KissMeData/112290/price/prices-20240801.csv at e881402978d7c19015ff20df984cab52ee59f6e6

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	160803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15340	350	2	2.33	959844790	63557	51.04	15040	15340	14800	19480	10500	14990	15102.88	3.31	6204	15756	15372	15086	14702	14416	15230	14560	103	4490	1000	9590	10	1	10110545	1551	-25.61	2.56	12	0.63	-599.00	5982.00	36700	20240503	-58.20	8310	20231027	84.60	36700	-58.20	20240503	10070	52.33	20240118	36700	-58.20	20240503	8310	84.60	20231027	3.10	N	112290	1000	102 억	334299	N	N	53	N	N
3	20240830	150809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15270	280	2	1.87	845897520	56117	45.07	15040	15320	14800	19480	10500	14990	15074.49	3.31	3768	15756	15372	15086	14702	14416	15230	14560	103	4490	1000	9590	10	1	10110545	1544	-25.49	2.55	12	0.56	-599.00	5982.00	36700	20240503	-58.39	8310	20231027	83.75	36700	-58.39	20240503	10070	51.64	20240118	36700	-58.39	20240503	8310	83.75	20231027	3.10	N	112290	1000	102 억	334299	N	N	53	N	N
4	20240830	140810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15070	80	2	0.53	600963860	40041	32.16	15040	15280	14800	19480	10500	14990	15008.92	3.31	-4635	15756	15372	15086	14702	14416	15230	14560	103	4490	1000	9590	10	1	10110545	1524	-25.16	2.52	12	0.40	-599.00	5982.00	36700	20240503	-58.94	8310	20231027	81.35	36700	-58.94	20240503	10070	49.65	20240118	36700	-58.94	20240503	8310	81.35	20231027	3.10	N	112290	1000	102 억	334299	N	N	53	N	N
5	20240830	130804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14990	0	3	0.00	556076840	37055	29.76	15040	15280	14800	19480	10500	14990	15007.00	3.31	-6215	15756	15372	15086	14702	14416	15230	14560	103	4490	1000	9590	10	1	10110545	1516	-25.03	2.51	12	0.37	-599.00	5982.00	36700	20240503	-59.16	8310	20231027	80.39	36700	-59.16	20240503	10070	48.86	20240118	36700	-59.16	20240503	8310	80.39	20231027	3.10	N	112290	1000	102 억	334299	N	N	53	N	N
6	20240830	120808	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14970	-20	5	-0.13	532199400	35461	28.48	15040	15280	14800	19480	10500	14990	15008.25	3.31	-6579	15756	15372	15086	14702	14416	15230	14560	103	4490	1000	9590	10	1	10110545	1514	-24.99	2.50	12	0.35	-599.00	5982.00	36700	20240503	-59.21	8310	20231027	80.14	36700	-59.21	20240503	10070	48.66	20240118	36700	-59.21	20240503	8310	80.14	20231027	3.10	N	112290	1000	102 억	334299	N	N	53	N	N
7	20240830	110815	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14970	-20	5	-0.13	403961500	26877	21.59	15040	15280	14800	19480	10500	14990	15030.68	3.31	-6798	15756	15372	15086	14702	14416	15230	14560	103	4490	1000	9590	10	1	10110545	1514	-24.99	2.50	12	0.27	-599.00	5982.00	36700	20240503	-59.21	8310	20231027	80.14	36700	-59.21	20240503	10070	48.66	20240118	36700	-59.21	20240503	8310	80.14	20231027	3.10	N	112290	1000	102 억	334299	N	N	53	N	N
8	20240830	100812	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15110	120	2	0.80	294851330	19628	15.76	15040	15280	14800	19480	10500	14990	15022.72	3.31	-1808	15756	15372	15086	14702	14416	15230	14560	103	4490	1000	9590	10	1	10110545	1528	-25.23	2.53	12	0.19	-599.00	5982.00	36700	20240503	-58.83	8310	20231027	81.83	36700	-58.83	20240503	10070	50.05	20240118	36700	-58.83	20240503	8310	81.83	20231027	3.10	N	112290	1000	102 억	334299	N	N	53	N	N
9	20240830	090814	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15040	50	2	0.33	98407530	6561	5.27	15040	15280	14800	19480	10500	14990	14999.50	3.31	-1985	15756	15372	15086	14702	14416	15230	14560	103	4490	1000	9590	10	1	10110545	1521	-25.11	2.51	12	0.06	-599.00	5982.00	36700	20240503	-59.02	8310	20231027	80.99	36700	-59.02	20240503	10070	49.35	20240118	36700	-59.02	20240503	8310	80.99	20231027	3.10	N	112290	1000	102 억	334299	N	N	53	N	N
10	20240829	160813	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14990	-820	5	-5.19	1838302300	122391	69.33	15250	15470	14800	20550	11070	15810	15019.92	3.18	13073	17383	16596	16063	15276	14743	16330	15010	103	4740	1000	10110	10	1	10110545	1516	-25.03	2.51	12	1.21	-599.00	5982.00	36700	20240503	-59.16	8310	20231027	80.39	36700	-59.16	20240503	10070	48.86	20240118	36700	-59.16	20240503	8310	80.39	20231027	3.13	N	112290	1000	102 억	321232	N	N	53	N	N
11	20240829	150822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14940	-870	5	-5.50	1750460730	116510	66.00	15250	15470	14800	20550	11070	15810	15024.12	3.18	12049	17383	16596	16063	15276	14743	16330	15010	103	4740	1000	10110	10	1	10110545	1511	-24.94	2.50	12	1.15	-599.00	5982.00	36700	20240503	-59.29	8310	20231027	79.78	36700	-59.29	20240503	10070	48.36	20240118	36700	-59.29	20240503	8310	79.78	20231027	3.13	N	112290	1000	102 억	321232	N	N	6	N	N
12	20240829	140822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15170	-640	5	-4.05	1341769720	89168	50.51	15250	15470	14800	20550	11070	15810	15047.66	3.18	15943	17383	16596	16063	15276	14743	16330	15010	103	4740	1000	10110	10	1	10110545	1534	-25.33	2.54	12	0.88	-599.00	5982.00	36700	20240503	-58.66	8310	20231027	82.55	36700	-58.66	20240503	10070	50.65	20240118	36700	-58.66	20240503	8310	82.55	20231027	3.13	N	112290	1000	102 억	321232	N	N	6	N	N
13	20240829	130824	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15000	-810	5	-5.12	1166401150	77508	43.90	15250	15470	14800	20550	11070	15810	15048.78	3.18	8069	17383	16596	16063	15276	14743	16330	15010	103	4740	1000	10110	10	1	10110545	1517	-25.04	2.51	12	0.77	-599.00	5982.00	36700	20240503	-59.13	8310	20231027	80.51	36700	-59.13	20240503	10070	48.96	20240118	36700	-59.13	20240503	8310	80.51	20231027	3.13	N	112290	1000	102 억	321232	N	N	6	N	N
14	20240829	120822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14980	-830	5	-5.25	1090429270	72445	41.04	15250	15470	14800	20550	11070	15810	15051.82	3.18	7132	17383	16596	16063	15276	14743	16330	15010	103	4740	1000	10110	10	1	10110545	1515	-25.01	2.50	12	0.72	-599.00	5982.00	36700	20240503	-59.18	8310	20231027	80.26	36700	-59.18	20240503	10070	48.76	20240118	36700	-59.18	20240503	8310	80.26	20231027	3.13	N	112290	1000	102 억	321232	N	N	6	N	N
15	20240829	110822	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14900	-910	5	-5.76	919250230	60962	34.53	15250	15470	14800	20550	11070	15810	15079.07	3.18	4127	17383	16596	16063	15276	14743	16330	15010	103	4740	1000	10110	10	1	10110545	1506	-24.87	2.49	12	0.60	-599.00	5982.00	36700	20240503	-59.40	8310	20231027	79.30	36700	-59.40	20240503	10070	47.96	20240118	36700	-59.40	20240503	8310	79.30	20231027	3.13	N	112290	1000	102 억	321232	N	N	6	N	N
16	20240829	100816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15230	-580	5	-3.67	542701680	35762	20.26	15250	15470	15040	20550	11070	15810	15175.37	3.18	-1431	17383	16596	16063	15276	14743	16330	15010	103	4740	1000	10110	10	1	10110545	1540	-25.43	2.55	12	0.35	-599.00	5982.00	36700	20240503	-58.50	8310	20231027	83.27	36700	-58.50	20240503	10070	51.24	20240118	36700	-58.50	20240503	8310	83.27	20231027	3.13	N	112290	1000	102 억	321232	N	N	6	N	N
17	20240829	090820	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15320	-490	5	-3.10	167767210	10997	6.23	15250	15470	15170	20550	11070	15810	15255.73	3.18	-248	17383	16596	16063	15276	14743	16330	15010	103	4740	1000	10110	10	1	10110545	1549	-25.58	2.56	12	0.11	-599.00	5982.00	36700	20240503	-58.26	8310	20231027	84.36	36700	-58.26	20240503	10070	52.14	20240118	36700	-58.26	20240503	8310	84.36	20231027	3.13	N	112290	1000	102 억	321232	N	N	6	N	N
18	20240828	160755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15810	-890	5	-5.33	2784772930	175420	164.68	16750	16850	15530	21700	11690	16700	15874.99	3.74	-56909	17426	17062	16486	16122	15546	17245	16305	103	5000	1000	10680	10	1	10110545	1598	-26.39	2.64	12	1.74	-599.00	5982.00	36700	20240503	-56.92	8310	20231027	90.25	36700	-56.92	20240503	10070	57.00	20240118	36700	-56.92	20240503	8310	90.25	20231027	3.12	N	112290	1000	102 억	378137	N	N	6	N	N
19	20240828	150800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15860	-840	5	-5.03	2633682210	165882	155.73	16750	16850	15530	21700	11690	16700	15876.79	3.74	-59781	17426	17062	16486	16122	15546	17245	16305	103	5000	1000	10680	10	1	10110545	1604	-26.48	2.65	12	1.64	-599.00	5982.00	36700	20240503	-56.78	8310	20231027	90.85	36700	-56.78	20240503	10070	57.50	20240118	36700	-56.78	20240503	8310	90.85	20231027	3.12	N	112290	1000	102 억	378137	N	N	80	N	N
20	20240828	140803	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15780	-920	5	-5.51	2460406740	154948	145.46	16750	16850	15530	21700	11690	16700	15878.86	3.74	-57837	17426	17062	16486	16122	15546	17245	16305	103	5000	1000	10680	10	1	10110545	1595	-26.34	2.64	12	1.53	-599.00	5982.00	36700	20240503	-57.00	8310	20231027	89.89	36700	-57.00	20240503	10070	56.70	20240118	36700	-57.00	20240503	8310	89.89	20231027	3.12	N	112290	1000	102 억	378137	N	N	80	N	N
21	20240828	130759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15740	-960	5	-5.75	2247158790	141481	132.82	16750	16850	15530	21700	11690	16700	15883.05	3.74	-58627	17426	17062	16486	16122	15546	17245	16305	103	5000	1000	10680	10	1	10110545	1591	-26.28	2.63	12	1.40	-599.00	5982.00	36700	20240503	-57.11	8310	20231027	89.41	36700	-57.11	20240503	10070	56.31	20240118	36700	-57.11	20240503	8310	89.41	20231027	3.12	N	112290	1000	102 억	378137	N	N	80	N	N
22	20240828	120757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15570	-1130	5	-6.77	1995221760	125350	117.68	16750	16850	15560	21700	11690	16700	15917.14	3.74	-59122	17426	17062	16486	16122	15546	17245	16305	103	5000	1000	10680	10	1	10110545	1574	-25.99	2.60	12	1.24	-599.00	5982.00	36700	20240503	-57.57	8310	20231027	87.36	36700	-57.57	20240503	10070	54.62	20240118	36700	-57.57	20240503	8310	87.36	20231027	3.12	N	112290	1000	102 억	378137	N	N	80	N	N
23	20240828	110757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15640	-1060	5	-6.35	1669490830	104501	98.10	16750	16850	15580	21700	11690	16700	15975.76	3.74	-46314	17426	17062	16486	16122	15546	17245	16305	103	5000	1000	10680	10	1	10110545	1581	-26.11	2.61	12	1.03	-599.00	5982.00	36700	20240503	-57.38	8310	20231027	88.21	36700	-57.38	20240503	10070	55.31	20240118	36700	-57.38	20240503	8310	88.21	20231027	3.12	N	112290	1000	102 억	378137	N	N	80	N	N
24	20240828	100826	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16380	-320	5	-1.92	298425650	18145	17.03	16750	16850	16270	21700	11690	16700	16446.56	3.74	-10102	17426	17062	16486	16122	15546	17245	16305	103	5000	1000	10680	10	1	10110545	1656	-27.35	2.74	12	0.18	-599.00	5982.00	36700	20240503	-55.37	8310	20231027	97.11	36700	-55.37	20240503	10070	62.66	20240118	36700	-55.37	20240503	8310	97.11	20231027	3.12	N	112290	1000	102 억	378137	N	N	80	N	N
25	20240828	090810	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16560	-140	5	-0.84	23147630	1387	1.30	16750	16850	16560	21700	11690	16700	16688.90	3.74	-795	17426	17062	16486	16122	15546	17245	16305	103	5000	1000	10680	10	1	10110545	1674	-27.65	2.77	12	0.01	-599.00	5982.00	36700	20240503	-54.88	8310	20231027	99.28	36700	-54.88	20240503	10070	64.45	20240118	36700	-54.88	20240503	8310	99.28	20231027	3.12	N	112290	1000	102 억	378137	N	N	80	N	N
26	20240827	160755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16700	410	2	2.52	1744315440	105726	121.82	15920	16850	15910	21150	11410	16290	16497.96	3.74	-117	17470	16880	16290	15700	15110	16585	15405	103	4860	1000	10420	10	1	10110545	1688	-27.88	2.79	12	1.05	-599.00	5982.00	36700	20240503	-54.50	8310	20231027	100.96	36700	-54.50	20240503	10070	65.84	20240118	36700	-54.50	20240503	8310	100.96	20231027	3.11	N	112290	1000	102 억	378218	N	N	80	N	N
27	20240827	150758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16730	440	2	2.70	1642824520	99654	114.82	15920	16850	15910	21150	11410	16290	16485.28	3.74	38	17470	16880	16290	15700	15110	16585	15405	103	4860	1000	10420	10	1	10110545	1691	-27.93	2.80	12	0.99	-599.00	5982.00	36700	20240503	-54.41	8310	20231027	101.32	36700	-54.41	20240503	10070	66.14	20240118	36700	-54.41	20240503	8310	101.32	20231027	3.11	N	112290	1000	102 억	378218	N	N	119	N	N
28	20240827	140801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16490	200	2	1.23	1199261570	73127	84.26	15920	16770	15910	21150	11410	16290	16399.71	3.74	-6291	17470	16880	16290	15700	15110	16585	15405	103	4860	1000	10420	10	1	10110545	1667	-27.53	2.76	12	0.72	-599.00	5982.00	36700	20240503	-55.07	8310	20231027	98.44	36700	-55.07	20240503	10070	63.75	20240118	36700	-55.07	20240503	8310	98.44	20231027	3.11	N	112290	1000	102 억	378218	N	N	119	N	N
29	20240827	130804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16500	210	2	1.29	1116077050	68099	78.46	15920	16770	15910	21150	11410	16290	16389.04	3.74	-6166	17470	16880	16290	15700	15110	16585	15405	103	4860	1000	10420	10	1	10110545	1668	-27.55	2.76	12	0.67	-599.00	5982.00	36700	20240503	-55.04	8310	20231027	98.56	36700	-55.04	20240503	10070	63.85	20240118	36700	-55.04	20240503	8310	98.56	20231027	3.11	N	112290	1000	102 억	378218	N	N	119	N	N
30	20240827	120805	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16090	-200	5	-1.23	899520160	54917	63.28	15920	16770	15910	21150	11410	16290	16379.63	3.74	-11779	17470	16880	16290	15700	15110	16585	15405	103	4860	1000	10420	10	1	10110545	1627	-26.86	2.69	12	0.54	-599.00	5982.00	36700	20240503	-56.16	8310	20231027	93.62	36700	-56.16	20240503	10070	59.78	20240118	36700	-56.16	20240503	8310	93.62	20231027	3.11	N	112290	1000	102 억	378218	N	N	119	N	N
31	20240827	110801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16050	-240	5	-1.47	772203530	47065	54.23	15920	16770	15910	21150	11410	16290	16407.17	3.74	-7898	17470	16880	16290	15700	15110	16585	15405	103	4860	1000	10420	10	1	10110545	1623	-26.79	2.68	12	0.47	-599.00	5982.00	36700	20240503	-56.27	8310	20231027	93.14	36700	-56.27	20240503	10070	59.38	20240118	36700	-56.27	20240503	8310	93.14	20231027	3.11	N	112290	1000	102 억	378218	N	N	119	N	N
32	20240827	100800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16290	0	3	0.00	656245920	39915	45.99	15920	16770	15910	21150	11410	16290	16441.09	3.74	-2441	17470	16880	16290	15700	15110	16585	15405	103	4860	1000	10420	10	1	10110545	1647	-27.20	2.72	12	0.39	-599.00	5982.00	36700	20240503	-55.61	8310	20231027	96.03	36700	-55.61	20240503	10070	61.77	20240118	36700	-55.61	20240503	8310	96.03	20231027	3.11	N	112290	1000	102 억	378218	N	N	119	N	N
33	20240827	090800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16270	-20	5	-0.12	95088850	5920	6.82	15920	16290	15910	21150	11410	16290	16062.31	3.74	-2164	17470	16880	16290	15700	15110	16585	15405	103	4860	1000	10420	10	1	10110545	1645	-27.16	2.72	12	0.06	-599.00	5982.00	36700	20240503	-55.67	8310	20231027	95.79	36700	-55.67	20240503	10070	61.57	20240118	36700	-55.67	20240503	8310	95.79	20231027	3.11	N	112290	1000	102 억	378218	N	N	119	N	N
34	20240826	160748	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16290	-210	5	-1.27	1389363520	86069	118.55	16880	16880	15700	21450	11550	16500	16142.27	3.87	-13016	17106	16802	16266	15962	15426	16955	16115	103	4950	1000	10560	10	1	10110545	1647	-27.20	2.72	12	0.85	-599.00	5982.00	36700	20240503	-55.61	8310	20231027	96.03	36700	-55.61	20240503	10070	61.77	20240118	36700	-55.61	20240503	8310	96.03	20231027	3.01	N	112290	1000	102 억	391193	N	N	119	N	N
35	20240826	150753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16150	-350	5	-2.12	1176243010	72900	100.41	16880	16880	15700	21450	11550	16500	16135.02	3.87	-19690	17106	16802	16266	15962	15426	16955	16115	103	4950	1000	10560	10	1	10110545	1633	-26.96	2.70	12	0.72	-599.00	5982.00	36700	20240503	-55.99	8310	20231027	94.34	36700	-55.99	20240503	10070	60.38	20240118	36700	-55.99	20240503	8310	94.34	20231027	3.01	N	112290	1000	102 억	391193	N	N	0	N	N
36	20240826	140757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15800	-700	5	-4.24	1060415830	65634	90.40	16880	16880	15700	21450	11550	16500	16156.50	3.87	-20302	17106	16802	16266	15962	15426	16955	16115	103	4950	1000	10560	10	1	10110545	1597	-26.38	2.64	12	0.65	-599.00	5982.00	36700	20240503	-56.95	8310	20231027	90.13	36700	-56.95	20240503	10070	56.90	20240118	36700	-56.95	20240503	8310	90.13	20231027	3.01	N	112290	1000	102 억	391193	N	N	0	N	N
37	20240826	130800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15860	-640	5	-3.88	993806850	61428	84.61	16880	16880	15700	21450	11550	16500	16178.40	3.87	-18896	17106	16802	16266	15962	15426	16955	16115	103	4950	1000	10560	10	1	10110545	1604	-26.48	2.65	12	0.61	-599.00	5982.00	36700	20240503	-56.78	8310	20231027	90.85	36700	-56.78	20240503	10070	57.50	20240118	36700	-56.78	20240503	8310	90.85	20231027	3.01	N	112290	1000	102 억	391193	N	N	0	N	N
38	20240826	120753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15800	-700	5	-4.24	847623240	52158	71.84	16880	16880	15780	21450	11550	16500	16251.07	3.87	-17569	17106	16802	16266	15962	15426	16955	16115	103	4950	1000	10560	10	1	10110545	1597	-26.38	2.64	12	0.52	-599.00	5982.00	36700	20240503	-56.95	8310	20231027	90.13	36700	-56.95	20240503	10070	56.90	20240118	36700	-56.95	20240503	8310	90.13	20231027	3.01	N	112290	1000	102 억	391193	N	N	0	N	N
39	20240826	110756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16000	-500	5	-3.03	685168360	41939	57.76	16880	16880	15800	21450	11550	16500	16337.26	3.87	-14511	17106	16802	16266	15962	15426	16955	16115	103	4950	1000	10560	10	1	10110545	1618	-26.71	2.67	12	0.41	-599.00	5982.00	36700	20240503	-56.40	8310	20231027	92.54	36700	-56.40	20240503	10070	58.89	20240118	36700	-56.40	20240503	8310	92.54	20231027	3.01	N	112290	1000	102 억	391193	N	N	0	N	N
40	20240826	100758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16430	-70	5	-0.42	328804010	19898	27.41	16880	16880	16310	21450	11550	16500	16524.48	3.87	-3433	17106	16802	16266	15962	15426	16955	16115	103	4950	1000	10560	10	1	10110545	1661	-27.43	2.75	12	0.20	-599.00	5982.00	36700	20240503	-55.23	8310	20231027	97.71	36700	-55.23	20240503	10070	63.16	20240118	36700	-55.23	20240503	8310	97.71	20231027	3.01	N	112290	1000	102 억	391193	N	N	0	N	N
41	20240826	090754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16650	150	2	0.91	93646780	5590	7.70	16880	16880	16630	21450	11550	16500	16752.55	3.87	-1148	17106	16802	16266	15962	15426	16955	16115	103	4950	1000	10560	10	1	10110545	1683	-27.80	2.78	12	0.06	-599.00	5982.00	36700	20240503	-54.63	8310	20231027	100.36	36700	-54.63	20240503	10070	65.34	20240118	36700	-54.63	20240503	8310	100.36	20231027	3.01	N	112290	1000	102 억	391193	N	N	0	N	N
42	20240823	160750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16500	180	2	1.10	1162339530	72272	24.13	16000	16570	15730	21200	11430	16320	16081.97	3.84	2702	18240	17280	16640	15680	15040	16960	15360	103	4880	1000	10440	10	1	10110545	1668	-27.55	2.76	12	0.71	-599.00	5982.00	36700	20240503	-55.04	8310	20231027	98.56	36700	-55.04	20240503	10070	63.85	20240118	36700	-55.04	20240503	8310	98.56	20231027	3.01	N	112290	1000	102 억	388564	N	N	15	N	N
43	20240823	150756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16440	120	2	0.74	1107563080	68950	23.02	16000	16570	15730	21200	11430	16320	16063.28	3.84	2504	18240	17280	16640	15680	15040	16960	15360	103	4880	1000	10440	10	1	10110545	1662	-27.45	2.75	12	0.68	-599.00	5982.00	36700	20240503	-55.20	8310	20231027	97.83	36700	-55.20	20240503	10070	63.26	20240118	36700	-55.20	20240503	8310	97.83	20231027	3.01	N	112290	1000	102 억	388564	N	N	15	N	N
44	20240823	140755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16470	150	2	0.92	905427720	56686	18.93	16000	16470	15730	21200	11430	16320	15972.69	3.84	-4169	18240	17280	16640	15680	15040	16960	15360	103	4880	1000	10440	10	1	10110545	1665	-27.50	2.75	12	0.56	-599.00	5982.00	36700	20240503	-55.12	8310	20231027	98.19	36700	-55.12	20240503	10070	63.56	20240118	36700	-55.12	20240503	8310	98.19	20231027	3.01	N	112290	1000	102 억	388564	N	N	15	N	N
45	20240823	130755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16130	-190	5	-1.16	726407060	45715	15.26	16000	16290	15730	21200	11430	16320	15889.91	3.84	-2835	18240	17280	16640	15680	15040	16960	15360	103	4880	1000	10440	10	1	10110545	1631	-26.93	2.70	12	0.45	-599.00	5982.00	36700	20240503	-56.05	8310	20231027	94.10	36700	-56.05	20240503	10070	60.18	20240118	36700	-56.05	20240503	8310	94.10	20231027	3.01	N	112290	1000	102 억	388564	N	N	15	N	N
46	20240823	120754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15920	-400	5	-2.45	656140060	41331	13.80	16000	16130	15730	21200	11430	16320	15875.25	3.84	-4062	18240	17280	16640	15680	15040	16960	15360	103	4880	1000	10440	10	1	10110545	1610	-26.58	2.66	12	0.41	-599.00	5982.00	36700	20240503	-56.62	8310	20231027	91.58	36700	-56.62	20240503	10070	58.09	20240118	36700	-56.62	20240503	8310	91.58	20231027	3.01	N	112290	1000	102 억	388564	N	N	15	N	N
47	20240823	110752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16000	-320	5	-1.96	601339980	37903	12.66	16000	16130	15730	21200	11430	16320	15865.23	3.84	-4712	18240	17280	16640	15680	15040	16960	15360	103	4880	1000	10440	10	1	10110545	1618	-26.71	2.67	12	0.37	-599.00	5982.00	36700	20240503	-56.40	8310	20231027	92.54	36700	-56.40	20240503	10070	58.89	20240118	36700	-56.40	20240503	8310	92.54	20231027	3.01	N	112290	1000	102 억	388564	N	N	15	N	N
48	20240823	100754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15850	-470	5	-2.88	418508350	26361	8.80	16000	16130	15730	21200	11430	16320	15876.04	3.84	-886	18240	17280	16640	15680	15040	16960	15360	103	4880	1000	10440	10	1	10110545	1603	-26.46	2.65	12	0.26	-599.00	5982.00	36700	20240503	-56.81	8310	20231027	90.73	36700	-56.81	20240503	10070	57.40	20240118	36700	-56.81	20240503	8310	90.73	20231027	3.01	N	112290	1000	102 억	388564	N	N	15	N	N
49	20240823	090755	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15900	-420	5	-2.57	102967530	6473	2.16	16000	16000	15730	21200	11430	16320	15907.23	3.84	-71	18240	17280	16640	15680	15040	16960	15360	103	4880	1000	10440	10	1	10110545	1608	-26.54	2.66	12	0.06	-599.00	5982.00	36700	20240503	-56.68	8310	20231027	91.34	36700	-56.68	20240503	10070	57.89	20240118	36700	-56.68	20240503	8310	91.34	20231027	3.01	N	112290	1000	102 억	388564	N	N	15	N	N
50	20240822	160749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16320	-30	5	-0.18	5007757510	298171	460.62	17360	17600	16000	21250	11450	16350	16795.33	4.20	-34290	17063	16706	16353	15996	15643	16530	15820	103	4900	1000	10460	10	1	10110545	1650	-27.25	2.73	12	2.95	-599.00	5982.00	36700	20240503	-55.53	8310	20231027	96.39	36700	-55.53	20240503	10070	62.07	20240118	36700	-55.53	20240503	8310	96.39	20231027	3.09	N	112290	1000	102 억	424421	N	N	15	N	N
51	20240822	150756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16340	-10	5	-0.06	4909081310	292125	451.28	17360	17600	16000	21250	11450	16350	16804.73	4.20	-37127	17063	16706	16353	15996	15643	16530	15820	103	4900	1000	10460	10	1	10110545	1652	-27.28	2.73	12	2.89	-599.00	5982.00	36700	20240503	-55.48	8310	20231027	96.63	36700	-55.48	20240503	10070	62.26	20240118	36700	-55.48	20240503	8310	96.63	20231027	3.09	N	112290	1000	102 억	424421	N	N	0	N	N
52	20240822	140756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16460	110	2	0.67	4701786410	279478	431.75	17360	17600	16000	21250	11450	16350	16823.46	4.20	-36022	17063	16706	16353	15996	15643	16530	15820	103	4900	1000	10460	10	1	10110545	1664	-27.48	2.75	12	2.76	-599.00	5982.00	36700	20240503	-55.15	8310	20231027	98.07	36700	-55.15	20240503	10070	63.46	20240118	36700	-55.15	20240503	8310	98.07	20231027	3.09	N	112290	1000	102 억	424421	N	N	0	N	N
53	20240822	130756	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16400	50	2	0.31	4524607920	268727	415.14	17360	17600	16000	21250	11450	16350	16837.19	4.20	-35852	17063	16706	16353	15996	15643	16530	15820	103	4900	1000	10460	10	1	10110545	1658	-27.38	2.74	12	2.66	-599.00	5982.00	36700	20240503	-55.31	8310	20231027	97.35	36700	-55.31	20240503	10070	62.86	20240118	36700	-55.31	20240503	8310	97.35	20231027	3.09	N	112290	1000	102 억	424421	N	N	0	N	N
54	20240822	120800	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16140	-210	5	-1.28	4191948480	248316	383.61	17360	17600	16000	21250	11450	16350	16881.51	4.20	-41077	17063	16706	16353	15996	15643	16530	15820	103	4900	1000	10460	10	1	10110545	1632	-26.94	2.70	12	2.46	-599.00	5982.00	36700	20240503	-56.02	8310	20231027	94.22	36700	-56.02	20240503	10070	60.28	20240118	36700	-56.02	20240503	8310	94.22	20231027	3.09	N	112290	1000	102 억	424421	N	N	0	N	N
55	20240822	110752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16300	-50	5	-0.31	3689996020	217150	335.46	17360	17600	16250	21250	11450	16350	16992.84	4.20	-33886	17063	16706	16353	15996	15643	16530	15820	103	4900	1000	10460	10	1	10110545	1648	-27.21	2.72	12	2.15	-599.00	5982.00	36700	20240503	-55.59	8310	20231027	96.15	36700	-55.59	20240503	10070	61.87	20240118	36700	-55.59	20240503	8310	96.15	20231027	3.09	N	112290	1000	102 억	424421	N	N	0	N	N
56	20240822	100752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16570	220	2	1.35	3157317580	184645	285.25	17360	17600	16540	21250	11450	16350	17099.39	4.20	-16071	17063	16706	16353	15996	15643	16530	15820	103	4900	1000	10460	10	1	10110545	1675	-27.66	2.77	12	1.83	-599.00	5982.00	36700	20240503	-54.85	8310	20231027	99.40	36700	-54.85	20240503	10070	64.55	20240118	36700	-54.85	20240503	8310	99.40	20231027	3.09	N	112290	1000	102 억	424421	N	N	0	N	N
57	20240822	090753	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17340	990	2	6.06	1508958210	86994	134.39	17360	17600	17000	21250	11450	16350	17345.54	4.20	19121	17063	16706	16353	15996	15643	16530	15820	103	4900	1000	10460	10	1	10110545	1753	-28.95	2.90	12	0.86	-599.00	5982.00	36700	20240503	-52.75	8310	20231027	108.66	36700	-52.75	20240503	10070	72.19	20240118	36700	-52.75	20240503	8310	108.66	20231027	3.09	N	112290	1000	102 억	424421	N	N	0	N	N
58	20240821	160747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16350	-150	5	-0.91	1037976290	64064	66.90	16710	16710	16000	21450	11550	16500	16202.17	4.17	3883	17333	16916	16533	16116	15733	17125	16325	103	4950	1000	10560	10	1	10110545	1653	-27.30	2.73	12	0.63	-599.00	5982.00	36700	20240503	-55.45	8310	20231027	96.75	36700	-55.45	20240503	10070	62.36	20240118	36700	-55.45	20240503	8310	96.75	20231027	3.05	N	112290	1000	102 억	421755	N	N	3	N	N
59	20240821	150758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16330	-170	5	-1.03	1026908850	63387	66.19	16710	16710	16000	21450	11550	16500	16200.62	4.17	3818	17333	16916	16533	16116	15733	17125	16325	103	4950	1000	10560	10	1	10110545	1651	-27.26	2.73	12	0.63	-599.00	5982.00	36700	20240503	-55.50	8310	20231027	96.51	36700	-55.50	20240503	10070	62.16	20240118	36700	-55.50	20240503	8310	96.51	20231027	3.05	N	112290	1000	102 억	421755	N	N	3	N	N
60	20240821	140750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16180	-320	5	-1.94	890008890	54978	57.41	16710	16710	16000	21450	11550	16500	16188.46	4.17	-1229	17333	16916	16533	16116	15733	17125	16325	103	4950	1000	10560	10	1	10110545	1636	-27.01	2.70	12	0.54	-599.00	5982.00	36700	20240503	-55.91	8310	20231027	94.71	36700	-55.91	20240503	10070	60.68	20240118	36700	-55.91	20240503	8310	94.71	20231027	3.05	N	112290	1000	102 억	421755	N	N	3	N	N
61	20240821	130801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16030	-470	5	-2.85	767122050	47323	49.42	16710	16710	16020	21450	11550	16500	16210.34	4.17	-2940	17333	16916	16533	16116	15733	17125	16325	103	4950	1000	10560	10	1	10110545	1621	-26.76	2.68	12	0.47	-599.00	5982.00	36700	20240503	-56.32	8310	20231027	92.90	36700	-56.32	20240503	10070	59.19	20240118	36700	-56.32	20240503	8310	92.90	20231027	3.05	N	112290	1000	102 억	421755	N	N	3	N	N
62	20240821	120758	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16150	-350	5	-2.12	698661700	43070	44.98	16710	16710	16020	21450	11550	16500	16221.54	4.17	-2690	17333	16916	16533	16116	15733	17125	16325	103	4950	1000	10560	10	1	10110545	1633	-26.96	2.70	12	0.43	-599.00	5982.00	36700	20240503	-55.99	8310	20231027	94.34	36700	-55.99	20240503	10070	60.38	20240118	36700	-55.99	20240503	8310	94.34	20231027	3.05	N	112290	1000	102 억	421755	N	N	3	N	N
63	20240821	110754	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16160	-340	5	-2.06	528931900	32522	33.96	16710	16710	16140	21450	11550	16500	16263.82	4.17	-2794	17333	16916	16533	16116	15733	17125	16325	103	4950	1000	10560	10	1	10110545	1634	-26.98	2.70	12	0.32	-599.00	5982.00	36700	20240503	-55.97	8310	20231027	94.46	36700	-55.97	20240503	10070	60.48	20240118	36700	-55.97	20240503	8310	94.46	20231027	3.05	N	112290	1000	102 억	421755	N	N	3	N	N
64	20240821	100759	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16240	-260	5	-1.58	316229050	19380	20.24	16710	16710	16180	21450	11550	16500	16317.29	4.17	-912	17333	16916	16533	16116	15733	17125	16325	103	4950	1000	10560	10	1	10110545	1642	-27.11	2.71	12	0.19	-599.00	5982.00	36700	20240503	-55.75	8310	20231027	95.43	36700	-55.75	20240503	10070	61.27	20240118	36700	-55.75	20240503	8310	95.43	20231027	3.05	N	112290	1000	102 억	421755	N	N	3	N	N
65	20240821	090752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16360	-140	5	-0.85	75470500	4560	4.76	16710	16710	16350	21450	11550	16500	16550.55	4.17	-2860	17333	16916	16533	16116	15733	17125	16325	103	4950	1000	10560	10	1	10110545	1654	-27.31	2.73	12	0.05	-599.00	5982.00	36700	20240503	-55.42	8310	20231027	96.87	36700	-55.42	20240503	10070	62.46	20240118	36700	-55.42	20240503	8310	96.87	20231027	3.05	N	112290	1000	102 억	421755	N	N	3	N	N
66	20240820	160741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16500	490	2	3.06	1584436820	95463	141.56	16150	16950	16150	20800	11210	16010	16597.50	3.92	25286	16883	16446	16223	15786	15563	16335	15675	103	4790	1000	10240	10	1	10110545	1668	-27.55	2.76	12	0.94	-599.00	5982.00	36700	20240503	-55.04	8310	20231027	98.56	36700	-55.04	20240503	10070	63.85	20240118	36700	-55.04	20240503	8310	98.56	20231027	3.09	N	112290	1000	102 억	396507	N	N	3	N	N
67	20240820	150752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16650	640	2	4.00	1512498400	91127	135.13	16150	16950	16150	20800	11210	16010	16597.70	3.92	27071	16883	16446	16223	15786	15563	16335	15675	103	4790	1000	10240	10	1	10110545	1683	-27.80	2.78	12	0.90	-599.00	5982.00	36700	20240503	-54.63	8310	20231027	100.36	36700	-54.63	20240503	10070	65.34	20240118	36700	-54.63	20240503	8310	100.36	20231027	3.09	N	112290	1000	102 억	396507	N	N	10	N	N
68	20240820	140750	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16510	500	2	3.12	1449195490	87319	129.48	16150	16950	16150	20800	11210	16010	16596.57	3.92	26738	16883	16446	16223	15786	15563	16335	15675	103	4790	1000	10240	10	1	10110545	1669	-27.56	2.76	12	0.86	-599.00	5982.00	36700	20240503	-55.01	8310	20231027	98.68	36700	-55.01	20240503	10070	63.95	20240118	36700	-55.01	20240503	8310	98.68	20231027	3.09	N	112290	1000	102 억	396507	N	N	10	N	N
69	20240820	130752	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16600	590	2	3.69	1374999400	82846	122.85	16150	16950	16150	20800	11210	16010	16597.05	3.92	25574	16883	16446	16223	15786	15563	16335	15675	103	4790	1000	10240	10	1	10110545	1678	-27.71	2.77	12	0.82	-599.00	5982.00	36700	20240503	-54.77	8310	20231027	99.76	36700	-54.77	20240503	10070	64.85	20240118	36700	-54.77	20240503	8310	99.76	20231027	3.09	N	112290	1000	102 억	396507	N	N	10	N	N
70	20240820	120749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16700	690	2	4.31	1321561590	79630	118.08	16150	16950	16150	20800	11210	16010	16596.28	3.92	26758	16883	16446	16223	15786	15563	16335	15675	103	4790	1000	10240	10	1	10110545	1688	-27.88	2.79	12	0.79	-599.00	5982.00	36700	20240503	-54.50	8310	20231027	100.96	36700	-54.50	20240503	10070	65.84	20240118	36700	-54.50	20240503	8310	100.96	20231027	3.09	N	112290	1000	102 억	396507	N	N	10	N	N
71	20240820	110745	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16650	640	2	4.00	1173890530	70777	104.95	16150	16950	16150	20800	11210	16010	16585.76	3.92	27185	16883	16446	16223	15786	15563	16335	15675	103	4790	1000	10240	10	1	10110545	1683	-27.80	2.78	12	0.70	-599.00	5982.00	36700	20240503	-54.63	8310	20231027	100.36	36700	-54.63	20240503	10070	65.34	20240118	36700	-54.63	20240503	8310	100.36	20231027	3.09	N	112290	1000	102 억	396507	N	N	10	N	N
72	20240820	100744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16400	390	2	2.44	967444980	58313	86.47	16150	16950	16150	20800	11210	16010	16590.55	3.92	27884	16883	16446	16223	15786	15563	16335	15675	103	4790	1000	10240	10	1	10110545	1658	-27.38	2.74	12	0.58	-599.00	5982.00	36700	20240503	-55.31	8310	20231027	97.35	36700	-55.31	20240503	10070	62.86	20240118	36700	-55.31	20240503	8310	97.35	20231027	3.09	N	112290	1000	102 억	396507	N	N	10	N	N
73	20240820	090747	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16540	530	2	3.31	317897270	19415	28.79	16150	16690	16150	20800	11210	16010	16373.80	3.92	11454	16883	16446	16223	15786	15563	16335	15675	103	4790	1000	10240	10	1	10110545	1672	-27.61	2.76	12	0.19	-599.00	5982.00	36700	20240503	-54.93	8310	20231027	99.04	36700	-54.93	20240503	10070	64.25	20240118	36700	-54.93	20240503	8310	99.04	20231027	3.09	N	112290	1000	102 억	396507	N	N	10	N	N
74	20240819	160737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16010	-560	5	-3.38	1085625570	66985	39.30	16650	16660	16000	21500	11600	16570	16206.54	3.92	-202	17376	16972	16696	16292	16016	16835	16155	103	4930	1000	10600	10	1	10110545	1619	-26.73	2.68	12	0.66	-599.00	5982.00	36700	20240503	-56.38	8310	20231027	92.66	36700	-56.38	20240503	10070	58.99	20240118	36700	-56.38	20240503	8310	92.66	20231027	3.19	N	112290	1000	102 억	396725	N	N	10	N	N
75	20240819	150744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16040	-530	5	-3.20	1018553250	62800	36.85	16650	16660	16000	21500	11600	16570	16218.33	3.92	47	17376	16972	16696	16292	16016	16835	16155	103	4930	1000	10600	10	1	10110545	1622	-26.78	2.68	12	0.62	-599.00	5982.00	36700	20240503	-56.29	8310	20231027	93.02	36700	-56.29	20240503	10070	59.29	20240118	36700	-56.29	20240503	8310	93.02	20231027	3.19	N	112290	1000	102 억	396725	N	N	37	N	N
76	20240819	140746	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16050	-520	5	-3.14	880036900	54164	31.78	16650	16660	16000	21500	11600	16570	16246.92	3.92	-1593	17376	16972	16696	16292	16016	16835	16155	103	4930	1000	10600	10	1	10110545	1623	-26.79	2.68	12	0.54	-599.00	5982.00	36700	20240503	-56.27	8310	20231027	93.14	36700	-56.27	20240503	10070	59.38	20240118	36700	-56.27	20240503	8310	93.14	20231027	3.19	N	112290	1000	102 억	396725	N	N	37	N	N
77	20240819	130740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16070	-500	5	-3.02	776110300	47693	27.98	16650	16660	16000	21500	11600	16570	16272.30	3.92	-4981	17376	16972	16696	16292	16016	16835	16155	103	4930	1000	10600	10	1	10110545	1625	-26.83	2.69	12	0.47	-599.00	5982.00	36700	20240503	-56.21	8310	20231027	93.38	36700	-56.21	20240503	10070	59.58	20240118	36700	-56.21	20240503	8310	93.38	20231027	3.19	N	112290	1000	102 억	396725	N	N	37	N	N
78	20240819	120741	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16110	-460	5	-2.78	637500670	39100	22.94	16650	16660	16000	21500	11600	16570	16303.55	3.92	-3243	17376	16972	16696	16292	16016	16835	16155	103	4930	1000	10600	10	1	10110545	1629	-26.89	2.69	12	0.39	-599.00	5982.00	36700	20240503	-56.10	8310	20231027	93.86	36700	-56.10	20240503	10070	59.98	20240118	36700	-56.10	20240503	8310	93.86	20231027	3.19	N	112290	1000	102 억	396725	N	N	37	N	N
79	20240819	110743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16220	-350	5	-2.11	508804450	31120	18.26	16650	16660	16000	21500	11600	16570	16348.90	3.92	-2895	17376	16972	16696	16292	16016	16835	16155	103	4930	1000	10600	10	1	10110545	1640	-27.08	2.71	12	0.31	-599.00	5982.00	36700	20240503	-55.80	8310	20231027	95.19	36700	-55.80	20240503	10070	61.07	20240118	36700	-55.80	20240503	8310	95.19	20231027	3.19	N	112290	1000	102 억	396725	N	N	37	N	N
80	20240819	100744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16360	-210	5	-1.27	419875420	25629	15.04	16650	16660	16000	21500	11600	16570	16381.94	3.92	-531	17376	16972	16696	16292	16016	16835	16155	103	4930	1000	10600	10	1	10110545	1654	-27.31	2.73	12	0.25	-599.00	5982.00	36700	20240503	-55.42	8310	20231027	96.87	36700	-55.42	20240503	10070	62.46	20240118	36700	-55.42	20240503	8310	96.87	20231027	3.19	N	112290	1000	102 억	396725	N	N	37	N	N
81	20240819	090743	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16050	-520	5	-3.14	207135340	12662	7.43	16650	16660	16000	21500	11600	16570	16356.80	3.92	-2191	17376	16972	16696	16292	16016	16835	16155	103	4930	1000	10600	10	1	10110545	1623	-26.79	2.68	12	0.13	-599.00	5982.00	36700	20240503	-56.27	8310	20231027	93.14	36700	-56.27	20240503	10070	59.38	20240118	36700	-56.27	20240503	8310	93.14	20231027	3.19	N	112290	1000	102 억	396725	N	N	37	N	N
82	20240816	160736	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16570	160	2	0.98	2840238490	170093	89.22	16720	17100	16420	21300	11490	16410	16698.25	4.09	-15110	17476	16942	16406	15872	15336	17210	16140	103	4890	1000	10500	10	1	10110545	1675	-27.66	2.77	12	1.68	-599.00	5982.00	36700	20240503	-54.85	8310	20231027	99.40	36700	-54.85	20240503	10070	64.55	20240118	36700	-54.85	20240503	8310	99.40	20231027	3.21	N	112290	1000	102 억	413196	N	N	37	N	N
83	20240816	150738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16610	200	2	1.22	2741130110	164112	86.08	16720	17100	16420	21300	11490	16410	16702.87	4.09	-15407	17476	16942	16406	15872	15336	17210	16140	103	4890	1000	10500	10	1	10110545	1679	-27.73	2.78	12	1.62	-599.00	5982.00	36700	20240503	-54.74	8310	20231027	99.88	36700	-54.74	20240503	10070	64.95	20240118	36700	-54.74	20240503	8310	99.88	20231027	3.21	N	112290	1000	102 억	413196	N	N	8	N	N
84	20240816	140742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16520	110	2	0.67	2555958550	152946	80.23	16720	17100	16420	21300	11490	16410	16711.59	4.09	-15961	17476	16942	16406	15872	15336	17210	16140	103	4890	1000	10500	10	1	10110545	1670	-27.58	2.76	12	1.51	-599.00	5982.00	36700	20240503	-54.99	8310	20231027	98.80	36700	-54.99	20240503	10070	64.05	20240118	36700	-54.99	20240503	8310	98.80	20231027	3.21	N	112290	1000	102 억	413196	N	N	8	N	N
85	20240816	130744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16590	180	2	1.10	2364786980	141382	74.16	16720	17100	16420	21300	11490	16410	16726.32	4.09	-10925	17476	16942	16406	15872	15336	17210	16140	103	4890	1000	10500	10	1	10110545	1677	-27.70	2.77	12	1.40	-599.00	5982.00	36700	20240503	-54.80	8310	20231027	99.64	36700	-54.80	20240503	10070	64.75	20240118	36700	-54.80	20240503	8310	99.64	20231027	3.21	N	112290	1000	102 억	413196	N	N	8	N	N
86	20240816	120738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16620	210	2	1.28	2147262810	128295	67.30	16720	17100	16420	21300	11490	16410	16737.02	4.09	-11950	17476	16942	16406	15872	15336	17210	16140	103	4890	1000	10500	10	1	10110545	1680	-27.75	2.78	12	1.27	-599.00	5982.00	36700	20240503	-54.71	8310	20231027	100.00	36700	-54.71	20240503	10070	65.04	20240118	36700	-54.71	20240503	8310	100.00	20231027	3.21	N	112290	1000	102 억	413196	N	N	8	N	N
87	20240816	110742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16450	40	2	0.24	1829321970	109109	57.23	16720	17100	16420	21300	11490	16410	16766.14	4.09	-7675	17476	16942	16406	15872	15336	17210	16140	103	4890	1000	10500	10	1	10110545	1663	-27.46	2.75	12	1.08	-599.00	5982.00	36700	20240503	-55.18	8310	20231027	97.95	36700	-55.18	20240503	10070	63.36	20240118	36700	-55.18	20240503	8310	97.95	20231027	3.21	N	112290	1000	102 억	413196	N	N	8	N	N
88	20240816	100738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16780	370	2	2.25	1387870070	82529	43.29	16720	17100	16600	21300	11490	16410	16816.96	4.09	2037	17476	16942	16406	15872	15336	17210	16140	103	4890	1000	10500	10	1	10110545	1697	-28.01	2.81	12	0.82	-599.00	5982.00	36700	20240503	-54.28	8310	20231027	101.93	36700	-54.28	20240503	10070	66.63	20240118	36700	-54.28	20240503	8310	101.93	20231027	3.21	N	112290	1000	102 억	413196	N	N	8	N	N
89	20240816	090740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16800	390	2	2.38	214182160	12754	6.69	16720	16900	16650	21300	11490	16410	16794.57	4.09	3138	17476	16942	16406	15872	15336	17210	16140	103	4890	1000	10500	10	1	10110545	1699	-28.05	2.81	12	0.13	-599.00	5982.00	36700	20240503	-54.22	8310	20231027	102.17	36700	-54.22	20240503	10070	66.83	20240118	36700	-54.22	20240503	8310	102.17	20231027	3.21	N	112290	1000	102 억	413196	N	N	8	N	N
90	20240814	160740	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16410	740	2	4.72	3096625290	189831	273.40	16150	16940	15870	20350	10970	15670	16312.48	3.78	30398	16330	16000	15670	15340	15010	15835	15175	103	4680	1000	10020	10	1	10110545	1659	-27.40	2.74	12	1.88	-599.00	5982.00	36700	20240503	-55.29	8310	20231027	97.47	36700	-55.29	20240503	10070	62.96	20240118	36700	-55.29	20240503	8310	97.47	20231027	3.21	N	112290	1000	102 억	381806	N	N	8	N	N
91	20240814	150742	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16320	650	2	4.15	2903840840	178044	256.42	16150	16940	15870	20350	10970	15670	16309.68	3.78	31044	16330	16000	15670	15340	15010	15835	15175	103	4680	1000	10020	10	1	10110545	1650	-27.25	2.73	12	1.76	-599.00	5982.00	36700	20240503	-55.53	8310	20231027	96.39	36700	-55.53	20240503	10070	62.07	20240118	36700	-55.53	20240503	8310	96.39	20231027	3.21	N	112290	1000	102 억	381806	N	N	28	N	N
92	20240814	140744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16170	500	2	3.19	1520451730	94332	135.86	16150	16290	15870	20350	10970	15670	16118.09	3.78	20098	16330	16000	15670	15340	15010	15835	15175	103	4680	1000	10020	10	1	10110545	1635	-26.99	2.70	12	0.93	-599.00	5982.00	36700	20240503	-55.94	8310	20231027	94.58	36700	-55.94	20240503	10070	60.58	20240118	36700	-55.94	20240503	8310	94.58	20231027	3.21	N	112290	1000	102 억	381806	N	N	28	N	N
93	20240814	130744	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16120	450	2	2.87	1441326370	89417	128.78	16150	16290	15870	20350	10970	15670	16119.15	3.78	19292	16330	16000	15670	15340	15010	15835	15175	103	4680	1000	10020	10	1	10110545	1630	-26.91	2.69	12	0.88	-599.00	5982.00	36700	20240503	-56.08	8310	20231027	93.98	36700	-56.08	20240503	10070	60.08	20240118	36700	-56.08	20240503	8310	93.98	20231027	3.21	N	112290	1000	102 억	381806	N	N	28	N	N
94	20240814	120737	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16220	550	2	3.51	1352601940	83919	120.86	16150	16290	15870	20350	10970	15670	16117.95	3.78	20748	16330	16000	15670	15340	15010	15835	15175	103	4680	1000	10020	10	1	10110545	1640	-27.08	2.71	12	0.83	-599.00	5982.00	36700	20240503	-55.80	8310	20231027	95.19	36700	-55.80	20240503	10070	61.07	20240118	36700	-55.80	20240503	8310	95.19	20231027	3.21	N	112290	1000	102 억	381806	N	N	28	N	N
95	20240814	110735	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16100	430	2	2.74	1134066570	70403	101.40	16150	16290	15870	20350	10970	15670	16108.21	3.78	19575	16330	16000	15670	15340	15010	15835	15175	103	4680	1000	10020	10	1	10110545	1628	-26.88	2.69	12	0.70	-599.00	5982.00	36700	20240503	-56.13	8310	20231027	93.74	36700	-56.13	20240503	10070	59.88	20240118	36700	-56.13	20240503	8310	93.74	20231027	3.21	N	112290	1000	102 억	381806	N	N	28	N	N
96	20240814	100734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16220	550	2	3.51	986299540	61254	88.22	16150	16290	15870	20350	10970	15670	16101.80	3.78	18469	16330	16000	15670	15340	15010	15835	15175	103	4680	1000	10020	10	1	10110545	1640	-27.08	2.71	12	0.61	-599.00	5982.00	36700	20240503	-55.80	8310	20231027	95.19	36700	-55.80	20240503	10070	61.07	20240118	36700	-55.80	20240503	8310	95.19	20231027	3.21	N	112290	1000	102 억	381806	N	N	28	N	N
97	20240814	090807	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16000	330	2	2.11	209689800	13102	18.87	16150	16150	15870	20350	10970	15670	16004.41	3.78	694	16330	16000	15670	15340	15010	15835	15175	103	4680	1000	10020	10	1	10110545	1618	-26.71	2.67	12	0.13	-599.00	5982.00	36700	20240503	-56.40	8310	20231027	92.54	36700	-56.40	20240503	10070	58.89	20240118	36700	-56.40	20240503	8310	92.54	20231027	3.21	N	112290	1000	102 억	381806	N	N	28	N	N
98	20240813	160726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15670	-140	5	-0.89	1081339140	68953	105.17	15830	16000	15340	20550	11070	15810	15682.26	3.76	1171	16336	16072	15716	15452	15096	16205	15585	103	4740	1000	10110	10	1	10110545	1584	-26.16	2.62	12	0.68	-599.00	5982.00	36700	20240503	-57.30	8310	20231027	88.57	36700	-57.30	20240503	10070	55.61	20240118	36700	-57.30	20240503	8310	88.57	20231027	3.25	N	112290	1000	102 억	380634	N	N	28	N	N
99	20240813	150732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15720	-90	5	-0.57	1052557400	67116	102.37	15830	16000	15340	20550	11070	15810	15682.66	3.76	969	16336	16072	15716	15452	15096	16205	15585	103	4740	1000	10110	10	1	10110545	1589	-26.24	2.63	12	0.66	-599.00	5982.00	36700	20240503	-57.17	8310	20231027	89.17	36700	-57.17	20240503	10070	56.11	20240118	36700	-57.17	20240503	8310	89.17	20231027	3.25	N	112290	1000	102 억	380634	N	N	373	N	N
100	20240813	140733	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15630	-180	5	-1.14	916295930	58445	89.15	15830	16000	15340	20550	11070	15810	15677.92	3.76	-3384	16336	16072	15716	15452	15096	16205	15585	103	4740	1000	10110	10	1	10110545	1580	-26.09	2.61	12	0.58	-599.00	5982.00	36700	20240503	-57.41	8310	20231027	88.09	36700	-57.41	20240503	10070	55.21	20240118	36700	-57.41	20240503	8310	88.09	20231027	3.25	N	112290	1000	102 억	380634	N	N	373	N	N
101	20240813	130734	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15610	-200	5	-1.27	826695760	52713	80.40	15830	16000	15340	20550	11070	15810	15682.96	3.76	-6607	16336	16072	15716	15452	15096	16205	15585	103	4740	1000	10110	10	1	10110545	1578	-26.06	2.61	12	0.52	-599.00	5982.00	36700	20240503	-57.47	8310	20231027	87.85	36700	-57.47	20240503	10070	55.01	20240118	36700	-57.47	20240503	8310	87.85	20231027	3.25	N	112290	1000	102 억	380634	N	N	373	N	N
102	20240813	120728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15550	-260	5	-1.64	683831350	43635	66.56	15830	16000	15340	20550	11070	15810	15671.62	3.76	-5648	16336	16072	15716	15452	15096	16205	15585	103	4740	1000	10110	10	1	10110545	1572	-25.96	2.60	12	0.43	-599.00	5982.00	36700	20240503	-57.63	8310	20231027	87.12	36700	-57.63	20240503	10070	54.42	20240118	36700	-57.63	20240503	8310	87.12	20231027	3.25	N	112290	1000	102 억	380634	N	N	373	N	N
103	20240813	110726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15500	-310	5	-1.96	515553940	32778	50.00	15830	16000	15420	20550	11070	15810	15728.66	3.76	-8208	16336	16072	15716	15452	15096	16205	15585	103	4740	1000	10110	10	1	10110545	1567	-25.88	2.59	12	0.32	-599.00	5982.00	36700	20240503	-57.77	8310	20231027	86.52	36700	-57.77	20240503	10070	53.92	20240118	36700	-57.77	20240503	8310	86.52	20231027	3.25	N	112290	1000	102 억	380634	N	N	373	N	N
104	20240813	100729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15630	-180	5	-1.14	397425540	25173	38.40	15830	16000	15450	20550	11070	15810	15787.77	3.76	-7640	16336	16072	15716	15452	15096	16205	15585	103	4740	1000	10110	10	1	10110545	1580	-26.09	2.61	12	0.25	-599.00	5982.00	36700	20240503	-57.41	8310	20231027	88.09	36700	-57.41	20240503	10070	55.21	20240118	36700	-57.41	20240503	8310	88.09	20231027	3.25	N	112290	1000	102 억	380634	N	N	373	N	N
105	20240813	090732	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15800	-10	5	-0.06	94247990	5927	9.04	15830	16000	15800	20550	11070	15810	15901.47	3.76	86	16336	16072	15716	15452	15096	16205	15585	103	4740	1000	10110	10	1	10110545	1597	-26.38	2.64	12	0.06	-599.00	5982.00	36700	20240503	-56.95	8310	20231027	90.13	36700	-56.95	20240503	10070	56.90	20240118	36700	-56.95	20240503	8310	90.13	20231027	3.25	N	112290	1000	102 억	380634	N	N	373	N	N
106	20240812	160723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15810	340	2	2.20	1016710700	64721	68.99	15440	15980	15360	20100	10830	15470	15709.28	3.82	-5701	16056	15762	15466	15172	14876	15615	15025	103	4630	1000	9900	10	1	10110545	1598	-26.39	2.64	12	0.64	-599.00	5982.00	36700	20240503	-56.92	8310	20231027	90.25	36700	-56.92	20240503	10070	57.00	20240118	36700	-56.92	20240503	8310	90.25	20231027	3.32	N	112290	1000	102 억	386203	N	N	373	N	N
107	20240812	150723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15710	240	2	1.55	942776120	60026	63.98	15440	15980	15360	20100	10830	15470	15706.30	3.82	-5335	16056	15762	15466	15172	14876	15615	15025	103	4630	1000	9900	10	1	10110545	1588	-26.23	2.63	12	0.59	-599.00	5982.00	36700	20240503	-57.19	8310	20231027	89.05	36700	-57.19	20240503	10070	56.01	20240118	36700	-57.19	20240503	8310	89.05	20231027	3.32	N	112290	1000	102 억	386203	N	N	71	N	N
108	20240812	140724	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15540	70	2	0.45	849393890	54073	57.64	15440	15980	15360	20100	10830	15470	15708.47	3.82	-4030	16056	15762	15466	15172	14876	15615	15025	103	4630	1000	9900	10	1	10110545	1571	-25.94	2.60	12	0.53	-599.00	5982.00	36700	20240503	-57.66	8310	20231027	87.00	36700	-57.66	20240503	10070	54.32	20240118	36700	-57.66	20240503	8310	87.00	20231027	3.32	N	112290	1000	102 억	386203	N	N	71	N	N
109	20240812	130721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15630	160	2	1.03	735978650	46787	49.87	15440	15980	15360	20100	10830	15470	15730.65	3.82	-3811	16056	15762	15466	15172	14876	15615	15025	103	4630	1000	9900	10	1	10110545	1580	-26.09	2.61	12	0.46	-599.00	5982.00	36700	20240503	-57.41	8310	20231027	88.09	36700	-57.41	20240503	10070	55.21	20240118	36700	-57.41	20240503	8310	88.09	20231027	3.32	N	112290	1000	102 억	386203	N	N	71	N	N
110	20240812	120720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15680	210	2	1.36	706344490	44893	47.85	15440	15980	15360	20100	10830	15470	15734.21	3.82	-3006	16056	15762	15466	15172	14876	15615	15025	103	4630	1000	9900	10	1	10110545	1585	-26.18	2.62	12	0.44	-599.00	5982.00	36700	20240503	-57.28	8310	20231027	88.69	36700	-57.28	20240503	10070	55.71	20240118	36700	-57.28	20240503	8310	88.69	20231027	3.32	N	112290	1000	102 억	386203	N	N	71	N	N
111	20240812	110722	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15570	100	2	0.65	668952990	42501	45.30	15440	15980	15360	20100	10830	15470	15739.97	3.82	-2839	16056	15762	15466	15172	14876	15615	15025	103	4630	1000	9900	10	1	10110545	1574	-25.99	2.60	12	0.42	-599.00	5982.00	36700	20240503	-57.57	8310	20231027	87.36	36700	-57.57	20240503	10070	54.62	20240118	36700	-57.57	20240503	8310	87.36	20231027	3.32	N	112290	1000	102 억	386203	N	N	71	N	N
112	20240812	100717	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15810	340	2	2.20	537514620	34110	36.36	15440	15980	15360	20100	10830	15470	15758.63	3.82	2826	16056	15762	15466	15172	14876	15615	15025	103	4630	1000	9900	10	1	10110545	1598	-26.39	2.64	12	0.34	-599.00	5982.00	36700	20240503	-56.92	8310	20231027	90.25	36700	-56.92	20240503	10070	57.00	20240118	36700	-56.92	20240503	8310	90.25	20231027	3.32	N	112290	1000	102 억	386203	N	N	71	N	N
113	20240812	090715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15560	90	2	0.58	80222720	5172	5.51	15440	15640	15360	20100	10830	15470	15511.31	3.82	1304	16056	15762	15466	15172	14876	15615	15025	103	4630	1000	9900	10	1	10110545	1573	-25.98	2.60	12	0.05	-599.00	5982.00	36700	20240503	-57.60	8310	20231027	87.24	36700	-57.60	20240503	10070	54.52	20240118	36700	-57.60	20240503	8310	87.24	20231027	3.32	N	112290	1000	102 억	386203	N	N	71	N	N
114	20240809	160712	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15470	440	2	2.93	1439783990	93010	81.45	15500	15760	15170	19530	10530	15030	15479.90	3.75	6799	15630	15330	14820	14520	14010	15480	14670	103	4500	1000	9610	10	1	10110545	1564	-25.83	2.59	12	0.92	-599.00	5982.00	36700	20240503	-57.85	8310	20231027	86.16	36700	-57.85	20240503	10070	53.62	20240118	36700	-57.85	20240503	8310	86.16	20231027	3.34	N	112290	1000	102 억	379412	N	N	71	N	N
115	20240809	150730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15350	320	2	2.13	1395404470	90130	78.92	15500	15760	15170	19530	10530	15030	15482.13	3.75	5471	15630	15330	14820	14520	14010	15480	14670	103	4500	1000	9610	10	1	10110545	1552	-25.63	2.57	12	0.89	-599.00	5982.00	36700	20240503	-58.17	8310	20231027	84.72	36700	-58.17	20240503	10070	52.43	20240118	36700	-58.17	20240503	8310	84.72	20231027	3.34	N	112290	1000	102 억	379412	N	N	34	N	N
116	20240809	140729	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15180	150	2	1.00	1230655270	79421	69.55	15500	15760	15170	19530	10530	15030	15495.34	3.75	1681	15630	15330	14820	14520	14010	15480	14670	103	4500	1000	9610	10	1	10110545	1535	-25.34	2.54	12	0.79	-599.00	5982.00	36700	20240503	-58.64	8310	20231027	82.67	36700	-58.64	20240503	10070	50.74	20240118	36700	-58.64	20240503	8310	82.67	20231027	3.34	N	112290	1000	102 억	379412	N	N	34	N	N
117	20240809	130727	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15490	460	2	3.06	1041888620	67125	58.78	15500	15760	15320	19530	10530	15030	15521.62	3.75	8243	15630	15330	14820	14520	14010	15480	14670	103	4500	1000	9610	10	1	10110545	1566	-25.86	2.59	12	0.66	-599.00	5982.00	36700	20240503	-57.79	8310	20231027	86.40	36700	-57.79	20240503	10070	53.82	20240118	36700	-57.79	20240503	8310	86.40	20231027	3.34	N	112290	1000	102 억	379412	N	N	34	N	N
118	20240809	120725	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15460	430	2	2.86	971994570	62609	54.82	15500	15760	15320	19530	10530	15030	15524.84	3.75	6828	15630	15330	14820	14520	14010	15480	14670	103	4500	1000	9610	10	1	10110545	1563	-25.81	2.58	12	0.62	-599.00	5982.00	36700	20240503	-57.87	8310	20231027	86.04	36700	-57.87	20240503	10070	53.53	20240118	36700	-57.87	20240503	8310	86.04	20231027	3.34	N	112290	1000	102 억	379412	N	N	34	N	N
119	20240809	110719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15430	400	2	2.66	906050350	58335	51.08	15500	15760	15320	19530	10530	15030	15531.85	3.75	6664	15630	15330	14820	14520	14010	15480	14670	103	4500	1000	9610	10	1	10110545	1560	-25.76	2.58	12	0.58	-599.00	5982.00	36700	20240503	-57.96	8310	20231027	85.68	36700	-57.96	20240503	10070	53.23	20240118	36700	-57.96	20240503	8310	85.68	20231027	3.34	N	112290	1000	102 억	379412	N	N	34	N	N
120	20240809	100728	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15470	440	2	2.93	751829010	48323	42.31	15500	15760	15360	19530	10530	15030	15558.41	3.75	11831	15630	15330	14820	14520	14010	15480	14670	103	4500	1000	9610	10	1	10110545	1564	-25.83	2.59	12	0.48	-599.00	5982.00	36700	20240503	-57.85	8310	20231027	86.16	36700	-57.85	20240503	10070	53.62	20240118	36700	-57.85	20240503	8310	86.16	20231027	3.34	N	112290	1000	102 억	379412	N	N	34	N	N
121	20240809	090721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15530	500	2	3.33	201583980	12985	11.37	15500	15590	15360	19530	10530	15030	15524.37	3.75	2234	15630	15330	14820	14520	14010	15480	14670	103	4500	1000	9610	10	1	10110545	1570	-25.93	2.60	12	0.13	-599.00	5982.00	36700	20240503	-57.68	8310	20231027	86.88	36700	-57.68	20240503	10070	54.22	20240118	36700	-57.68	20240503	8310	86.88	20231027	3.34	N	112290	1000	102 억	379412	N	N	34	N	N
122	20240808	160708	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15030	-160	5	-1.05	1652763430	112072	63.78	14710	15120	14310	19740	10640	15190	14747.01	3.76	-803	16050	15620	15170	14740	14290	15835	14955	103	4550	1000	9720	10	1	10110545	1520	-25.09	2.51	12	1.11	-599.00	5982.00	36700	20240503	-59.05	8310	20231027	80.87	36700	-59.05	20240503	10070	49.26	20240118	36700	-59.05	20240503	8310	80.87	20231027	3.46	N	112290	1000	102 억	380215	N	N	15	N	N
123	20240808	150716	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14880	-310	5	-2.04	1599229680	108504	61.75	14710	15120	14310	19740	10640	15190	14738.90	3.76	-690	16050	15620	15170	14740	14290	15835	14955	103	4550	1000	9720	10	1	10110545	1504	-24.84	2.49	12	1.07	-599.00	5982.00	36700	20240503	-59.46	8310	20231027	79.06	36700	-59.46	20240503	10070	47.77	20240118	36700	-59.46	20240503	8310	79.06	20231027	3.46	N	112290	1000	102 억	380215	N	N	91	N	N
124	20240808	140719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15040	-150	5	-0.99	1469136250	99813	56.80	14710	15120	14310	19740	10640	15190	14718.89	3.76	1945	16050	15620	15170	14740	14290	15835	14955	103	4550	1000	9720	10	1	10110545	1521	-25.11	2.51	12	0.99	-599.00	5982.00	36700	20240503	-59.02	8310	20231027	80.99	36700	-59.02	20240503	10070	49.35	20240118	36700	-59.02	20240503	8310	80.99	20231027	3.46	N	112290	1000	102 억	380215	N	N	91	N	N
125	20240808	130719	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14960	-230	5	-1.51	1358372220	92406	52.59	14710	15120	14310	19740	10640	15190	14700.04	3.76	1447	16050	15620	15170	14740	14290	15835	14955	103	4550	1000	9720	10	1	10110545	1513	-24.97	2.50	12	0.91	-599.00	5982.00	36700	20240503	-59.24	8310	20231027	80.02	36700	-59.24	20240503	10070	48.56	20240118	36700	-59.24	20240503	8310	80.02	20231027	3.46	N	112290	1000	102 억	380215	N	N	91	N	N
126	20240808	120723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14930	-260	5	-1.71	1147328020	78347	44.59	14710	14980	14310	19740	10640	15190	14644.19	3.76	5048	16050	15620	15170	14740	14290	15835	14955	103	4550	1000	9720	10	1	10110545	1510	-24.92	2.50	12	0.77	-599.00	5982.00	36700	20240503	-59.32	8310	20231027	79.66	36700	-59.32	20240503	10070	48.26	20240118	36700	-59.32	20240503	8310	79.66	20231027	3.46	N	112290	1000	102 억	380215	N	N	91	N	N
127	20240808	110718	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14800	-390	5	-2.57	1011257590	69195	39.38	14710	14980	14310	19740	10640	15190	14614.60	3.76	6631	16050	15620	15170	14740	14290	15835	14955	103	4550	1000	9720	10	1	10110545	1496	-24.71	2.47	12	0.68	-599.00	5982.00	36700	20240503	-59.67	8310	20231027	78.10	36700	-59.67	20240503	10070	46.97	20240118	36700	-59.67	20240503	8310	78.10	20231027	3.46	N	112290	1000	102 억	380215	N	N	91	N	N
128	20240808	100715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14620	-570	5	-3.75	820963440	56243	32.01	14710	14980	14310	19740	10640	15190	14596.72	3.76	4540	16050	15620	15170	14740	14290	15835	14955	103	4550	1000	9720	10	1	10110545	1478	-24.41	2.44	12	0.56	-599.00	5982.00	36700	20240503	-60.16	8310	20231027	75.93	36700	-60.16	20240503	10070	45.18	20240118	36700	-60.16	20240503	8310	75.93	20231027	3.46	N	112290	1000	102 억	380215	N	N	91	N	N
129	20240808	090711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14810	-380	5	-2.50	169849420	11503	6.55	14710	14980	14690	19740	10640	15190	14765.66	3.76	2299	16050	15620	15170	14740	14290	15835	14955	103	4550	1000	9720	10	1	10110545	1497	-24.72	2.48	12	0.11	-599.00	5982.00	36700	20240503	-59.65	8310	20231027	78.22	36700	-59.65	20240503	10070	47.07	20240118	36700	-59.65	20240503	8310	78.22	20231027	3.46	N	112290	1000	102 억	380215	N	N	91	N	N
130	20240807	160659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15190	170	2	1.13	2631879250	173003	64.25	14820	15600	14720	19520	10520	15020	15213.07	3.59	16812	16186	15602	14936	14352	13686	15895	14645	103	4500	1000	9610	10	1	10110545	1536	-25.36	2.54	12	1.71	-599.00	5982.00	36700	20240503	-58.61	8310	20231027	82.79	36700	-58.61	20240503	10070	50.84	20240118	36700	-58.61	20240503	8310	82.79	20231027	4.08	N	112290	1000	102 억	362515	N	N	91	N	N
131	20240807	150711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15280	260	2	1.73	2526848060	166100	61.69	14820	15600	14720	19520	10520	15020	15212.91	3.59	13550	16186	15602	14936	14352	13686	15895	14645	103	4500	1000	9610	10	1	10110545	1545	-25.51	2.55	12	1.64	-599.00	5982.00	36700	20240503	-58.37	8310	20231027	83.87	36700	-58.37	20240503	10070	51.74	20240118	36700	-58.37	20240503	8310	83.87	20231027	4.08	N	112290	1000	102 억	362515	N	N	84	N	N
132	20240807	140715	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15480	460	2	3.06	2247356520	147845	54.91	14820	15600	14720	19520	10520	15020	15200.87	3.59	15592	16186	15602	14936	14352	13686	15895	14645	103	4500	1000	9610	10	1	10110545	1565	-25.84	2.59	12	1.46	-599.00	5982.00	36700	20240503	-57.82	8310	20231027	86.28	36700	-57.82	20240503	10070	53.72	20240118	36700	-57.82	20240503	8310	86.28	20231027	4.08	N	112290	1000	102 억	362515	N	N	84	N	N
133	20240807	130709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15470	450	2	3.00	1895560280	125157	46.48	14820	15560	14720	19520	10520	15020	15145.54	3.59	15243	16186	15602	14936	14352	13686	15895	14645	103	4500	1000	9610	10	1	10110545	1564	-25.83	2.59	12	1.24	-599.00	5982.00	36700	20240503	-57.85	8310	20231027	86.16	36700	-57.85	20240503	10070	53.62	20240118	36700	-57.85	20240503	8310	86.16	20231027	4.08	N	112290	1000	102 억	362515	N	N	84	N	N
134	20240807	120713	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15540	520	2	3.46	1730002970	114462	42.51	14820	15550	14720	19520	10520	15020	15114.28	3.59	15563	16186	15602	14936	14352	13686	15895	14645	103	4500	1000	9610	10	1	10110545	1571	-25.94	2.60	12	1.13	-599.00	5982.00	36700	20240503	-57.66	8310	20231027	87.00	36700	-57.66	20240503	10070	54.32	20240118	36700	-57.66	20240503	8310	87.00	20231027	4.08	N	112290	1000	102 억	362515	N	N	84	N	N
135	20240807	110711	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15330	310	2	2.06	1425565130	94791	35.21	14820	15550	14720	19520	10520	15020	15039.05	3.59	11432	16186	15602	14936	14352	13686	15895	14645	103	4500	1000	9610	10	1	10110545	1550	-25.59	2.56	12	0.94	-599.00	5982.00	36700	20240503	-58.23	8310	20231027	84.48	36700	-58.23	20240503	10070	52.23	20240118	36700	-58.23	20240503	8310	84.48	20231027	4.08	N	112290	1000	102 억	362515	N	N	84	N	N
136	20240807	100705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14990	-30	5	-0.20	772696020	51587	19.16	14820	15200	14800	19520	10520	15020	14978.43	3.59	4226	16186	15602	14936	14352	13686	15895	14645	103	4500	1000	9610	10	1	10110545	1516	-25.03	2.51	12	0.51	-599.00	5982.00	36700	20240503	-59.16	8310	20231027	80.39	36700	-59.16	20240503	10070	48.86	20240118	36700	-59.16	20240503	8310	80.39	20231027	4.08	N	112290	1000	102 억	362515	N	N	84	N	N
137	20240807	090723	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14940	-80	5	-0.53	246640920	16521	6.14	14820	15180	14800	19520	10520	15020	14928.46	3.59	-677	16186	15602	14936	14352	13686	15895	14645	103	4500	1000	9610	10	1	10110545	1511	-24.94	2.50	12	0.16	-599.00	5982.00	36700	20240503	-59.29	8310	20231027	79.78	36700	-59.29	20240503	10070	48.36	20240118	36700	-59.29	20240503	8310	79.78	20231027	4.08	N	112290	1000	102 억	362515	N	N	84	N	N
138	20240806	160657	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15020	800	2	5.63	4005432780	266467	95.93	14880	15520	14270	18480	9960	14220	15033.42	2.69	90638	17806	16012	14756	12962	11706	15385	12335	103	4260	1000	9100	10	1	10110545	1519	-25.08	2.51	12	2.64	-599.00	5982.00	36700	20240503	-59.07	8310	20231027	80.75	36700	-59.07	20240503	10070	49.16	20240118	36700	-59.07	20240503	8310	80.75	20231027	4.17	N	112290	1000	102 억	271811	N	N	84	N	N
139	20240806	150710	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15160	940	2	6.61	3876096450	257875	92.84	14880	15520	14270	18480	9960	14220	15032.75	2.69	91098	17806	16012	14756	12962	11706	15385	12335	103	4260	1000	9100	10	1	10110545	1533	-25.31	2.53	12	2.55	-599.00	5982.00	36700	20240503	-58.69	8310	20231027	82.43	36700	-58.69	20240503	10070	50.55	20240118	36700	-58.69	20240503	8310	82.43	20231027	4.17	N	112290	1000	102 억	271811	N	N	498	N	N
140	20240806	140705	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15000	780	2	5.49	3554906740	236614	85.18	14880	15520	14270	18480	9960	14220	15026.06	2.69	81417	17806	16012	14756	12962	11706	15385	12335	103	4260	1000	9100	10	1	10110545	1517	-25.04	2.51	12	2.34	-599.00	5982.00	36700	20240503	-59.13	8310	20231027	80.51	36700	-59.13	20240503	10070	48.96	20240118	36700	-59.13	20240503	8310	80.51	20231027	4.17	N	112290	1000	102 억	271811	N	N	498	N	N
141	20240806	130707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15170	950	2	6.68	3370343930	224398	80.78	14880	15520	14270	18480	9960	14220	15021.57	2.69	82202	17806	16012	14756	12962	11706	15385	12335	103	4260	1000	9100	10	1	10110545	1534	-25.33	2.54	12	2.22	-599.00	5982.00	36700	20240503	-58.66	8310	20231027	82.55	36700	-58.66	20240503	10070	50.65	20240118	36700	-58.66	20240503	8310	82.55	20231027	4.17	N	112290	1000	102 억	271811	N	N	498	N	N
142	20240806	120709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14800	580	2	4.08	2948346970	196355	70.69	14880	15520	14270	18480	9960	14220	15017.75	2.69	65570	17806	16012	14756	12962	11706	15385	12335	103	4260	1000	9100	10	1	10110545	1496	-24.71	2.47	12	1.94	-599.00	5982.00	36700	20240503	-59.67	8310	20231027	78.10	36700	-59.67	20240503	10070	46.97	20240118	36700	-59.67	20240503	8310	78.10	20231027	4.17	N	112290	1000	102 억	271811	N	N	498	N	N
143	20240806	110659	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14900	680	2	4.78	2763631750	183874	66.20	14880	15520	14270	18480	9960	14220	15032.60	2.69	59833	17806	16012	14756	12962	11706	15385	12335	103	4260	1000	9100	10	1	10110545	1506	-24.87	2.49	12	1.82	-599.00	5982.00	36700	20240503	-59.40	8310	20231027	79.30	36700	-59.40	20240503	10070	47.96	20240118	36700	-59.40	20240503	8310	79.30	20231027	4.17	N	112290	1000	102 억	271811	N	N	498	N	N
144	20240806	100700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15450	1230	2	8.65	2147923110	142670	51.36	14880	15520	14270	18480	9960	14220	15058.61	2.69	59418	17806	16012	14756	12962	11706	15385	12335	103	4260	1000	9100	10	1	10110545	1562	-25.79	2.58	12	1.41	-599.00	5982.00	36700	20240503	-57.90	8310	20231027	85.92	36700	-57.90	20240503	10070	53.43	20240118	36700	-57.90	20240503	8310	85.92	20231027	4.17	N	112290	1000	102 억	271811	N	N	498	N	N
145	20240806	090703	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14770	550	2	3.87	794787120	53211	19.16	14880	15200	14700	18480	9960	14220	14944.44	2.69	10980	17806	16012	14756	12962	11706	15385	12335	103	4260	1000	9100	10	1	10110545	1493	-24.66	2.47	12	0.53	-599.00	5982.00	36700	20240503	-59.75	8310	20231027	77.74	36700	-59.75	20240503	10070	46.67	20240118	36700	-59.75	20240503	8310	77.74	20231027	4.17	N	112290	1000	102 억	271811	N	N	498	N	N
146	20240805	160651	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14220	-2810	5	-16.50	4029957080	267066	134.42	16410	16550	13500	22100	11930	17030	15098.15	2.05	67892	18550	17790	17320	16560	16090	17555	16325	103	5070	1000	10890	10	1	10110545	1438	-23.74	2.38	12	2.64	-599.00	5982.00	36700	20240503	-61.25	8310	20231027	71.12	36700	-61.25	20240503	10070	41.21	20240118	36700	-61.25	20240503	8310	71.12	20231027	4.26	N	112290	1000	102 억	207360	N	N	498	N	N
147	20240805	150702	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	14110	-2920	5	-17.15	3571034270	234468	118.01	16410	16550	13500	22100	11930	17030	15230.37	2.05	52305	18550	17790	17320	16560	16090	17555	16325	103	5070	1000	10890	10	1	10110545	1427	-23.56	2.36	12	2.32	-599.00	5982.00	36700	20240503	-61.55	8310	20231027	69.80	36700	-61.55	20240503	10070	40.12	20240118	36700	-61.55	20240503	8310	69.80	20231027	4.26	N	112290	1000	102 억	207360	N	N	118	N	N
148	20240805	140703	58	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15010	-2020	5	-11.86	2646044620	169165	85.14	16410	16550	15010	22100	11930	17030	15641.80	2.05	42463	18550	17790	17320	16560	16090	17555	16325	103	5070	1000	10890	10	1	10110545	1518	-25.06	2.51	12	1.67	-599.00	5982.00	36700	20240503	-59.10	8310	20231027	80.63	36700	-59.10	20240503	10070	49.06	20240118	36700	-59.10	20240503	8310	80.63	20231027	4.26	N	112290	1000	102 억	207360	N	N	118	N	N
149	20240805	130701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15130	-1900	5	-11.16	2278695150	144888	72.92	16410	16550	15110	22100	11930	17030	15727.29	2.05	36238	18550	17790	17320	16560	16090	17555	16325	103	5070	1000	10890	10	1	10110545	1530	-25.26	2.53	12	1.43	-599.00	5982.00	36700	20240503	-58.77	8310	20231027	82.07	36700	-58.77	20240503	10070	50.25	20240118	36700	-58.77	20240503	8310	82.07	20231027	4.26	N	112290	1000	102 억	207360	N	N	118	N	N
150	20240805	120655	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15500	-1530	5	-8.98	1841950750	116315	58.54	16410	16550	15400	22100	11930	17030	15835.88	2.05	26552	18550	17790	17320	16560	16090	17555	16325	103	5070	1000	10890	10	1	10110545	1567	-25.88	2.59	12	1.15	-599.00	5982.00	36700	20240503	-57.77	8310	20231027	86.52	36700	-57.77	20240503	10070	53.92	20240118	36700	-57.77	20240503	8310	86.52	20231027	4.26	N	112290	1000	102 억	207360	N	N	118	N	N
151	20240805	110658	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15560	-1470	5	-8.63	1559925580	98124	49.39	16410	16550	15520	22100	11930	17030	15897.49	2.05	20222	18550	17790	17320	16560	16090	17555	16325	103	5070	1000	10890	10	1	10110545	1573	-25.98	2.60	12	0.97	-599.00	5982.00	36700	20240503	-57.60	8310	20231027	87.24	36700	-57.60	20240503	10070	54.52	20240118	36700	-57.60	20240503	8310	87.24	20231027	4.26	N	112290	1000	102 억	207360	N	N	118	N	N
152	20240805	100656	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15700	-1330	5	-7.81	1199630560	75054	37.78	16410	16550	15700	22100	11930	17030	15983.57	2.05	13545	18550	17790	17320	16560	16090	17555	16325	103	5070	1000	10890	10	1	10110545	1587	-26.21	2.62	12	0.74	-599.00	5982.00	36700	20240503	-57.22	8310	20231027	88.93	36700	-57.22	20240503	10070	55.91	20240118	36700	-57.22	20240503	8310	88.93	20231027	4.26	N	112290	1000	102 억	207360	N	N	118	N	N
153	20240805	090652	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16030	-1000	5	-5.87	285106200	17553	8.83	16410	16550	16030	22100	11930	17030	16242.59	2.05	52	18550	17790	17320	16560	16090	17555	16325	103	5070	1000	10890	10	1	10110545	1621	-26.76	2.68	12	0.17	-599.00	5982.00	36700	20240503	-56.32	8310	20231027	92.90	36700	-56.32	20240503	10070	59.19	20240118	36700	-56.32	20240503	8310	92.90	20231027	4.26	N	112290	1000	102 억	207360	N	N	118	N	N
154	20240802	160646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17030	-1760	5	-9.37	3407925230	197361	164.59	18050	18080	16850	24400	13160	18790	17267.73	2.48	-41734	19623	19206	18943	18526	18263	19075	18395	103	5610	1000	12020	10	1	10110545	1722	-28.43	2.85	12	1.95	-599.00	5982.00	36700	20240503	-53.60	8310	20231027	104.93	36700	-53.60	20240503	10070	69.12	20240118	36700	-53.60	20240503	8310	104.93	20231027	4.36	N	112290	1000	102 억	250752	N	N	118	N	N
155	20240802	150644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17070	-1720	5	-9.15	3212548870	185885	155.02	18050	18080	16850	24400	13160	18790	17282.45	2.48	-40588	19623	19206	18943	18526	18263	19075	18395	103	5610	1000	12020	10	1	10110545	1726	-28.50	2.85	12	1.84	-599.00	5982.00	36700	20240503	-53.49	8310	20231027	105.42	36700	-53.49	20240503	10070	69.51	20240118	36700	-53.49	20240503	8310	105.42	20231027	4.36	N	112290	1000	102 억	250752	N	N	93	N	N
156	20240802	140648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17070	-1720	5	-9.15	2560590240	147519	123.02	18050	18080	17060	24400	13160	18790	17357.70	2.48	-36694	19623	19206	18943	18526	18263	19075	18395	103	5610	1000	12020	10	1	10110545	1726	-28.50	2.85	12	1.46	-599.00	5982.00	36700	20240503	-53.49	8310	20231027	105.42	36700	-53.49	20240503	10070	69.51	20240118	36700	-53.49	20240503	8310	105.42	20231027	4.36	N	112290	1000	102 억	250752	N	N	93	N	N
157	20240802	130646	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17160	-1630	5	-8.67	2154631160	123818	103.26	18050	18080	17120	24400	13160	18790	17401.60	2.48	-28665	19623	19206	18943	18526	18263	19075	18395	103	5610	1000	12020	10	1	10110545	1735	-28.65	2.87	12	1.22	-599.00	5982.00	36700	20240503	-53.24	8310	20231027	106.50	36700	-53.24	20240503	10070	70.41	20240118	36700	-53.24	20240503	8310	106.50	20231027	4.36	N	112290	1000	102 억	250752	N	N	93	N	N
158	20240802	120647	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17130	-1660	5	-8.83	2008376630	115299	96.15	18050	18080	17120	24400	13160	18790	17418.86	2.48	-29536	19623	19206	18943	18526	18263	19075	18395	103	5610	1000	12020	10	1	10110545	1732	-28.60	2.86	12	1.14	-599.00	5982.00	36700	20240503	-53.32	8310	20231027	106.14	36700	-53.32	20240503	10070	70.11	20240118	36700	-53.32	20240503	8310	106.14	20231027	4.36	N	112290	1000	102 억	250752	N	N	93	N	N
159	20240802	110648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17190	-1600	5	-8.52	1640008790	93849	78.26	18050	18080	17150	24400	13160	18790	17474.97	2.48	-24783	19623	19206	18943	18526	18263	19075	18395	103	5610	1000	12020	10	1	10110545	1738	-28.70	2.87	12	0.93	-599.00	5982.00	36700	20240503	-53.16	8310	20231027	106.86	36700	-53.16	20240503	10070	70.71	20240118	36700	-53.16	20240503	8310	106.86	20231027	4.36	N	112290	1000	102 억	250752	N	N	93	N	N
160	20240802	100643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17230	-1560	5	-8.30	1266804230	72212	60.22	18050	18080	17150	24400	13160	18790	17542.85	2.48	-19467	19623	19206	18943	18526	18263	19075	18395	103	5610	1000	12020	10	1	10110545	1742	-28.76	2.88	12	0.71	-599.00	5982.00	36700	20240503	-53.05	8310	20231027	107.34	36700	-53.05	20240503	10070	71.10	20240118	36700	-53.05	20240503	8310	107.34	20231027	4.36	N	112290	1000	102 억	250752	N	N	93	N	N
161	20240802	090649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17730	-1060	5	-5.64	276764530	15439	12.88	18050	18080	17710	24400	13160	18790	17926.32	2.48	-451	19623	19206	18943	18526	18263	19075	18395	103	5610	1000	12020	10	1	10110545	1793	-29.60	2.96	12	0.15	-599.00	5982.00	36700	20240503	-51.69	8310	20231027	113.36	36700	-51.69	20240503	10070	76.07	20240118	36700	-51.69	20240503	8310	113.36	20231027	4.36	N	112290	1000	102 억	250752	N	N	93	N	N
162	20240801	160642	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18790	190	2	1.02	2262012080	119106	87.01	19140	19360	18680	24150	13020	18600	18991.70	2.40	5926	19826	19212	18206	17592	16586	19520	17900	103	5550	1000	11900	10	1	10110545	1900	-31.37	3.14	12	1.18	-599.00	5982.00	36700	20240503	-48.80	8310	20231027	126.11	36700	-48.80	20240503	10070	86.59	20240118	36700	-48.80	20240503	8310	126.11	20231027	4.34	N	112290	1000	102 억	242735	N	N	93	N	N
163	20240801	150701	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18800	200	2	1.08	2153144200	113307	82.77	19140	19360	18680	24150	13020	18600	19002.75	2.40	6816	19826	19212	18206	17592	16586	19520	17900	103	5550	1000	11900	10	1	10110545	1901	-31.39	3.14	12	1.12	-599.00	5982.00	36700	20240503	-48.77	8310	20231027	126.23	36700	-48.77	20240503	10070	86.69	20240118	36700	-48.77	20240503	8310	126.23	20231027	4.34	N	112290	1000	102 억	242735	N	N	204	N	N
164	20240801	140654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18900	300	2	1.61	1969017570	103503	75.61	19140	19360	18680	24150	13020	18600	19023.77	2.40	6376	19826	19212	18206	17592	16586	19520	17900	103	5550	1000	11900	10	1	10110545	1911	-31.55	3.16	12	1.02	-599.00	5982.00	36700	20240503	-48.50	8310	20231027	127.44	36700	-48.50	20240503	10070	87.69	20240118	36700	-48.50	20240503	8310	127.44	20231027	4.34	N	112290	1000	102 억	242735	N	N	204	N	N
165	20240801	130644	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18950	350	2	1.88	1912939070	100533	73.44	19140	19360	18680	24150	13020	18600	19027.97	2.40	6351	19826	19212	18206	17592	16586	19520	17900	103	5550	1000	11900	10	1	10110545	1916	-31.64	3.17	12	0.99	-599.00	5982.00	36700	20240503	-48.37	8310	20231027	128.04	36700	-48.37	20240503	10070	88.18	20240118	36700	-48.37	20240503	8310	128.04	20231027	4.34	N	112290	1000	102 억	242735	N	N	204	N	N
166	20240801	120649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18980	380	2	2.04	1847728730	97084	70.92	19140	19360	18680	24150	13020	18600	19032.27	2.40	6471	19826	19212	18206	17592	16586	19520	17900	103	5550	1000	11900	10	1	10110545	1919	-31.69	3.17	12	0.96	-599.00	5982.00	36700	20240503	-48.28	8310	20231027	128.40	36700	-48.28	20240503	10070	88.48	20240118	36700	-48.28	20240503	8310	128.40	20231027	4.34	N	112290	1000	102 억	242735	N	N	204	N	N
167	20240801	110650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18830	230	2	1.24	1731709820	90958	66.44	19140	19360	18680	24150	13020	18600	19038.57	2.40	5428	19826	19212	18206	17592	16586	19520	17900	103	5550	1000	11900	10	1	10110545	1904	-31.44	3.15	12	0.90	-599.00	5982.00	36700	20240503	-48.69	8310	20231027	126.59	36700	-48.69	20240503	10070	86.99	20240118	36700	-48.69	20240503	8310	126.59	20231027	4.34	N	112290	1000	102 억	242735	N	N	204	N	N
168	20240801	100645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19000	400	2	2.15	1424929640	74666	54.54	19140	19360	18740	24150	13020	18600	19084.05	2.40	14551	19826	19212	18206	17592	16586	19520	17900	103	5550	1000	11900	10	1	10110545	1921	-31.72	3.18	12	0.74	-599.00	5982.00	36700	20240503	-48.23	8310	20231027	128.64	36700	-48.23	20240503	10070	88.68	20240118	36700	-48.23	20240503	8310	128.64	20231027	4.34	N	112290	1000	102 억	242735	N	N	204	N	N
169	20240801	090638	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19180	580	2	3.12	581332360	30260	22.10	19140	19360	19050	24150	13020	18600	19211.25	2.40	8440	19826	19212	18206	17592	16586	19520	17900	103	5550	1000	11900	10	1	10110545	1939	-32.02	3.21	12	0.30	-599.00	5982.00	36700	20240503	-47.74	8310	20231027	130.81	36700	-47.74	20240503	10070	90.47	20240118	36700	-47.74	20240503	8310	130.81	20231027	4.34	N	112290	1000	102 억	242735	N	N	204	N	N

75 KiB Raw Blame History

75 KiB

Raw Blame History