KissMeData/027050/price/prices-20240701.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

76 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2785	10	2	0.36	368522325	131710	101.04	2770	2820	2770	3605	1945	2775	2798.00	1.80	-116	2898	2836	2803	2741	2708	2820	2725	200	830	500	1770	5	1	40000000	1114	61.89	1.07	12	0.33	45.00	2606.00	5320	20230828	-47.65	2255	20230726	23.50	4225	-34.08	20240524	2535	9.86	20240307	5320	-47.65	20230828	2485	12.07	20230801	5.26	N	027050	500	200 억	718679	N	N	0	N	N
3	20240731	150405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2805	30	2	1.08	324797390	116001	88.99	2770	2820	2770	3605	1945	2775	2799.95	1.80	-4678	2898	2836	2803	2741	2708	2820	2725	200	830	500	1770	5	1	40000000	1122	62.33	1.08	12	0.29	45.00	2606.00	5320	20230828	-47.27	2255	20230726	24.39	4225	-33.61	20240524	2535	10.65	20240307	5320	-47.27	20230828	2485	12.88	20230801	5.26	N	027050	500	200 억	718679	N	N	0	N	N
4	20240731	140408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2790	15	2	0.54	271247775	96791	74.25	2770	2820	2770	3605	1945	2775	2802.41	1.80	-10208	2898	2836	2803	2741	2708	2820	2725	200	830	500	1770	5	1	40000000	1116	62.00	1.07	12	0.24	45.00	2606.00	5320	20230828	-47.56	2255	20230726	23.73	4225	-33.96	20240524	2535	10.06	20240307	5320	-47.56	20230828	2485	12.27	20230801	5.26	N	027050	500	200 억	718679	N	N	0	N	N
5	20240731	130407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	35	2	1.26	242972145	86638	66.47	2770	2820	2770	3605	1945	2775	2804.45	1.80	-8988	2898	2836	2803	2741	2708	2820	2725	200	830	500	1770	5	1	40000000	1124	62.44	1.08	12	0.22	45.00	2606.00	5320	20230828	-47.18	2255	20230726	24.61	4225	-33.49	20240524	2535	10.85	20240307	5320	-47.18	20230828	2485	13.08	20230801	5.26	N	027050	500	200 억	718679	N	N	0	N	N
6	20240731	120409	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2800	25	2	0.90	199080810	70964	54.44	2770	2820	2770	3605	1945	2775	2805.38	1.80	-20354	2898	2836	2803	2741	2708	2820	2725	200	830	500	1770	5	1	40000000	1120	62.22	1.07	12	0.18	45.00	2606.00	5320	20230828	-47.37	2255	20230726	24.17	4225	-33.73	20240524	2535	10.45	20240307	5320	-47.37	20230828	2485	12.68	20230801	5.26	N	027050	500	200 억	718679	N	N	0	N	N
7	20240731	110406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2785	10	2	0.36	182834695	65161	49.99	2770	2820	2770	3605	1945	2775	2805.89	1.80	-22416	2898	2836	2803	2741	2708	2820	2725	200	830	500	1770	5	1	40000000	1114	61.89	1.07	12	0.16	45.00	2606.00	5320	20230828	-47.65	2255	20230726	23.50	4225	-34.08	20240524	2535	9.86	20240307	5320	-47.65	20230828	2485	12.07	20230801	5.26	N	027050	500	200 억	718679	N	N	0	N	N
8	20240731	100406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2815	40	2	1.44	119159075	42462	32.58	2770	2820	2770	3605	1945	2775	2806.25	1.80	-12707	2898	2836	2803	2741	2708	2820	2725	200	830	500	1770	5	1	40000000	1126	62.56	1.08	12	0.11	45.00	2606.00	5320	20230828	-47.09	2255	20230726	24.83	4225	-33.37	20240524	2535	11.05	20240307	5320	-47.09	20230828	2485	13.28	20230801	5.26	N	027050	500	200 억	718679	N	N	0	N	N
9	20240731	090401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2800	25	2	0.90	8835280	3160	2.42	2770	2800	2770	3605	1945	2775	2795.97	1.80	968	2898	2836	2803	2741	2708	2820	2725	200	830	500	1770	5	1	40000000	1120	62.22	1.07	12	0.01	45.00	2606.00	5320	20230828	-47.37	2255	20230726	24.17	4225	-33.73	20240524	2535	10.45	20240307	5320	-47.37	20230828	2485	12.68	20230801	5.26	N	027050	500	200 억	718679	N	N	0	N	N
10	20240730	160355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2775	-85	5	-2.97	364168070	130141	65.12	2850	2865	2770	3715	2005	2860	2798.38	1.86	-25114	2953	2906	2823	2776	2693	2930	2800	200	855	500	1830	5	1	40000000	1110	61.67	1.06	12	0.33	45.00	2606.00	5320	20230828	-47.84	2255	20230726	23.06	4225	-34.32	20240524	2535	9.47	20240307	5320	-47.84	20230828	2485	11.67	20230801	5.31	N	027050	500	200 억	743487	N	N	0	N	N
11	20240730	150402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2790	-70	5	-2.45	300645830	107288	53.68	2850	2865	2770	3715	2005	2860	2802.23	1.86	-27908	2953	2906	2823	2776	2693	2930	2800	200	855	500	1830	5	1	40000000	1116	62.00	1.07	12	0.27	45.00	2606.00	5320	20230828	-47.56	2255	20230726	23.73	4225	-33.96	20240524	2535	10.06	20240307	5320	-47.56	20230828	2485	12.27	20230801	5.31	N	027050	500	200 억	743487	N	N	0	N	N
12	20240730	140356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2805	-55	5	-1.92	257980920	92037	46.05	2850	2865	2770	3715	2005	2860	2803.01	1.86	-28004	2953	2906	2823	2776	2693	2930	2800	200	855	500	1830	5	1	40000000	1122	62.33	1.08	12	0.23	45.00	2606.00	5320	20230828	-47.27	2255	20230726	24.39	4225	-33.61	20240524	2535	10.65	20240307	5320	-47.27	20230828	2485	12.88	20230801	5.31	N	027050	500	200 억	743487	N	N	0	N	N
13	20240730	130401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2805	-55	5	-1.92	249908635	89156	44.61	2850	2865	2770	3715	2005	2860	2803.05	1.86	-26358	2953	2906	2823	2776	2693	2930	2800	200	855	500	1830	5	1	40000000	1122	62.33	1.08	12	0.22	45.00	2606.00	5320	20230828	-47.27	2255	20230726	24.39	4225	-33.61	20240524	2535	10.65	20240307	5320	-47.27	20230828	2485	12.88	20230801	5.31	N	027050	500	200 억	743487	N	N	0	N	N
14	20240730	120359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2795	-65	5	-2.27	227319395	81081	40.57	2850	2865	2770	3715	2005	2860	2803.61	1.86	-25716	2953	2906	2823	2776	2693	2930	2800	200	855	500	1830	5	1	40000000	1118	62.11	1.07	12	0.20	45.00	2606.00	5320	20230828	-47.46	2255	20230726	23.95	4225	-33.85	20240524	2535	10.26	20240307	5320	-47.46	20230828	2485	12.47	20230801	5.31	N	027050	500	200 억	743487	N	N	0	N	N
15	20240730	110402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2805	-55	5	-1.92	207555310	74016	37.04	2850	2865	2770	3715	2005	2860	2804.20	1.86	-22598	2953	2906	2823	2776	2693	2930	2800	200	855	500	1830	5	1	40000000	1122	62.33	1.08	12	0.19	45.00	2606.00	5320	20230828	-47.27	2255	20230726	24.39	4225	-33.61	20240524	2535	10.65	20240307	5320	-47.27	20230828	2485	12.88	20230801	5.31	N	027050	500	200 억	743487	N	N	0	N	N
16	20240730	100401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2785	-75	5	-2.62	170218095	60671	30.36	2850	2865	2770	3715	2005	2860	2805.59	1.86	-18194	2953	2906	2823	2776	2693	2930	2800	200	855	500	1830	5	1	40000000	1114	61.89	1.07	12	0.15	45.00	2606.00	5320	20230828	-47.65	2255	20230726	23.50	4225	-34.08	20240524	2535	9.86	20240307	5320	-47.65	20230828	2485	12.07	20230801	5.31	N	027050	500	200 억	743487	N	N	0	N	N
17	20240730	090403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2865	5	2	0.17	17344690	6089	3.05	2850	2865	2835	3715	2005	2860	2848.53	1.86	2346	2953	2906	2823	2776	2693	2930	2800	200	855	500	1830	5	1	40000000	1146	63.67	1.10	12	0.02	45.00	2606.00	5320	20230828	-46.15	2255	20230726	27.05	4225	-32.19	20240524	2535	13.02	20240307	5320	-46.15	20230828	2485	15.29	20230801	5.31	N	027050	500	200 억	743487	N	N	0	N	N
18	20240729	160357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2860	115	2	4.19	558057105	197671	97.34	2740	2870	2740	3565	1925	2745	2822.59	1.70	63626	2795	2770	2735	2710	2675	2782	2722	200	820	500	1750	5	1	40000000	1144	63.56	1.10	12	0.49	45.00	2606.00	5320	20230828	-46.24	2255	20230726	26.83	4225	-32.31	20240524	2535	12.82	20240307	5320	-46.24	20230828	2485	15.09	20230801	5.36	N	027050	500	200 억	678111	N	N	0	N	N
19	20240729	150359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2855	110	2	4.01	484574645	171948	84.67	2740	2870	2740	3565	1925	2745	2818.15	1.70	55008	2795	2770	2735	2710	2675	2782	2722	200	820	500	1750	5	1	40000000	1142	63.44	1.10	12	0.43	45.00	2606.00	5320	20230828	-46.33	2255	20230726	26.61	4225	-32.43	20240524	2535	12.62	20240307	5320	-46.33	20230828	2485	14.89	20230801	5.36	N	027050	500	200 억	678111	N	N	0	N	N
20	20240729	140402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2840	95	2	3.46	375366245	133726	65.85	2740	2860	2740	3565	1925	2745	2806.98	1.70	37878	2795	2770	2735	2710	2675	2782	2722	200	820	500	1750	5	1	40000000	1136	63.11	1.09	12	0.33	45.00	2606.00	5320	20230828	-46.62	2255	20230726	25.94	4225	-32.78	20240524	2535	12.03	20240307	5320	-46.62	20230828	2485	14.29	20230801	5.36	N	027050	500	200 억	678111	N	N	0	N	N
21	20240729	130406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2830	85	2	3.10	251019380	90028	44.33	2740	2840	2740	3565	1925	2745	2788.24	1.70	35642	2795	2770	2735	2710	2675	2782	2722	200	820	500	1750	5	1	40000000	1132	62.89	1.09	12	0.23	45.00	2606.00	5320	20230828	-46.80	2255	20230726	25.50	4225	-33.02	20240524	2535	11.64	20240307	5320	-46.80	20230828	2485	13.88	20230801	5.36	N	027050	500	200 억	678111	N	N	0	N	N
22	20240729	120358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2805	60	2	2.19	202532015	72834	35.86	2740	2815	2740	3565	1925	2745	2780.73	1.70	29971	2795	2770	2735	2710	2675	2782	2722	200	820	500	1750	5	1	40000000	1122	62.33	1.08	12	0.18	45.00	2606.00	5320	20230828	-47.27	2255	20230726	24.39	4225	-33.61	20240524	2535	10.65	20240307	5320	-47.27	20230828	2485	12.88	20230801	5.36	N	027050	500	200 억	678111	N	N	0	N	N
23	20240729	110400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	65	2	2.37	177083025	63767	31.40	2740	2810	2740	3565	1925	2745	2777.03	1.70	27509	2795	2770	2735	2710	2675	2782	2722	200	820	500	1750	5	1	40000000	1124	62.44	1.08	12	0.16	45.00	2606.00	5320	20230828	-47.18	2255	20230726	24.61	4225	-33.49	20240524	2535	10.85	20240307	5320	-47.18	20230828	2485	13.08	20230801	5.36	N	027050	500	200 억	678111	N	N	0	N	N
24	20240729	100359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2780	35	2	1.28	100532440	36359	17.90	2740	2790	2740	3565	1925	2745	2764.99	1.70	16097	2795	2770	2735	2710	2675	2782	2722	200	820	500	1750	5	1	40000000	1112	61.78	1.07	12	0.09	45.00	2606.00	5320	20230828	-47.74	2255	20230726	23.28	4225	-34.20	20240524	2535	9.66	20240307	5320	-47.74	20230828	2485	11.87	20230801	5.36	N	027050	500	200 억	678111	N	N	0	N	N
25	20240729	090357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2750	5	2	0.18	18621530	6792	3.34	2740	2755	2740	3565	1925	2745	2741.69	1.70	1601	2795	2770	2735	2710	2675	2782	2722	200	820	500	1750	5	1	40000000	1100	61.11	1.06	12	0.02	45.00	2606.00	5320	20230828	-48.31	2255	20230726	21.95	4225	-34.91	20240524	2535	8.48	20240307	5320	-48.31	20230828	2485	10.66	20230801	5.36	N	027050	500	200 억	678111	N	N	0	N	N
26	20240726	160352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2745	0	3	0.00	548939105	200843	87.82	2740	2760	2700	3565	1925	2745	2733.17	1.75	-18180	2858	2801	2763	2706	2668	2782	2687	200	820	500	1750	5	1	40000000	1098	61.00	1.05	12	0.50	45.00	2606.00	5320	20230828	-48.40	2255	20230726	21.73	4225	-35.03	20240524	2535	8.28	20240307	5320	-48.40	20230828	2255	21.73	20230726	5.48	N	027050	500	200 억	698368	N	N	0	N	N
27	20240726	150355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2755	10	2	0.36	527375340	192984	84.38	2740	2760	2700	3565	1925	2745	2732.74	1.75	-19147	2858	2801	2763	2706	2668	2782	2687	200	820	500	1750	5	1	40000000	1102	61.22	1.06	12	0.48	45.00	2606.00	5320	20230828	-48.21	2255	20230726	22.17	4225	-34.79	20240524	2535	8.68	20240307	5320	-48.21	20230828	2255	22.17	20230726	5.48	N	027050	500	200 억	698368	N	N	0	N	N
28	20240726	140357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2735	-10	5	-0.36	434932790	159308	69.66	2740	2760	2700	3565	1925	2745	2730.14	1.75	-15291	2858	2801	2763	2706	2668	2782	2687	200	820	500	1750	5	1	40000000	1094	60.78	1.05	12	0.40	45.00	2606.00	5320	20230828	-48.59	2255	20230726	21.29	4225	-35.27	20240524	2535	7.89	20240307	5320	-48.59	20230828	2255	21.29	20230726	5.48	N	027050	500	200 억	698368	N	N	0	N	N
29	20240726	130356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2750	5	2	0.18	384874430	141015	61.66	2740	2760	2700	3565	1925	2745	2729.32	1.75	-5611	2858	2801	2763	2706	2668	2782	2687	200	820	500	1750	5	1	40000000	1100	61.11	1.06	12	0.35	45.00	2606.00	5320	20230828	-48.31	2255	20230726	21.95	4225	-34.91	20240524	2535	8.48	20240307	5320	-48.31	20230828	2255	21.95	20230726	5.48	N	027050	500	200 억	698368	N	N	0	N	N
30	20240726	120358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2750	5	2	0.18	370876785	135918	59.43	2740	2760	2700	3565	1925	2745	2728.68	1.75	-5614	2858	2801	2763	2706	2668	2782	2687	200	820	500	1750	5	1	40000000	1100	61.11	1.06	12	0.34	45.00	2606.00	5320	20230828	-48.31	2255	20230726	21.95	4225	-34.91	20240524	2535	8.48	20240307	5320	-48.31	20230828	2255	21.95	20230726	5.48	N	027050	500	200 억	698368	N	N	0	N	N
31	20240726	110357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2735	-10	5	-0.36	331346400	121511	53.13	2740	2760	2700	3565	1925	2745	2726.88	1.75	-13690	2858	2801	2763	2706	2668	2782	2687	200	820	500	1750	5	1	40000000	1094	60.78	1.05	12	0.30	45.00	2606.00	5320	20230828	-48.59	2255	20230726	21.29	4225	-35.27	20240524	2535	7.89	20240307	5320	-48.59	20230828	2255	21.29	20230726	5.48	N	027050	500	200 억	698368	N	N	0	N	N
32	20240726	100357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2730	-15	5	-0.55	259826025	95344	41.69	2740	2760	2700	3565	1925	2745	2725.14	1.75	-19386	2858	2801	2763	2706	2668	2782	2687	200	820	500	1750	5	1	40000000	1092	60.67	1.05	12	0.24	45.00	2606.00	5320	20230828	-48.68	2255	20230726	21.06	4225	-35.38	20240524	2535	7.69	20240307	5320	-48.68	20230828	2255	21.06	20230726	5.48	N	027050	500	200 억	698368	N	N	0	N	N
33	20240726	090356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2745	0	3	0.00	10957175	3988	1.74	2740	2755	2740	3565	1925	2745	2747.54	1.75	1286	2858	2801	2763	2706	2668	2782	2687	200	820	500	1750	5	1	40000000	1098	61.00	1.05	12	0.01	45.00	2606.00	5320	20230828	-48.40	2255	20230726	21.73	4225	-35.03	20240524	2535	8.28	20240307	5320	-48.40	20230828	2255	21.73	20230726	5.48	N	027050	500	200 억	698368	N	N	0	N	N
34	20240725	160355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2745	-65	5	-2.31	609620200	220933	112.23	2775	2820	2725	3650	1970	2810	2759.33	1.76	-3968	2916	2862	2816	2762	2716	2890	2790	200	840	500	1790	5	1	40000000	1098	61.00	1.05	12	0.55	45.00	2606.00	5320	20230828	-48.40	2255	20230726	21.73	4225	-35.03	20240524	2535	8.28	20240307	5320	-48.40	20230828	2255	21.73	20230726	5.68	N	027050	500	200 억	703497	N	N	0	N	N
35	20240725	150401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2755	-55	5	-1.96	563965185	204339	103.80	2775	2820	2725	3650	1970	2810	2759.95	1.76	1770	2916	2862	2816	2762	2716	2890	2790	200	840	500	1790	5	1	40000000	1102	61.22	1.06	12	0.51	45.00	2606.00	5320	20230828	-48.21	2255	20230726	22.17	4225	-34.79	20240524	2535	8.68	20240307	5320	-48.21	20230828	2255	22.17	20230726	5.68	N	027050	500	200 억	703497	N	N	0	N	N
36	20240725	140400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2770	-40	5	-1.42	523278935	189570	96.30	2775	2820	2725	3650	1970	2810	2760.35	1.76	4380	2916	2862	2816	2762	2716	2890	2790	200	840	500	1790	5	1	40000000	1108	61.56	1.06	12	0.47	45.00	2606.00	5320	20230828	-47.93	2255	20230726	22.84	4225	-34.44	20240524	2535	9.27	20240307	5320	-47.93	20230828	2255	22.84	20230726	5.68	N	027050	500	200 억	703497	N	N	0	N	N
37	20240725	130358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2765	-45	5	-1.60	472910915	171375	87.06	2775	2820	2725	3650	1970	2810	2759.51	1.76	-8117	2916	2862	2816	2762	2716	2890	2790	200	840	500	1790	5	1	40000000	1106	61.44	1.06	12	0.43	45.00	2606.00	5320	20230828	-48.03	2255	20230726	22.62	4225	-34.56	20240524	2535	9.07	20240307	5320	-48.03	20230828	2255	22.62	20230726	5.68	N	027050	500	200 억	703497	N	N	0	N	N
38	20240725	120358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2765	-45	5	-1.60	387985200	140589	71.42	2775	2820	2725	3650	1970	2810	2759.71	1.76	-29077	2916	2862	2816	2762	2716	2890	2790	200	840	500	1790	5	1	40000000	1106	61.44	1.06	12	0.35	45.00	2606.00	5320	20230828	-48.03	2255	20230726	22.62	4225	-34.56	20240524	2535	9.07	20240307	5320	-48.03	20230828	2255	22.62	20230726	5.68	N	027050	500	200 억	703497	N	N	0	N	N
39	20240725	110355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2740	-70	5	-2.49	375015720	135876	69.02	2775	2820	2725	3650	1970	2810	2759.98	1.76	-29548	2916	2862	2816	2762	2716	2890	2790	200	840	500	1790	5	1	40000000	1096	60.89	1.05	12	0.34	45.00	2606.00	5320	20230828	-48.50	2255	20230726	21.51	4225	-35.15	20240524	2535	8.09	20240307	5320	-48.50	20230828	2255	21.51	20230726	5.68	N	027050	500	200 억	703497	N	N	0	N	N
40	20240725	100356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2755	-55	5	-1.96	315542635	114232	58.03	2775	2820	2725	3650	1970	2810	2762.30	1.76	-31137	2916	2862	2816	2762	2716	2890	2790	200	840	500	1790	5	1	40000000	1102	61.22	1.06	12	0.29	45.00	2606.00	5320	20230828	-48.21	2255	20230726	22.17	4225	-34.79	20240524	2535	8.68	20240307	5320	-48.21	20230828	2255	22.17	20230726	5.68	N	027050	500	200 억	703497	N	N	0	N	N
41	20240725	090356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	0	3	0.00	22507270	8089	4.11	2775	2810	2765	3650	1970	2810	2782.45	1.76	691	2916	2862	2816	2762	2716	2890	2790	200	840	500	1790	5	1	40000000	1124	62.44	1.08	12	0.02	45.00	2606.00	5320	20230828	-47.18	2255	20230726	24.61	4225	-33.49	20240524	2535	10.85	20240307	5320	-47.18	20230828	2255	24.61	20230726	5.68	N	027050	500	200 억	703497	N	N	0	N	N
42	20240724	160352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	10	2	0.36	550068685	194493	79.76	2780	2870	2770	3640	1960	2800	2828.23	1.67	33689	2900	2850	2805	2755	2710	2875	2780	200	840	500	1790	5	1	40000000	1124	62.44	1.08	12	0.49	45.00	2606.00	5320	20230828	-47.18	2255	20230726	24.61	4225	-33.49	20240524	2535	10.85	20240307	5320	-47.18	20230828	2255	24.61	20230726	5.69	N	027050	500	200 억	668324	N	N	0	N	N
43	20240724	150358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2820	20	2	0.71	518240650	183181	75.13	2780	2870	2770	3640	1960	2800	2829.12	1.67	32059	2900	2850	2805	2755	2710	2875	2780	200	840	500	1790	5	1	40000000	1128	62.67	1.08	12	0.46	45.00	2606.00	5320	20230828	-46.99	2255	20230726	25.06	4225	-33.25	20240524	2535	11.24	20240307	5320	-46.99	20230828	2255	25.06	20230726	5.69	N	027050	500	200 억	668324	N	N	0	N	N
44	20240724	140354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2825	25	2	0.89	495621825	175172	71.84	2780	2870	2770	3640	1960	2800	2829.34	1.67	31015	2900	2850	2805	2755	2710	2875	2780	200	840	500	1790	5	1	40000000	1130	62.78	1.08	12	0.44	45.00	2606.00	5320	20230828	-46.90	2255	20230726	25.28	4225	-33.14	20240524	2535	11.44	20240307	5320	-46.90	20230828	2255	25.28	20230726	5.69	N	027050	500	200 억	668324	N	N	0	N	N
45	20240724	130357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2830	30	2	1.07	417977450	147599	60.53	2780	2870	2770	3640	1960	2800	2831.84	1.67	27515	2900	2850	2805	2755	2710	2875	2780	200	840	500	1790	5	1	40000000	1132	62.89	1.09	12	0.37	45.00	2606.00	5320	20230828	-46.80	2255	20230726	25.50	4225	-33.02	20240524	2535	11.64	20240307	5320	-46.80	20230828	2255	25.50	20230726	5.69	N	027050	500	200 억	668324	N	N	0	N	N
46	20240724	120400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2835	35	2	1.25	353123760	124606	51.10	2780	2870	2770	3640	1960	2800	2833.92	1.67	16568	2900	2850	2805	2755	2710	2875	2780	200	840	500	1790	5	1	40000000	1134	63.00	1.09	12	0.31	45.00	2606.00	5320	20230828	-46.71	2255	20230726	25.72	4225	-32.90	20240524	2535	11.83	20240307	5320	-46.71	20230828	2255	25.72	20230726	5.69	N	027050	500	200 억	668324	N	N	0	N	N
47	20240724	110357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2830	30	2	1.07	333338775	117610	48.23	2780	2870	2770	3640	1960	2800	2834.27	1.67	14399	2900	2850	2805	2755	2710	2875	2780	200	840	500	1790	5	1	40000000	1132	62.89	1.09	12	0.29	45.00	2606.00	5320	20230828	-46.80	2255	20230726	25.50	4225	-33.02	20240524	2535	11.64	20240307	5320	-46.80	20230828	2255	25.50	20230726	5.69	N	027050	500	200 억	668324	N	N	0	N	N
48	20240724	100357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2835	35	2	1.25	240771910	84914	34.82	2780	2870	2770	3640	1960	2800	2835.48	1.67	21910	2900	2850	2805	2755	2710	2875	2780	200	840	500	1790	5	1	40000000	1134	63.00	1.09	12	0.21	45.00	2606.00	5320	20230828	-46.71	2255	20230726	25.72	4225	-32.90	20240524	2535	11.83	20240307	5320	-46.71	20230828	2255	25.72	20230726	5.69	N	027050	500	200 억	668324	N	N	0	N	N
49	20240724	090356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2790	-10	5	-0.36	11239330	4046	1.66	2780	2790	2770	3640	1960	2800	2777.89	1.67	259	2900	2850	2805	2755	2710	2875	2780	200	840	500	1790	5	1	40000000	1116	62.00	1.07	12	0.01	45.00	2606.00	5320	20230828	-47.56	2255	20230726	23.73	4225	-33.96	20240524	2535	10.06	20240307	5320	-47.56	20230828	2255	23.73	20230726	5.69	N	027050	500	200 억	668324	N	N	0	N	N
50	20240723	160350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2800	25	2	0.90	669918715	239713	90.48	2775	2855	2760	3605	1945	2775	2794.56	1.49	71132	2878	2826	2788	2736	2698	2852	2762	200	830	500	1770	5	1	40000000	1120	62.22	1.07	12	0.60	45.00	2606.00	5320	20230828	-47.37	2255	20230726	24.17	4225	-33.73	20240524	2535	10.45	20240307	5320	-47.37	20230828	2255	24.17	20230726	5.67	N	027050	500	200 억	595382	N	N	0	N	N
51	20240723	150401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2805	30	2	1.08	613241160	219456	82.84	2775	2855	2760	3605	1945	2775	2794.37	1.49	66616	2878	2826	2788	2736	2698	2852	2762	200	830	500	1770	5	1	40000000	1122	62.33	1.08	12	0.55	45.00	2606.00	5320	20230828	-47.27	2255	20230726	24.39	4225	-33.61	20240524	2535	10.65	20240307	5320	-47.27	20230828	2255	24.39	20230726	5.67	N	027050	500	200 억	595382	N	N	0	N	N
52	20240723	140354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2805	30	2	1.08	526906380	188665	71.21	2775	2855	2760	3605	1945	2775	2792.81	1.49	49169	2878	2826	2788	2736	2698	2852	2762	200	830	500	1770	5	1	40000000	1122	62.33	1.08	12	0.47	45.00	2606.00	5320	20230828	-47.27	2255	20230726	24.39	4225	-33.61	20240524	2535	10.65	20240307	5320	-47.27	20230828	2255	24.39	20230726	5.67	N	027050	500	200 억	595382	N	N	0	N	N
53	20240723	130351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2780	5	2	0.18	426973945	152827	57.69	2775	2855	2760	3605	1945	2775	2793.84	1.49	23059	2878	2826	2788	2736	2698	2852	2762	200	830	500	1770	5	1	40000000	1112	61.78	1.07	12	0.38	45.00	2606.00	5320	20230828	-47.74	2255	20230726	23.28	4225	-34.20	20240524	2535	9.66	20240307	5320	-47.74	20230828	2255	23.28	20230726	5.67	N	027050	500	200 억	595382	N	N	0	N	N
54	20240723	120355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2790	15	2	0.54	381178370	136287	51.44	2775	2855	2765	3605	1945	2775	2796.88	1.49	23550	2878	2826	2788	2736	2698	2852	2762	200	830	500	1770	5	1	40000000	1116	62.00	1.07	12	0.34	45.00	2606.00	5320	20230828	-47.56	2255	20230726	23.73	4225	-33.96	20240524	2535	10.06	20240307	5320	-47.56	20230828	2255	23.73	20230726	5.67	N	027050	500	200 억	595382	N	N	0	N	N
55	20240723	110355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2770	-5	5	-0.18	314951190	112428	42.44	2775	2855	2765	3605	1945	2775	2801.36	1.49	24308	2878	2826	2788	2736	2698	2852	2762	200	830	500	1770	5	1	40000000	1108	61.56	1.06	12	0.28	45.00	2606.00	5320	20230828	-47.93	2255	20230726	22.84	4225	-34.44	20240524	2535	9.27	20240307	5320	-47.93	20230828	2255	22.84	20230726	5.67	N	027050	500	200 억	595382	N	N	0	N	N
56	20240723	100354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2790	15	2	0.54	211798325	75271	28.41	2775	2855	2775	3605	1945	2775	2813.81	1.49	15498	2878	2826	2788	2736	2698	2852	2762	200	830	500	1770	5	1	40000000	1116	62.00	1.07	12	0.19	45.00	2606.00	5320	20230828	-47.56	2255	20230726	23.73	4225	-33.96	20240524	2535	10.06	20240307	5320	-47.56	20230828	2255	23.73	20230726	5.67	N	027050	500	200 억	595382	N	N	0	N	N
57	20240723	090355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	35	2	1.26	36920800	13177	4.97	2775	2820	2775	3605	1945	2775	2801.91	1.49	7016	2878	2826	2788	2736	2698	2852	2762	200	830	500	1770	5	1	40000000	1124	62.44	1.08	12	0.03	45.00	2606.00	5320	20230828	-47.18	2255	20230726	24.61	4225	-33.49	20240524	2535	10.85	20240307	5320	-47.18	20230828	2255	24.61	20230726	5.67	N	027050	500	200 억	595382	N	N	0	N	N
58	20240722	160350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2775	5	2	0.18	723445060	260076	116.78	2750	2840	2750	3600	1940	2770	2781.68	1.49	6682	2823	2796	2768	2741	2713	2782	2727	200	830	500	1770	5	1	40000000	1110	61.67	1.06	12	0.65	45.00	2606.00	5320	20230828	-47.84	2255	20230726	23.06	4225	-34.32	20240524	2535	9.47	20240307	5320	-47.84	20230828	2255	23.06	20230726	5.75	N	027050	500	200 억	595049	N	N	0	N	N
59	20240722	150354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2790	20	2	0.72	640167755	230116	103.32	2750	2840	2750	3600	1940	2770	2781.94	1.49	1025	2823	2796	2768	2741	2713	2782	2727	200	830	500	1770	5	1	40000000	1116	62.00	1.07	12	0.58	45.00	2606.00	5320	20230828	-47.56	2255	20230726	23.73	4225	-33.96	20240524	2535	10.06	20240307	5320	-47.56	20230828	2255	23.73	20230726	5.75	N	027050	500	200 억	595049	N	N	0	N	N
60	20240722	140355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2780	10	2	0.36	582075295	209232	93.95	2750	2840	2750	3600	1940	2770	2781.96	1.49	-9725	2823	2796	2768	2741	2713	2782	2727	200	830	500	1770	5	1	40000000	1112	61.78	1.07	12	0.52	45.00	2606.00	5320	20230828	-47.74	2255	20230726	23.28	4225	-34.20	20240524	2535	9.66	20240307	5320	-47.74	20230828	2255	23.28	20230726	5.75	N	027050	500	200 억	595049	N	N	0	N	N
61	20240722	130352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2775	5	2	0.18	544798765	195792	87.91	2750	2840	2750	3600	1940	2770	2782.54	1.49	-9583	2823	2796	2768	2741	2713	2782	2727	200	830	500	1770	5	1	40000000	1110	61.67	1.06	12	0.49	45.00	2606.00	5320	20230828	-47.84	2255	20230726	23.06	4225	-34.32	20240524	2535	9.47	20240307	5320	-47.84	20230828	2255	23.06	20230726	5.75	N	027050	500	200 억	595049	N	N	0	N	N
62	20240722	120352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2775	5	2	0.18	503364455	180838	81.20	2750	2840	2750	3600	1940	2770	2783.51	1.49	-6778	2823	2796	2768	2741	2713	2782	2727	200	830	500	1770	5	1	40000000	1110	61.67	1.06	12	0.45	45.00	2606.00	5320	20230828	-47.84	2255	20230726	23.06	4225	-34.32	20240524	2535	9.47	20240307	5320	-47.84	20230828	2255	23.06	20230726	5.75	N	027050	500	200 억	595049	N	N	0	N	N
63	20240722	110354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2785	15	2	0.54	439824335	157961	70.93	2750	2840	2750	3600	1940	2770	2784.39	1.49	-42	2823	2796	2768	2741	2713	2782	2727	200	830	500	1770	5	1	40000000	1114	61.89	1.07	12	0.39	45.00	2606.00	5320	20230828	-47.65	2255	20230726	23.50	4225	-34.08	20240524	2535	9.86	20240307	5320	-47.65	20230828	2255	23.50	20230726	5.75	N	027050	500	200 억	595049	N	N	0	N	N
64	20240722	100352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2765	-5	5	-0.18	357398715	128166	57.55	2750	2840	2750	3600	1940	2770	2788.56	1.49	-6501	2823	2796	2768	2741	2713	2782	2727	200	830	500	1770	5	1	40000000	1106	61.44	1.06	12	0.32	45.00	2606.00	5320	20230828	-48.03	2255	20230726	22.62	4225	-34.56	20240524	2535	9.07	20240307	5320	-48.03	20230828	2255	22.62	20230726	5.75	N	027050	500	200 억	595049	N	N	0	N	N
65	20240722	090351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2780	10	2	0.36	53580680	19271	8.65	2750	2810	2750	3600	1940	2770	2780.38	1.49	11828	2823	2796	2768	2741	2713	2782	2727	200	830	500	1770	5	1	40000000	1112	61.78	1.07	12	0.05	45.00	2606.00	5320	20230828	-47.74	2255	20230726	23.28	4225	-34.20	20240524	2535	9.66	20240307	5320	-47.74	20230828	2255	23.28	20230726	5.75	N	027050	500	200 억	595049	N	N	0	N	N
66	20240719	160346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2770	-25	5	-0.89	594322110	214655	75.78	2780	2795	2740	3630	1960	2795	2768.73	1.56	-29801	2871	2832	2796	2757	2721	2815	2740	200	835	500	1780	5	1	40000000	1108	61.56	1.06	12	0.54	45.00	2606.00	5320	20230828	-47.93	2255	20230726	22.84	4225	-34.44	20240524	2535	9.27	20240307	5320	-47.93	20230828	2255	22.84	20230726	5.70	N	027050	500	200 억	624848	N	N	0	N	N
67	20240719	150348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2770	-25	5	-0.89	549303165	198417	70.05	2780	2795	2740	3630	1960	2795	2768.43	1.56	-37604	2871	2832	2796	2757	2721	2815	2740	200	835	500	1780	5	1	40000000	1108	61.56	1.06	12	0.50	45.00	2606.00	5320	20230828	-47.93	2255	20230726	22.84	4225	-34.44	20240524	2535	9.27	20240307	5320	-47.93	20230828	2255	22.84	20230726	5.70	N	027050	500	200 억	624848	N	N	0	N	N
68	20240719	140351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2775	-20	5	-0.72	480452765	173535	61.26	2780	2795	2740	3630	1960	2795	2768.62	1.56	-45608	2871	2832	2796	2757	2721	2815	2740	200	835	500	1780	5	1	40000000	1110	61.67	1.06	12	0.43	45.00	2606.00	5320	20230828	-47.84	2255	20230726	23.06	4225	-34.32	20240524	2535	9.47	20240307	5320	-47.84	20230828	2255	23.06	20230726	5.70	N	027050	500	200 억	624848	N	N	0	N	N
69	20240719	130345	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2760	-35	5	-1.25	402892275	145457	51.35	2780	2795	2740	3630	1960	2795	2769.84	1.56	-46355	2871	2832	2796	2757	2721	2815	2740	200	835	500	1780	5	1	40000000	1104	61.33	1.06	12	0.36	45.00	2606.00	5320	20230828	-48.12	2255	20230726	22.39	4225	-34.67	20240524	2535	8.88	20240307	5320	-48.12	20230828	2255	22.39	20230726	5.70	N	027050	500	200 억	624848	N	N	0	N	N
70	20240719	120345	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2780	-15	5	-0.54	321730460	116110	40.99	2780	2795	2740	3630	1960	2795	2770.91	1.56	-39648	2871	2832	2796	2757	2721	2815	2740	200	835	500	1780	5	1	40000000	1112	61.78	1.07	12	0.29	45.00	2606.00	5320	20230828	-47.74	2255	20230726	23.28	4225	-34.20	20240524	2535	9.66	20240307	5320	-47.74	20230828	2255	23.28	20230726	5.70	N	027050	500	200 억	624848	N	N	0	N	N
71	20240719	110348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2765	-30	5	-1.07	279006570	100725	35.56	2780	2795	2740	3630	1960	2795	2769.98	1.56	-44842	2871	2832	2796	2757	2721	2815	2740	200	835	500	1780	5	1	40000000	1106	61.44	1.06	12	0.25	45.00	2606.00	5320	20230828	-48.03	2255	20230726	22.62	4225	-34.56	20240524	2535	9.07	20240307	5320	-48.03	20230828	2255	22.62	20230726	5.70	N	027050	500	200 억	624848	N	N	0	N	N
72	20240719	100321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2795	0	3	0.00	188768485	68152	24.06	2780	2795	2740	3630	1960	2795	2769.82	1.56	-24786	2871	2832	2796	2757	2721	2815	2740	200	835	500	1780	5	1	40000000	1118	62.11	1.07	12	0.17	45.00	2606.00	5320	20230828	-47.46	2255	20230726	23.95	4225	-33.85	20240524	2535	10.26	20240307	5320	-47.46	20230828	2255	23.95	20230726	5.70	N	027050	500	200 억	624848	N	N	0	N	N
73	20240719	090358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2765	-30	5	-1.07	72360155	26099	9.21	2780	2795	2750	3630	1960	2795	2772.53	1.56	-16910	2871	2832	2796	2757	2721	2815	2740	200	835	500	1780	5	1	40000000	1106	61.44	1.06	12	0.07	45.00	2606.00	5320	20230828	-48.03	2255	20230726	22.62	4225	-34.56	20240524	2535	9.07	20240307	5320	-48.03	20230828	2255	22.62	20230726	5.70	N	027050	500	200 억	624848	N	N	0	N	N
74	20240718	160341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2795	-55	5	-1.93	782405185	279521	71.32	2810	2835	2760	3705	1995	2850	2799.10	1.44	44809	2940	2895	2865	2820	2790	2917	2842	200	855	500	1820	5	1	40000000	1118	62.11	1.07	12	0.70	45.00	2606.00	5320	20230828	-47.46	2255	20230726	23.95	4225	-33.85	20240524	2535	10.26	20240307	5320	-47.46	20230828	2255	23.95	20230726	5.78	N	027050	500	200 억	577242	N	N	0	N	N
75	20240718	150346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2800	-50	5	-1.75	727518755	259883	66.31	2810	2835	2760	3705	1995	2850	2799.41	1.44	38239	2940	2895	2865	2820	2790	2917	2842	200	855	500	1820	5	1	40000000	1120	62.22	1.07	12	0.65	45.00	2606.00	5320	20230828	-47.37	2255	20230726	24.17	4225	-33.73	20240524	2535	10.45	20240307	5320	-47.37	20230828	2255	24.17	20230726	5.78	N	027050	500	200 억	577242	N	N	0	N	N
76	20240718	140344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2790	-60	5	-2.11	632161865	225740	57.60	2810	2835	2760	3705	1995	2850	2800.40	1.44	18778	2940	2895	2865	2820	2790	2917	2842	200	855	500	1820	5	1	40000000	1116	62.00	1.07	12	0.56	45.00	2606.00	5320	20230828	-47.56	2255	20230726	23.73	4225	-33.96	20240524	2535	10.06	20240307	5320	-47.56	20230828	2255	23.73	20230726	5.78	N	027050	500	200 억	577242	N	N	0	N	N
77	20240718	130344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	-40	5	-1.40	526004075	187773	47.91	2810	2835	2760	3705	1995	2850	2801.28	1.44	40457	2940	2895	2865	2820	2790	2917	2842	200	855	500	1820	5	1	40000000	1124	62.44	1.08	12	0.47	45.00	2606.00	5320	20230828	-47.18	2255	20230726	24.61	4225	-33.49	20240524	2535	10.85	20240307	5320	-47.18	20230828	2255	24.61	20230726	5.78	N	027050	500	200 억	577242	N	N	0	N	N
78	20240718	120344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	-40	5	-1.40	499867035	178454	45.53	2810	2835	2760	3705	1995	2850	2801.10	1.44	33158	2940	2895	2865	2820	2790	2917	2842	200	855	500	1820	5	1	40000000	1124	62.44	1.08	12	0.45	45.00	2606.00	5320	20230828	-47.18	2255	20230726	24.61	4225	-33.49	20240524	2535	10.85	20240307	5320	-47.18	20230828	2255	24.61	20230726	5.78	N	027050	500	200 억	577242	N	N	0	N	N
79	20240718	110346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2790	-60	5	-2.11	429889415	153430	39.15	2810	2835	2760	3705	1995	2850	2801.86	1.44	24064	2940	2895	2865	2820	2790	2917	2842	200	855	500	1820	5	1	40000000	1116	62.00	1.07	12	0.38	45.00	2606.00	5320	20230828	-47.56	2255	20230726	23.73	4225	-33.96	20240524	2535	10.06	20240307	5320	-47.56	20230828	2255	23.73	20230726	5.78	N	027050	500	200 억	577242	N	N	0	N	N
80	20240718	100346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2810	-40	5	-1.40	294863565	105174	26.83	2810	2835	2760	3705	1995	2850	2803.58	1.44	13010	2940	2895	2865	2820	2790	2917	2842	200	855	500	1820	5	1	40000000	1124	62.44	1.08	12	0.26	45.00	2606.00	5320	20230828	-47.18	2255	20230726	24.61	4225	-33.49	20240524	2535	10.85	20240307	5320	-47.18	20230828	2255	24.61	20230726	5.78	N	027050	500	200 억	577242	N	N	0	N	N
81	20240718	090347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2800	-50	5	-1.75	69117575	24798	6.33	2810	2810	2760	3705	1995	2850	2787.22	1.44	-9626	2940	2895	2865	2820	2790	2917	2842	200	855	500	1820	5	1	40000000	1120	62.22	1.07	12	0.06	45.00	2606.00	5320	20230828	-47.37	2255	20230726	24.17	4225	-33.73	20240524	2535	10.45	20240307	5320	-47.37	20230828	2255	24.17	20230726	5.78	N	027050	500	200 억	577242	N	N	0	N	N
82	20240717	160358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2850	20	2	0.71	1107731435	385871	100.24	2835	2910	2835	3675	1985	2830	2871.53	1.36	27762	2963	2896	2848	2781	2733	2872	2757	200	845	500	1810	5	1	40000000	1140	63.33	1.09	12	0.96	45.00	2606.00	5320	20230828	-46.43	2255	20230726	26.39	4225	-32.54	20240524	2535	12.43	20240307	5320	-46.43	20230828	2255	26.39	20230726	5.75	N	027050	500	200 억	544666	N	N	0	N	N
83	20240717	150402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2845	15	2	0.53	1017580360	354234	92.02	2835	2910	2835	3675	1985	2830	2873.45	1.36	17564	2963	2896	2848	2781	2733	2872	2757	200	845	500	1810	5	1	40000000	1138	63.22	1.09	12	0.89	45.00	2606.00	5320	20230828	-46.52	2255	20230726	26.16	4225	-32.66	20240524	2535	12.23	20240307	5320	-46.52	20230828	2255	26.16	20230726	5.75	N	027050	500	200 억	544666	N	N	0	N	N
84	20240717	140400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2880	50	2	1.77	830363235	288830	75.03	2835	2910	2835	3675	1985	2830	2876.00	1.36	36661	2963	2896	2848	2781	2733	2872	2757	200	845	500	1810	5	1	40000000	1152	64.00	1.11	12	0.72	45.00	2606.00	5320	20230828	-45.86	2255	20230726	27.72	4225	-31.83	20240524	2535	13.61	20240307	5320	-45.86	20230828	2255	27.72	20230726	5.75	N	027050	500	200 억	544666	N	N	0	N	N
85	20240717	130359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2910	80	2	2.83	776280875	270115	70.17	2835	2910	2835	3675	1985	2830	2875.02	1.36	40171	2963	2896	2848	2781	2733	2872	2757	200	845	500	1810	5	1	40000000	1164	64.67	1.12	12	0.68	45.00	2606.00	5320	20230828	-45.30	2255	20230726	29.05	4225	-31.12	20240524	2535	14.79	20240307	5320	-45.30	20230828	2255	29.05	20230726	5.75	N	027050	500	200 억	544666	N	N	0	N	N
86	20240717	120400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2880	50	2	1.77	648311435	225832	58.66	2835	2900	2835	3675	1985	2830	2872.03	1.36	29941	2963	2896	2848	2781	2733	2872	2757	200	845	500	1810	5	1	40000000	1152	64.00	1.11	12	0.56	45.00	2606.00	5320	20230828	-45.86	2255	20230726	27.72	4225	-31.83	20240524	2535	13.61	20240307	5320	-45.86	20230828	2255	27.72	20230726	5.75	N	027050	500	200 억	544666	N	N	0	N	N
87	20240717	110359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2885	55	2	1.94	588863275	205199	53.30	2835	2900	2835	3675	1985	2830	2871.08	1.36	31201	2963	2896	2848	2781	2733	2872	2757	200	845	500	1810	5	1	40000000	1154	64.11	1.11	12	0.51	45.00	2606.00	5320	20230828	-45.77	2255	20230726	27.94	4225	-31.72	20240524	2535	13.81	20240307	5320	-45.77	20230828	2255	27.94	20230726	5.75	N	027050	500	200 억	544666	N	N	0	N	N
88	20240717	100359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	40	2	1.41	449765640	156786	40.73	2835	2900	2835	3675	1985	2830	2870.41	1.36	23704	2963	2896	2848	2781	2733	2872	2757	200	845	500	1810	5	1	40000000	1148	63.78	1.10	12	0.39	45.00	2606.00	5320	20230828	-46.05	2255	20230726	27.27	4225	-32.07	20240524	2535	13.21	20240307	5320	-46.05	20230828	2255	27.27	20230726	5.75	N	027050	500	200 억	544666	N	N	0	N	N
89	20240717	090323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2880	50	2	1.77	130947455	45930	11.93	2835	2885	2835	3675	1985	2830	2854.66	1.36	24496	2963	2896	2848	2781	2733	2872	2757	200	845	500	1810	5	1	40000000	1152	64.00	1.11	12	0.11	45.00	2606.00	5320	20230828	-45.86	2255	20230726	27.72	4225	-31.83	20240524	2535	13.61	20240307	5320	-45.86	20230828	2255	27.72	20230726	5.75	N	027050	500	200 억	544666	N	N	0	N	N
90	20240716	160401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2830	-70	5	-2.41	1062841805	374424	119.33	2885	2915	2800	3770	2030	2900	2838.54	1.29	17657	2993	2946	2923	2876	2853	2935	2865	200	870	500	1850	5	1	40000000	1132	62.89	1.09	12	0.94	45.00	2606.00	5320	20230828	-46.80	2255	20230726	25.50	4225	-33.02	20240524	2535	11.64	20240307	5320	-46.80	20230828	2255	25.50	20230726	5.94	N	027050	500	200 억	516975	N	N	0	N	N
91	20240716	150404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2835	-65	5	-2.24	1016065695	357906	114.07	2885	2915	2800	3770	2030	2900	2838.79	1.29	14700	2993	2946	2923	2876	2853	2935	2865	200	870	500	1850	5	1	40000000	1134	63.00	1.09	12	0.89	45.00	2606.00	5320	20230828	-46.71	2255	20230726	25.72	4225	-32.90	20240524	2535	11.83	20240307	5320	-46.71	20230828	2255	25.72	20230726	5.94	N	027050	500	200 억	516975	N	N	0	N	N
92	20240716	140403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2840	-60	5	-2.07	956978235	337047	107.42	2885	2915	2800	3770	2030	2900	2839.17	1.29	5171	2993	2946	2923	2876	2853	2935	2865	200	870	500	1850	5	1	40000000	1136	63.11	1.09	12	0.84	45.00	2606.00	5320	20230828	-46.62	2255	20230726	25.94	4225	-32.78	20240524	2535	12.03	20240307	5320	-46.62	20230828	2255	25.94	20230726	5.94	N	027050	500	200 억	516975	N	N	0	N	N
93	20240716	130402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2835	-65	5	-2.24	905572785	318941	101.65	2885	2915	2800	3770	2030	2900	2839.17	1.29	-4881	2993	2946	2923	2876	2853	2935	2865	200	870	500	1850	5	1	40000000	1134	63.00	1.09	12	0.80	45.00	2606.00	5320	20230828	-46.71	2255	20230726	25.72	4225	-32.90	20240524	2535	11.83	20240307	5320	-46.71	20230828	2255	25.72	20230726	5.94	N	027050	500	200 억	516975	N	N	0	N	N
94	20240716	120402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2830	-70	5	-2.41	848389190	298720	95.20	2885	2915	2800	3770	2030	2900	2839.93	1.29	-13225	2993	2946	2923	2876	2853	2935	2865	200	870	500	1850	5	1	40000000	1132	62.89	1.09	12	0.75	45.00	2606.00	5320	20230828	-46.80	2255	20230726	25.50	4225	-33.02	20240524	2535	11.64	20240307	5320	-46.80	20230828	2255	25.50	20230726	5.94	N	027050	500	200 억	516975	N	N	0	N	N
95	20240716	110403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2835	-65	5	-2.24	784952195	276290	88.06	2885	2915	2800	3770	2030	2900	2840.88	1.29	-17126	2993	2946	2923	2876	2853	2935	2865	200	870	500	1850	5	1	40000000	1134	63.00	1.09	12	0.69	45.00	2606.00	5320	20230828	-46.71	2255	20230726	25.72	4225	-32.90	20240524	2535	11.83	20240307	5320	-46.71	20230828	2255	25.72	20230726	5.94	N	027050	500	200 억	516975	N	N	0	N	N
96	20240716	100402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2845	-55	5	-1.90	346230185	120658	38.45	2885	2915	2845	3770	2030	2900	2869.33	1.29	-35043	2993	2946	2923	2876	2853	2935	2865	200	870	500	1850	5	1	40000000	1138	63.22	1.09	12	0.30	45.00	2606.00	5320	20230828	-46.52	2255	20230726	26.16	4225	-32.66	20240524	2535	12.23	20240307	5320	-46.52	20230828	2255	26.16	20230726	5.94	N	027050	500	200 억	516975	N	N	0	N	N
97	20240716	090400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2905	5	2	0.17	34249805	11841	3.77	2885	2915	2885	3770	2030	2900	2891.96	1.29	1515	2993	2946	2923	2876	2853	2935	2865	200	870	500	1850	5	1	40000000	1162	64.56	1.11	12	0.03	45.00	2606.00	5320	20230828	-45.39	2255	20230726	28.82	4225	-31.24	20240524	2535	14.60	20240307	5320	-45.39	20230828	2255	28.82	20230726	5.94	N	027050	500	200 억	516975	N	N	0	N	N
98	20240715	160356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2900	-50	5	-1.69	890600505	304952	70.91	2950	2970	2900	3835	2065	2950	2920.54	1.37	-36506	3056	3002	2941	2887	2826	3030	2915	200	885	500	1880	5	1	40000000	1160	64.44	1.11	12	0.76	45.00	2606.00	5320	20230828	-45.49	2255	20230726	28.60	4225	-31.36	20240524	2535	14.40	20240307	5320	-45.49	20230828	2255	28.60	20230726	5.74	N	027050	500	200 억	548284	N	N	0	N	N
99	20240715	150358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2925	-25	5	-0.85	758634230	259571	60.35	2950	2970	2900	3835	2065	2950	2922.65	1.37	-32784	3056	3002	2941	2887	2826	3030	2915	200	885	500	1880	5	1	40000000	1170	65.00	1.12	12	0.65	45.00	2606.00	5320	20230828	-45.02	2255	20230726	29.71	4225	-30.77	20240524	2535	15.38	20240307	5320	-45.02	20230828	2255	29.71	20230726	5.74	N	027050	500	200 억	548284	N	N	0	N	N
100	20240715	140358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2915	-35	5	-1.19	627339340	214484	49.87	2950	2970	2905	3835	2065	2950	2924.88	1.37	-32276	3056	3002	2941	2887	2826	3030	2915	200	885	500	1880	5	1	40000000	1166	64.78	1.12	12	0.54	45.00	2606.00	5320	20230828	-45.21	2255	20230726	29.27	4225	-31.01	20240524	2535	14.99	20240307	5320	-45.21	20230828	2255	29.27	20230726	5.74	N	027050	500	200 억	548284	N	N	0	N	N
101	20240715	130358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2920	-30	5	-1.02	548533300	187401	43.57	2950	2970	2905	3835	2065	2950	2927.06	1.37	-25420	3056	3002	2941	2887	2826	3030	2915	200	885	500	1880	5	1	40000000	1168	64.89	1.12	12	0.47	45.00	2606.00	5320	20230828	-45.11	2255	20230726	29.49	4225	-30.89	20240524	2535	15.19	20240307	5320	-45.11	20230828	2255	29.49	20230726	5.74	N	027050	500	200 억	548284	N	N	0	N	N
102	20240715	120359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2915	-35	5	-1.19	480084955	164029	38.14	2950	2970	2905	3835	2065	2950	2926.83	1.37	-24487	3056	3002	2941	2887	2826	3030	2915	200	885	500	1880	5	1	40000000	1166	64.78	1.12	12	0.41	45.00	2606.00	5320	20230828	-45.21	2255	20230726	29.27	4225	-31.01	20240524	2535	14.99	20240307	5320	-45.21	20230828	2255	29.27	20230726	5.74	N	027050	500	200 억	548284	N	N	0	N	N
103	20240715	110358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2910	-40	5	-1.36	443774405	151575	35.24	2950	2970	2905	3835	2065	2950	2927.75	1.37	-24456	3056	3002	2941	2887	2826	3030	2915	200	885	500	1880	5	1	40000000	1164	64.67	1.12	12	0.38	45.00	2606.00	5320	20230828	-45.30	2255	20230726	29.05	4225	-31.12	20240524	2535	14.79	20240307	5320	-45.30	20230828	2255	29.05	20230726	5.74	N	027050	500	200 억	548284	N	N	0	N	N
104	20240715	100359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2930	-20	5	-0.68	301025920	102551	23.84	2950	2970	2910	3835	2065	2950	2935.38	1.37	-17369	3056	3002	2941	2887	2826	3030	2915	200	885	500	1880	5	1	40000000	1172	65.11	1.12	12	0.26	45.00	2606.00	5320	20230828	-44.92	2255	20230726	29.93	4225	-30.65	20240524	2535	15.58	20240307	5320	-44.92	20230828	2255	29.93	20230726	5.74	N	027050	500	200 억	548284	N	N	0	N	N
105	20240715	090359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2945	-5	5	-0.17	37153380	12594	2.93	2950	2955	2945	3835	2065	2950	2950.09	1.37	3817	3056	3002	2941	2887	2826	3030	2915	200	885	500	1880	5	1	40000000	1178	65.44	1.13	12	0.03	45.00	2606.00	5320	20230828	-44.64	2255	20230726	30.60	4225	-30.30	20240524	2535	16.17	20240307	5320	-44.64	20230828	2255	30.60	20230726	5.74	N	027050	500	200 억	548284	N	N	0	N	N
106	20240712	160355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2950	10	2	0.34	1257223645	428786	39.12	2940	2995	2880	3820	2060	2940	2932.01	1.27	38472	3216	3077	2991	2852	2766	3035	2810	200	880	500	1880	5	1	40000000	1180	65.56	1.13	12	1.07	45.00	2606.00	5320	20230828	-44.55	2255	20230726	30.82	4225	-30.18	20240524	2535	16.37	20240307	5320	-44.55	20230828	2255	30.82	20230726	5.77	N	027050	500	200 억	506678	N	N	779	N	N
107	20240712	150357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2955	15	2	0.51	1068135005	365118	33.31	2940	2970	2880	3820	2060	2940	2925.43	1.27	23429	3216	3077	2991	2852	2766	3035	2810	200	880	500	1880	5	1	40000000	1182	65.67	1.13	12	0.91	45.00	2606.00	5320	20230828	-44.45	2255	20230726	31.04	4225	-30.06	20240524	2535	16.57	20240307	5320	-44.45	20230828	2255	31.04	20230726	5.77	N	027050	500	200 억	506678	N	N	779	N	N
108	20240712	140359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2955	15	2	0.51	900954010	308598	28.16	2940	2960	2880	3820	2060	2940	2919.47	1.27	23478	3216	3077	2991	2852	2766	3035	2810	200	880	500	1880	5	1	40000000	1182	65.67	1.13	12	0.77	45.00	2606.00	5320	20230828	-44.45	2255	20230726	31.04	4225	-30.06	20240524	2535	16.57	20240307	5320	-44.45	20230828	2255	31.04	20230726	5.77	N	027050	500	200 억	506678	N	N	779	N	N
109	20240712	130356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2920	-20	5	-0.68	674245920	231633	21.13	2940	2955	2880	3820	2060	2940	2910.77	1.27	8200	3216	3077	2991	2852	2766	3035	2810	200	880	500	1880	5	1	40000000	1168	64.89	1.12	12	0.58	45.00	2606.00	5320	20230828	-45.11	2255	20230726	29.49	4225	-30.89	20240524	2535	15.19	20240307	5320	-45.11	20230828	2255	29.49	20230726	5.77	N	027050	500	200 억	506678	N	N	779	N	N
110	20240712	120357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2915	-25	5	-0.85	542765040	186563	17.02	2940	2955	2880	3820	2060	2940	2909.20	1.27	-10901	3216	3077	2991	2852	2766	3035	2810	200	880	500	1880	5	1	40000000	1166	64.78	1.12	12	0.47	45.00	2606.00	5320	20230828	-45.21	2255	20230726	29.27	4225	-31.01	20240524	2535	14.99	20240307	5320	-45.21	20230828	2255	29.27	20230726	5.77	N	027050	500	200 억	506678	N	N	779	N	N
111	20240712	110355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2925	-15	5	-0.51	508368405	174778	15.95	2940	2955	2880	3820	2060	2940	2908.56	1.27	-11901	3216	3077	2991	2852	2766	3035	2810	200	880	500	1880	5	1	40000000	1170	65.00	1.12	12	0.44	45.00	2606.00	5320	20230828	-45.02	2255	20230726	29.71	4225	-30.77	20240524	2535	15.38	20240307	5320	-45.02	20230828	2255	29.71	20230726	5.77	N	027050	500	200 억	506678	N	N	779	N	N
112	20240712	100358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2895	-45	5	-1.53	391016035	134321	12.26	2940	2955	2880	3820	2060	2940	2910.95	1.27	-31619	3216	3077	2991	2852	2766	3035	2810	200	880	500	1880	5	1	40000000	1158	64.33	1.11	12	0.34	45.00	2606.00	5320	20230828	-45.58	2255	20230726	28.38	4225	-31.48	20240524	2535	14.20	20240307	5320	-45.58	20230828	2255	28.38	20230726	5.77	N	027050	500	200 억	506678	N	N	779	N	N
113	20240712	090355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2945	5	2	0.17	43288255	14731	1.34	2940	2955	2920	3820	2060	2940	2938.53	1.27	-4754	3216	3077	2991	2852	2766	3035	2810	200	880	500	1880	5	1	40000000	1178	65.44	1.13	12	0.04	45.00	2606.00	5320	20230828	-44.64	2255	20230726	30.60	4225	-30.30	20240524	2535	16.17	20240307	5320	-44.64	20230828	2255	30.60	20230726	5.77	N	027050	500	200 억	506678	N	N	779	N	N
114	20240711	160353	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2940	-110	5	-3.61	3243424400	1087476	414.74	3090	3130	2905	3965	2135	3050	2982.53	1.47	-509667	3083	3066	3033	3016	2983	3075	3025	200	915	500	1950	5	1	40000000	1176	65.33	1.13	12	2.72	45.00	2606.00	5320	20230828	-44.74	2255	20230726	30.38	4225	-30.41	20240524	2535	15.98	20240307	5320	-44.74	20230828	2255	30.38	20230726	5.78	N	027050	500	200 억	588228	N	N	779	N	N
115	20240711	150358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2925	-125	5	-4.10	3041933300	1018630	388.49	3090	3130	2905	3965	2135	3050	2986.30	1.47	-492542	3083	3066	3033	3016	2983	3075	3025	200	915	500	1950	5	1	40000000	1170	65.00	1.12	12	2.55	45.00	2606.00	5320	20230828	-45.02	2255	20230726	29.71	4225	-30.77	20240524	2535	15.38	20240307	5320	-45.02	20230828	2255	29.71	20230726	5.78	N	027050	500	200 억	588228	N	N	175	N	N
116	20240711	140357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2925	-125	5	-4.10	2698990110	901214	343.71	3090	3130	2910	3965	2135	3050	2994.84	1.47	-436686	3083	3066	3033	3016	2983	3075	3025	200	915	500	1950	5	1	40000000	1170	65.00	1.12	12	2.25	45.00	2606.00	5320	20230828	-45.02	2255	20230726	29.71	4225	-30.77	20240524	2535	15.38	20240307	5320	-45.02	20230828	2255	29.71	20230726	5.78	N	027050	500	200 억	588228	N	N	175	N	N
117	20240711	130356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2950	-100	5	-3.28	2216431190	736554	280.91	3090	3130	2940	3965	2135	3050	3009.19	1.47	-339252	3083	3066	3033	3016	2983	3075	3025	200	915	500	1950	5	1	40000000	1180	65.56	1.13	12	1.84	45.00	2606.00	5320	20230828	-44.55	2255	20230726	30.82	4225	-30.18	20240524	2535	16.37	20240307	5320	-44.55	20230828	2255	30.82	20230726	5.78	N	027050	500	200 억	588228	N	N	175	N	N
118	20240711	120356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2965	-85	5	-2.79	1834750310	607278	231.61	3090	3130	2955	3965	2135	3050	3021.27	1.47	-253367	3083	3066	3033	3016	2983	3075	3025	200	915	500	1950	5	1	40000000	1186	65.89	1.14	12	1.52	45.00	2606.00	5320	20230828	-44.27	2255	20230726	31.49	4225	-29.82	20240524	2535	16.96	20240307	5320	-44.27	20230828	2255	31.49	20230726	5.78	N	027050	500	200 억	588228	N	N	175	N	N
119	20240711	110355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2965	-85	5	-2.79	1511764605	498343	190.06	3090	3130	2965	3965	2135	3050	3033.58	1.47	-176834	3083	3066	3033	3016	2983	3075	3025	200	915	500	1950	5	1	40000000	1186	65.89	1.14	12	1.25	45.00	2606.00	5320	20230828	-44.27	2255	20230726	31.49	4225	-29.82	20240524	2535	16.96	20240307	5320	-44.27	20230828	2255	31.49	20230726	5.78	N	027050	500	200 억	588228	N	N	175	N	N
120	20240711	100354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3025	-25	5	-0.82	842041455	274473	104.68	3090	3130	3015	3965	2135	3050	3067.85	1.47	-57119	3083	3066	3033	3016	2983	3075	3025	200	915	500	1950	5	1	40000000	1210	67.22	1.16	12	0.69	45.00	2606.00	5320	20230828	-43.14	2255	20230726	34.15	4225	-28.40	20240524	2535	19.33	20240307	5320	-43.14	20230828	2255	34.15	20230726	5.78	N	027050	500	200 억	588228	N	N	175	N	N
121	20240711	090353	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3060	10	2	0.33	87635530	28529	10.88	3090	3090	3050	3965	2135	3050	3071.81	1.47	-19458	3083	3066	3033	3016	2983	3075	3025	200	915	500	1950	5	1	40000000	1224	68.00	1.17	12	0.07	45.00	2606.00	5320	20230828	-42.48	2255	20230726	35.70	4225	-27.57	20240524	2535	20.71	20240307	5320	-42.48	20230828	2255	35.70	20230726	5.78	N	027050	500	200 억	588228	N	N	175	N	N
122	20240710	160354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3050	35	2	1.16	762665095	252102	107.46	3040	3050	3000	3915	2115	3015	3025.21	1.39	29500	3095	3055	3025	2985	2955	3040	2970	200	900	500	1920	5	1	40000000	1220	67.78	1.17	12	0.63	45.00	2606.00	5320	20230828	-42.67	2255	20230726	35.25	4225	-27.81	20240524	2535	20.32	20240307	5320	-42.67	20230828	2255	35.25	20230726	5.74	N	027050	500	200 억	556313	N	N	175	N	N
123	20240710	150355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3040	25	2	0.83	672381820	222462	94.83	3040	3050	3000	3915	2115	3015	3022.46	1.39	31360	3095	3055	3025	2985	2955	3040	2970	200	900	500	1920	5	1	40000000	1216	67.56	1.17	12	0.56	45.00	2606.00	5320	20230828	-42.86	2255	20230726	34.81	4225	-28.05	20240524	2535	19.92	20240307	5320	-42.86	20230828	2255	34.81	20230726	5.74	N	027050	500	200 억	556313	N	N	498	N	N
124	20240710	140354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3025	10	2	0.33	530712030	175638	74.87	3040	3050	3000	3915	2115	3015	3021.63	1.39	4657	3095	3055	3025	2985	2955	3040	2970	200	900	500	1920	5	1	40000000	1210	67.22	1.16	12	0.44	45.00	2606.00	5320	20230828	-43.14	2255	20230726	34.15	4225	-28.40	20240524	2535	19.33	20240307	5320	-43.14	20230828	2255	34.15	20230726	5.74	N	027050	500	200 억	556313	N	N	498	N	N
125	20240710	130354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3015	0	3	0.00	469869260	155465	66.27	3040	3050	3000	3915	2115	3015	3022.35	1.39	-3916	3095	3055	3025	2985	2955	3040	2970	200	900	500	1920	5	1	40000000	1206	67.00	1.16	12	0.39	45.00	2606.00	5320	20230828	-43.33	2255	20230726	33.70	4225	-28.64	20240524	2535	18.93	20240307	5320	-43.33	20230828	2255	33.70	20230726	5.74	N	027050	500	200 억	556313	N	N	498	N	N
126	20240710	120352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3020	5	2	0.17	389396180	128820	54.91	3040	3050	3000	3915	2115	3015	3022.80	1.39	-11439	3095	3055	3025	2985	2955	3040	2970	200	900	500	1920	5	1	40000000	1208	67.11	1.16	12	0.32	45.00	2606.00	5320	20230828	-43.23	2255	20230726	33.92	4225	-28.52	20240524	2535	19.13	20240307	5320	-43.23	20230828	2255	33.92	20230726	5.74	N	027050	500	200 억	556313	N	N	498	N	N
127	20240710	110355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3025	10	2	0.33	334951695	110745	47.21	3040	3050	3000	3915	2115	3015	3024.54	1.39	-10013	3095	3055	3025	2985	2955	3040	2970	200	900	500	1920	5	1	40000000	1210	67.22	1.16	12	0.28	45.00	2606.00	5320	20230828	-43.14	2255	20230726	34.15	4225	-28.40	20240524	2535	19.33	20240307	5320	-43.14	20230828	2255	34.15	20230726	5.74	N	027050	500	200 억	556313	N	N	498	N	N
128	20240710	100351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3030	15	2	0.50	200046650	66190	28.21	3040	3050	3000	3915	2115	3015	3022.32	1.39	-12974	3095	3055	3025	2985	2955	3040	2970	200	900	500	1920	5	1	40000000	1212	67.33	1.16	12	0.17	45.00	2606.00	5320	20230828	-43.05	2255	20230726	34.37	4225	-28.28	20240524	2535	19.53	20240307	5320	-43.05	20230828	2255	34.37	20230726	5.74	N	027050	500	200 억	556313	N	N	498	N	N
129	20240710	090354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3015	0	3	0.00	57530255	18995	8.10	3040	3050	3015	3915	2115	3015	3028.78	1.39	-13564	3095	3055	3025	2985	2955	3040	2970	200	900	500	1920	5	1	40000000	1206	67.00	1.16	12	0.05	45.00	2606.00	5320	20230828	-43.33	2255	20230726	33.70	4225	-28.64	20240524	2535	18.93	20240307	5320	-43.33	20230828	2255	33.70	20230726	5.74	N	027050	500	200 억	556313	N	N	498	N	N
130	20240709	160354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3015	-20	5	-0.66	689199660	228527	53.68	3055	3065	2995	3945	2125	3035	3015.83	1.54	-59895	3118	3076	3003	2961	2888	3097	2982	200	910	500	1940	5	1	40000000	1206	67.00	1.16	12	0.57	45.00	2606.00	5320	20230828	-43.33	2255	20230726	33.70	4225	-28.64	20240524	2535	18.93	20240307	5320	-43.33	20230828	2255	33.70	20230726	5.68	N	027050	500	200 억	615932	N	N	498	N	N
131	20240709	150354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3015	-20	5	-0.66	613515295	203417	47.78	3055	3065	2995	3945	2125	3035	3016.01	1.54	-57708	3118	3076	3003	2961	2888	3097	2982	200	910	500	1940	5	1	40000000	1206	67.00	1.16	12	0.51	45.00	2606.00	5320	20230828	-43.33	2255	20230726	33.70	4225	-28.64	20240524	2535	18.93	20240307	5320	-43.33	20230828	2255	33.70	20230726	5.68	N	027050	500	200 억	615932	N	N	669	N	N
132	20240709	140354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3010	-25	5	-0.82	564428735	187088	43.95	3055	3065	2995	3945	2125	3035	3016.88	1.54	-60387	3118	3076	3003	2961	2888	3097	2982	200	910	500	1940	5	1	40000000	1204	66.89	1.16	12	0.47	45.00	2606.00	5320	20230828	-43.42	2255	20230726	33.48	4225	-28.76	20240524	2535	18.74	20240307	5320	-43.42	20230828	2255	33.48	20230726	5.68	N	027050	500	200 억	615932	N	N	669	N	N
133	20240709	130355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3015	-20	5	-0.66	530451260	175799	41.29	3055	3065	2995	3945	2125	3035	3017.33	1.54	-55930	3118	3076	3003	2961	2888	3097	2982	200	910	500	1940	5	1	40000000	1206	67.00	1.16	12	0.44	45.00	2606.00	5320	20230828	-43.33	2255	20230726	33.70	4225	-28.64	20240524	2535	18.93	20240307	5320	-43.33	20230828	2255	33.70	20230726	5.68	N	027050	500	200 억	615932	N	N	669	N	N
134	20240709	120356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3010	-25	5	-0.82	498382130	165136	38.79	3055	3065	2995	3945	2125	3035	3017.97	1.54	-52432	3118	3076	3003	2961	2888	3097	2982	200	910	500	1940	5	1	40000000	1204	66.89	1.16	12	0.41	45.00	2606.00	5320	20230828	-43.42	2255	20230726	33.48	4225	-28.76	20240524	2535	18.74	20240307	5320	-43.42	20230828	2255	33.48	20230726	5.68	N	027050	500	200 억	615932	N	N	669	N	N
135	20240709	110354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3010	-25	5	-0.82	416493345	137857	32.38	3055	3065	3000	3945	2125	3035	3021.16	1.54	-48229	3118	3076	3003	2961	2888	3097	2982	200	910	500	1940	5	1	40000000	1204	66.89	1.16	12	0.34	45.00	2606.00	5320	20230828	-43.42	2255	20230726	33.48	4225	-28.76	20240524	2535	18.74	20240307	5320	-43.42	20230828	2255	33.48	20230726	5.68	N	027050	500	200 억	615932	N	N	669	N	N
136	20240709	100354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3015	-20	5	-0.66	236346800	78007	18.32	3055	3065	3010	3945	2125	3035	3029.79	1.54	-23462	3118	3076	3003	2961	2888	3097	2982	200	910	500	1940	5	1	40000000	1206	67.00	1.16	12	0.20	45.00	2606.00	5320	20230828	-43.33	2255	20230726	33.70	4225	-28.64	20240524	2535	18.93	20240307	5320	-43.33	20230828	2255	33.70	20230726	5.68	N	027050	500	200 억	615932	N	N	669	N	N
137	20240709	090354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3060	25	2	0.82	68744500	22585	5.31	3055	3065	3015	3945	2125	3035	3043.97	1.54	-7186	3118	3076	3003	2961	2888	3097	2982	200	910	500	1940	5	1	40000000	1224	68.00	1.17	12	0.06	45.00	2606.00	5320	20230828	-42.48	2255	20230726	35.70	4225	-27.57	20240524	2535	20.71	20240307	5320	-42.48	20230828	2255	35.70	20230726	5.68	N	027050	500	200 억	615932	N	N	669	N	N
138	20240708	160351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3035	105	2	3.58	1263116260	422177	97.04	2940	3045	2930	3805	2055	2930	2991.89	1.39	58297	3076	3002	2966	2892	2856	2985	2875	200	875	500	1870	5	1	40000000	1214	67.44	1.16	12	1.06	45.00	2606.00	5320	20230828	-42.95	2255	20230726	34.59	4225	-28.17	20240524	2535	19.72	20240307	5320	-42.95	20230828	2255	34.59	20230726	5.70	N	027050	500	200 억	557927	N	N	669	N	N
139	20240708	150352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3035	105	2	3.58	1197625405	400591	92.08	2940	3045	2930	3805	2055	2930	2989.65	1.39	59319	3076	3002	2966	2892	2856	2985	2875	200	875	500	1870	5	1	40000000	1214	67.44	1.16	12	1.00	45.00	2606.00	5320	20230828	-42.95	2255	20230726	34.59	4225	-28.17	20240524	2535	19.72	20240307	5320	-42.95	20230828	2255	34.59	20230726	5.70	N	027050	500	200 억	557927	N	N	419	N	N
140	20240708	140353	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3015	85	2	2.90	1024540255	343350	78.92	2940	3020	2930	3805	2055	2930	2983.95	1.39	54650	3076	3002	2966	2892	2856	2985	2875	200	875	500	1870	5	1	40000000	1206	67.00	1.16	12	0.86	45.00	2606.00	5320	20230828	-43.33	2255	20230726	33.70	4225	-28.64	20240524	2535	18.93	20240307	5320	-43.33	20230828	2255	33.70	20230726	5.70	N	027050	500	200 억	557927	N	N	419	N	N
141	20240708	130351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2985	55	2	1.88	864304060	289986	66.66	2940	3005	2930	3805	2055	2930	2980.50	1.39	27799	3076	3002	2966	2892	2856	2985	2875	200	875	500	1870	5	1	40000000	1194	66.33	1.15	12	0.72	45.00	2606.00	5320	20230828	-43.89	2255	20230726	32.37	4225	-29.35	20240524	2535	17.75	20240307	5320	-43.89	20230828	2255	32.37	20230726	5.70	N	027050	500	200 억	557927	N	N	419	N	N
142	20240708	120353	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2975	45	2	1.54	810753435	272005	62.52	2940	3005	2930	3805	2055	2930	2980.66	1.39	28686	3076	3002	2966	2892	2856	2985	2875	200	875	500	1870	5	1	40000000	1190	66.11	1.14	12	0.68	45.00	2606.00	5320	20230828	-44.08	2255	20230726	31.93	4225	-29.59	20240524	2535	17.36	20240307	5320	-44.08	20230828	2255	31.93	20230726	5.70	N	027050	500	200 억	557927	N	N	419	N	N
143	20240708	110351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2995	65	2	2.22	730231665	244994	56.31	2940	3005	2930	3805	2055	2930	2980.61	1.39	31510	3076	3002	2966	2892	2856	2985	2875	200	875	500	1870	5	1	40000000	1198	66.56	1.15	12	0.61	45.00	2606.00	5320	20230828	-43.70	2255	20230726	32.82	4225	-29.11	20240524	2535	18.15	20240307	5320	-43.70	20230828	2255	32.82	20230726	5.70	N	027050	500	200 억	557927	N	N	419	N	N
144	20240708	100351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2980	50	2	1.71	572729390	192290	44.20	2940	3005	2930	3805	2055	2930	2978.47	1.39	11709	3076	3002	2966	2892	2856	2985	2875	200	875	500	1870	5	1	40000000	1192	66.22	1.14	12	0.48	45.00	2606.00	5320	20230828	-43.98	2255	20230726	32.15	4225	-29.47	20240524	2535	17.55	20240307	5320	-43.98	20230828	2255	32.15	20230726	5.70	N	027050	500	200 억	557927	N	N	419	N	N
145	20240708	090352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2965	35	2	1.19	33416210	11329	2.60	2940	2970	2940	3805	2055	2930	2949.63	1.39	2779	3076	3002	2966	2892	2856	2985	2875	200	875	500	1870	5	1	40000000	1186	65.89	1.14	12	0.03	45.00	2606.00	5320	20230828	-44.27	2255	20230726	31.49	4225	-29.82	20240524	2535	16.96	20240307	5320	-44.27	20230828	2255	31.49	20230726	5.70	N	027050	500	200 억	557927	N	N	419	N	N
146	20240705	160350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2930	-45	5	-1.51	1269873790	427896	84.37	2970	3040	2930	3865	2085	2975	2967.91	1.53	-52421	3031	3002	2966	2937	2901	3017	2952	200	890	500	1900	5	1	40000000	1172	65.11	1.12	12	1.07	45.00	2606.00	5320	20230828	-44.92	2255	20230726	29.93	4225	-30.65	20240524	2535	15.58	20240307	5320	-44.92	20230828	2255	29.93	20230726	5.70	N	027050	500	200 억	612177	N	N	419	N	N
147	20240705	150352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2935	-40	5	-1.34	1171319350	394284	77.74	2970	3040	2935	3865	2085	2975	2970.75	1.53	-51087	3031	3002	2966	2937	2901	3017	2952	200	890	500	1900	5	1	40000000	1174	65.22	1.13	12	0.99	45.00	2606.00	5320	20230828	-44.83	2255	20230726	30.16	4225	-30.53	20240524	2535	15.78	20240307	5320	-44.83	20230828	2255	30.16	20230726	5.70	N	027050	500	200 억	612177	N	N	248	N	N
148	20240705	140351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2945	-30	5	-1.01	1011115345	339802	67.00	2970	3040	2935	3865	2085	2975	2975.60	1.53	-32920	3031	3002	2966	2937	2901	3017	2952	200	890	500	1900	5	1	40000000	1178	65.44	1.13	12	0.85	45.00	2606.00	5320	20230828	-44.64	2255	20230726	30.60	4225	-30.30	20240524	2535	16.17	20240307	5320	-44.64	20230828	2255	30.60	20230726	5.70	N	027050	500	200 억	612177	N	N	248	N	N
149	20240705	130350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2950	-25	5	-0.84	876523285	294051	57.98	2970	3040	2935	3865	2085	2975	2980.85	1.53	-36544	3031	3002	2966	2937	2901	3017	2952	200	890	500	1900	5	1	40000000	1180	65.56	1.13	12	0.74	45.00	2606.00	5320	20230828	-44.55	2255	20230726	30.82	4225	-30.18	20240524	2535	16.37	20240307	5320	-44.55	20230828	2255	30.82	20230726	5.70	N	027050	500	200 억	612177	N	N	248	N	N
150	20240705	120351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2945	-30	5	-1.01	756078485	253176	49.92	2970	3040	2935	3865	2085	2975	2986.38	1.53	-24244	3031	3002	2966	2937	2901	3017	2952	200	890	500	1900	5	1	40000000	1178	65.44	1.13	12	0.63	45.00	2606.00	5320	20230828	-44.64	2255	20230726	30.60	4225	-30.30	20240524	2535	16.17	20240307	5320	-44.64	20230828	2255	30.60	20230726	5.70	N	027050	500	200 억	612177	N	N	248	N	N
151	20240705	110350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2975	0	3	0.00	544999310	181722	35.83	2970	3040	2950	3865	2085	2975	2999.08	1.53	-15773	3031	3002	2966	2937	2901	3017	2952	200	890	500	1900	5	1	40000000	1190	66.11	1.14	12	0.45	45.00	2606.00	5320	20230828	-44.08	2255	20230726	31.93	4225	-29.59	20240524	2535	17.36	20240307	5320	-44.08	20230828	2255	31.93	20230726	5.70	N	027050	500	200 억	612177	N	N	248	N	N
152	20240705	100350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2975	0	3	0.00	462971160	154171	30.40	2970	3040	2950	3865	2085	2975	3002.97	1.53	-641	3031	3002	2966	2937	2901	3017	2952	200	890	500	1900	5	1	40000000	1190	66.11	1.14	12	0.39	45.00	2606.00	5320	20230828	-44.08	2255	20230726	31.93	4225	-29.59	20240524	2535	17.36	20240307	5320	-44.08	20230828	2255	31.93	20230726	5.70	N	027050	500	200 억	612177	N	N	248	N	N
153	20240705	090351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2960	-15	5	-0.50	45476795	15356	3.03	2970	2975	2950	3865	2085	2975	2961.50	1.53	-5598	3031	3002	2966	2937	2901	3017	2952	200	890	500	1900	5	1	40000000	1184	65.78	1.14	12	0.04	45.00	2606.00	5320	20230828	-44.36	2255	20230726	31.26	4225	-29.94	20240524	2535	16.77	20240307	5320	-44.36	20230828	2255	31.26	20230726	5.70	N	027050	500	200 억	612177	N	N	248	N	N
154	20240704	160348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2975	5	2	0.17	1464044935	495368	89.60	2960	2995	2930	3860	2080	2970	2955.43	1.34	71543	3193	3081	3018	2906	2843	3050	2875	200	890	500	1900	5	1	40000000	1190	66.11	1.14	12	1.24	45.00	2606.00	5320	20230828	-44.08	2255	20230726	31.93	4225	-29.59	20240524	2535	17.36	20240307	5320	-44.08	20230828	2255	31.93	20230726	5.63	N	027050	500	200 억	534744	N	N	248	N	N
155	20240704	150350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2980	10	2	0.34	1300651900	440210	79.62	2960	2995	2930	3860	2080	2970	2954.61	1.34	56709	3193	3081	3018	2906	2843	3050	2875	200	890	500	1900	5	1	40000000	1192	66.22	1.14	12	1.10	45.00	2606.00	5320	20230828	-43.98	2255	20230726	32.15	4225	-29.47	20240524	2535	17.55	20240307	5320	-43.98	20230828	2255	32.15	20230726	5.63	N	027050	500	200 억	534744	N	N	465	N	N
156	20240704	140350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2955	-15	5	-0.51	1113343400	377272	68.24	2960	2985	2930	3860	2080	2970	2951.03	1.34	33735	3193	3081	3018	2906	2843	3050	2875	200	890	500	1900	5	1	40000000	1182	65.67	1.13	12	0.94	45.00	2606.00	5320	20230828	-44.45	2255	20230726	31.04	4225	-30.06	20240524	2535	16.57	20240307	5320	-44.45	20230828	2255	31.04	20230726	5.63	N	027050	500	200 억	534744	N	N	465	N	N
157	20240704	130350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2960	-10	5	-0.34	1002501185	339756	61.45	2960	2985	2930	3860	2080	2970	2950.64	1.34	26371	3193	3081	3018	2906	2843	3050	2875	200	890	500	1900	5	1	40000000	1184	65.78	1.14	12	0.85	45.00	2606.00	5320	20230828	-44.36	2255	20230726	31.26	4225	-29.94	20240524	2535	16.77	20240307	5320	-44.36	20230828	2255	31.26	20230726	5.63	N	027050	500	200 억	534744	N	N	465	N	N
158	20240704	120349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2945	-25	5	-0.84	874406130	296259	53.59	2960	2985	2930	3860	2080	2970	2951.48	1.34	16388	3193	3081	3018	2906	2843	3050	2875	200	890	500	1900	5	1	40000000	1178	65.44	1.13	12	0.74	45.00	2606.00	5320	20230828	-44.64	2255	20230726	30.60	4225	-30.30	20240524	2535	16.17	20240307	5320	-44.64	20230828	2255	30.60	20230726	5.63	N	027050	500	200 억	534744	N	N	465	N	N
159	20240704	110349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2960	-10	5	-0.34	710805780	240633	43.53	2960	2985	2930	3860	2080	2970	2953.89	1.34	21234	3193	3081	3018	2906	2843	3050	2875	200	890	500	1900	5	1	40000000	1184	65.78	1.14	12	0.60	45.00	2606.00	5320	20230828	-44.36	2255	20230726	31.26	4225	-29.94	20240524	2535	16.77	20240307	5320	-44.36	20230828	2255	31.26	20230726	5.63	N	027050	500	200 억	534744	N	N	465	N	N
160	20240704	100349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2950	-20	5	-0.67	440085925	149100	26.97	2960	2985	2930	3860	2080	2970	2951.60	1.34	28503	3193	3081	3018	2906	2843	3050	2875	200	890	500	1900	5	1	40000000	1180	65.56	1.13	12	0.37	45.00	2606.00	5320	20230828	-44.55	2255	20230726	30.82	4225	-30.18	20240524	2535	16.37	20240307	5320	-44.55	20230828	2255	30.82	20230726	5.63	N	027050	500	200 억	534744	N	N	465	N	N
161	20240704	090349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2950	-20	5	-0.67	43033825	14551	2.63	2960	2970	2950	3860	2080	2970	2957.34	1.34	-5296	3193	3081	3018	2906	2843	3050	2875	200	890	500	1900	5	1	40000000	1180	65.56	1.13	12	0.04	45.00	2606.00	5320	20230828	-44.55	2255	20230726	30.82	4225	-30.18	20240524	2535	16.37	20240307	5320	-44.55	20230828	2255	30.82	20230726	5.63	N	027050	500	200 억	534744	N	N	465	N	N
162	20240703	160347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2970	-110	5	-3.57	1616351240	536721	74.60	3095	3130	2955	4000	2160	3080	3011.57	1.27	26171	3336	3207	3141	3012	2946	3175	2980	200	920	500	1970	5	1	40000000	1188	66.00	1.14	12	1.34	45.00	2606.00	5320	20230828	-44.17	2255	20230726	31.71	4225	-29.70	20240524	2535	17.16	20240307	5320	-44.17	20230828	2255	31.71	20230726	5.54	N	027050	500	200 억	507441	N	N	465	N	N
163	20240703	150349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2980	-100	5	-3.25	1474457800	488981	67.96	3095	3130	2965	4000	2160	3080	3015.33	1.27	12798	3336	3207	3141	3012	2946	3175	2980	200	920	500	1970	5	1	40000000	1192	66.22	1.14	12	1.22	45.00	2606.00	5320	20230828	-43.98	2255	20230726	32.15	4225	-29.47	20240524	2535	17.55	20240307	5320	-43.98	20230828	2255	32.15	20230726	5.54	N	027050	500	200 억	507441	N	N	1198	N	N
164	20240703	140349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2985	-95	5	-3.08	1326617385	439427	61.08	3095	3130	2965	4000	2160	3080	3018.93	1.27	-7482	3336	3207	3141	3012	2946	3175	2980	200	920	500	1970	5	1	40000000	1194	66.33	1.15	12	1.10	45.00	2606.00	5320	20230828	-43.89	2255	20230726	32.37	4225	-29.35	20240524	2535	17.75	20240307	5320	-43.89	20230828	2255	32.37	20230726	5.54	N	027050	500	200 억	507441	N	N	1198	N	N
165	20240703	130349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2995	-85	5	-2.76	1174226400	388243	53.96	3095	3130	2975	4000	2160	3080	3024.42	1.27	-12358	3336	3207	3141	3012	2946	3175	2980	200	920	500	1970	5	1	40000000	1198	66.56	1.15	12	0.97	45.00	2606.00	5320	20230828	-43.70	2255	20230726	32.82	4225	-29.11	20240524	2535	18.15	20240307	5320	-43.70	20230828	2255	32.82	20230726	5.54	N	027050	500	200 억	507441	N	N	1198	N	N
166	20240703	120348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3010	-70	5	-2.27	1118257385	369536	51.36	3095	3130	2975	4000	2160	3080	3026.07	1.27	-14599	3336	3207	3141	3012	2946	3175	2980	200	920	500	1970	5	1	40000000	1204	66.89	1.16	12	0.92	45.00	2606.00	5320	20230828	-43.42	2255	20230726	33.48	4225	-28.76	20240524	2535	18.74	20240307	5320	-43.42	20230828	2255	33.48	20230726	5.54	N	027050	500	200 억	507441	N	N	1198	N	N
167	20240703	110350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2995	-85	5	-2.76	972145290	320702	44.57	3095	3130	2975	4000	2160	3080	3031.26	1.27	-17531	3336	3207	3141	3012	2946	3175	2980	200	920	500	1970	5	1	40000000	1198	66.56	1.15	12	0.80	45.00	2606.00	5320	20230828	-43.70	2255	20230726	32.82	4225	-29.11	20240524	2535	18.15	20240307	5320	-43.70	20230828	2255	32.82	20230726	5.54	N	027050	500	200 억	507441	N	N	1198	N	N
168	20240703	100349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3010	-70	5	-2.27	634021020	207738	28.87	3095	3130	2990	4000	2160	3080	3051.98	1.27	-25723	3336	3207	3141	3012	2946	3175	2980	200	920	500	1970	5	1	40000000	1204	66.89	1.16	12	0.52	45.00	2606.00	5320	20230828	-43.42	2255	20230726	33.48	4225	-28.76	20240524	2535	18.74	20240307	5320	-43.42	20230828	2255	33.48	20230726	5.54	N	027050	500	200 억	507441	N	N	1198	N	N
169	20240703	090348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3070	-10	5	-0.32	85799805	27755	3.86	3095	3130	3070	4000	2160	3080	3091.45	1.27	-16191	3336	3207	3141	3012	2946	3175	2980	200	920	500	1970	5	1	40000000	1228	68.22	1.18	12	0.07	45.00	2606.00	5320	20230828	-42.29	2255	20230726	36.14	4225	-27.34	20240524	2535	21.10	20240307	5320	-42.29	20230828	2255	36.14	20230726	5.54	N	027050	500	200 억	507441	N	N	1198	N	N
170	20240702	160348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3080	-155	5	-4.79	2228560465	705805	36.29	3270	3270	3075	4205	2265	3235	3157.63	1.45	-74238	3561	3397	3311	3147	3061	3480	3230	200	970	500	2070	5	1	40000000	1232	68.44	1.18	12	1.76	45.00	2606.00	5320	20230828	-42.11	2255	20230726	36.59	4225	-27.10	20240524	2535	21.50	20240307	5320	-42.11	20230828	2255	36.59	20230726	5.54	N	027050	500	200 억	578760	N	N	1198	N	N
171	20240702	150348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3100	-135	5	-4.17	2021847415	638823	32.85	3270	3270	3090	4205	2265	3235	3164.96	1.45	-83533	3561	3397	3311	3147	3061	3480	3230	200	970	500	2070	5	1	40000000	1240	68.89	1.19	12	1.60	45.00	2606.00	5320	20230828	-41.73	2255	20230726	37.47	4225	-26.63	20240524	2535	22.29	20240307	5320	-41.73	20230828	2255	37.47	20230726	5.54	N	027050	500	200 억	578760	N	N	2585	N	N
172	20240702	140348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3115	-120	5	-3.71	1716819485	540580	27.80	3270	3270	3115	4205	2265	3235	3175.88	1.45	-89572	3561	3397	3311	3147	3061	3480	3230	200	970	500	2070	5	1	40000000	1246	69.22	1.20	12	1.35	45.00	2606.00	5320	20230828	-41.45	2255	20230726	38.14	4225	-26.27	20240524	2535	22.88	20240307	5320	-41.45	20230828	2255	38.14	20230726	5.54	N	027050	500	200 억	578760	N	N	2585	N	N
173	20240702	130348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3145	-90	5	-2.78	1466221765	460402	23.67	3270	3270	3120	4205	2265	3235	3184.66	1.45	-77025	3561	3397	3311	3147	3061	3480	3230	200	970	500	2070	5	1	40000000	1258	69.89	1.21	12	1.15	45.00	2606.00	5320	20230828	-40.88	2255	20230726	39.47	4225	-25.56	20240524	2535	24.06	20240307	5320	-40.88	20230828	2255	39.47	20230726	5.54	N	027050	500	200 억	578760	N	N	2585	N	N
174	20240702	120349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3150	-85	5	-2.63	1233933455	386466	19.87	3270	3270	3145	4205	2265	3235	3192.86	1.45	-33114	3561	3397	3311	3147	3061	3480	3230	200	970	500	2070	5	1	40000000	1260	70.00	1.21	12	0.97	45.00	2606.00	5320	20230828	-40.79	2255	20230726	39.69	4225	-25.44	20240524	2535	24.26	20240307	5320	-40.79	20230828	2255	39.69	20230726	5.54	N	027050	500	200 억	578760	N	N	2585	N	N
175	20240702	110348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3165	-70	5	-2.16	1104306820	345465	17.76	3270	3270	3145	4205	2265	3235	3196.58	1.45	-21943	3561	3397	3311	3147	3061	3480	3230	200	970	500	2070	5	1	40000000	1266	70.33	1.21	12	0.86	45.00	2606.00	5320	20230828	-40.51	2255	20230726	40.35	4225	-25.09	20240524	2535	24.85	20240307	5320	-40.51	20230828	2255	40.35	20230726	5.54	N	027050	500	200 억	578760	N	N	2585	N	N
176	20240702	100348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3180	-55	5	-1.70	897770350	280219	14.41	3270	3270	3150	4205	2265	3235	3203.82	1.45	-41988	3561	3397	3311	3147	3061	3480	3230	200	970	500	2070	5	1	40000000	1272	70.67	1.22	12	0.70	45.00	2606.00	5320	20230828	-40.23	2255	20230726	41.02	4225	-24.73	20240524	2535	25.44	20240307	5320	-40.23	20230828	2255	41.02	20230726	5.54	N	027050	500	200 억	578760	N	N	2585	N	N
177	20240702	090348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3250	15	2	0.46	65622060	20154	1.04	3270	3270	3245	4205	2265	3235	3256.03	1.45	-7852	3561	3397	3311	3147	3061	3480	3230	200	970	500	2070	5	1	40000000	1300	72.22	1.25	12	0.05	45.00	2606.00	5320	20230828	-38.91	2255	20230726	44.12	4225	-23.08	20240524	2535	28.21	20240307	5320	-38.91	20230828	2255	44.12	20230726	5.54	N	027050	500	200 억	578760	N	N	2585	N	N
178	20240701	160347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3235	10	2	0.31	6476426925	1928780	366.98	3225	3475	3225	4190	2260	3225	3357.83	1.43	12889	3371	3297	3251	3177	3131	3275	3155	200	965	500	2060	5	1	40000000	1294	71.89	1.24	12	4.82	45.00	2606.00	5320	20230828	-39.19	2255	20230726	43.46	4225	-23.43	20240524	2535	27.61	20240307	5320	-39.19	20230828	2255	43.46	20230726	5.69	N	027050	500	200 억	571492	N	N	2585	N	N
179	20240701	150348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3240	15	2	0.47	6284271160	1869542	355.71	3225	3475	3225	4190	2260	3225	3361.43	1.43	17473	3371	3297	3251	3177	3131	3275	3155	200	965	500	2060	5	1	40000000	1296	72.00	1.24	12	4.67	45.00	2606.00	5320	20230828	-39.10	2255	20230726	43.68	4225	-23.31	20240524	2535	27.81	20240307	5320	-39.10	20230828	2255	43.68	20230726	5.69	N	027050	500	200 억	571492	N	N	500	N	N
180	20240701	140346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3280	55	2	1.71	6094585805	1811438	344.65	3225	3475	3225	4190	2260	3225	3364.54	1.43	36335	3371	3297	3251	3177	3131	3275	3155	200	965	500	2060	5	1	40000000	1312	72.89	1.26	12	4.53	45.00	2606.00	5320	20230828	-38.35	2255	20230726	45.45	4225	-22.37	20240524	2535	29.39	20240307	5320	-38.35	20230828	2255	45.45	20230726	5.69	N	027050	500	200 억	571492	N	N	500	N	N
181	20240701	130347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3285	60	2	1.86	5920825600	1758355	334.55	3225	3475	3225	4190	2260	3225	3367.29	1.43	41426	3371	3297	3251	3177	3131	3275	3155	200	965	500	2060	5	1	40000000	1314	73.00	1.26	12	4.40	45.00	2606.00	5320	20230828	-38.25	2255	20230726	45.68	4225	-22.25	20240524	2535	29.59	20240307	5320	-38.25	20230828	2255	45.68	20230726	5.69	N	027050	500	200 억	571492	N	N	500	N	N
182	20240701	120348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3280	55	2	1.71	5784269420	1716741	326.63	3225	3475	3225	4190	2260	3225	3369.37	1.43	49001	3371	3297	3251	3177	3131	3275	3155	200	965	500	2060	5	1	40000000	1312	72.89	1.26	12	4.29	45.00	2606.00	5320	20230828	-38.35	2255	20230726	45.45	4225	-22.37	20240524	2535	29.39	20240307	5320	-38.35	20230828	2255	45.45	20230726	5.69	N	027050	500	200 억	571492	N	N	500	N	N
183	20240701	110347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3300	75	2	2.33	5555655625	1647115	313.39	3225	3475	3225	4190	2260	3225	3373.01	1.43	52943	3371	3297	3251	3177	3131	3275	3155	200	965	500	2060	5	1	40000000	1320	73.33	1.27	12	4.12	45.00	2606.00	5320	20230828	-37.97	2255	20230726	46.34	4225	-21.89	20240524	2535	30.18	20240307	5320	-37.97	20230828	2255	46.34	20230726	5.69	N	027050	500	200 억	571492	N	N	500	N	N
184	20240701	100346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3330	105	2	3.26	5009155215	1482357	282.04	3225	3475	3225	4190	2260	3225	3379.23	1.43	86060	3371	3297	3251	3177	3131	3275	3155	200	965	500	2060	5	1	40000000	1332	74.00	1.28	12	3.71	45.00	2606.00	5320	20230828	-37.41	2255	20230726	47.67	4225	-21.18	20240524	2535	31.36	20240307	5320	-37.41	20230828	2255	47.67	20230726	5.69	N	027050	500	200 억	571492	N	N	500	N	N
185	20240701	090346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	3275	50	2	1.55	134095640	41185	7.84	3225	3290	3225	4190	2260	3225	3256.31	1.43	2655	3371	3297	3251	3177	3131	3275	3155	200	965	500	2060	5	1	40000000	1310	72.78	1.26	12	0.10	45.00	2606.00	5320	20230828	-38.44	2255	20230726	45.23	4225	-22.49	20240524	2535	29.19	20240307	5320	-38.44	20230828	2255	45.23	20230726	5.69	N	027050	500	200 억	571492	N	N	500	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History