240517	4215	37.84	20240416	13380	-56.58	20240516	4480	29.69	20240722	2.38	N	052260	500	150 억		1049215	N	N	0	N	00	N
80	20240819	100513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5780	20	2	0.35	599297890	103127	22.26	5770	5910	5710	7480	4040	5760	5811.29	3.50	0	-10559	5953	5856	5773	5676	5593	5905	5725	150	1720	500	4140	10	1	30000000	1734	21.49	1.28	12	0.34	269.00	4533.00	7900	20240517	-26.84	4215	20240416	37.13	7900	-26.84	20240517	4215	37.13	20240416	13380	-56.80	20240516	4480	29.02	20240722	2.38	N	052260	500	150 억		1049215	N	N	0	N	00	N
81	20240819	090514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5740	-20	5	-0.35	118267080	20517	4.43	5770	5800	5740	7480	4040	5760	5764.36	3.50	0	-5294	5953	5856	5773	5676	5593	5905	5725	150	1720	500	4140	10	1	30000000	1722	21.34	1.27	12	0.07	269.00	4533.00	7900	20240517	-27.34	4215	20240416	36.18	7900	-27.34	20240517	4215	36.18	20240416	13380	-57.10	20240516	4480	28.12	20240722	2.38	N	052260	500	150 억		1049215	N	N	0	N	00	N
82	20240816	160508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5760	150	2	2.67	2654967190	457564	191.68	5740	5870	5690	7290	3930	5610	5802.48	3.82	0	-87743	5810	5710	5660	5560	5510	5685	5535	150	1680	500	4030	10	1	30000000	1728	21.41	1.27	12	1.53	269.00	4533.00	7900	20240517	-27.09	4215	20240416	36.65	7900	-27.09	20240517	4215	36.65	20240416	13380	-56.95	20240516	4480	28.57	20240722	2.46	N	052260	500	150 억		1144875	N	N	0	N	00	N
83	20240816	150512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5760	150	2	2.67	2574016110	443505	185.79	5740	5870	5690	7290	3930	5610	5803.88	3.82	0	-91550	5810	5710	5660	5560	5510	5685	5535	150	1680	500	4030	10	1	30000000	1728	21.41	1.27	12	1.48	269.00	4533.00	7900	20240517	-27.09	4215	20240416	36.65	7900	-27.09	20240517	4215	36.65	20240416	13380	-56.95	20240516	4480	28.57	20240722	2.46	N	052260	500	150 억		1144875	N	N	0	N	00	N
84	20240816	140513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5800	190	2	3.39	2350346590	404808	169.58	5740	5870	5690	7290	3930	5610	5806.16	3.82	0	-76080	5810	5710	5660	5560	5510	5685	5535	150	1680	500	4030	10	1	30000000	1740	21.56	1.28	12	1.35	269.00	4533.00	7900	20240517	-26.58	4215	20240416	37.60	7900	-26.58	20240517	4215	37.60	20240416	13380	-56.65	20240516	4480	29.46	20240722	2.46	N	052260	500	150 억		1144875	N	N	0	N	00	N
85	20240816	130514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5790	180	2	3.21	2049609930	353092	147.91	5740	5870	5690	7290	3930	5610	5804.84	3.82	0	-57046	5810	5710	5660	5560	5510	5685	5535	150	1680	500	4030	10	1	30000000	1737	21.52	1.28	12	1.18	269.00	4533.00	7900	20240517	-26.71	4215	20240416	37.37	7900	-26.71	20240517	4215	37.37	20240416	13380	-56.73	20240516	4480	29.24	20240722	2.46	N	052260	500	150 억		1144875	N	N	0	N	00	N
86	20240816	120511	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5770	160	2	2.85	1938509010	333855	139.86	5740	5870	5690	7290	3930	5610	5806.54	3.82	0	-60418	5810	5710	5660	5560	5510	5685	5535	150	1680	500	4030	10	1	30000000	1731	21.45	1.27	12	1.11	269.00	4533.00	7900	20240517	-26.96	4215	20240416	36.89	7900	-26.96	20240517	4215	36.89	20240416	13380	-56.88	20240516	4480	28.79	20240722	2.46	N	052260	500	150 억		1144875	N	N	0	N	00	N
87	20240816	110514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5830	220	2	3.92	1617022130	278461	116.65	5740	5870	5690	7290	3930	5610	5807.12	3.82	0	-32302	5810	5710	5660	5560	5510	5685	5535	150	1680	500	4030	10	1	30000000	1749	21.67	1.29	12	0.93	269.00	4533.00	7900	20240517	-26.20	4215	20240416	38.32	7900	-26.20	20240517	4215	38.32	20240416	13380	-56.43	20240516	4480	30.13	20240722	2.46	N	052260	500	150 억		1144875	N	N	0	N	00	N
88	20240816	100510	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5830	220	2	3.92	1128039480	194633	81.53	5740	5870	5690	7290	3930	5610	5795.89	3.82	0	-5957	5810	5710	5660	5560	5510	5685	5535	150	1680	500	4030	10	1	30000000	1749	21.67	1.29	12	0.65	269.00	4533.00	7900	20240517	-26.20	4215	20240416	38.32	7900	-26.20	20240517	4215	38.32	20240416	13380	-56.43	20240516	4480	30.13	20240722	2.46	N	052260	500	150 억		1144875	N	N	0	N	00	N
89	20240816	090512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5760	150	2	2.67	182019860	31710	13.28	5740	5770	5690	7290	3930	5610	5740.87	3.82	0	-60	5810	5710	5660	5560	5510	5685	5535	150	1680	500	4030	10	1	30000000	1728	21.41	1.27	12	0.11	269.00	4533.00	7900	20240517	-27.09	4215	20240416	36.65	7900	-27.09	20240517	4215	36.65	20240416	13380	-56.95	20240516	4480	28.57	20240722	2.46	N	052260	500	150 억		1144875	N	N	0	N	00	N
90	20240814	160513	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5610	-70	5	-1.23	1336422680	235066	55.52	5710	5760	5610	7380	3980	5680	5685.78	3.76	0	22803	6113	5896	5743	5526	5373	5820	5450	150	1700	500	4080	10	1	30000000	1683	20.86	1.24	12	0.78	269.00	4533.00	7900	20240517	-28.99	4215	20240416	33.10	7900	-28.99	20240517	4215	33.10	20240416	13380	-58.07	20240516	4480	25.22	20240722	2.31	N	052260	500	150 억		1127214	N	N	0	N	00	N
91	20240814	150511	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5680	0	3	0.00	1155883240	203031	47.96	5710	5760	5640	7380	3980	5680	5693.14	3.76	0	10075	6113	5896	5743	5526	5373	5820	5450	150	1700	500	4080	10	1	30000000	1704	21.12	1.25	12	0.68	269.00	4533.00	7900	20240517	-28.10	4215	20240416	34.76	7900	-28.10	20240517	4215	34.76	20240416	13380	-57.55	20240516	4480	26.79	20240722	2.31	N	052260	500	150 억		1127214	N	N	0	N	00	N
92	20240814	140517	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5670	-10	5	-0.18	1052343390	184756	43.64	5710	5760	5640	7380	3980	5680	5695.86	3.76	0	4560	6113	5896	5743	5526	5373	5820	5450	150	1700	500	4080	10	1	30000000	1701	21.08	1.25	12	0.62	269.00	4533.00	7900	20240517	-28.23	4215	20240416	34.52	7900	-28.23	20240517	4215	34.52	20240416	13380	-57.62	20240516	4480	26.56	20240722	2.31	N	052260	500	150 억		1127214	N	N	0	N	00	N
93	20240814	130514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5710	30	2	0.53	868698950	152475	36.01	5710	5760	5640	7380	3980	5680	5697.32	3.76	0	-1679	6113	5896	5743	5526	5373	5820	5450	150	1700	500	4080	10	1	30000000	1713	21.23	1.26	12	0.51	269.00	4533.00	7900	20240517	-27.72	4215	20240416	35.47	7900	-27.72	20240517	4215	35.47	20240416	13380	-57.32	20240516	4480	27.46	20240722	2.31	N	052260	500	150 억		1127214	N	N	0	N	00	N
94	20240814	120512	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5720	40	2	0.70	692913320	121579	28.72	5710	5760	5640	7380	3980	5680	5699.28	3.76	0	-9377	6113	5896	5743	5526	5373	5820	5450	150	1700	500	4080	10	1	30000000	1716	21.26	1.26	12	0.41	269.00	4533.00	7900	20240517	-27.59	4215	20240416	35.71	7900	-27.59	20240517	4215	35.71	20240416	13380	-57.25	20240516	4480	27.68	20240722	2.31	N	052260	500	150 억		1127214	N	N	0	N	00	N
95	20240814	110508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5720	40	2	0.70	572933530	100546	23.75	5710	5760	5640	7380	3980	5680	5698.22	3.76	0	-6036	6113	5896	5743	5526	5373	5820	5450	150	1700	500	4080	10	1	30000000	1716	21.26	1.26	12	0.34	269.00	4533.00	7900	20240517	-27.59	4215	20240416	35.71	7900	-27.59	20240517	4215	35.71	20240416	13380	-57.25	20240516	4480	27.68	20240722	2.31	N	052260	500	150 억		1127214	N	N	0	N	00	N
96	20240814	100508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5710	30	2	0.53	470600530	82618	19.51	5710	5760	5640	7380	3980	5680	5696.10	3.76	0	-9743	6113	5896	5743	5526	5373	5820	5450	150	1700	500	4080	10	1	30000000	1713	21.23	1.26	12	0.28	269.00	4533.00	7900	20240517	-27.72	4215	20240416	35.47	7900	-27.72	20240517	4215	35.47	20240416	13380	-57.32	20240516	4480	27.46	20240722	2.31	N	052260	500	150 억		1127214	N	N	0	N	00	N
97	20240814	090540	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5740	60	2	1.06	105607620	18477	4.36	5710	5750	5690	7380	3980	5680	5715.63	3.76	0	-4721	6113	5896	5743	5526	5373	5820	5450	150	1700	500	4080	10	1	30000000	1722	21.34	1.27	12	0.06	269.00	4533.00	7900	20240517	-27.34	4215	20240416	36.18	7900	-27.34	20240517	4215	36.18	20240416	13380	-57.10	20240516	4480	28.12	20240722	2.31	N	052260	500	150 억		1127214	N	N	0	N	00	N
98	20240813	160504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5680	-230	5	-3.89	2381458370	416523	70.69	5900	5960	5590	7680	4140	5910	5717.54	3.57	0	58465	6130	6020	5940	5830	5750	5980	5790	150	1770	500	4250	10	1	30000000	1704	21.12	1.25	12	1.39	269.00	4533.00	7900	20240517	-28.10	4215	20240416	34.76	7900	-28.10	20240517	4215	34.76	20240416	13380	-57.55	20240516	4480	26.79	20240722	2.34	N	052260	500	150 억		1072145	N	N	0	N	00	N
99	20240813	150507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5700	-210	5	-3.55	2221881120	388444	65.93	5900	5960	5590	7680	4140	5910	5719.89	3.57	0	52148	6130	6020	5940	5830	5750	5980	5790	150	1770	500	4250	10	1	30000000	1710	21.19	1.26	12	1.29	269.00	4533.00	7900	20240517	-27.85	4215	20240416	35.23	7900	-27.85	20240517	4215	35.23	20240416	13380	-57.40	20240516	4480	27.23	20240722	2.34	N	052260	500	150 억		1072145	N	N	0	N	00	N
100	20240813	140507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5680	-230	5	-3.89	2045715300	357447	60.67	5900	5960	5590	7680	4140	5910	5723.06	3.57	0	51268	6130	6020	5940	5830	5750	5980	5790	150	1770	500	4250	10	1	30000000	1704	21.12	1.25	12	1.19	269.00	4533.00	7900	20240517	-28.10	4215	20240416	34.76	7900	-28.10	20240517	4215	34.76	20240416	13380	-57.55	20240516	4480	26.79	20240722	2.34	N	052260	500	150 억		1072145	N	N	0	N	00	N
101	20240813	130508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5680	-230	5	-3.89	1948905950	340359	57.77	5900	5960	5590	7680	4140	5910	5725.96	3.57	0	51509	6130	6020	5940	5830	5750	5980	5790	150	1770	500	4250	10	1	30000000	1704	21.12	1.25	12	1.13	269.00	4533.00	7900	20240517	-28.10	4215	20240416	34.76	7900	-28.10	20240517	4215	34.76	20240416	13380	-57.55	20240516	4480	26.79	20240722	2.34	N	052260	500	150 억		1072145	N	N	0	N	00	N
102	20240813	120505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5730	-180	5	-3.05	1780882670	310814	52.75	5900	5960	5590	7680	4140	5910	5729.67	3.57	0	44125	6130	6020	5940	5830	5750	5980	5790	150	1770	500	4250	10	1	30000000	1719	21.30	1.26	12	1.04	269.00	4533.00	7900	20240517	-27.47	4215	20240416	35.94	7900	-27.47	20240517	4215	35.94	20240416	13380	-57.17	20240516	4480	27.90	20240722	2.34	N	052260	500	150 억		1072145	N	N	0	N	00	N
103	20240813	110503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5620	-290	5	-4.91	1534910950	267183	45.35	5900	5960	5600	7680	4140	5910	5744.72	3.57	0	29768	6130	6020	5940	5830	5750	5980	5790	150	1770	500	4250	10	1	30000000	1686	20.89	1.24	12	0.89	269.00	4533.00	7900	20240517	-28.86	4215	20240416	33.33	7900	-28.86	20240517	4215	33.33	20240416	13380	-58.00	20240516	4480	25.45	20240722	2.34	N	052260	500	150 억		1072145	N	N	0	N	00	N
104	20240813	100503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5700	-210	5	-3.55	1110691550	192060	32.60	5900	5960	5650	7680	4140	5910	5782.96	3.57	0	20557	6130	6020	5940	5830	5750	5980	5790	150	1770	500	4250	10	1	30000000	1710	21.19	1.26	12	0.64	269.00	4533.00	7900	20240517	-27.85	4215	20240416	35.23	7900	-27.85	20240517	4215	35.23	20240416	13380	-57.40	20240516	4480	27.23	20240722	2.34	N	052260	500	150 억		1072145	N	N	0	N	00	N
105	20240813	090506	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5870	-40	5	-0.68	107716110	18380	3.12	5900	5900	5830	7680	4140	5910	5860.17	3.57	0	-699	6130	6020	5940	5830	5750	5980	5790	150	1770	500	4250	10	1	30000000	1761	21.82	1.29	12	0.06	269.00	4533.00	7900	20240517	-25.70	4215	20240416	39.26	7900	-25.70	20240517	4215	39.26	20240416	13380	-56.13	20240516	4480	31.03	20240722	2.34	N	052260	500	150 억		1072145	N	N	0	N	00	N
106	20240812	160502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5910	-60	5	-1.01	3466672020	580915	44.91	6050	6050	5860	7760	4180	5970	5967.67	3.77	0	-50442	6256	6112	5896	5752	5536	6185	5825	150	1790	500	4290	10	1	30000000	1773	21.97	1.30	12	1.94	269.00	4533.00	7900	20240517	-25.19	4215	20240416	40.21	7900	-25.19	20240517	4215	40.21	20240416	13380	-55.83	20240516	4480	31.92	20240722	2.15	N	052260	500	150 억		1129887	N	N	0	N	00	N
107	20240812	150504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5960	-10	5	-0.17	3276710840	548845	42.43	6050	6050	5860	7760	4180	5970	5970.19	3.77	0	-50255	6256	6112	5896	5752	5536	6185	5825	150	1790	500	4290	10	1	30000000	1788	22.16	1.31	12	1.83	269.00	4533.00	7900	20240517	-24.56	4215	20240416	41.40	7900	-24.56	20240517	4215	41.40	20240416	13380	-55.46	20240516	4480	33.04	20240722	2.15	N	052260	500	150 억		1129887	N	N	0	N	00	N
108	20240812	140502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5960	-10	5	-0.17	3032814650	507698	39.25	6050	6050	5860	7760	4180	5970	5973.66	3.77	0	-54174	6256	6112	5896	5752	5536	6185	5825	150	1790	500	4290	10	1	30000000	1788	22.16	1.31	12	1.69	269.00	4533.00	7900	20240517	-24.56	4215	20240416	41.40	7900	-24.56	20240517	4215	41.40	20240416	13380	-55.46	20240516	4480	33.04	20240722	2.15	N	052260	500	150 억		1129887	N	N	0	N	00	N
109	20240812	130459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5920	-50	5	-0.84	2750084540	459842	35.55	6050	6050	5900	7760	4180	5970	5980.50	3.77	0	-42337	6256	6112	5896	5752	5536	6185	5825	150	1790	500	4290	10	1	30000000	1776	22.01	1.31	12	1.53	269.00	4533.00	7900	20240517	-25.06	4215	20240416	40.45	7900	-25.06	20240517	4215	40.45	20240416	13380	-55.75	20240516	4480	32.14	20240722	2.15	N	052260	500	150 억		1129887	N	N	0	N	00	N
110	20240812	120500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6000	30	2	0.50	2360224500	394192	30.47	6050	6050	5920	7760	4180	5970	5987.50	3.77	0	-32316	6256	6112	5896	5752	5536	6185	5825	150	1790	500	4290	10	1	30000000	1800	22.30	1.32	12	1.31	269.00	4533.00	7900	20240517	-24.05	4215	20240416	42.35	7900	-24.05	20240517	4215	42.35	20240416	13380	-55.16	20240516	4480	33.93	20240722	2.15	N	052260	500	150 억		1129887	N	N	0	N	00	N
111	20240812	110459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5980	10	2	0.17	2105184750	351737	27.19	6050	6050	5920	7760	4180	5970	5985.12	3.77	0	-26164	6256	6112	5896	5752	5536	6185	5825	150	1790	500	4290	10	1	30000000	1794	22.23	1.32	12	1.17	269.00	4533.00	7900	20240517	-24.30	4215	20240416	41.87	7900	-24.30	20240517	4215	41.87	20240416	13380	-55.31	20240516	4480	33.48	20240722	2.15	N	052260	500	150 억		1129887	N	N	0	N	00	N
112	20240812	100457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5970	0	3	0.00	1584292560	264716	20.46	6050	6050	5920	7760	4180	5970	5984.88	3.77	0	-21869	6256	6112	5896	5752	5536	6185	5825	150	1790	500	4290	10	1	30000000	1791	22.19	1.32	12	0.88	269.00	4533.00	7900	20240517	-24.43	4215	20240416	41.64	7900	-24.43	20240517	4215	41.64	20240416	13380	-55.38	20240516	4480	33.26	20240722	2.15	N	052260	500	150 억		1129887	N	N	0	N	00	N
113	20240812	090455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5980	10	2	0.17	446374860	74379	5.75	6050	6050	5940	7760	4180	5970	6001.41	3.77	0	-29103	6256	6112	5896	5752	5536	6185	5825	150	1790	500	4290	10	1	30000000	1794	22.23	1.32	12	0.25	269.00	4533.00	7900	20240517	-24.30	4215	20240416	41.87	7900	-24.30	20240517	4215	41.87	20240416	13380	-55.31	20240516	4480	33.48	20240722	2.15	N	052260	500	150 억		1129887	N	N	0	N	00	N
114	20240809	160455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5970	310	2	5.48	7572232940	1284109	31.72	5720	6040	5680	7350	3970	5660	5897.28	3.59	0	47324	6493	6076	5803	5386	5113	6005	5315	150	1690	500	4070	10	1	30000000	1791	22.19	1.32	12	4.28	269.00	4533.00	7900	20240517	-24.43	4215	20240416	41.64	7900	-24.43	20240517	4215	41.64	20240416	13380	-55.38	20240516	4480	33.26	20240722	1.78	N	052260	500	150 억		1078007	N	N	0	N	00	N
115	20240809	150505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5880	220	2	3.89	7076021520	1200541	29.65	5720	6040	5680	7350	3970	5660	5894.81	3.59	0	66930	6493	6076	5803	5386	5113	6005	5315	150	1690	500	4070	10	1	30000000	1764	21.86	1.30	12	4.00	269.00	4533.00	7900	20240517	-25.57	4215	20240416	39.50	7900	-25.57	20240517	4215	39.50	20240416	13380	-56.05	20240516	4480	31.25	20240722	1.78	N	052260	500	150 억		1078007	N	N	0	N	00	N
116	20240809	140503	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5890	230	2	4.06	6501739300	1103098	27.25	5720	6040	5680	7350	3970	5660	5894.93	3.59	0	74329	6493	6076	5803	5386	5113	6005	5315	150	1690	500	4070	10	1	30000000	1767	21.90	1.30	12	3.68	269.00	4533.00	7900	20240517	-25.44	4215	20240416	39.74	7900	-25.44	20240517	4215	39.74	20240416	13380	-55.98	20240516	4480	31.47	20240722	1.78	N	052260	500	150 억		1078007	N	N	0	N	00	N
117	20240809	130504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5950	290	2	5.12	5712531260	969194	23.94	5720	6040	5680	7350	3970	5660	5895.08	3.59	0	99199	6493	6076	5803	5386	5113	6005	5315	150	1690	500	4070	10	1	30000000	1785	22.12	1.31	12	3.23	269.00	4533.00	7900	20240517	-24.68	4215	20240416	41.16	7900	-24.68	20240517	4215	41.16	20240416	13380	-55.53	20240516	4480	32.81	20240722	1.78	N	052260	500	150 억		1078007	N	N	0	N	00	N
118	20240809	120504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5910	250	2	4.42	5347231960	907786	22.42	5720	6040	5680	7350	3970	5660	5891.44	3.59	0	102378	6493	6076	5803	5386	5113	6005	5315	150	1690	500	4070	10	1	30000000	1773	21.97	1.30	12	3.03	269.00	4533.00	7900	20240517	-25.19	4215	20240416	40.21	7900	-25.19	20240517	4215	40.21	20240416	13380	-55.83	20240516	4480	31.92	20240722	1.78	N	052260	500	150 억		1078007	N	N	0	N	00	N
119	20240809	110457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5960	300	2	5.30	4841742660	822534	20.32	5720	6040	5680	7350	3970	5660	5887.49	3.59	0	90870	6493	6076	5803	5386	5113	6005	5315	150	1690	500	4070	10	1	30000000	1788	22.16	1.31	12	2.74	269.00	4533.00	7900	20240517	-24.56	4215	20240416	41.40	7900	-24.56	20240517	4215	41.40	20240416	13380	-55.46	20240516	4480	33.04	20240722	1.78	N	052260	500	150 억		1078007	N	N	0	N	00	N
120	20240809	100505	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5960	300	2	5.30	3797810280	646755	15.97	5720	6040	5680	7350	3970	5660	5873.43	3.59	0	53995	6493	6076	5803	5386	5113	6005	5315	150	1690	500	4070	10	1	30000000	1788	22.16	1.31	12	2.16	269.00	4533.00	7900	20240517	-24.56	4215	20240416	41.40	7900	-24.56	20240517	4215	41.40	20240416	13380	-55.46	20240516	4480	33.04	20240722	1.78	N	052260	500	150 억		1078007	N	N	0	N	00	N
121	20240809	090458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5760	100	2	1.77	592120200	102177	2.52	5720	5890	5710	7350	3970	5660	5800.58	3.59	0	-984	6493	6076	5803	5386	5113	6005	5315	150	1690	500	4070	10	1	30000000	1728	21.41	1.27	12	0.34	269.00	4533.00	7900	20240517	-27.09	4215	20240416	36.65	7900	-27.09	20240517	4215	36.65	20240416	13380	-56.95	20240516	4480	28.57	20240722	1.78	N	052260	500	150 억		1078007	N	N	0	N	00	N
122	20240808	160452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5660	40	2	0.71	23785476720	4028985	237.91	5660	6220	5530	7300	3940	5620	5903.89	4.12	0	-157198	6080	5850	5690	5460	5300	5770	5380	150	1680	500	4040	10	1	30000000	1698	21.04	1.25	12	13.43	269.00	4533.00	7900	20240517	-28.35	4215	20240416	34.28	7900	-28.35	20240517	4215	34.28	20240416	13380	-57.70	20240516	4480	26.34	20240722	1.59	N	052260	500	150 억		1235236	N	N	0	N	00	N
123	20240808	150457	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5660	40	2	0.71	23008339650	3890994	229.76	5660	6220	5530	7300	3940	5620	5913.25	4.12	0	-190368	6080	5850	5690	5460	5300	5770	5380	150	1680	500	4040	10	1	30000000	1698	21.04	1.25	12	12.97	269.00	4533.00	7900	20240517	-28.35	4215	20240416	34.28	7900	-28.35	20240517	4215	34.28	20240416	13380	-57.70	20240516	4480	26.34	20240722	1.59	N	052260	500	150 억		1235236	N	N	0	N	00	N
124	20240808	140459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	6050	430	2	7.65	17931226880	3022952	178.50	5660	6220	5530	7300	3940	5620	5931.72	4.12	0	-190146	6080	5850	5690	5460	5300	5770	5380	150	1680	500	4040	10	1	30000000	1815	22.49	1.33	12	10.08	269.00	4533.00	7900	20240517	-23.42	4215	20240416	43.53	7900	-23.42	20240517	4215	43.53	20240416	13380	-54.78	20240516	4480	35.04	20240722	1.59	N	052260	500	150 억		1235236	N	N	0	N	00	N
125	20240808	130459	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5670	50	2	0.89	4528926300	796665	47.04	5660	5830	5530	7300	3940	5620	5684.88	4.12	0	-61427	6080	5850	5690	5460	5300	5770	5380	150	1680	500	4040	10	1	30000000	1701	21.08	1.25	12	2.66	269.00	4533.00	7900	20240517	-28.23	4215	20240416	34.52	7900	-28.23	20240517	4215	34.52	20240416	13380	-57.62	20240516	4480	26.56	20240722	1.59	N	052260	500	150 억		1235236	N	N	0	N	00	N
126	20240808	120504	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5690	70	2	1.25	4319547880	759736	44.86	5660	5830	5530	7300	3940	5620	5685.61	4.12	0	-48785	6080	5850	5690	5460	5300	5770	5380	150	1680	500	4040	10	1	30000000	1707	21.15	1.26	12	2.53	269.00	4533.00	7900	20240517	-27.97	4215	20240416	34.99	7900	-27.97	20240517	4215	34.99	20240416	13380	-57.47	20240516	4480	27.01	20240722	1.59	N	052260	500	150 억		1235236	N	N	0	N	00	N
127	20240808	110500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5740	120	2	2.14	3868544740	680448	40.18	5660	5830	5530	7300	3940	5620	5685.31	4.12	0	-30530	6080	5850	5690	5460	5300	5770	5380	150	1680	500	4040	10	1	30000000	1722	21.34	1.27	12	2.27	269.00	4533.00	7900	20240517	-27.34	4215	20240416	36.18	7900	-27.34	20240517	4215	36.18	20240416	13380	-57.10	20240516	4480	28.12	20240722	1.59	N	052260	500	150 억		1235236	N	N	0	N	00	N
128	20240808	100456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5650	30	2	0.53	3111069890	547309	32.32	5660	5830	5530	7300	3940	5620	5684.33	4.12	0	-18531	6080	5850	5690	5460	5300	5770	5380	150	1680	500	4040	10	1	30000000	1695	21.00	1.25	12	1.82	269.00	4533.00	7900	20240517	-28.48	4215	20240416	34.05	7900	-28.48	20240517	4215	34.05	20240416	13380	-57.77	20240516	4480	26.12	20240722	1.59	N	052260	500	150 억		1235236	N	N	0	N	00	N
129	20240808	090454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5820	200	2	3.56	1002554160	174595	10.31	5660	5830	5660	7300	3940	5620	5742.35	4.12	0	4987	6080	5850	5690	5460	5300	5770	5380	150	1680	500	4040	10	1	30000000	1746	21.64	1.28	12	0.58	269.00	4533.00	7900	20240517	-26.33	4215	20240416	38.08	7900	-26.33	20240517	4215	38.08	20240416	13380	-56.50	20240516	4480	29.91	20240722	1.59	N	052260	500	150 억		1235236	N	N	0	N	00	N
130	20240807	160447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5620	-160	5	-2.77	9222942150	1601536	26.63	5850	5920	5530	7510	4050	5780	5759.18	4.27	0	-47476	6886	6332	5546	4992	4206	6610	5270	150	1730	500	4160	10	1	30000000	1686	20.89	1.24	12	5.34	269.00	4533.00	7900	20240517	-28.86	4215	20240416	33.33	7900	-28.86	20240517	4215	33.33	20240416	13380	-58.00	20240516	4480	25.45	20240722	1.62	N	052260	500	150 억		1281999	N	N	0	N	00	N
131	20240807	150454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5610	-170	5	-2.94	8522017710	1476155	24.54	5850	5920	5590	7510	4050	5780	5773.10	4.27	0	-55664	6886	6332	5546	4992	4206	6610	5270	150	1730	500	4160	10	1	30000000	1683	20.86	1.24	12	4.92	269.00	4533.00	7900	20240517	-28.99	4215	20240416	33.10	7900	-28.99	20240517	4215	33.10	20240416	13380	-58.07	20240516	4480	25.22	20240722	1.62	N	052260	500	150 억		1281999	N	N	0	N	00	N
132	20240807	140458	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5720	-60	5	-1.04	7351349230	1268851	21.10	5850	5920	5690	7510	4050	5780	5793.74	4.27	0	-51248	6886	6332	5546	4992	4206	6610	5270	150	1730	500	4160	10	1	30000000	1716	21.26	1.26	12	4.23	269.00	4533.00	7900	20240517	-27.59	4215	20240416	35.71	7900	-27.59	20240517	4215	35.71	20240416	13380	-57.25	20240516	4480	27.68	20240722	1.62	N	052260	500	150 억		1281999	N	N	0	N	00	N
133	20240807	130454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5760	-20	5	-0.35	6704944030	1155877	19.22	5850	5920	5700	7510	4050	5780	5800.80	4.27	0	-60882	6886	6332	5546	4992	4206	6610	5270	150	1730	500	4160	10	1	30000000	1728	21.41	1.27	12	3.85	269.00	4533.00	7900	20240517	-27.09	4215	20240416	36.65	7900	-27.09	20240517	4215	36.65	20240416	13380	-56.95	20240516	4480	28.57	20240722	1.62	N	052260	500	150 억		1281999	N	N	0	N	00	N
134	20240807	120456	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5830	50	2	0.87	5774358130	993836	16.52	5850	5920	5730	7510	4050	5780	5810.27	4.27	0	-27751	6886	6332	5546	4992	4206	6610	5270	150	1730	500	4160	10	1	30000000	1749	21.67	1.29	12	3.31	269.00	4533.00	7900	20240517	-26.20	4215	20240416	38.32	7900	-26.20	20240517	4215	38.32	20240416	13380	-56.43	20240516	4480	30.13	20240722	1.62	N	052260	500	150 억		1281999	N	N	0	N	00	N
135	20240807	110455	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5770	-10	5	-0.17	5289406280	910024	15.13	5850	5920	5730	7510	4050	5780	5812.50	4.27	0	-21673	6886	6332	5546	4992	4206	6610	5270	150	1730	500	4160	10	1	30000000	1731	21.45	1.27	12	3.03	269.00	4533.00	7900	20240517	-26.96	4215	20240416	36.89	7900	-26.96	20240517	4215	36.89	20240416	13380	-56.88	20240516	4480	28.79	20240722	1.62	N	052260	500	150 억		1281999	N	N	0	N	00	N
136	20240807	100450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5770	-10	5	-0.17	4282962300	736678	12.25	5850	5920	5730	7510	4050	5780	5814.04	4.27	0	-8644	6886	6332	5546	4992	4206	6610	5270	150	1730	500	4160	10	1	30000000	1731	21.45	1.27	12	2.46	269.00	4533.00	7900	20240517	-26.96	4215	20240416	36.89	7900	-26.96	20240517	4215	36.89	20240416	13380	-56.88	20240516	4480	28.79	20240722	1.62	N	052260	500	150 억		1281999	N	N	0	N	00	N
137	20240807	090450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5820	40	2	0.69	1458066060	250540	4.17	5850	5870	5750	7510	4050	5780	5820.21	4.27	0	-23394	6886	6332	5546	4992	4206	6610	5270	150	1730	500	4160	10	1	30000000	1746	21.64	1.28	12	0.84	269.00	4533.00	7900	20240517	-26.33	4215	20240416	38.08	7900	-26.33	20240517	4215	38.08	20240416	13380	-56.50	20240516	4480	29.91	20240722	1.62	N	052260	500	150 억		1281999	N	N	0	N	00	N
138	20240806	160446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5780	1060	2	22.46	34049245110	5932326	1554.46	4780	6100	4760	6130	3305	4720	5739.48	4.86	0	-173804	5173	4946	4773	4546	4373	4860	4460	150	1410	500	3390	10	1	30000000	1734	21.49	1.28	12	19.77	269.00	4533.00	7900	20240517	-26.84	4215	20240416	37.13	7900	-26.84	20240517	4215	37.13	20240416	13380	-56.80	20240516	4480	29.02	20240722	1.66	N	052260	500	150 억		1456692	N	N	0	N	00	N
139	20240806	150454	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5730	1010	2	21.40	31985296820	5574256	1460.63	4780	6100	4760	6130	3305	4720	5738.04	4.86	0	-176106	5173	4946	4773	4546	4373	4860	4460	150	1410	500	3390	10	1	30000000	1719	21.30	1.26	12	18.58	269.00	4533.00	7900	20240517	-27.47	4215	20240416	35.94	7900	-27.47	20240517	4215	35.94	20240416	13380	-57.17	20240516	4480	27.90	20240722	1.66	N	052260	500	150 억		1456692	N	N	0	N	00	N
140	20240806	140451	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5820	1100	2	23.31	21132784590	3725773	976.27	4780	5990	4760	6130	3305	4720	5672.05	4.86	0	-128589	5173	4946	4773	4546	4373	4860	4460	150	1410	500	3390	10	1	30000000	1746	21.64	1.28	12	12.42	269.00	4533.00	7900	20240517	-26.33	4215	20240416	38.08	7900	-26.33	20240517	4215	38.08	20240416	13380	-56.50	20240516	4480	29.91	20240722	1.66	N	052260	500	150 억		1456692	N	N	0	N	00	N
141	20240806	130450	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5440	720	2	15.25	5432172580	1022562	267.94	4780	5620	4760	6130	3305	4720	5312.32	4.86	0	107533	5173	4946	4773	4546	4373	4860	4460	150	1410	500	3390	10	1	30000000	1632	20.22	1.20	12	3.41	269.00	4533.00	7900	20240517	-31.14	4215	20240416	29.06	7900	-31.14	20240517	4215	29.06	20240416	13380	-59.34	20240516	4480	21.43	20240722	1.66	N	052260	500	150 억		1456692	N	N	0	N	00	N
142	20240806	120453	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	560	2	11.86	2463737350	478330	125.34	4780	5330	4760	6130	3305	4720	5150.71	4.86	0	110061	5173	4946	4773	4546	4373	4860	4460	150	1410	500	3390	10	1	30000000	1584	19.63	1.16	12	1.59	269.00	4533.00	7900	20240517	-33.16	4215	20240416	25.27	7900	-33.16	20240517	4215	25.27	20240416	13380	-60.54	20240516	4480	17.86	20240722	1.66	N	052260	500	150 억		1456692	N	N	0	N	00	N
143	20240806	110448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5110	390	2	8.26	1978266840	385800	101.09	4780	5330	4760	6130	3305	4720	5127.70	4.86	0	97831	5173	4946	4773	4546	4373	4860	4460	150	1410	500	3390	10	1	30000000	1533	19.00	1.13	12	1.29	269.00	4533.00	7900	20240517	-35.32	4215	20240416	21.23	7900	-35.32	20240517	4215	21.23	20240416	13380	-61.81	20240516	4480	14.06	20240722	1.66	N	052260	500	150 억		1456692	N	N	0	N	00	N
144	20240806	100446	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5180	460	2	9.75	1508905070	294013	77.04	4780	5330	4760	6130	3305	4720	5132.10	4.86	0	62928	5173	4946	4773	4546	4373	4860	4460	150	1410	500	3390	10	1	30000000	1554	19.26	1.14	12	0.98	269.00	4533.00	7900	20240517	-34.43	4215	20240416	22.89	7900	-34.43	20240517	4215	22.89	20240416	13380	-61.29	20240516	4480	15.62	20240722	1.66	N	052260	500	150 억		1456692	N	N	0	N	00	N
145	20240806	090448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5020	300	2	6.36	251693135	51149	13.40	4780	5100	4760	6130	3305	4720	4920.78	4.86	0	-3939	5173	4946	4773	4546	4373	4860	4460	150	1410	500	3390	10	1	30000000	1506	18.66	1.11	12	0.17	269.00	4533.00	7900	20240517	-36.46	4215	20240416	19.10	7900	-36.46	20240517	4215	19.10	20240416	13380	-62.48	20240516	4480	12.05	20240722	1.66	N	052260	500	150 억		1456692	N	N	0	N	00	N
146	20240805	160441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4720	-350	5	-6.90	1776677435	374474	267.40	4835	5000	4600	6590	3550	5070	4744.20	4.99	0	-40899	5273	5171	5078	4976	4883	5125	4930	150	1520	500	3650	5	1	30000000	1416	17.55	1.04	12	1.25	269.00	4533.00	7900	20240517	-40.25	4215	20240416	11.98	7900	-40.25	20240517	4215	11.98	20240416	13380	-64.72	20240516	4480	5.36	20240722	1.64	N	052260	500	150 억		1496579	N	N	0	N	00	N
147	20240805	150448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4745	-325	5	-6.41	1610436230	338935	242.02	4835	5000	4600	6590	3550	5070	4751.08	4.99	0	-49921	5273	5171	5078	4976	4883	5125	4930	150	1520	500	3650	5	1	30000000	1424	17.64	1.05	12	1.13	269.00	4533.00	7900	20240517	-39.94	4215	20240416	12.57	7900	-39.94	20240517	4215	12.57	20240416	13380	-64.54	20240516	4480	5.92	20240722	1.64	N	052260	500	150 억		1496579	N	N	0	N	00	N
148	20240805	140450	58	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4775	-295	5	-5.82	1270872030	267200	190.80	4835	5000	4600	6590	3550	5070	4755.79	4.99	0	-36368	5273	5171	5078	4976	4883	5125	4930	150	1520	500	3650	5	1	30000000	1433	17.75	1.05	12	0.89	269.00	4533.00	7900	20240517	-39.56	4215	20240416	13.29	7900	-39.56	20240517	4215	13.29	20240416	13380	-64.31	20240516	4480	6.58	20240722	1.64	N	052260	500	150 억		1496579	N	N	0	N	00	N
149	20240805	130447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4630	-440	5	-8.68	992867050	208252	148.70	4835	5000	4610	6590	3550	5070	4767.04	4.99	0	-21559	5273	5171	5078	4976	4883	5125	4930	150	1520	500	3650	5	1	30000000	1389	17.21	1.02	12	0.69	269.00	4533.00	7900	20240517	-41.39	4215	20240416	9.85	7900	-41.39	20240517	4215	9.85	20240416	13380	-65.40	20240516	4480	3.35	20240722	1.64	N	052260	500	150 억		1496579	N	N	0	N	00	N
150	20240805	120444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4680	-390	5	-7.69	883436335	184696	131.88	4835	5000	4650	6590	3550	5070	4782.57	4.99	0	-10150	5273	5171	5078	4976	4883	5125	4930	150	1520	500	3650	5	1	30000000	1404	17.40	1.03	12	0.62	269.00	4533.00	7900	20240517	-40.76	4215	20240416	11.03	7900	-40.76	20240517	4215	11.03	20240416	13380	-65.02	20240516	4480	4.46	20240722	1.64	N	052260	500	150 억		1496579	N	N	0	N	00	N
151	20240805	110448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4795	-275	5	-5.42	760843365	158696	113.32	4835	5000	4650	6590	3550	5070	4793.65	4.99	0	-12012	5273	5171	5078	4976	4883	5125	4930	150	1520	500	3650	5	1	30000000	1439	17.83	1.06	12	0.53	269.00	4533.00	7900	20240517	-39.30	4215	20240416	13.76	7900	-39.30	20240517	4215	13.76	20240416	13380	-64.16	20240516	4480	7.03	20240722	1.64	N	052260	500	150 억		1496579	N	N	0	N	00	N
152	20240805	100444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4770	-300	5	-5.92	535529755	111058	79.30	4835	5000	4735	6590	3550	5070	4821.18	4.99	0	-1120	5273	5171	5078	4976	4883	5125	4930	150	1520	500	3650	5	1	30000000	1431	17.73	1.05	12	0.37	269.00	4533.00	7900	20240517	-39.62	4215	20240416	13.17	7900	-39.62	20240517	4215	13.17	20240416	13380	-64.35	20240516	4480	6.47	20240722	1.64	N	052260	500	150 억		1496579	N	N	0	N	00	N
153	20240805	090442	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4815	-255	5	-5.03	285553885	58850	42.02	4835	5000	4810	6590	3550	5070	4850.74	4.99	0	-1905	5273	5171	5078	4976	4883	5125	4930	150	1520	500	3650	5	1	30000000	1445	17.90	1.06	12	0.20	269.00	4533.00	7900	20240517	-39.05	4215	20240416	14.23	7900	-39.05	20240517	4215	14.23	20240416	13380	-64.01	20240516	4480	7.48	20240722	1.64	N	052260	500	150 억		1496579	N	N	0	N	00	N
154	20240802	160437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5070	-130	5	-2.50	701805090	138997	77.00	5130	5180	4985	6760	3640	5200	5049.07	5.00	0	-5133	5480	5340	5230	5090	4980	5410	5160	150	1560	500	3740	10	1	30000000	1521	18.85	1.12	12	0.46	269.00	4533.00	7900	20240517	-35.82	4215	20240416	20.28	7900	-35.82	20240517	4215	20.28	20240416	13380	-62.11	20240516	4480	13.17	20240722	1.62	N	052260	500	150 억		1501366	N	N	0	N	00	N
155	20240802	150436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5070	-130	5	-2.50	646656080	128124	70.98	5130	5180	4985	6760	3640	5200	5047.11	5.00	0	-3131	5480	5340	5230	5090	4980	5410	5160	150	1560	500	3740	10	1	30000000	1521	18.85	1.12	12	0.43	269.00	4533.00	7900	20240517	-35.82	4215	20240416	20.28	7900	-35.82	20240517	4215	20.28	20240416	13380	-62.11	20240516	4480	13.17	20240722	1.62	N	052260	500	150 억		1501366	N	N	0	N	00	N
156	20240802	140440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	-160	5	-3.08	542431205	107384	59.49	5130	5180	4985	6760	3640	5200	5051.32	5.00	0	-1049	5480	5340	5230	5090	4980	5410	5160	150	1560	500	3740	10	1	30000000	1512	18.74	1.11	12	0.36	269.00	4533.00	7900	20240517	-36.20	4215	20240416	19.57	7900	-36.20	20240517	4215	19.57	20240416	13380	-62.33	20240516	4480	12.50	20240722	1.62	N	052260	500	150 억		1501366	N	N	0	N	00	N
157	20240802	130438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5040	-160	5	-3.08	476874575	94324	52.25	5130	5180	4985	6760	3640	5200	5055.71	5.00	0	679	5480	5340	5230	5090	4980	5410	5160	150	1560	500	3740	10	1	30000000	1512	18.74	1.11	12	0.31	269.00	4533.00	7900	20240517	-36.20	4215	20240416	19.57	7900	-36.20	20240517	4215	19.57	20240416	13380	-62.33	20240516	4480	12.50	20240722	1.62	N	052260	500	150 억		1501366	N	N	0	N	00	N
158	20240802	120439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5030	-170	5	-3.27	447966105	88584	49.07	5130	5180	4985	6760	3640	5200	5056.96	5.00	0	567	5480	5340	5230	5090	4980	5410	5160	150	1560	500	3740	10	1	30000000	1509	18.70	1.11	12	0.30	269.00	4533.00	7900	20240517	-36.33	4215	20240416	19.34	7900	-36.33	20240517	4215	19.34	20240416	13380	-62.41	20240516	4480	12.28	20240722	1.62	N	052260	500	150 억		1501366	N	N	0	N	00	N
159	20240802	110439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5030	-170	5	-3.27	376306525	74320	41.17	5130	5180	4985	6760	3640	5200	5063.33	5.00	0	-4734	5480	5340	5230	5090	4980	5410	5160	150	1560	500	3740	10	1	30000000	1509	18.70	1.11	12	0.25	269.00	4533.00	7900	20240517	-36.33	4215	20240416	19.34	7900	-36.33	20240517	4215	19.34	20240416	13380	-62.41	20240516	4480	12.28	20240722	1.62	N	052260	500	150 억		1501366	N	N	0	N	00	N
160	20240802	100436	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5120	-80	5	-1.54	187651940	36814	20.39	5130	5180	5050	6760	3640	5200	5097.30	5.00	0	-1092	5480	5340	5230	5090	4980	5410	5160	150	1560	500	3740	10	1	30000000	1536	19.03	1.13	12	0.12	269.00	4533.00	7900	20240517	-35.19	4215	20240416	21.47	7900	-35.19	20240517	4215	21.47	20240416	13380	-61.73	20240516	4480	14.29	20240722	1.62	N	052260	500	150 억		1501366	N	N	0	N	00	N
161	20240802	090441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5130	-70	5	-1.35	29999210	5890	3.26	5130	5140	5050	6760	3640	5200	5093.24	5.00	0	666	5480	5340	5230	5090	4980	5410	5160	150	1560	500	3740	10	1	30000000	1539	19.07	1.13	12	0.02	269.00	4533.00	7900	20240517	-35.06	4215	20240416	21.71	7900	-35.06	20240517	4215	21.71	20240416	13380	-61.66	20240516	4480	14.51	20240722	1.62	N	052260	500	150 억		1501366	N	N	0	N	00	N
162	20240801	160435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5200	30	2	0.58	942388480	178839	68.13	5170	5370	5120	6720	3620	5170	5269.58	4.95	0	16897	5380	5275	5095	4990	4810	5327	5042	150	1550	500	3720	10	1	30000000	1560	19.33	1.15	12	0.60	269.00	4533.00	7900	20240517	-34.18	4215	20240416	23.37	7900	-34.18	20240517	4215	23.37	20240416	13380	-61.14	20240516	4480	16.07	20240722	1.58	N	052260	500	150 억		1484767	N	N	0	N	00	N
163	20240801	150447	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5230	60	2	1.16	900415560	170779	65.06	5170	5370	5120	6720	3620	5170	5272.46	4.95	0	18922	5380	5275	5095	4990	4810	5327	5042	150	1550	500	3720	10	1	30000000	1569	19.44	1.15	12	0.57	269.00	4533.00	7900	20240517	-33.80	4215	20240416	24.08	7900	-33.80	20240517	4215	24.08	20240416	13380	-60.91	20240516	4480	16.74	20240722	1.58	N	052260	500	150 억		1484767	N	N	0	N	00	N
164	20240801	140444	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	110	2	2.13	826872760	156694	59.69	5170	5370	5120	6720	3620	5170	5277.06	4.95	0	22427	5380	5275	5095	4990	4810	5327	5042	150	1550	500	3720	10	1	30000000	1584	19.63	1.16	12	0.52	269.00	4533.00	7900	20240517	-33.16	4215	20240416	25.27	7900	-33.16	20240517	4215	25.27	20240416	13380	-60.54	20240516	4480	17.86	20240722	1.58	N	052260	500	150 억		1484767	N	N	0	N	00	N
165	20240801	130437	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	140	2	2.71	745489110	141261	53.81	5170	5370	5120	6720	3620	5170	5277.46	4.95	0	29020	5380	5275	5095	4990	4810	5327	5042	150	1550	500	3720	10	1	30000000	1593	19.74	1.17	12	0.47	269.00	4533.00	7900	20240517	-32.78	4215	20240416	25.98	7900	-32.78	20240517	4215	25.98	20240416	13380	-60.31	20240516	4480	18.53	20240722	1.58	N	052260	500	150 억		1484767	N	N	0	N	00	N
166	20240801	120440	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	160	2	3.09	680008100	128955	49.12	5170	5370	5120	6720	3620	5170	5273.30	4.95	0	32846	5380	5275	5095	4990	4810	5327	5042	150	1550	500	3720	10	1	30000000	1599	19.81	1.18	12	0.43	269.00	4533.00	7900	20240517	-32.53	4215	20240416	26.45	7900	-32.53	20240517	4215	26.45	20240416	13380	-60.16	20240516	4480	18.97	20240722	1.58	N	052260	500	150 억		1484767	N	N	0	N	00	N
167	20240801	110441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5250	80	2	1.55	468174290	89145	33.96	5170	5320	5120	6720	3620	5170	5251.92	4.95	0	19027	5380	5275	5095	4990	4810	5327	5042	150	1550	500	3720	10	1	30000000	1575	19.52	1.16	12	0.30	269.00	4533.00	7900	20240517	-33.54	4215	20240416	24.56	7900	-33.54	20240517	4215	24.56	20240416	13380	-60.76	20240516	4480	17.19	20240722	1.58	N	052260	500	150 억		1484767	N	N	0	N	00	N
168	20240801	100438	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	130	2	2.51	384641070	73262	27.91	5170	5320	5120	6720	3620	5170	5250.32	4.95	0	17224	5380	5275	5095	4990	4810	5327	5042	150	1550	500	3720	10	1	30000000	1590	19.70	1.17	12	0.24	269.00	4533.00	7900	20240517	-32.91	4215	20240416	25.74	7900	-32.91	20240517	4215	25.74	20240416	13380	-60.39	20240516	4480	18.30	20240722	1.58	N	052260	500	150 억		1484767	N	N	0	N	00	N
169	20240801	090430	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5190	20	2	0.39	44939020	8680	3.31	5170	5230	5120	6720	3620	5170	5177.39	4.95	0	-1576	5380	5275	5095	4990	4810	5327	5042	150	1550	500	3720	10	1	30000000	1557	19.29	1.14	12	0.03	269.00	4533.00	7900	20240517	-34.30	4215	20240416	23.13	7900	-34.30	20240517	4215	23.13	20240416	13380	-61.21	20240516	4480	15.85	20240722	1.58	N	052260	500	150 억		1484767	N	N	0	N	00	N