KissMeData/027050/price/prices-20231201.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

67 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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231229	160416	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	55	2	1.95	791822175	276758	194.14	2805	2920	2805	3655	1975	2815	2861.01	1.97	80311	77193	2891	2852	2821	2782	2751	2872	2802	200	840	500	1800	5	1	40000000	1148	75.53	1.13	12	0.69	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	5320	-46.05	20230828	2255	27.27	20230726	5320	-46.05	20230828	2255	27.27	20230726	7.31	N	027050	500	200 억	788446	N	N	493	N	N
3	20231229	150414	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	55	2	1.95	791822175	276758	194.14	2805	2920	2805	3655	1975	2815	2861.01	1.97	80311	77193	2891	2852	2821	2782	2751	2872	2802	200	840	500	1800	5	1	40000000	1148	75.53	1.13	12	0.69	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	5320	-46.05	20230828	2255	27.27	20230726	5320	-46.05	20230828	2255	27.27	20230726	7.31	N	027050	500	200 억	788446	N	N	493	N	N
4	20231229	140414	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	55	2	1.95	791822175	276758	194.14	2805	2920	2805	3655	1975	2815	2861.01	1.97	80311	77193	2891	2852	2821	2782	2751	2872	2802	200	840	500	1800	5	1	40000000	1148	75.53	1.13	12	0.69	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	5320	-46.05	20230828	2255	27.27	20230726	5320	-46.05	20230828	2255	27.27	20230726	7.31	N	027050	500	200 억	788446	N	N	493	N	N
5	20231229	130413	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	55	2	1.95	791822175	276758	194.14	2805	2920	2805	3655	1975	2815	2861.01	1.97	80311	77193	2891	2852	2821	2782	2751	2872	2802	200	840	500	1800	5	1	40000000	1148	75.53	1.13	12	0.69	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	5320	-46.05	20230828	2255	27.27	20230726	5320	-46.05	20230828	2255	27.27	20230726	7.31	N	027050	500	200 억	788446	N	N	493	N	N
6	20231229	120414	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	55	2	1.95	791822175	276758	194.14	2805	2920	2805	3655	1975	2815	2861.01	1.97	80311	77193	2891	2852	2821	2782	2751	2872	2802	200	840	500	1800	5	1	40000000	1148	75.53	1.13	12	0.69	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	5320	-46.05	20230828	2255	27.27	20230726	5320	-46.05	20230828	2255	27.27	20230726	7.31	N	027050	500	200 억	788446	N	N	493	N	N
7	20231229	110400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	55	2	1.95	791822175	276758	194.14	2805	2920	2805	3655	1975	2815	2861.01	1.97	80311	77193	2891	2852	2821	2782	2751	2872	2802	200	840	500	1800	5	1	40000000	1148	75.53	1.13	12	0.69	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	5320	-46.05	20230828	2255	27.27	20230726	5320	-46.05	20230828	2255	27.27	20230726	7.31	N	027050	500	200 억	788446	N	N	493	N	N
8	20231229	100402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	55	2	1.95	791822175	276758	194.14	2805	2920	2805	3655	1975	2815	2861.01	1.97	80311	77193	2891	2852	2821	2782	2751	2872	2802	200	840	500	1800	5	1	40000000	1148	75.53	1.13	12	0.69	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	5320	-46.05	20230828	2255	27.27	20230726	5320	-46.05	20230828	2255	27.27	20230726	7.31	N	027050	500	200 억	788446	N	N	493	N	N
9	20231229	090401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	55	2	1.95	791822175	276758	194.14	2805	2920	2805	3655	1975	2815	2861.01	1.97	80311	77193	2891	2852	2821	2782	2751	2872	2802	200	840	500	1800	5	1	40000000	1148	75.53	1.13	12	0.69	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	5320	-46.05	20230828	2255	27.27	20230726	5320	-46.05	20230828	2255	27.27	20230726	7.31	N	027050	500	200 억	788446	N	N	493	N	N
10	20231228	160358	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2870	55	2	1.95	787060845	275099	192.98	2805	2920	2805	3655	1975	2815	2861.01	1.77	0	77193	2891	2852	2821	2782	2751	2872	2802	200	840	500	1800	5	1	40000000	1148	75.53	1.13	12	0.69	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	5320	-46.05	20230828	2255	27.27	20230726	5320	-46.05	20230828	2255	27.27	20230726	7.31	N	027050	500	200 억	708135	N	N	493	N	N
11	20231228	150403	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2870	55	2	1.95	725740195	253755	178.00	2805	2920	2805	3655	1975	2815	2860.00	1.77	0	71544	2891	2852	2821	2782	2751	2872	2802	200	840	500	1800	5	1	40000000	1148	75.53	1.13	12	0.63	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	5320	-46.05	20230828	2255	27.27	20230726	5320	-46.05	20230828	2255	27.27	20230726	7.31	N	027050	500	200 억	708135	N	N	1309	N	N
12	20231228	140358	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2875	60	2	2.13	653839620	228711	160.44	2805	2920	2805	3655	1975	2815	2858.80	1.77	0	61616	2891	2852	2821	2782	2751	2872	2802	200	840	500	1800	5	1	40000000	1150	75.66	1.14	12	0.57	38.00	2529.00	5320	20230828	-45.96	2255	20230726	27.49	5320	-45.96	20230828	2255	27.49	20230726	5320	-45.96	20230828	2255	27.49	20230726	7.31	N	027050	500	200 억	708135	N	N	1309	N	N
13	20231228	130359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2865	50	2	1.78	480332240	168654	118.31	2805	2875	2805	3655	1975	2815	2848.03	1.77	0	51328	2891	2852	2821	2782	2751	2872	2802	200	840	500	1800	5	1	40000000	1146	75.39	1.13	12	0.42	38.00	2529.00	5320	20230828	-46.15	2255	20230726	27.05	5320	-46.15	20230828	2255	27.05	20230726	5320	-46.15	20230828	2255	27.05	20230726	7.31	N	027050	500	200 억	708135	N	N	1309	N	N
14	20231228	120400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2860	45	2	1.60	363251595	127789	89.64	2805	2865	2805	3655	1975	2815	2842.59	1.77	0	39076	2891	2852	2821	2782	2751	2872	2802	200	840	500	1800	5	1	40000000	1144	75.26	1.13	12	0.32	38.00	2529.00	5320	20230828	-46.24	2255	20230726	26.83	5320	-46.24	20230828	2255	26.83	20230726	5320	-46.24	20230828	2255	26.83	20230726	7.31	N	027050	500	200 억	708135	N	N	1309	N	N
15	20231228	110400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2855	40	2	1.42	302924010	106666	74.82	2805	2860	2805	3655	1975	2815	2839.93	1.77	0	33130	2891	2852	2821	2782	2751	2872	2802	200	840	500	1800	5	1	40000000	1142	75.13	1.13	12	0.27	38.00	2529.00	5320	20230828	-46.33	2255	20230726	26.61	5320	-46.33	20230828	2255	26.61	20230726	5320	-46.33	20230828	2255	26.61	20230726	7.31	N	027050	500	200 억	708135	N	N	1309	N	N
16	20231228	100357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2845	30	2	1.07	192411575	67931	47.65	2805	2855	2805	3655	1975	2815	2832.46	1.77	0	25711	2891	2852	2821	2782	2751	2872	2802	200	840	500	1800	5	1	40000000	1138	74.87	1.12	12	0.17	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	5320	-46.52	20230828	2255	26.16	20230726	5320	-46.52	20230828	2255	26.16	20230726	7.31	N	027050	500	200 억	708135	N	N	1309	N	N
17	20231228	090358	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2830	15	2	0.53	7940585	2828	1.98	2805	2830	2805	3655	1975	2815	2807.84	1.77	0	-263	2891	2852	2821	2782	2751	2872	2802	200	840	500	1800	5	1	40000000	1132	74.47	1.12	12	0.01	38.00	2529.00	5320	20230828	-46.80	2255	20230726	25.50	5320	-46.80	20230828	2255	25.50	20230726	5320	-46.80	20230828	2255	25.50	20230726	7.31	N	027050	500	200 억	708135	N	N	1309	N	N
18	20231227	160357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2815	15	2	0.54	399166105	141855	78.00	2800	2860	2790	3640	1960	2800	2813.90	1.69	0	32171	2846	2822	2811	2787	2776	2817	2782	200	840	500	1790	5	1	40000000	1126	74.08	1.11	12	0.35	38.00	2529.00	5320	20230828	-47.09	2255	20230726	24.83	5320	-47.09	20230828	2255	24.83	20230726	5320	-47.09	20230828	2255	24.83	20230726	7.33	N	027050	500	200 억	675964	N	N	1309	N	N
19	20231227	150401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2820	20	2	0.71	364217875	129423	71.16	2800	2860	2790	3640	1960	2800	2814.17	1.69	0	25418	2846	2822	2811	2787	2776	2817	2782	200	840	500	1790	5	1	40000000	1128	74.21	1.12	12	0.32	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.33	N	027050	500	200 억	675964	N	N	61	N	N
20	20231227	140359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2830	30	2	1.07	314593600	111771	61.45	2800	2860	2790	3640	1960	2800	2814.63	1.69	0	17243	2846	2822	2811	2787	2776	2817	2782	200	840	500	1790	5	1	40000000	1132	74.47	1.12	12	0.28	38.00	2529.00	5320	20230828	-46.80	2255	20230726	25.50	5320	-46.80	20230828	2255	25.50	20230726	5320	-46.80	20230828	2255	25.50	20230726	7.33	N	027050	500	200 억	675964	N	N	61	N	N
21	20231227	130357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2815	15	2	0.54	260963910	92715	50.98	2800	2860	2790	3640	1960	2800	2814.69	1.69	0	12992	2846	2822	2811	2787	2776	2817	2782	200	840	500	1790	5	1	40000000	1126	74.08	1.11	12	0.23	38.00	2529.00	5320	20230828	-47.09	2255	20230726	24.83	5320	-47.09	20230828	2255	24.83	20230726	5320	-47.09	20230828	2255	24.83	20230726	7.33	N	027050	500	200 억	675964	N	N	61	N	N
22	20231227	120355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2810	10	2	0.36	234686485	83363	45.84	2800	2860	2790	3640	1960	2800	2815.24	1.69	0	5173	2846	2822	2811	2787	2776	2817	2782	200	840	500	1790	5	1	40000000	1124	73.95	1.11	12	0.21	38.00	2529.00	5320	20230828	-47.18	2255	20230726	24.61	5320	-47.18	20230828	2255	24.61	20230726	5320	-47.18	20230828	2255	24.61	20230726	7.33	N	027050	500	200 억	675964	N	N	61	N	N
23	20231227	110359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2820	20	2	0.71	205681385	73043	40.16	2800	2860	2790	3640	1960	2800	2815.89	1.69	0	-490	2846	2822	2811	2787	2776	2817	2782	200	840	500	1790	5	1	40000000	1128	74.21	1.12	12	0.18	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.33	N	027050	500	200 억	675964	N	N	61	N	N
24	20231227	100359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2795	-5	5	-0.18	165112690	58592	32.22	2800	2860	2790	3640	1960	2800	2818.01	1.69	0	-5470	2846	2822	2811	2787	2776	2817	2782	200	840	500	1790	5	1	40000000	1118	73.55	1.11	12	0.15	38.00	2529.00	5320	20230828	-47.46	2255	20230726	23.95	5320	-47.46	20230828	2255	23.95	20230726	5320	-47.46	20230828	2255	23.95	20230726	7.33	N	027050	500	200 억	675964	N	N	61	N	N
25	20231227	090359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2830	30	2	1.07	11324970	4022	2.21	2800	2830	2800	3640	1960	2800	2815.76	1.69	0	1509	2846	2822	2811	2787	2776	2817	2782	200	840	500	1790	5	1	40000000	1132	74.47	1.12	12	0.01	38.00	2529.00	5320	20230828	-46.80	2255	20230726	25.50	5320	-46.80	20230828	2255	25.50	20230726	5320	-46.80	20230828	2255	25.50	20230726	7.33	N	027050	500	200 억	675964	N	N	61	N	N
26	20231226	160359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2800	-45	5	-1.58	505205675	179771	102.11	2815	2835	2800	3695	1995	2845	2810.29	1.70	0	-5149	2891	2867	2841	2817	2791	2880	2830	200	850	500	1820	5	1	40000000	1120	73.68	1.11	12	0.45	38.00	2529.00	5320	20230828	-47.37	2255	20230726	24.17	5320	-47.37	20230828	2255	24.17	20230726	5320	-47.37	20230828	2255	24.17	20230726	7.36	N	027050	500	200 억	681110	N	N	61	N	N
27	20231226	150357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2820	-25	5	-0.88	444271290	158057	89.77	2815	2835	2800	3695	1995	2845	2810.83	1.70	0	-5817	2891	2867	2841	2817	2791	2880	2830	200	850	500	1820	5	1	40000000	1128	74.21	1.12	12	0.40	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.36	N	027050	500	200 억	681110	N	N	342	N	N
28	20231226	140359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2820	-25	5	-0.88	397236280	141322	80.27	2815	2835	2800	3695	1995	2845	2810.86	1.70	0	-6474	2891	2867	2841	2817	2791	2880	2830	200	850	500	1820	5	1	40000000	1128	74.21	1.12	12	0.35	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.36	N	027050	500	200 억	681110	N	N	342	N	N
29	20231226	130359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2820	-25	5	-0.88	368881095	131242	74.54	2815	2835	2800	3695	1995	2845	2810.69	1.70	0	-6274	2891	2867	2841	2817	2791	2880	2830	200	850	500	1820	5	1	40000000	1128	74.21	1.12	12	0.33	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.36	N	027050	500	200 억	681110	N	N	342	N	N
30	20231226	120359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2825	-20	5	-0.70	351826240	125187	71.10	2815	2835	2800	3695	1995	2845	2810.41	1.70	0	-6342	2891	2867	2841	2817	2791	2880	2830	200	850	500	1820	5	1	40000000	1130	74.34	1.12	12	0.31	38.00	2529.00	5320	20230828	-46.90	2255	20230726	25.28	5320	-46.90	20230828	2255	25.28	20230726	5320	-46.90	20230828	2255	25.28	20230726	7.36	N	027050	500	200 억	681110	N	N	342	N	N
31	20231226	110401	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2820	-25	5	-0.88	330358805	117581	66.78	2815	2835	2800	3695	1995	2845	2809.63	1.70	0	-7690	2891	2867	2841	2817	2791	2880	2830	200	850	500	1820	5	1	40000000	1128	74.21	1.12	12	0.29	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.36	N	027050	500	200 억	681110	N	N	342	N	N
32	20231226	100358	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2820	-25	5	-0.88	217461420	77361	43.94	2815	2835	2800	3695	1995	2845	2811.00	1.70	0	-17090	2891	2867	2841	2817	2791	2880	2830	200	850	500	1820	5	1	40000000	1128	74.21	1.12	12	0.19	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.36	N	027050	500	200 억	681110	N	N	342	N	N
33	20231226	090359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2825	-20	5	-0.70	41096865	14604	8.29	2815	2835	2810	3695	1995	2845	2814.08	1.70	0	2285	2891	2867	2841	2817	2791	2880	2830	200	850	500	1820	5	1	40000000	1130	74.34	1.12	12	0.04	38.00	2529.00	5320	20230828	-46.90	2255	20230726	25.28	5320	-46.90	20230828	2255	25.28	20230726	5320	-46.90	20230828	2255	25.28	20230726	7.36	N	027050	500	200 억	681110	N	N	342	N	N
34	20231222	160354	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2845	-5	5	-0.18	493880110	174250	67.80	2830	2865	2815	3705	1995	2850	2834.32	1.70	0	2793	2950	2900	2865	2815	2780	2882	2797	200	855	500	1820	5	1	40000000	1138	74.87	1.12	12	0.44	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	5320	-46.52	20230828	2255	26.16	20230726	5320	-46.52	20230828	2255	26.16	20230726	7.24	N	027050	500	200 억	678317	N	N	342	N	N
35	20231222	150354	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2840	-10	5	-0.35	467222460	164860	64.14	2830	2865	2815	3705	1995	2850	2834.06	1.70	0	985	2950	2900	2865	2815	2780	2882	2797	200	855	500	1820	5	1	40000000	1136	74.74	1.12	12	0.41	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	5320	-46.62	20230828	2255	25.94	20230726	5320	-46.62	20230828	2255	25.94	20230726	7.24	N	027050	500	200 억	678317	N	N	912	N	N
36	20231222	140352	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2845	-5	5	-0.18	403311570	142346	55.38	2830	2865	2815	3705	1995	2850	2833.32	1.70	0	-426	2950	2900	2865	2815	2780	2882	2797	200	855	500	1820	5	1	40000000	1138	74.87	1.12	12	0.36	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	5320	-46.52	20230828	2255	26.16	20230726	5320	-46.52	20230828	2255	26.16	20230726	7.24	N	027050	500	200 억	678317	N	N	912	N	N
37	20231222	130351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2845	-5	5	-0.18	382401520	134980	52.52	2830	2865	2815	3705	1995	2850	2833.02	1.70	0	-2477	2950	2900	2865	2815	2780	2882	2797	200	855	500	1820	5	1	40000000	1138	74.87	1.12	12	0.34	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	5320	-46.52	20230828	2255	26.16	20230726	5320	-46.52	20230828	2255	26.16	20230726	7.24	N	027050	500	200 억	678317	N	N	912	N	N
38	20231222	120351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2840	-10	5	-0.35	339802175	119979	46.68	2830	2865	2815	3705	1995	2850	2832.18	1.70	0	-5058	2950	2900	2865	2815	2780	2882	2797	200	855	500	1820	5	1	40000000	1136	74.74	1.12	12	0.30	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	5320	-46.62	20230828	2255	25.94	20230726	5320	-46.62	20230828	2255	25.94	20230726	7.24	N	027050	500	200 억	678317	N	N	912	N	N
39	20231222	110353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2845	-5	5	-0.18	278355520	98357	38.27	2830	2865	2815	3705	1995	2850	2830.05	1.70	0	-5066	2950	2900	2865	2815	2780	2882	2797	200	855	500	1820	5	1	40000000	1138	74.87	1.12	12	0.25	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	5320	-46.52	20230828	2255	26.16	20230726	5320	-46.52	20230828	2255	26.16	20230726	7.24	N	027050	500	200 억	678317	N	N	912	N	N
40	20231222	100351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2825	-25	5	-0.88	229851575	81209	31.60	2830	2865	2815	3705	1995	2850	2830.37	1.70	0	-8164	2950	2900	2865	2815	2780	2882	2797	200	855	500	1820	5	1	40000000	1130	74.34	1.12	12	0.20	38.00	2529.00	5320	20230828	-46.90	2255	20230726	25.28	5320	-46.90	20230828	2255	25.28	20230726	5320	-46.90	20230828	2255	25.28	20230726	7.24	N	027050	500	200 억	678317	N	N	912	N	N
41	20231222	090352	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2835	-15	5	-0.53	72939760	25755	10.02	2830	2865	2830	3705	1995	2850	2832.06	1.70	0	6568	2950	2900	2865	2815	2780	2882	2797	200	855	500	1820	5	1	40000000	1134	74.61	1.12	12	0.06	38.00	2529.00	5320	20230828	-46.71	2255	20230726	25.72	5320	-46.71	20230828	2255	25.72	20230726	5320	-46.71	20230828	2255	25.72	20230726	7.24	N	027050	500	200 억	678317	N	N	912	N	N
42	20231221	160351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2850	-30	5	-1.04	731369380	254795	52.76	2855	2915	2830	3740	2020	2880	2870.42	1.77	0	-30695	2980	2930	2885	2835	2790	2955	2860	200	860	500	1840	5	1	40000000	1140	75.00	1.13	12	0.64	38.00	2529.00	5320	20230828	-46.43	2255	20230726	26.39	5320	-46.43	20230828	2255	26.39	20230726	5320	-46.43	20230828	2255	26.39	20230726	7.27	N	027050	500	200 억	708482	N	N	912	N	N
43	20231221	150351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2840	-40	5	-1.39	710931440	247622	51.27	2855	2915	2830	3740	2020	2880	2871.03	1.77	0	-28837	2980	2930	2885	2835	2790	2955	2860	200	860	500	1840	5	1	40000000	1136	74.74	1.12	12	0.62	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	5320	-46.62	20230828	2255	25.94	20230726	5320	-46.62	20230828	2255	25.94	20230726	7.27	N	027050	500	200 억	708482	N	N	1044	N	N
44	20231221	140349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2860	-20	5	-0.69	605509275	210545	43.60	2855	2915	2845	3740	2020	2880	2875.91	1.77	0	-27950	2980	2930	2885	2835	2790	2955	2860	200	860	500	1840	5	1	40000000	1144	75.26	1.13	12	0.53	38.00	2529.00	5320	20230828	-46.24	2255	20230726	26.83	5320	-46.24	20230828	2255	26.83	20230726	5320	-46.24	20230828	2255	26.83	20230726	7.27	N	027050	500	200 억	708482	N	N	1044	N	N
45	20231221	130351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2870	-10	5	-0.35	549036935	190771	39.50	2855	2915	2845	3740	2020	2880	2877.99	1.77	0	-27949	2980	2930	2885	2835	2790	2955	2860	200	860	500	1840	5	1	40000000	1148	75.53	1.13	12	0.48	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	5320	-46.05	20230828	2255	27.27	20230726	5320	-46.05	20230828	2255	27.27	20230726	7.27	N	027050	500	200 억	708482	N	N	1044	N	N
46	20231221	120351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2880	0	3	0.00	519365325	180456	37.37	2855	2915	2845	3740	2020	2880	2878.07	1.77	0	-23229	2980	2930	2885	2835	2790	2955	2860	200	860	500	1840	5	1	40000000	1152	75.79	1.14	12	0.45	38.00	2529.00	5320	20230828	-45.86	2255	20230726	27.72	5320	-45.86	20230828	2255	27.72	20230726	5320	-45.86	20230828	2255	27.72	20230726	7.27	N	027050	500	200 억	708482	N	N	1044	N	N
47	20231221	110351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2865	-15	5	-0.52	486719020	169072	35.01	2855	2915	2845	3740	2020	2880	2878.77	1.77	0	-19323	2980	2930	2885	2835	2790	2955	2860	200	860	500	1840	5	1	40000000	1146	75.39	1.13	12	0.42	38.00	2529.00	5320	20230828	-46.15	2255	20230726	27.05	5320	-46.15	20230828	2255	27.05	20230726	5320	-46.15	20230828	2255	27.05	20230726	7.27	N	027050	500	200 억	708482	N	N	1044	N	N
48	20231221	100349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2900	20	2	0.69	245774895	85277	17.66	2855	2905	2850	3740	2020	2880	2882.08	1.77	0	-5786	2980	2930	2885	2835	2790	2955	2860	200	860	500	1840	5	1	40000000	1160	76.32	1.15	12	0.21	38.00	2529.00	5320	20230828	-45.49	2255	20230726	28.60	5320	-45.49	20230828	2255	28.60	20230726	5320	-45.49	20230828	2255	28.60	20230726	7.27	N	027050	500	200 억	708482	N	N	1044	N	N
49	20231221	090351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2870	-10	5	-0.35	31478800	11024	2.28	2855	2870	2850	3740	2020	2880	2855.44	1.77	0	-4127	2980	2930	2885	2835	2790	2955	2860	200	860	500	1840	5	1	40000000	1148	75.53	1.13	12	0.03	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	5320	-46.05	20230828	2255	27.27	20230726	5320	-46.05	20230828	2255	27.27	20230726	7.27	N	027050	500	200 억	708482	N	N	1044	N	N
50	20231220	160350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2880	35	2	1.23	1391607125	480664	313.37	2840	2935	2840	3695	1995	2845	2895.27	1.74	0	13246	2898	2871	2843	2816	2788	2885	2830	200	850	500	1820	5	1	40000000	1152	75.79	1.14	12	1.20	38.00	2529.00	5320	20230828	-45.86	2255	20230726	27.72	5320	-45.86	20230828	2255	27.72	20230726	5320	-45.86	20230828	2255	27.72	20230726	7.20	N	027050	500	200 억	694615	N	N	1044	N	N
51	20231220	150410	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2875	30	2	1.05	1296364605	447541	291.77	2840	2935	2840	3695	1995	2845	2896.64	1.74	0	18604	2898	2871	2843	2816	2788	2885	2830	200	850	500	1820	5	1	40000000	1150	75.66	1.14	12	1.12	38.00	2529.00	5320	20230828	-45.96	2255	20230726	27.49	5320	-45.96	20230828	2255	27.49	20230726	5320	-45.96	20230828	2255	27.49	20230726	7.20	N	027050	500	200 억	694615	N	N	1483	N	N
52	20231220	140414	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2880	35	2	1.23	1240534030	428147	279.13	2840	2935	2840	3695	1995	2845	2897.45	1.74	0	23466	2898	2871	2843	2816	2788	2885	2830	200	850	500	1820	5	1	40000000	1152	75.79	1.14	12	1.07	38.00	2529.00	5320	20230828	-45.86	2255	20230726	27.72	5320	-45.86	20230828	2255	27.72	20230726	5320	-45.86	20230828	2255	27.72	20230726	7.20	N	027050	500	200 억	694615	N	N	1483	N	N
53	20231220	130413	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2890	45	2	1.58	1201312615	414547	270.26	2840	2935	2840	3695	1995	2845	2897.89	1.74	0	25562	2898	2871	2843	2816	2788	2885	2830	200	850	500	1820	5	1	40000000	1156	76.05	1.14	12	1.04	38.00	2529.00	5320	20230828	-45.68	2255	20230726	28.16	5320	-45.68	20230828	2255	28.16	20230726	5320	-45.68	20230828	2255	28.16	20230726	7.20	N	027050	500	200 억	694615	N	N	1483	N	N
54	20231220	120349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2905	60	2	2.11	1014423420	349878	228.10	2840	2935	2840	3695	1995	2845	2899.36	1.74	0	35544	2898	2871	2843	2816	2788	2885	2830	200	850	500	1820	5	1	40000000	1162	76.45	1.15	12	0.87	38.00	2529.00	5320	20230828	-45.39	2255	20230726	28.82	5320	-45.39	20230828	2255	28.82	20230726	5320	-45.39	20230828	2255	28.82	20230726	7.20	N	027050	500	200 억	694615	N	N	1483	N	N
55	20231220	110351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2900	55	2	1.93	682203090	235972	153.84	2840	2930	2840	3695	1995	2845	2891.03	1.74	0	27225	2898	2871	2843	2816	2788	2885	2830	200	850	500	1820	5	1	40000000	1160	76.32	1.15	12	0.59	38.00	2529.00	5320	20230828	-45.49	2255	20230726	28.60	5320	-45.49	20230828	2255	28.60	20230726	5320	-45.49	20230828	2255	28.60	20230726	7.20	N	027050	500	200 억	694615	N	N	1483	N	N
56	20231220	100350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2875	30	2	1.05	247894940	86442	56.36	2840	2890	2840	3695	1995	2845	2867.76	1.74	0	21772	2898	2871	2843	2816	2788	2885	2830	200	850	500	1820	5	1	40000000	1150	75.66	1.14	12	0.22	38.00	2529.00	5320	20230828	-45.96	2255	20230726	27.49	5320	-45.96	20230828	2255	27.49	20230726	5320	-45.96	20230828	2255	27.49	20230726	7.20	N	027050	500	200 억	694615	N	N	1483	N	N
57	20231220	090350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2850	5	2	0.18	17565355	6173	4.02	2840	2860	2840	3695	1995	2845	2845.51	1.74	0	-2044	2898	2871	2843	2816	2788	2885	2830	200	850	500	1820	5	1	40000000	1140	75.00	1.13	12	0.02	38.00	2529.00	5320	20230828	-46.43	2255	20230726	26.39	5320	-46.43	20230828	2255	26.39	20230726	5320	-46.43	20230828	2255	26.39	20230726	7.20	N	027050	500	200 억	694615	N	N	1483	N	N
58	20231219	160351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2845	0	3	0.00	434262660	153181	67.40	2820	2870	2815	3695	1995	2845	2834.96	1.65	0	35663	2901	2872	2841	2812	2781	2887	2827	200	850	500	1820	5	1	40000000	1138	74.87	1.12	12	0.38	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	5320	-46.52	20230828	2255	26.16	20230726	5320	-46.52	20230828	2255	26.16	20230726	7.11	N	027050	500	200 억	658520	N	N	1483	N	N
59	20231219	150352	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2845	0	3	0.00	419185440	147878	65.07	2820	2870	2815	3695	1995	2845	2834.66	1.65	0	34651	2901	2872	2841	2812	2781	2887	2827	200	850	500	1820	5	1	40000000	1138	74.87	1.12	12	0.37	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	5320	-46.52	20230828	2255	26.16	20230726	5320	-46.52	20230828	2255	26.16	20230726	7.11	N	027050	500	200 억	658520	N	N	693	N	N
60	20231219	140351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2835	-10	5	-0.35	342844285	120904	53.20	2820	2870	2815	3695	1995	2845	2835.66	1.65	0	20211	2901	2872	2841	2812	2781	2887	2827	200	850	500	1820	5	1	40000000	1134	74.61	1.12	12	0.30	38.00	2529.00	5320	20230828	-46.71	2255	20230726	25.72	5320	-46.71	20230828	2255	25.72	20230726	5320	-46.71	20230828	2255	25.72	20230726	7.11	N	027050	500	200 억	658520	N	N	693	N	N
61	20231219	130351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2830	-15	5	-0.53	291904205	102885	45.27	2820	2870	2815	3695	1995	2845	2837.18	1.65	0	12440	2901	2872	2841	2812	2781	2887	2827	200	850	500	1820	5	1	40000000	1132	74.47	1.12	12	0.26	38.00	2529.00	5320	20230828	-46.80	2255	20230726	25.50	5320	-46.80	20230828	2255	25.50	20230726	5320	-46.80	20230828	2255	25.50	20230726	7.11	N	027050	500	200 억	658520	N	N	693	N	N
62	20231219	120351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2845	0	3	0.00	207214355	72887	32.07	2820	2870	2820	3695	1995	2845	2842.95	1.65	0	14767	2901	2872	2841	2812	2781	2887	2827	200	850	500	1820	5	1	40000000	1138	74.87	1.12	12	0.18	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	5320	-46.52	20230828	2255	26.16	20230726	5320	-46.52	20230828	2255	26.16	20230726	7.11	N	027050	500	200 억	658520	N	N	693	N	N
63	20231219	110352	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2845	0	3	0.00	175748555	61812	27.20	2820	2870	2820	3695	1995	2845	2843.27	1.65	0	13388	2901	2872	2841	2812	2781	2887	2827	200	850	500	1820	5	1	40000000	1138	74.87	1.12	12	0.15	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	5320	-46.52	20230828	2255	26.16	20230726	5320	-46.52	20230828	2255	26.16	20230726	7.11	N	027050	500	200 억	658520	N	N	693	N	N
64	20231219	100349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2865	20	2	0.70	131976770	46462	20.44	2820	2870	2820	3695	1995	2845	2840.52	1.65	0	10466	2901	2872	2841	2812	2781	2887	2827	200	850	500	1820	5	1	40000000	1146	75.39	1.13	12	0.12	38.00	2529.00	5320	20230828	-46.15	2255	20230726	27.05	5320	-46.15	20230828	2255	27.05	20230726	5320	-46.15	20230828	2255	27.05	20230726	7.11	N	027050	500	200 억	658520	N	N	693	N	N
65	20231219	090350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2845	0	3	0.00	21542700	7630	3.36	2820	2845	2820	3695	1995	2845	2823.07	1.65	0	-137	2901	2872	2841	2812	2781	2887	2827	200	850	500	1820	5	1	40000000	1138	74.87	1.12	12	0.02	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	5320	-46.52	20230828	2255	26.16	20230726	5320	-46.52	20230828	2255	26.16	20230726	7.11	N	027050	500	200 억	658520	N	N	693	N	N
66	20231218	160351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2845	25	2	0.89	643753470	226057	104.00	2820	2870	2810	3665	1975	2820	2847.75	1.51	0	51718	2876	2847	2821	2792	2766	2835	2780	200	845	500	1800	5	1	40000000	1138	74.87	1.12	12	0.57	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	5320	-46.52	20230828	2255	26.16	20230726	5320	-46.52	20230828	2255	26.16	20230726	7.08	N	027050	500	200 억	605385	N	N	693	N	N
67	20231218	150349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2845	25	2	0.89	579904550	203549	93.65	2820	2870	2810	3665	1975	2820	2848.97	1.51	0	45233	2876	2847	2821	2792	2766	2835	2780	200	845	500	1800	5	1	40000000	1138	74.87	1.12	12	0.51	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	5320	-46.52	20230828	2255	26.16	20230726	5320	-46.52	20230828	2255	26.16	20230726	7.08	N	027050	500	200 억	605385	N	N	0	N	N
68	20231218	140349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2850	30	2	1.06	520216835	182547	83.98	2820	2870	2810	3665	1975	2820	2849.77	1.51	0	39584	2876	2847	2821	2792	2766	2835	2780	200	845	500	1800	5	1	40000000	1140	75.00	1.13	12	0.46	38.00	2529.00	5320	20230828	-46.43	2255	20230726	26.39	5320	-46.43	20230828	2255	26.39	20230726	5320	-46.43	20230828	2255	26.39	20230726	7.08	N	027050	500	200 억	605385	N	N	0	N	N
69	20231218	130349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2860	40	2	1.42	462203760	162225	74.63	2820	2870	2810	3665	1975	2820	2849.15	1.51	0	33836	2876	2847	2821	2792	2766	2835	2780	200	845	500	1800	5	1	40000000	1144	75.26	1.13	12	0.41	38.00	2529.00	5320	20230828	-46.24	2255	20230726	26.83	5320	-46.24	20230828	2255	26.83	20230726	5320	-46.24	20230828	2255	26.83	20230726	7.08	N	027050	500	200 억	605385	N	N	0	N	N
70	20231218	120346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2850	30	2	1.06	381259120	133895	61.60	2820	2865	2810	3665	1975	2820	2847.45	1.51	0	32603	2876	2847	2821	2792	2766	2835	2780	200	845	500	1800	5	1	40000000	1140	75.00	1.13	12	0.33	38.00	2529.00	5320	20230828	-46.43	2255	20230726	26.39	5320	-46.43	20230828	2255	26.39	20230726	5320	-46.43	20230828	2255	26.39	20230726	7.08	N	027050	500	200 억	605385	N	N	0	N	N
71	20231218	110348	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2855	35	2	1.24	343052070	120516	55.45	2820	2865	2810	3665	1975	2820	2846.53	1.51	0	29219	2876	2847	2821	2792	2766	2835	2780	200	845	500	1800	5	1	40000000	1142	75.13	1.13	12	0.30	38.00	2529.00	5320	20230828	-46.33	2255	20230726	26.61	5320	-46.33	20230828	2255	26.61	20230726	5320	-46.33	20230828	2255	26.61	20230726	7.08	N	027050	500	200 억	605385	N	N	0	N	N
72	20231218	100347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2860	40	2	1.42	207933120	73137	33.65	2820	2860	2810	3665	1975	2820	2843.06	1.51	0	23540	2876	2847	2821	2792	2766	2835	2780	200	845	500	1800	5	1	40000000	1144	75.26	1.13	12	0.18	38.00	2529.00	5320	20230828	-46.24	2255	20230726	26.83	5320	-46.24	20230828	2255	26.83	20230726	5320	-46.24	20230828	2255	26.83	20230726	7.08	N	027050	500	200 억	605385	N	N	0	N	N
73	20231218	090345	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2830	10	2	0.35	14366785	5098	2.35	2820	2830	2810	3665	1975	2820	2818.12	1.51	0	-180	2876	2847	2821	2792	2766	2835	2780	200	845	500	1800	5	1	40000000	1132	74.47	1.12	12	0.01	38.00	2529.00	5320	20230828	-46.80	2255	20230726	25.50	5320	-46.80	20230828	2255	25.50	20230726	5320	-46.80	20230828	2255	25.50	20230726	7.08	N	027050	500	200 억	605385	N	N	0	N	N
74	20231215	160345	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2820	-5	5	-0.18	610815520	216633	63.60	2825	2850	2795	3670	1980	2825	2819.59	1.56	0	-17905	2938	2881	2848	2791	2758	2910	2820	200	845	500	1800	5	1	40000000	1128	74.21	1.12	12	0.54	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.21	N	027050	500	200 억	622936	N	N	3791	N	N
75	20231215	150348	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2800	-25	5	-0.88	573697400	203413	59.72	2825	2850	2795	3670	1980	2825	2820.36	1.56	0	-17006	2938	2881	2848	2791	2758	2910	2820	200	845	500	1800	5	1	40000000	1120	73.68	1.11	12	0.51	38.00	2529.00	5320	20230828	-47.37	2255	20230726	24.17	5320	-47.37	20230828	2255	24.17	20230726	5320	-47.37	20230828	2255	24.17	20230726	7.21	N	027050	500	200 억	622936	N	N	3791	N	N
76	20231215	140347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2810	-15	5	-0.53	496431740	175938	51.65	2825	2850	2795	3670	1980	2825	2821.63	1.56	0	-16855	2938	2881	2848	2791	2758	2910	2820	200	845	500	1800	5	1	40000000	1124	73.95	1.11	12	0.44	38.00	2529.00	5320	20230828	-47.18	2255	20230726	24.61	5320	-47.18	20230828	2255	24.61	20230726	5320	-47.18	20230828	2255	24.61	20230726	7.21	N	027050	500	200 억	622936	N	N	3791	N	N
77	20231215	130346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2820	-5	5	-0.18	321103430	113459	33.31	2825	2850	2805	3670	1980	2825	2830.13	1.56	0	-15521	2938	2881	2848	2791	2758	2910	2820	200	845	500	1800	5	1	40000000	1128	74.21	1.12	12	0.28	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.21	N	027050	500	200 억	622936	N	N	3791	N	N
78	20231215	120346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2835	10	2	0.35	279128335	98597	28.95	2825	2850	2805	3670	1980	2825	2831.00	1.56	0	-14136	2938	2881	2848	2791	2758	2910	2820	200	845	500	1800	5	1	40000000	1134	74.61	1.12	12	0.25	38.00	2529.00	5320	20230828	-46.71	2255	20230726	25.72	5320	-46.71	20230828	2255	25.72	20230726	5320	-46.71	20230828	2255	25.72	20230726	7.21	N	027050	500	200 억	622936	N	N	3791	N	N
79	20231215	110346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2840	15	2	0.53	222368245	78607	23.08	2825	2850	2805	3670	1980	2825	2828.86	1.56	0	-17140	2938	2881	2848	2791	2758	2910	2820	200	845	500	1800	5	1	40000000	1136	74.74	1.12	12	0.20	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	5320	-46.62	20230828	2255	25.94	20230726	5320	-46.62	20230828	2255	25.94	20230726	7.21	N	027050	500	200 억	622936	N	N	3791	N	N
80	20231215	100348	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2820	-5	5	-0.18	106230635	37683	11.06	2825	2850	2805	3670	1980	2825	2819.06	1.56	0	-2574	2938	2881	2848	2791	2758	2910	2820	200	845	500	1800	5	1	40000000	1128	74.21	1.12	12	0.09	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.21	N	027050	500	200 억	622936	N	N	3791	N	N
81	20231215	090346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2820	-5	5	-0.18	31476800	11143	3.27	2825	2850	2815	3670	1980	2825	2824.80	1.56	0	2730	2938	2881	2848	2791	2758	2910	2820	200	845	500	1800	5	1	40000000	1128	74.21	1.12	12	0.03	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.21	N	027050	500	200 억	622936	N	N	3791	N	N
82	20231214	160345	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2825	45	2	1.62	972098820	340341	168.38	2815	2905	2815	3610	1950	2780	2856.26	1.53	0	8412	2836	2807	2791	2762	2746	2800	2755	200	830	500	1770	5	1	40000000	1130	74.34	1.12	12	0.85	38.00	2529.00	5320	20230828	-46.90	2255	20230726	25.28	5320	-46.90	20230828	2255	25.28	20230726	5320	-46.90	20230828	2255	25.28	20230726	7.21	N	027050	500	200 억	613055	N	N	3791	N	N
83	20231214	150357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2840	60	2	2.16	921192595	322361	159.48	2815	2905	2815	3610	1950	2780	2857.64	1.53	0	10326	2836	2807	2791	2762	2746	2800	2755	200	830	500	1770	5	1	40000000	1136	74.74	1.12	12	0.81	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	5320	-46.62	20230828	2255	25.94	20230726	5320	-46.62	20230828	2255	25.94	20230726	7.21	N	027050	500	200 억	613055	N	N	769	N	N
84	20231214	140355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2845	65	2	2.34	839411335	293533	145.22	2815	2905	2815	3610	1950	2780	2859.68	1.53	0	24055	2836	2807	2791	2762	2746	2800	2755	200	830	500	1770	5	1	40000000	1138	74.87	1.12	12	0.73	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	5320	-46.52	20230828	2255	26.16	20230726	5320	-46.52	20230828	2255	26.16	20230726	7.21	N	027050	500	200 억	613055	N	N	769	N	N
85	20231214	130352	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2845	65	2	2.34	789329715	275916	136.50	2815	2905	2815	3610	1950	2780	2860.76	1.53	0	26095	2836	2807	2791	2762	2746	2800	2755	200	830	500	1770	5	1	40000000	1138	74.87	1.12	12	0.69	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	5320	-46.52	20230828	2255	26.16	20230726	5320	-46.52	20230828	2255	26.16	20230726	7.21	N	027050	500	200 억	613055	N	N	769	N	N
86	20231214	120359	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2845	65	2	2.34	755262110	263926	130.57	2815	2905	2815	3610	1950	2780	2861.64	1.53	0	27104	2836	2807	2791	2762	2746	2800	2755	200	830	500	1770	5	1	40000000	1138	74.87	1.12	12	0.66	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	5320	-46.52	20230828	2255	26.16	20230726	5320	-46.52	20230828	2255	26.16	20230726	7.21	N	027050	500	200 억	613055	N	N	769	N	N
87	20231214	110347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2860	80	2	2.88	677031735	236424	116.97	2815	2905	2815	3610	1950	2780	2863.63	1.53	0	35733	2836	2807	2791	2762	2746	2800	2755	200	830	500	1770	5	1	40000000	1144	75.26	1.13	12	0.59	38.00	2529.00	5320	20230828	-46.24	2255	20230726	26.83	5320	-46.24	20230828	2255	26.83	20230726	5320	-46.24	20230828	2255	26.83	20230726	7.21	N	027050	500	200 억	613055	N	N	769	N	N
88	20231214	100343	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2870	90	2	3.24	573862995	200373	99.13	2815	2905	2815	3610	1950	2780	2863.97	1.53	0	47143	2836	2807	2791	2762	2746	2800	2755	200	830	500	1770	5	1	40000000	1148	75.53	1.13	12	0.50	38.00	2529.00	5320	20230828	-46.05	2255	20230726	27.27	5320	-46.05	20230828	2255	27.27	20230726	5320	-46.05	20230828	2255	27.27	20230726	7.21	N	027050	500	200 억	613055	N	N	769	N	N
89	20231214	090333	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2830	50	2	1.80	44629420	15824	7.83	2815	2840	2815	3610	1950	2780	2820.36	1.53	0	-584	2836	2807	2791	2762	2746	2800	2755	200	830	500	1770	5	1	40000000	1132	74.47	1.12	12	0.04	38.00	2529.00	5320	20230828	-46.80	2255	20230726	25.50	5320	-46.80	20230828	2255	25.50	20230726	5320	-46.80	20230828	2255	25.50	20230726	7.21	N	027050	500	200 억	613055	N	N	769	N	N
90	20231213	160343	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2780	-40	5	-1.42	550075900	196799	101.52	2820	2820	2775	3665	1975	2820	2795.15	1.42	0	45117	2886	2852	2826	2792	2766	2840	2780	200	845	500	1800	5	1	40000000	1112	73.16	1.10	12	0.49	38.00	2529.00	5320	20230828	-47.74	2255	20230726	23.28	5320	-47.74	20230828	2255	23.28	20230726	5320	-47.74	20230828	2255	23.28	20230726	7.12	N	027050	500	200 억	567939	N	N	769	N	N
91	20231213	150353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2795	-25	5	-0.89	510313330	182509	94.14	2820	2820	2775	3665	1975	2820	2796.10	1.42	0	41958	2886	2852	2826	2792	2766	2840	2780	200	845	500	1800	5	1	40000000	1118	73.55	1.11	12	0.46	38.00	2529.00	5320	20230828	-47.46	2255	20230726	23.95	5320	-47.46	20230828	2255	23.95	20230726	5320	-47.46	20230828	2255	23.95	20230726	7.12	N	027050	500	200 억	567939	N	N	708	N	N
92	20231213	140353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2810	-10	5	-0.35	384429015	137440	70.90	2820	2820	2775	3665	1975	2820	2797.07	1.42	0	39733	2886	2852	2826	2792	2766	2840	2780	200	845	500	1800	5	1	40000000	1124	73.95	1.11	12	0.34	38.00	2529.00	5320	20230828	-47.18	2255	20230726	24.61	5320	-47.18	20230828	2255	24.61	20230726	5320	-47.18	20230828	2255	24.61	20230726	7.12	N	027050	500	200 억	567939	N	N	708	N	N
93	20231213	130350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2805	-15	5	-0.53	319522100	114317	58.97	2820	2820	2775	3665	1975	2820	2795.05	1.42	0	28773	2886	2852	2826	2792	2766	2840	2780	200	845	500	1800	5	1	40000000	1122	73.82	1.11	12	0.29	38.00	2529.00	5320	20230828	-47.27	2255	20230726	24.39	5320	-47.27	20230828	2255	24.39	20230726	5320	-47.27	20230828	2255	24.39	20230726	7.12	N	027050	500	200 억	567939	N	N	708	N	N
94	20231213	120351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2805	-15	5	-0.53	279614655	100091	51.63	2820	2820	2775	3665	1975	2820	2793.60	1.42	0	21262	2886	2852	2826	2792	2766	2840	2780	200	845	500	1800	5	1	40000000	1122	73.82	1.11	12	0.25	38.00	2529.00	5320	20230828	-47.27	2255	20230726	24.39	5320	-47.27	20230828	2255	24.39	20230726	5320	-47.27	20230828	2255	24.39	20230726	7.12	N	027050	500	200 억	567939	N	N	708	N	N
95	20231213	110351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2800	-20	5	-0.71	208201835	74572	38.47	2820	2820	2775	3665	1975	2820	2791.96	1.42	0	10343	2886	2852	2826	2792	2766	2840	2780	200	845	500	1800	5	1	40000000	1120	73.68	1.11	12	0.19	38.00	2529.00	5320	20230828	-47.37	2255	20230726	24.17	5320	-47.37	20230828	2255	24.17	20230726	5320	-47.37	20230828	2255	24.17	20230726	7.12	N	027050	500	200 억	567939	N	N	708	N	N
96	20231213	100355	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2775	-45	5	-1.60	145757090	52152	26.90	2820	2820	2775	3665	1975	2820	2794.85	1.42	0	857	2886	2852	2826	2792	2766	2840	2780	200	845	500	1800	5	1	40000000	1110	73.03	1.10	12	0.13	38.00	2529.00	5320	20230828	-47.84	2255	20230726	23.06	5320	-47.84	20230828	2255	23.06	20230726	5320	-47.84	20230828	2255	23.06	20230726	7.12	N	027050	500	200 억	567939	N	N	708	N	N
97	20231213	090346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2815	-5	5	-0.18	13915970	4945	2.55	2820	2820	2810	3665	1975	2820	2814.15	1.42	0	582	2886	2852	2826	2792	2766	2840	2780	200	845	500	1800	5	1	40000000	1126	74.08	1.11	12	0.01	38.00	2529.00	5320	20230828	-47.09	2255	20230726	24.83	5320	-47.09	20230828	2255	24.83	20230726	5320	-47.09	20230828	2255	24.83	20230726	7.12	N	027050	500	200 억	567939	N	N	708	N	N
98	20231212	160335	57	100.00	KOSDAQ	화학	N	N	N	N		N	2820	-30	5	-1.05	540639945	191748	52.91	2860	2860	2800	3705	1995	2850	2819.53	1.51	0	-35028	2936	2892	2841	2797	2746	2915	2820	200	855	500	1820	5	1	40000000	1128	74.21	1.12	12	0.48	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.02	N	027050	500	200 억	602900	N	N	708	N	N
99	20231212	150341	57	100.00	KOSDAQ	화학	N	N	N	N		N	2820	-30	5	-1.05	506957570	179798	49.61	2860	2860	2800	3705	1995	2850	2819.60	1.51	0	-35367	2936	2892	2841	2797	2746	2915	2820	200	855	500	1820	5	1	40000000	1128	74.21	1.12	12	0.45	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.02	N	027050	500	200 억	602900	N	N	377	N	N
100	20231212	140327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2805	-45	5	-1.58	436173650	154583	42.65	2860	2860	2800	3705	1995	2850	2821.61	1.51	0	-41626	2936	2892	2841	2797	2746	2915	2820	200	855	500	1820	5	1	40000000	1122	73.82	1.11	12	0.39	38.00	2529.00	5320	20230828	-47.27	2255	20230726	24.39	5320	-47.27	20230828	2255	24.39	20230726	5320	-47.27	20230828	2255	24.39	20230726	7.02	N	027050	500	200 억	602900	N	N	377	N	N
101	20231212	130324	57	100.00	KOSDAQ	화학	N	N	N	N		N	2805	-45	5	-1.58	348333205	123252	34.01	2860	2860	2800	3705	1995	2850	2826.19	1.51	0	-31884	2936	2892	2841	2797	2746	2915	2820	200	855	500	1820	5	1	40000000	1122	73.82	1.11	12	0.31	38.00	2529.00	5320	20230828	-47.27	2255	20230726	24.39	5320	-47.27	20230828	2255	24.39	20230726	5320	-47.27	20230828	2255	24.39	20230726	7.02	N	027050	500	200 억	602900	N	N	377	N	N
102	20231212	120323	57	100.00	KOSDAQ	화학	N	N	N	N		N	2820	-30	5	-1.05	270595040	95541	26.36	2860	2860	2810	3705	1995	2850	2832.24	1.51	0	-34333	2936	2892	2841	2797	2746	2915	2820	200	855	500	1820	5	1	40000000	1128	74.21	1.12	12	0.24	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.02	N	027050	500	200 억	602900	N	N	377	N	N
103	20231212	110327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2830	-20	5	-0.70	248395845	87663	24.19	2860	2860	2810	3705	1995	2850	2833.53	1.51	0	-32198	2936	2892	2841	2797	2746	2915	2820	200	855	500	1820	5	1	40000000	1132	74.47	1.12	12	0.22	38.00	2529.00	5320	20230828	-46.80	2255	20230726	25.50	5320	-46.80	20230828	2255	25.50	20230726	5320	-46.80	20230828	2255	25.50	20230726	7.02	N	027050	500	200 억	602900	N	N	377	N	N
104	20231212	100340	57	100.00	KOSDAQ	화학	N	N	N	N		N	2830	-20	5	-0.70	151625525	53349	14.72	2860	2860	2830	3705	1995	2850	2842.14	1.51	0	-16377	2936	2892	2841	2797	2746	2915	2820	200	855	500	1820	5	1	40000000	1132	74.47	1.12	12	0.13	38.00	2529.00	5320	20230828	-46.80	2255	20230726	25.50	5320	-46.80	20230828	2255	25.50	20230726	5320	-46.80	20230828	2255	25.50	20230726	7.02	N	027050	500	200 억	602900	N	N	377	N	N
105	20231212	090337	57	100.00	KOSDAQ	화학	N	N	N	N		N	2860	10	2	0.35	32989890	11589	3.20	2860	2860	2840	3705	1995	2850	2846.66	1.51	0	-10265	2936	2892	2841	2797	2746	2915	2820	200	855	500	1820	5	1	40000000	1144	75.26	1.13	12	0.03	38.00	2529.00	5320	20230828	-46.24	2255	20230726	26.83	5320	-46.24	20230828	2255	26.83	20230726	5320	-46.24	20230828	2255	26.83	20230726	7.02	N	027050	500	200 억	602900	N	N	377	N	N
106	20231211	160339	57	100.00	KOSDAQ	화학	N	N	N	N		N	2850	60	2	2.15	1016553685	356885	175.87	2790	2885	2790	3625	1955	2790	2848.42	1.61	-17529	-54431	2860	2825	2770	2735	2680	2842	2752	200	835	500	1780	5	1	40000000	1140	75.00	1.13	12	0.89	38.00	2529.00	5320	20230828	-46.43	2255	20230726	26.39	5320	-46.43	20230828	2255	26.39	20230726	5320	-46.43	20230828	2255	26.39	20230726	6.95	N	027050	500	200 억	642446	N	N	377	N	N
107	20231211	150338	57	100.00	KOSDAQ	화학	N	N	N	N		N	2840	50	2	1.79	958054940	336345	165.75	2790	2885	2790	3625	1955	2790	2848.45	1.61	-17529	-41533	2860	2825	2770	2735	2680	2842	2752	200	835	500	1780	5	1	40000000	1136	74.74	1.12	12	0.84	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	5320	-46.62	20230828	2255	25.94	20230726	5320	-46.62	20230828	2255	25.94	20230726	6.95	N	027050	500	200 억	642446	N	N	262	N	N
108	20231211	140337	57	100.00	KOSDAQ	화학	N	N	N	N		N	2850	60	2	2.15	858538420	301340	148.50	2790	2885	2790	3625	1955	2790	2849.09	1.61	-17529	-27568	2860	2825	2770	2735	2680	2842	2752	200	835	500	1780	5	1	40000000	1140	75.00	1.13	12	0.75	38.00	2529.00	5320	20230828	-46.43	2255	20230726	26.39	5320	-46.43	20230828	2255	26.39	20230726	5320	-46.43	20230828	2255	26.39	20230726	6.95	N	027050	500	200 억	642446	N	N	262	N	N
109	20231211	130339	57	100.00	KOSDAQ	화학	N	N	N	N		N	2840	50	2	1.79	795072585	279063	137.52	2790	2885	2790	3625	1955	2790	2849.10	1.61	-17529	-11184	2860	2825	2770	2735	2680	2842	2752	200	835	500	1780	5	1	40000000	1136	74.74	1.12	12	0.70	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	5320	-46.62	20230828	2255	25.94	20230726	5320	-46.62	20230828	2255	25.94	20230726	6.95	N	027050	500	200 억	642446	N	N	262	N	N
110	20231211	120339	57	100.00	KOSDAQ	화학	N	N	N	N		N	2840	50	2	1.79	735413450	258068	127.18	2790	2885	2790	3625	1955	2790	2849.71	1.61	-17529	4358	2860	2825	2770	2735	2680	2842	2752	200	835	500	1780	5	1	40000000	1136	74.74	1.12	12	0.65	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	5320	-46.62	20230828	2255	25.94	20230726	5320	-46.62	20230828	2255	25.94	20230726	6.95	N	027050	500	200 억	642446	N	N	262	N	N
111	20231211	110337	57	100.00	KOSDAQ	화학	N	N	N	N		N	2860	70	2	2.51	618965665	217177	107.03	2790	2885	2790	3625	1955	2790	2850.08	1.61	-17529	18742	2860	2825	2770	2735	2680	2842	2752	200	835	500	1780	5	1	40000000	1144	75.26	1.13	12	0.54	38.00	2529.00	5320	20230828	-46.24	2255	20230726	26.83	5320	-46.24	20230828	2255	26.83	20230726	5320	-46.24	20230828	2255	26.83	20230726	6.95	N	027050	500	200 억	642446	N	N	262	N	N
112	20231211	100337	57	100.00	KOSDAQ	화학	N	N	N	N		N	2860	70	2	2.51	429462650	150957	74.39	2790	2870	2790	3625	1955	2790	2844.97	1.61	-17529	19950	2860	2825	2770	2735	2680	2842	2752	200	835	500	1780	5	1	40000000	1144	75.26	1.13	12	0.38	38.00	2529.00	5320	20230828	-46.24	2255	20230726	26.83	5320	-46.24	20230828	2255	26.83	20230726	5320	-46.24	20230828	2255	26.83	20230726	6.95	N	027050	500	200 억	642446	N	N	262	N	N
113	20231211	090336	57	100.00	KOSDAQ	화학	N	N	N	N		N	2805	15	2	0.54	29736410	10612	5.23	2790	2815	2790	3625	1955	2790	2802.27	1.61	-17529	-4610	2860	2825	2770	2735	2680	2842	2752	200	835	500	1780	5	1	40000000	1122	73.82	1.11	12	0.03	38.00	2529.00	5320	20230828	-47.27	2255	20230726	24.39	5320	-47.27	20230828	2255	24.39	20230726	5320	-47.27	20230828	2255	24.39	20230726	6.95	N	027050	500	200 억	642446	N	N	262	N	N
114	20231208	160334	57	100.00	KOSDAQ	화학	N	N	N	N		N	2790	45	2	1.64	554629845	200372	82.60	2745	2805	2715	3565	1925	2745	2768.00	1.61	0	17927	2821	2782	2751	2712	2681	2767	2697	200	820	500	1750	5	1	40000000	1116	73.42	1.10	12	0.50	38.00	2529.00	5320	20230828	-47.56	2255	20230726	23.73	5320	-47.56	20230828	2255	23.73	20230726	5320	-47.56	20230828	2255	23.73	20230726	6.94	N	027050	500	200 억	642446	N	N	262	N	N
115	20231208	150336	57	100.00	KOSDAQ	화학	N	N	N	N		N	2790	45	2	1.64	490312575	177361	73.11	2745	2800	2715	3565	1925	2745	2764.49	1.61	0	16028	2821	2782	2751	2712	2681	2767	2697	200	820	500	1750	5	1	40000000	1116	73.42	1.10	12	0.44	38.00	2529.00	5320	20230828	-47.56	2255	20230726	23.73	5320	-47.56	20230828	2255	23.73	20230726	5320	-47.56	20230828	2255	23.73	20230726	6.94	N	027050	500	200 억	642446	N	N	206	N	N
116	20231208	140334	57	100.00	KOSDAQ	화학	N	N	N	N		N	2795	50	2	1.82	456644135	165271	68.13	2745	2800	2715	3565	1925	2745	2763.00	1.61	0	13002	2821	2782	2751	2712	2681	2767	2697	200	820	500	1750	5	1	40000000	1118	73.55	1.11	12	0.41	38.00	2529.00	5320	20230828	-47.46	2255	20230726	23.95	5320	-47.46	20230828	2255	23.95	20230726	5320	-47.46	20230828	2255	23.95	20230726	6.94	N	027050	500	200 억	642446	N	N	206	N	N
117	20231208	130334	57	100.00	KOSDAQ	화학	N	N	N	N		N	2770	25	2	0.91	388175890	140674	57.99	2745	2800	2715	3565	1925	2745	2759.40	1.61	0	14469	2821	2782	2751	2712	2681	2767	2697	200	820	500	1750	5	1	40000000	1108	72.89	1.10	12	0.35	38.00	2529.00	5320	20230828	-47.93	2255	20230726	22.84	5320	-47.93	20230828	2255	22.84	20230726	5320	-47.93	20230828	2255	22.84	20230726	6.94	N	027050	500	200 억	642446	N	N	206	N	N
118	20231208	120330	57	100.00	KOSDAQ	화학	N	N	N	N		N	2765	20	2	0.73	346265355	125502	51.73	2745	2800	2715	3565	1925	2745	2759.04	1.61	0	18048	2821	2782	2751	2712	2681	2767	2697	200	820	500	1750	5	1	40000000	1106	72.76	1.09	12	0.31	38.00	2529.00	5320	20230828	-48.03	2255	20230726	22.62	5320	-48.03	20230828	2255	22.62	20230726	5320	-48.03	20230828	2255	22.62	20230726	6.94	N	027050	500	200 억	642446	N	N	206	N	N
119	20231208	110330	57	100.00	KOSDAQ	화학	N	N	N	N		N	2750	5	2	0.18	276825980	100401	41.39	2745	2800	2715	3565	1925	2745	2757.20	1.61	0	21606	2821	2782	2751	2712	2681	2767	2697	200	820	500	1750	5	1	40000000	1100	72.37	1.09	12	0.25	38.00	2529.00	5320	20230828	-48.31	2255	20230726	21.95	5320	-48.31	20230828	2255	21.95	20230726	5320	-48.31	20230828	2255	21.95	20230726	6.94	N	027050	500	200 억	642446	N	N	206	N	N
120	20231208	100335	57	100.00	KOSDAQ	화학	N	N	N	N		N	2780	35	2	1.28	215714305	78284	32.27	2745	2800	2715	3565	1925	2745	2755.54	1.61	0	23070	2821	2782	2751	2712	2681	2767	2697	200	820	500	1750	5	1	40000000	1112	73.16	1.10	12	0.20	38.00	2529.00	5320	20230828	-47.74	2255	20230726	23.28	5320	-47.74	20230828	2255	23.28	20230726	5320	-47.74	20230828	2255	23.28	20230726	6.94	N	027050	500	200 억	642446	N	N	206	N	N
121	20231208	090332	57	100.00	KOSDAQ	화학	N	N	N	N		N	2750	5	2	0.18	43621195	15996	6.59	2745	2755	2715	3565	1925	2745	2727.01	1.61	0	3166	2821	2782	2751	2712	2681	2767	2697	200	820	500	1750	5	1	40000000	1100	72.37	1.09	12	0.04	38.00	2529.00	5320	20230828	-48.31	2255	20230726	21.95	5320	-48.31	20230828	2255	21.95	20230726	5320	-48.31	20230828	2255	21.95	20230726	6.94	N	027050	500	200 억	642446	N	N	206	N	N
122	20231207	160331	57	100.00	KOSDAQ	화학	N	N	N	N		N	2745	-45	5	-1.61	655735955	238303	112.45	2780	2790	2720	3625	1955	2790	2751.69	1.69	0	-34295	2856	2822	2776	2742	2696	2840	2760	200	835	500	1780	5	1	40000000	1098	72.24	1.09	12	0.60	38.00	2529.00	5320	20230828	-48.40	2255	20230726	21.73	5320	-48.40	20230828	2255	21.73	20230726	5320	-48.40	20230828	2255	21.73	20230726	6.92	N	027050	500	200 억	676703	N	N	206	N	N
123	20231207	150333	57	100.00	KOSDAQ	화학	N	N	N	N		N	2750	-40	5	-1.43	594343235	215931	101.89	2780	2790	2720	3625	1955	2790	2752.47	1.69	0	-33254	2856	2822	2776	2742	2696	2840	2760	200	835	500	1780	5	1	40000000	1100	72.37	1.09	12	0.54	38.00	2529.00	5320	20230828	-48.31	2255	20230726	21.95	5320	-48.31	20230828	2255	21.95	20230726	5320	-48.31	20230828	2255	21.95	20230726	6.92	N	027050	500	200 억	676703	N	N	4001	N	N
124	20231207	140332	57	100.00	KOSDAQ	화학	N	N	N	N		N	2755	-35	5	-1.25	491572145	178509	84.23	2780	2790	2720	3625	1955	2790	2753.77	1.69	0	-23193	2856	2822	2776	2742	2696	2840	2760	200	835	500	1780	5	1	40000000	1102	72.50	1.09	12	0.45	38.00	2529.00	5320	20230828	-48.21	2255	20230726	22.17	5320	-48.21	20230828	2255	22.17	20230726	5320	-48.21	20230828	2255	22.17	20230726	6.92	N	027050	500	200 억	676703	N	N	4001	N	N
125	20231207	130332	57	100.00	KOSDAQ	화학	N	N	N	N		N	2760	-30	5	-1.08	390056000	141621	66.83	2780	2790	2720	3625	1955	2790	2754.22	1.69	0	-11669	2856	2822	2776	2742	2696	2840	2760	200	835	500	1780	5	1	40000000	1104	72.63	1.09	12	0.35	38.00	2529.00	5320	20230828	-48.12	2255	20230726	22.39	5320	-48.12	20230828	2255	22.39	20230726	5320	-48.12	20230828	2255	22.39	20230726	6.92	N	027050	500	200 억	676703	N	N	4001	N	N
126	20231207	120332	57	100.00	KOSDAQ	화학	N	N	N	N		N	2750	-40	5	-1.43	355410285	129062	60.90	2780	2790	2720	3625	1955	2790	2753.79	1.69	0	-6231	2856	2822	2776	2742	2696	2840	2760	200	835	500	1780	5	1	40000000	1100	72.37	1.09	12	0.32	38.00	2529.00	5320	20230828	-48.31	2255	20230726	21.95	5320	-48.31	20230828	2255	21.95	20230726	5320	-48.31	20230828	2255	21.95	20230726	6.92	N	027050	500	200 억	676703	N	N	4001	N	N
127	20231207	110328	57	100.00	KOSDAQ	화학	N	N	N	N		N	2760	-30	5	-1.08	332723380	120840	57.02	2780	2790	2720	3625	1955	2790	2753.42	1.69	0	-3546	2856	2822	2776	2742	2696	2840	2760	200	835	500	1780	5	1	40000000	1104	72.63	1.09	12	0.30	38.00	2529.00	5320	20230828	-48.12	2255	20230726	22.39	5320	-48.12	20230828	2255	22.39	20230726	5320	-48.12	20230828	2255	22.39	20230726	6.92	N	027050	500	200 억	676703	N	N	4001	N	N
128	20231207	100330	57	100.00	KOSDAQ	화학	N	N	N	N		N	2770	-20	5	-0.72	272130685	98828	46.63	2780	2790	2720	3625	1955	2790	2753.58	1.69	0	6128	2856	2822	2776	2742	2696	2840	2760	200	835	500	1780	5	1	40000000	1108	72.89	1.10	12	0.25	38.00	2529.00	5320	20230828	-47.93	2255	20230726	22.84	5320	-47.93	20230828	2255	22.84	20230726	5320	-47.93	20230828	2255	22.84	20230726	6.92	N	027050	500	200 억	676703	N	N	4001	N	N
129	20231207	090332	57	100.00	KOSDAQ	화학	N	N	N	N		N	2785	-5	5	-0.18	14924945	5370	2.53	2780	2790	2770	3625	1955	2790	2779.32	1.69	0	-1234	2856	2822	2776	2742	2696	2840	2760	200	835	500	1780	5	1	40000000	1114	73.29	1.10	12	0.01	38.00	2529.00	5320	20230828	-47.65	2255	20230726	23.50	5320	-47.65	20230828	2255	23.50	20230726	5320	-47.65	20230828	2255	23.50	20230726	6.92	N	027050	500	200 억	676703	N	N	4001	N	N
130	20231206	160325	57	100.00	KOSDAQ	화학	N	N	N	N		N	2790	10	2	0.36	581046090	209175	79.58	2775	2810	2730	3610	1950	2780	2777.80	1.68	0	2880	2853	2816	2793	2756	2733	2805	2745	200	830	500	1770	5	1	40000000	1116	73.42	1.10	12	0.52	38.00	2529.00	5320	20230828	-47.56	2255	20230726	23.73	5320	-47.56	20230828	2255	23.73	20230726	5320	-47.56	20230828	2255	23.73	20230726	6.92	N	027050	500	200 억	673140	N	N	4001	N	N
131	20231206	150333	57	100.00	KOSDAQ	화학	N	N	N	N		N	2790	10	2	0.36	517151505	186273	70.87	2775	2810	2730	3610	1950	2780	2776.31	1.68	0	2257	2853	2816	2793	2756	2733	2805	2745	200	830	500	1770	5	1	40000000	1116	73.42	1.10	12	0.47	38.00	2529.00	5320	20230828	-47.56	2255	20230726	23.73	5320	-47.56	20230828	2255	23.73	20230726	5320	-47.56	20230828	2255	23.73	20230726	6.92	N	027050	500	200 억	673140	N	N	1697	N	N
132	20231206	140331	57	100.00	KOSDAQ	화학	N	N	N	N		N	2800	20	2	0.72	431219325	155473	59.15	2775	2810	2730	3610	1950	2780	2773.59	1.68	0	805	2853	2816	2793	2756	2733	2805	2745	200	830	500	1770	5	1	40000000	1120	73.68	1.11	12	0.39	38.00	2529.00	5320	20230828	-47.37	2255	20230726	24.17	5320	-47.37	20230828	2255	24.17	20230726	5320	-47.37	20230828	2255	24.17	20230726	6.92	N	027050	500	200 억	673140	N	N	1697	N	N
133	20231206	130329	57	100.00	KOSDAQ	화학	N	N	N	N		N	2775	-5	5	-0.18	376026665	135695	51.63	2775	2810	2730	3610	1950	2780	2771.10	1.68	0	-2944	2853	2816	2793	2756	2733	2805	2745	200	830	500	1770	5	1	40000000	1110	73.03	1.10	12	0.34	38.00	2529.00	5320	20230828	-47.84	2255	20230726	23.06	5320	-47.84	20230828	2255	23.06	20230726	5320	-47.84	20230828	2255	23.06	20230726	6.92	N	027050	500	200 억	673140	N	N	1697	N	N
134	20231206	120328	57	100.00	KOSDAQ	화학	N	N	N	N		N	2775	-5	5	-0.18	292097445	105531	40.15	2775	2810	2730	3610	1950	2780	2767.86	1.68	0	-5718	2853	2816	2793	2756	2733	2805	2745	200	830	500	1770	5	1	40000000	1110	73.03	1.10	12	0.26	38.00	2529.00	5320	20230828	-47.84	2255	20230726	23.06	5320	-47.84	20230828	2255	23.06	20230726	5320	-47.84	20230828	2255	23.06	20230726	6.92	N	027050	500	200 억	673140	N	N	1697	N	N
135	20231206	110332	57	100.00	KOSDAQ	화학	N	N	N	N		N	2775	-5	5	-0.18	191482545	69319	26.37	2775	2810	2730	3610	1950	2780	2762.29	1.68	0	-4833	2853	2816	2793	2756	2733	2805	2745	200	830	500	1770	5	1	40000000	1110	73.03	1.10	12	0.17	38.00	2529.00	5320	20230828	-47.84	2255	20230726	23.06	5320	-47.84	20230828	2255	23.06	20230726	5320	-47.84	20230828	2255	23.06	20230726	6.92	N	027050	500	200 억	673140	N	N	1697	N	N
136	20231206	100330	57	100.00	KOSDAQ	화학	N	N	N	N		N	2775	-5	5	-0.18	154359970	55894	21.27	2775	2810	2730	3610	1950	2780	2761.59	1.68	0	-4756	2853	2816	2793	2756	2733	2805	2745	200	830	500	1770	5	1	40000000	1110	73.03	1.10	12	0.14	38.00	2529.00	5320	20230828	-47.84	2255	20230726	23.06	5320	-47.84	20230828	2255	23.06	20230726	5320	-47.84	20230828	2255	23.06	20230726	6.92	N	027050	500	200 억	673140	N	N	1697	N	N
137	20231206	090330	57	100.00	KOSDAQ	화학	N	N	N	N		N	2800	20	2	0.72	5424105	1952	0.74	2775	2800	2775	3610	1950	2780	2778.60	1.68	0	-19	2853	2816	2793	2756	2733	2805	2745	200	830	500	1770	5	1	40000000	1120	73.68	1.11	12	0.00	38.00	2529.00	5320	20230828	-47.37	2255	20230726	24.17	5320	-47.37	20230828	2255	24.17	20230726	5320	-47.37	20230828	2255	24.17	20230726	6.92	N	027050	500	200 억	673140	N	N	1697	N	N
138	20231205	160330	57	100.00	KOSDAQ	화학	N	N	N	N		N	2780	-40	5	-1.42	713251560	254971	131.73	2805	2830	2770	3665	1975	2820	2797.45	1.85	0	-68723	2873	2846	2818	2791	2763	2860	2805	200	845	500	1800	5	1	40000000	1112	73.16	1.10	12	0.64	38.00	2529.00	5320	20230828	-47.74	2255	20230726	23.28	5320	-47.74	20230828	2255	23.28	20230726	5320	-47.74	20230828	2255	23.28	20230726	7.09	N	027050	500	200 억	741863	N	N	1697	N	N
139	20231205	150329	57	100.00	KOSDAQ	화학	N	N	N	N		N	2780	-40	5	-1.42	617600340	220544	113.94	2805	2830	2780	3665	1975	2820	2800.33	1.85	0	-62688	2873	2846	2818	2791	2763	2860	2805	200	845	500	1800	5	1	40000000	1112	73.16	1.10	12	0.55	38.00	2529.00	5320	20230828	-47.74	2255	20230726	23.28	5320	-47.74	20230828	2255	23.28	20230726	5320	-47.74	20230828	2255	23.28	20230726	7.09	N	027050	500	200 억	741863	N	N	0	N	N
140	20231205	140330	57	100.00	KOSDAQ	화학	N	N	N	N		N	2790	-30	5	-1.06	415628940	148106	76.52	2805	2830	2780	3665	1975	2820	2806.27	1.85	0	-44852	2873	2846	2818	2791	2763	2860	2805	200	845	500	1800	5	1	40000000	1116	73.42	1.10	12	0.37	38.00	2529.00	5320	20230828	-47.56	2255	20230726	23.73	5320	-47.56	20230828	2255	23.73	20230726	5320	-47.56	20230828	2255	23.73	20230726	7.09	N	027050	500	200 억	741863	N	N	0	N	N
141	20231205	130331	57	100.00	KOSDAQ	화학	N	N	N	N		N	2810	-10	5	-0.35	287323925	102303	52.86	2805	2830	2780	3665	1975	2820	2808.53	1.85	0	-17922	2873	2846	2818	2791	2763	2860	2805	200	845	500	1800	5	1	40000000	1124	73.95	1.11	12	0.26	38.00	2529.00	5320	20230828	-47.18	2255	20230726	24.61	5320	-47.18	20230828	2255	24.61	20230726	5320	-47.18	20230828	2255	24.61	20230726	7.09	N	027050	500	200 억	741863	N	N	0	N	N
142	20231205	120328	57	100.00	KOSDAQ	화학	N	N	N	N		N	2825	5	2	0.18	211564400	75358	38.93	2805	2830	2780	3665	1975	2820	2807.42	1.85	0	-8701	2873	2846	2818	2791	2763	2860	2805	200	845	500	1800	5	1	40000000	1130	74.34	1.12	12	0.19	38.00	2529.00	5320	20230828	-46.90	2255	20230726	25.28	5320	-46.90	20230828	2255	25.28	20230726	5320	-46.90	20230828	2255	25.28	20230726	7.09	N	027050	500	200 억	741863	N	N	0	N	N
143	20231205	110327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2830	10	2	0.35	167747330	59833	30.91	2805	2830	2780	3665	1975	2820	2803.52	1.85	0	-2586	2873	2846	2818	2791	2763	2860	2805	200	845	500	1800	5	1	40000000	1132	74.47	1.12	12	0.15	38.00	2529.00	5320	20230828	-46.80	2255	20230726	25.50	5320	-46.80	20230828	2255	25.50	20230726	5320	-46.80	20230828	2255	25.50	20230726	7.09	N	027050	500	200 억	741863	N	N	0	N	N
144	20231205	100328	57	100.00	KOSDAQ	화학	N	N	N	N		N	2815	-5	5	-0.18	124726660	44521	23.00	2805	2820	2780	3665	1975	2820	2801.42	1.85	0	-329	2873	2846	2818	2791	2763	2860	2805	200	845	500	1800	5	1	40000000	1126	74.08	1.11	12	0.11	38.00	2529.00	5320	20230828	-47.09	2255	20230726	24.83	5320	-47.09	20230828	2255	24.83	20230726	5320	-47.09	20230828	2255	24.83	20230726	7.09	N	027050	500	200 억	741863	N	N	0	N	N
145	20231205	090326	57	100.00	KOSDAQ	화학	N	N	N	N		N	2790	-30	5	-1.06	21070470	7516	3.88	2805	2820	2790	3665	1975	2820	2802.84	1.85	0	-4857	2873	2846	2818	2791	2763	2860	2805	200	845	500	1800	5	1	40000000	1116	73.42	1.10	12	0.02	38.00	2529.00	5320	20230828	-47.56	2255	20230726	23.73	5320	-47.56	20230828	2255	23.73	20230726	5320	-47.56	20230828	2255	23.73	20230726	7.09	N	027050	500	200 억	741863	N	N	0	N	N
146	20231204	160329	57	100.00	KOSDAQ	화학	N	N	N	N		N	2820	5	2	0.18	536575440	190487	73.06	2815	2845	2790	3655	1975	2815	2816.82	1.82	0	13038	2875	2845	2825	2795	2775	2835	2785	200	840	500	1800	5	1	40000000	1128	74.21	1.12	12	0.48	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.14	N	027050	500	200 억	728786	N	N	0	N	N
147	20231204	150330	57	100.00	KOSDAQ	화학	N	N	N	N		N	2820	5	2	0.18	480181380	170489	65.39	2815	2845	2790	3655	1975	2815	2816.49	1.82	0	10177	2875	2845	2825	2795	2775	2835	2785	200	840	500	1800	5	1	40000000	1128	74.21	1.12	12	0.43	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.14	N	027050	500	200 억	728786	N	N	0	N	N
148	20231204	140327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2830	15	2	0.53	439749345	156170	59.90	2815	2845	2790	3655	1975	2815	2815.84	1.82	0	8422	2875	2845	2825	2795	2775	2835	2785	200	840	500	1800	5	1	40000000	1132	74.47	1.12	12	0.39	38.00	2529.00	5320	20230828	-46.80	2255	20230726	25.50	5320	-46.80	20230828	2255	25.50	20230726	5320	-46.80	20230828	2255	25.50	20230726	7.14	N	027050	500	200 억	728786	N	N	0	N	N
149	20231204	130327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2835	20	2	0.71	409316155	145430	55.78	2815	2845	2790	3655	1975	2815	2814.52	1.82	0	8657	2875	2845	2825	2795	2775	2835	2785	200	840	500	1800	5	1	40000000	1134	74.61	1.12	12	0.36	38.00	2529.00	5320	20230828	-46.71	2255	20230726	25.72	5320	-46.71	20230828	2255	25.72	20230726	5320	-46.71	20230828	2255	25.72	20230726	7.14	N	027050	500	200 억	728786	N	N	0	N	N
150	20231204	120327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2840	25	2	0.89	357798600	127241	48.81	2815	2840	2790	3655	1975	2815	2811.98	1.82	0	2910	2875	2845	2825	2795	2775	2835	2785	200	840	500	1800	5	1	40000000	1136	74.74	1.12	12	0.32	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	5320	-46.62	20230828	2255	25.94	20230726	5320	-46.62	20230828	2255	25.94	20230726	7.14	N	027050	500	200 억	728786	N	N	0	N	N
151	20231204	110327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2820	5	2	0.18	301891280	107482	41.23	2815	2835	2790	3655	1975	2815	2808.76	1.82	0	-7035	2875	2845	2825	2795	2775	2835	2785	200	840	500	1800	5	1	40000000	1128	74.21	1.12	12	0.27	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.14	N	027050	500	200 억	728786	N	N	0	N	N
152	20231204	100327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2810	-5	5	-0.18	222057805	79095	30.34	2815	2835	2790	3655	1975	2815	2807.48	1.82	0	-9329	2875	2845	2825	2795	2775	2835	2785	200	840	500	1800	5	1	40000000	1124	73.95	1.11	12	0.20	38.00	2529.00	5320	20230828	-47.18	2255	20230726	24.61	5320	-47.18	20230828	2255	24.61	20230726	5320	-47.18	20230828	2255	24.61	20230726	7.14	N	027050	500	200 억	728786	N	N	0	N	N
153	20231204	090327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2810	-5	5	-0.18	55638580	19815	7.60	2815	2825	2795	3655	1975	2815	2807.90	1.82	0	-11763	2875	2845	2825	2795	2775	2835	2785	200	840	500	1800	5	1	40000000	1124	73.95	1.11	12	0.05	38.00	2529.00	5320	20230828	-47.18	2255	20230726	24.61	5320	-47.18	20230828	2255	24.61	20230726	5320	-47.18	20230828	2255	24.61	20230726	7.14	N	027050	500	200 억	728786	N	N	0	N	N
154	20231201	160327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2815	-25	5	-0.88	728792325	258265	137.16	2855	2855	2805	3690	1990	2840	2821.90	1.86	0	-13278	2896	2867	2846	2817	2796	2882	2832	200	850	500	1810	5	1	40000000	1126	74.08	1.11	12	0.65	38.00	2529.00	5320	20230828	-47.09	2255	20230726	24.83	5320	-47.09	20230828	2255	24.83	20230726	5320	-47.09	20230828	2255	24.83	20230726	7.17	N	027050	500	200 억	742064	N	N	0	N	N
155	20231201	150326	57	100.00	KOSDAQ	화학	N	N	N	N		N	2810	-30	5	-1.06	658849345	233390	123.95	2855	2855	2805	3690	1990	2840	2822.95	1.86	0	-12817	2896	2867	2846	2817	2796	2882	2832	200	850	500	1810	5	1	40000000	1124	73.95	1.11	12	0.58	38.00	2529.00	5320	20230828	-47.18	2255	20230726	24.61	5320	-47.18	20230828	2255	24.61	20230726	5320	-47.18	20230828	2255	24.61	20230726	7.17	N	027050	500	200 억	742064	N	N	0	N	N
156	20231201	140326	57	100.00	KOSDAQ	화학	N	N	N	N		N	2820	-20	5	-0.70	597095280	211445	112.29	2855	2855	2805	3690	1990	2840	2823.88	1.86	0	-9212	2896	2867	2846	2817	2796	2882	2832	200	850	500	1810	5	1	40000000	1128	74.21	1.12	12	0.53	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	7.17	N	027050	500	200 억	742064	N	N	0	N	N
157	20231201	130325	57	100.00	KOSDAQ	화학	N	N	N	N		N	2815	-25	5	-0.88	508034135	179761	95.47	2855	2855	2810	3690	1990	2840	2826.16	1.86	0	-5939	2896	2867	2846	2817	2796	2882	2832	200	850	500	1810	5	1	40000000	1126	74.08	1.11	12	0.45	38.00	2529.00	5320	20230828	-47.09	2255	20230726	24.83	5320	-47.09	20230828	2255	24.83	20230726	5320	-47.09	20230828	2255	24.83	20230726	7.17	N	027050	500	200 억	742064	N	N	0	N	N
158	20231201	120328	57	100.00	KOSDAQ	화학	N	N	N	N		N	2830	-10	5	-0.35	425264505	150417	79.88	2855	2855	2815	3690	1990	2840	2827.24	1.86	0	855	2896	2867	2846	2817	2796	2882	2832	200	850	500	1810	5	1	40000000	1132	74.47	1.12	12	0.38	38.00	2529.00	5320	20230828	-46.80	2255	20230726	25.50	5320	-46.80	20230828	2255	25.50	20230726	5320	-46.80	20230828	2255	25.50	20230726	7.17	N	027050	500	200 억	742064	N	N	0	N	N
159	20231201	110326	57	100.00	KOSDAQ	화학	N	N	N	N		N	2840	0	3	0.00	196730505	69512	36.92	2855	2855	2820	3690	1990	2840	2830.16	1.86	0	-19962	2896	2867	2846	2817	2796	2882	2832	200	850	500	1810	5	1	40000000	1136	74.74	1.12	12	0.17	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	5320	-46.62	20230828	2255	25.94	20230726	5320	-46.62	20230828	2255	25.94	20230726	7.17	N	027050	500	200 억	742064	N	N	0	N	N
160	20231201	100328	57	100.00	KOSDAQ	화학	N	N	N	N		N	2835	-5	5	-0.18	145447195	51402	27.30	2855	2855	2820	3690	1990	2840	2829.60	1.86	0	-24293	2896	2867	2846	2817	2796	2882	2832	200	850	500	1810	5	1	40000000	1134	74.61	1.12	12	0.13	38.00	2529.00	5320	20230828	-46.71	2255	20230726	25.72	5320	-46.71	20230828	2255	25.72	20230726	5320	-46.71	20230828	2255	25.72	20230726	7.17	N	027050	500	200 억	742064	N	N	0	N	N
161	20231201	090323	57	100.00	KOSDAQ	화학	N	N	N	N		N	2825	-15	5	-0.53	20615980	7266	3.86	2855	2855	2825	3690	1990	2840	2837.32	1.86	0	-4993	2896	2867	2846	2817	2796	2882	2832	200	850	500	1810	5	1	40000000	1130	74.34	1.12	12	0.02	38.00	2529.00	5320	20230828	-46.90	2255	20230726	25.28	5320	-46.90	20230828	2255	25.28	20230726	5320	-46.90	20230828	2255	25.28	20230726	7.17	N	027050	500	200 억	742064	N	N	0	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History