KissMeData/027050/price/prices-20240901.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

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

54 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	investmentCareful	shortOverheated
2	20240930	160402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2735	-40	5	-1.44	660707965	239455	33.48	2795	2830	2720	3605	1945	2775	2759.21	1.85	-21716	2918	2846	2798	2726	2678	2822	2702	200	830	500	1770	5	1	40000000	1094	60.78	1.05	12	0.60	45.00	2606.00	4225	20240524	-35.27	2210	20240805	23.76	4225	-35.27	20240524	2210	23.76	20240805	4225	-35.27	20240524	2210	23.76	20240805	4.05	N	027050	500	200 억	739085	N	N	N	N
3	20240930	150408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2740	-35	5	-1.26	618922800	224206	31.35	2795	2830	2720	3605	1945	2775	2760.51	1.85	-23037	2918	2846	2798	2726	2678	2822	2702	200	830	500	1770	5	1	40000000	1096	60.89	1.05	12	0.56	45.00	2606.00	4225	20240524	-35.15	2210	20240805	23.98	4225	-35.15	20240524	2210	23.98	20240805	4225	-35.15	20240524	2210	23.98	20240805	4.05	N	027050	500	200 억	739085	N	N	N	N
4	20240930	140407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2750	-25	5	-0.90	537880105	194620	27.21	2795	2830	2720	3605	1945	2775	2763.74	1.85	-22734	2918	2846	2798	2726	2678	2822	2702	200	830	500	1770	5	1	40000000	1100	61.11	1.06	12	0.49	45.00	2606.00	4225	20240524	-34.91	2210	20240805	24.43	4225	-34.91	20240524	2210	24.43	20240805	4225	-34.91	20240524	2210	24.43	20240805	4.05	N	027050	500	200 억	739085	N	N	N	N
5	20240930	130406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2770	-5	5	-0.18	423367540	153190	21.42	2795	2830	2720	3605	1945	2775	2763.67	1.85	-23326	2918	2846	2798	2726	2678	2822	2702	200	830	500	1770	5	1	40000000	1108	61.56	1.06	12	0.38	45.00	2606.00	4225	20240524	-34.44	2210	20240805	25.34	4225	-34.44	20240524	2210	25.34	20240805	4225	-34.44	20240524	2210	25.34	20240805	4.05	N	027050	500	200 억	739085	N	N	N	N
6	20240930	120405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2730	-45	5	-1.62	316366365	114499	16.01	2795	2830	2720	3605	1945	2775	2763.04	1.85	-29364	2918	2846	2798	2726	2678	2822	2702	200	830	500	1770	5	1	40000000	1092	60.67	1.05	12	0.29	45.00	2606.00	4225	20240524	-35.38	2210	20240805	23.53	4225	-35.38	20240524	2210	23.53	20240805	4225	-35.38	20240524	2210	23.53	20240805	4.05	N	027050	500	200 억	739085	N	N	N	N
7	20240930	110404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2720	-55	5	-1.98	294900820	106622	14.91	2795	2830	2720	3605	1945	2775	2765.85	1.85	-31371	2918	2846	2798	2726	2678	2822	2702	200	830	500	1770	5	1	40000000	1088	60.44	1.04	12	0.27	45.00	2606.00	4225	20240524	-35.62	2210	20240805	23.08	4225	-35.62	20240524	2210	23.08	20240805	4225	-35.62	20240524	2210	23.08	20240805	4.05	N	027050	500	200 억	739085	N	N	N	N
8	20240930	100402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2745	-30	5	-1.08	199861590	71954	10.06	2795	2830	2745	3605	1945	2775	2777.63	1.85	-23375	2918	2846	2798	2726	2678	2822	2702	200	830	500	1770	5	1	40000000	1098	61.00	1.05	12	0.18	45.00	2606.00	4225	20240524	-35.03	2210	20240805	24.21	4225	-35.03	20240524	2210	24.21	20240805	4225	-35.03	20240524	2210	24.21	20240805	4.05	N	027050	500	200 억	739085	N	N	N	N
9	20240930	090349	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2780	5	2	0.18	64393480	23023	3.22	2795	2830	2780	3605	1945	2775	2796.97	1.85	-13668	2918	2846	2798	2726	2678	2822	2702	200	830	500	1770	5	1	40000000	1112	61.78	1.07	12	0.06	45.00	2606.00	4225	20240524	-34.20	2210	20240805	25.79	4225	-34.20	20240524	2210	25.79	20240805	4225	-34.20	20240524	2210	25.79	20240805	4.05	N	027050	500	200 억	739085	N	N	N	N
10	20240927	160403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2775	10	2	0.36	2002083850	710506	366.08	2780	2870	2750	3590	1940	2765	2817.86	1.71	54344	2811	2787	2756	2732	2701	2800	2745	200	825	500	1760	5	1	40000000	1110	61.67	1.06	12	1.78	45.00	2606.00	4225	20240524	-34.32	2210	20240805	25.57	4225	-34.32	20240524	2210	25.57	20240805	4225	-34.32	20240524	2210	25.57	20240805	4.08	N	027050	500	200 억	684245	N	N	N	N
11	20240927	150407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2775	10	2	0.36	1954150315	693234	357.18	2780	2870	2750	3590	1940	2765	2818.89	1.71	51741	2811	2787	2756	2732	2701	2800	2745	200	825	500	1760	5	1	40000000	1110	61.67	1.06	12	1.73	45.00	2606.00	4225	20240524	-34.32	2210	20240805	25.57	4225	-34.32	20240524	2210	25.57	20240805	4225	-34.32	20240524	2210	25.57	20240805	4.08	N	027050	500	200 억	684245	N	N	N	N
12	20240927	140408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2795	30	2	1.08	1818109745	644040	331.84	2780	2870	2755	3590	1940	2765	2822.98	1.71	36715	2811	2787	2756	2732	2701	2800	2745	200	825	500	1760	5	1	40000000	1118	62.11	1.07	12	1.61	45.00	2606.00	4225	20240524	-33.85	2210	20240805	26.47	4225	-33.85	20240524	2210	26.47	20240805	4225	-33.85	20240524	2210	26.47	20240805	4.08	N	027050	500	200 억	684245	N	N	N	N
13	20240927	130405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2800	35	2	1.27	1747176735	618580	318.72	2780	2870	2755	3590	1940	2765	2824.50	1.71	37574	2811	2787	2756	2732	2701	2800	2745	200	825	500	1760	5	1	40000000	1120	62.22	1.07	12	1.55	45.00	2606.00	4225	20240524	-33.73	2210	20240805	26.70	4225	-33.73	20240524	2210	26.70	20240805	4225	-33.73	20240524	2210	26.70	20240805	4.08	N	027050	500	200 억	684245	N	N	N	N
14	20240927	120403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2785	20	2	0.72	1666146365	589459	303.71	2780	2870	2765	3590	1940	2765	2826.57	1.71	24111	2811	2787	2756	2732	2701	2800	2745	200	825	500	1760	5	1	40000000	1114	61.89	1.07	12	1.47	45.00	2606.00	4225	20240524	-34.08	2210	20240805	26.02	4225	-34.08	20240524	2210	26.02	20240805	4225	-34.08	20240524	2210	26.02	20240805	4.08	N	027050	500	200 억	684245	N	N	N	N
15	20240927	110406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2820	55	2	1.99	1446311410	510676	263.12	2780	2870	2765	3590	1940	2765	2832.15	1.71	9798	2811	2787	2756	2732	2701	2800	2745	200	825	500	1760	5	1	40000000	1128	62.67	1.08	12	1.28	45.00	2606.00	4225	20240524	-33.25	2210	20240805	27.60	4225	-33.25	20240524	2210	27.60	20240805	4225	-33.25	20240524	2210	27.60	20240805	4.08	N	027050	500	200 억	684245	N	N	N	N
16	20240927	100405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2860	95	2	3.44	1167349210	411822	212.19	2780	2870	2765	3590	1940	2765	2834.60	1.71	5984	2811	2787	2756	2732	2701	2800	2745	200	825	500	1760	5	1	40000000	1144	63.56	1.10	12	1.03	45.00	2606.00	4225	20240524	-32.31	2210	20240805	29.41	4225	-32.31	20240524	2210	29.41	20240805	4225	-32.31	20240524	2210	29.41	20240805	4.08	N	027050	500	200 억	684245	N	N	N	N
17	20240927	090404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2800	35	2	1.27	90893740	32650	16.82	2780	2800	2765	3590	1940	2765	2783.88	1.71	-2804	2811	2787	2756	2732	2701	2800	2745	200	825	500	1760	5	1	40000000	1120	62.22	1.07	12	0.08	45.00	2606.00	4225	20240524	-33.73	2210	20240805	26.70	4225	-33.73	20240524	2210	26.70	20240805	4225	-33.73	20240524	2210	26.70	20240805	4.08	N	027050	500	200 억	684245	N	N	N	N
18	20240926	160359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2765	15	2	0.55	530284155	192602	18.66	2750	2780	2725	3575	1925	2750	2753.24	1.64	27645	2943	2846	2748	2651	2553	2895	2700	200	825	500	1760	5	1	40000000	1106	61.44	1.06	12	0.48	45.00	2606.00	4225	20240524	-34.56	2210	20240805	25.11	4225	-34.56	20240524	2210	25.11	20240805	4225	-34.56	20240524	2210	25.11	20240805	4.08	N	027050	500	200 억	656594	N	N	N	N
19	20240926	150359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2770	20	2	0.73	453962470	164986	15.98	2750	2780	2725	3575	1925	2750	2751.52	1.64	24333	2943	2846	2748	2651	2553	2895	2700	200	825	500	1760	5	1	40000000	1108	61.56	1.06	12	0.41	45.00	2606.00	4225	20240524	-34.44	2210	20240805	25.34	4225	-34.44	20240524	2210	25.34	20240805	4225	-34.44	20240524	2210	25.34	20240805	4.08	N	027050	500	200 억	656594	N	N	N	N
20	20240926	140402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2765	15	2	0.55	395865385	143963	13.95	2750	2780	2725	3575	1925	2750	2749.77	1.64	22390	2943	2846	2748	2651	2553	2895	2700	200	825	500	1760	5	1	40000000	1106	61.44	1.06	12	0.36	45.00	2606.00	4225	20240524	-34.56	2210	20240805	25.11	4225	-34.56	20240524	2210	25.11	20240805	4225	-34.56	20240524	2210	25.11	20240805	4.08	N	027050	500	200 억	656594	N	N	N	N
21	20240926	130404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2755	5	2	0.18	330698180	120390	11.66	2750	2775	2725	3575	1925	2750	2746.89	1.64	14530	2943	2846	2748	2651	2553	2895	2700	200	825	500	1760	5	1	40000000	1102	61.22	1.06	12	0.30	45.00	2606.00	4225	20240524	-34.79	2210	20240805	24.66	4225	-34.79	20240524	2210	24.66	20240805	4225	-34.79	20240524	2210	24.66	20240805	4.08	N	027050	500	200 억	656594	N	N	N	N
22	20240926	120404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2755	5	2	0.18	293688245	106951	10.36	2750	2775	2725	3575	1925	2750	2746.01	1.64	14730	2943	2846	2748	2651	2553	2895	2700	200	825	500	1760	5	1	40000000	1102	61.22	1.06	12	0.27	45.00	2606.00	4225	20240524	-34.79	2210	20240805	24.66	4225	-34.79	20240524	2210	24.66	20240805	4225	-34.79	20240524	2210	24.66	20240805	4.08	N	027050	500	200 억	656594	N	N	N	N
23	20240926	110404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2750	0	3	0.00	258147590	94028	9.11	2750	2775	2725	3575	1925	2750	2745.43	1.64	12608	2943	2846	2748	2651	2553	2895	2700	200	825	500	1760	5	1	40000000	1100	61.11	1.06	12	0.24	45.00	2606.00	4225	20240524	-34.91	2210	20240805	24.43	4225	-34.91	20240524	2210	24.43	20240805	4225	-34.91	20240524	2210	24.43	20240805	4.08	N	027050	500	200 억	656594	N	N	N	N
24	20240926	100406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2740	-10	5	-0.36	221578105	80730	7.82	2750	2775	2725	3575	1925	2750	2744.68	1.64	10561	2943	2846	2748	2651	2553	2895	2700	200	825	500	1760	5	1	40000000	1096	60.89	1.05	12	0.20	45.00	2606.00	4225	20240524	-35.15	2210	20240805	23.98	4225	-35.15	20240524	2210	23.98	20240805	4225	-35.15	20240524	2210	23.98	20240805	4.08	N	027050	500	200 억	656594	N	N	N	N
25	20240926	090400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2755	5	2	0.18	40306495	14672	1.42	2750	2755	2735	3575	1925	2750	2747.17	1.64	3375	2943	2846	2748	2651	2553	2895	2700	200	825	500	1760	5	1	40000000	1102	61.22	1.06	12	0.04	45.00	2606.00	4225	20240524	-34.79	2210	20240805	24.66	4225	-34.79	20240524	2210	24.66	20240805	4225	-34.79	20240524	2210	24.66	20240805	4.08	N	027050	500	200 억	656594	N	N	N	N
26	20240925	160359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2750	115	2	4.36	2825400005	1021628	669.04	2650	2845	2650	3425	1845	2635	2765.60	1.67	-10690	2701	2667	2636	2602	2571	2652	2587	200	790	500	1680	5	1	40000000	1100	61.11	1.06	12	2.55	45.00	2606.00	4225	20240524	-34.91	2210	20240805	24.43	4225	-34.91	20240524	2210	24.43	20240805	4225	-34.91	20240524	2210	24.43	20240805	4.07	N	027050	500	200 억	667452	N	N	N	N
27	20240925	150402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2740	105	2	3.98	2734074040	988335	647.24	2650	2845	2650	3425	1845	2635	2766.34	1.67	-15033	2701	2667	2636	2602	2571	2652	2587	200	790	500	1680	5	1	40000000	1096	60.89	1.05	12	2.47	45.00	2606.00	4225	20240524	-35.15	2210	20240805	23.98	4225	-35.15	20240524	2210	23.98	20240805	4225	-35.15	20240524	2210	23.98	20240805	4.07	N	027050	500	200 억	667452	N	N	N	N
28	20240925	140403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2785	150	2	5.69	2477356245	895104	586.18	2650	2845	2650	3425	1845	2635	2767.67	1.67	-8526	2701	2667	2636	2602	2571	2652	2587	200	790	500	1680	5	1	40000000	1114	61.89	1.07	12	2.24	45.00	2606.00	4225	20240524	-34.08	2210	20240805	26.02	4225	-34.08	20240524	2210	26.02	20240805	4225	-34.08	20240524	2210	26.02	20240805	4.07	N	027050	500	200 억	667452	N	N	N	N
29	20240925	130403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2780	145	2	5.50	2305445195	833140	545.61	2650	2845	2650	3425	1845	2635	2767.18	1.67	-11780	2701	2667	2636	2602	2571	2652	2587	200	790	500	1680	5	1	40000000	1112	61.78	1.07	12	2.08	45.00	2606.00	4225	20240524	-34.20	2210	20240805	25.79	4225	-34.20	20240524	2210	25.79	20240805	4225	-34.20	20240524	2210	25.79	20240805	4.07	N	027050	500	200 억	667452	N	N	N	N
30	20240925	120402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2725	90	2	3.42	1066598650	390215	255.54	2650	2770	2650	3425	1845	2635	2733.36	1.67	50500	2701	2667	2636	2602	2571	2652	2587	200	790	500	1680	5	1	40000000	1090	60.56	1.05	12	0.98	45.00	2606.00	4225	20240524	-35.50	2210	20240805	23.30	4225	-35.50	20240524	2210	23.30	20240805	4225	-35.50	20240524	2210	23.30	20240805	4.07	N	027050	500	200 억	667452	N	N	N	N
31	20240925	110400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2735	100	2	3.80	928263655	339771	222.51	2650	2770	2650	3425	1845	2635	2732.03	1.67	47404	2701	2667	2636	2602	2571	2652	2587	200	790	500	1680	5	1	40000000	1094	60.78	1.05	12	0.85	45.00	2606.00	4225	20240524	-35.27	2210	20240805	23.76	4225	-35.27	20240524	2210	23.76	20240805	4225	-35.27	20240524	2210	23.76	20240805	4.07	N	027050	500	200 억	667452	N	N	N	N
32	20240925	100402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2740	105	2	3.98	664322290	243595	159.53	2650	2770	2650	3425	1845	2635	2727.16	1.67	54646	2701	2667	2636	2602	2571	2652	2587	200	790	500	1680	5	1	40000000	1096	60.89	1.05	12	0.61	45.00	2606.00	4225	20240524	-35.15	2210	20240805	23.98	4225	-35.15	20240524	2210	23.98	20240805	4225	-35.15	20240524	2210	23.98	20240805	4.07	N	027050	500	200 억	667452	N	N	N	N
33	20240925	090401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2720	85	2	3.23	81581015	30300	19.84	2650	2720	2650	3425	1845	2635	2692.44	1.67	17574	2701	2667	2636	2602	2571	2652	2587	200	790	500	1680	5	1	40000000	1088	60.44	1.04	12	0.08	45.00	2606.00	4225	20240524	-35.62	2210	20240805	23.08	4225	-35.62	20240524	2210	23.08	20240805	4225	-35.62	20240524	2210	23.08	20240805	4.07	N	027050	500	200 억	667452	N	N	N	N
34	20240924	160359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2635	-25	5	-0.94	389354570	148092	148.33	2655	2670	2605	3455	1865	2660	2629.03	1.67	-1850	2746	2702	2676	2632	2606	2690	2620	200	795	500	1700	5	1	40000000	1054	58.56	1.01	12	0.37	45.00	2606.00	4225	20240524	-37.63	2210	20240805	19.23	4225	-37.63	20240524	2210	19.23	20240805	4225	-37.63	20240524	2210	19.23	20240805	4.09	N	027050	500	200 억	668606	N	N	N	N
35	20240924	150359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2640	-20	5	-0.75	326782095	124327	124.52	2655	2670	2605	3455	1865	2660	2628.41	1.67	-3324	2746	2702	2676	2632	2606	2690	2620	200	795	500	1700	5	1	40000000	1056	58.67	1.01	12	0.31	45.00	2606.00	4225	20240524	-37.51	2210	20240805	19.46	4225	-37.51	20240524	2210	19.46	20240805	4225	-37.51	20240524	2210	19.46	20240805	4.09	N	027050	500	200 억	668606	N	N	N	N
36	20240924	140359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2645	-15	5	-0.56	280133085	106659	106.83	2655	2670	2605	3455	1865	2660	2626.44	1.67	-637	2746	2702	2676	2632	2606	2690	2620	200	795	500	1700	5	1	40000000	1058	58.78	1.01	12	0.27	45.00	2606.00	4225	20240524	-37.40	2210	20240805	19.68	4225	-37.40	20240524	2210	19.68	20240805	4225	-37.40	20240524	2210	19.68	20240805	4.09	N	027050	500	200 억	668606	N	N	N	N
37	20240924	130359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2610	-50	5	-1.88	228289030	86950	87.09	2655	2670	2605	3455	1865	2660	2625.52	1.67	4096	2746	2702	2676	2632	2606	2690	2620	200	795	500	1700	5	1	40000000	1044	58.00	1.00	12	0.22	45.00	2606.00	4225	20240524	-38.22	2210	20240805	18.10	4225	-38.22	20240524	2210	18.10	20240805	4225	-38.22	20240524	2210	18.10	20240805	4.09	N	027050	500	200 억	668606	N	N	N	N
38	20240924	120400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2615	-45	5	-1.69	174992795	66554	66.66	2655	2670	2605	3455	1865	2660	2629.34	1.67	6695	2746	2702	2676	2632	2606	2690	2620	200	795	500	1700	5	1	40000000	1046	58.11	1.00	12	0.17	45.00	2606.00	4225	20240524	-38.11	2210	20240805	18.33	4225	-38.11	20240524	2210	18.33	20240805	4225	-38.11	20240524	2210	18.33	20240805	4.09	N	027050	500	200 억	668606	N	N	N	N
39	20240924	110401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2620	-40	5	-1.50	161536390	61418	61.52	2655	2670	2605	3455	1865	2660	2630.11	1.67	6843	2746	2702	2676	2632	2606	2690	2620	200	795	500	1700	5	1	40000000	1048	58.22	1.01	12	0.15	45.00	2606.00	4225	20240524	-37.99	2210	20240805	18.55	4225	-37.99	20240524	2210	18.55	20240805	4225	-37.99	20240524	2210	18.55	20240805	4.09	N	027050	500	200 억	668606	N	N	N	N
40	20240924	100359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2630	-30	5	-1.13	97946870	37176	37.23	2655	2670	2605	3455	1865	2660	2634.68	1.67	-3201	2746	2702	2676	2632	2606	2690	2620	200	795	500	1700	5	1	40000000	1052	58.44	1.01	12	0.09	45.00	2606.00	4225	20240524	-37.75	2210	20240805	19.00	4225	-37.75	20240524	2210	19.00	20240805	4225	-37.75	20240524	2210	19.00	20240805	4.09	N	027050	500	200 억	668606	N	N	N	N
41	20240924	090358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2670	10	2	0.38	17056090	6464	6.47	2655	2670	2620	3455	1865	2660	2638.63	1.67	-1016	2746	2702	2676	2632	2606	2690	2620	200	795	500	1700	5	1	40000000	1068	59.33	1.02	12	0.02	45.00	2606.00	4225	20240524	-36.80	2210	20240805	20.81	4225	-36.80	20240524	2210	20.81	20240805	4225	-36.80	20240524	2210	20.81	20240805	4.09	N	027050	500	200 억	668606	N	N	N	N
42	20240923	160358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2660	5	2	0.19	266792395	99767	49.00	2670	2720	2650	3450	1860	2655	2674.22	1.67	1759	2738	2696	2673	2631	2608	2717	2652	200	795	500	1690	5	1	40000000	1064	59.11	1.02	12	0.25	45.00	2606.00	4225	20240524	-37.04	2210	20240805	20.36	4225	-37.04	20240524	2210	20.36	20240805	4225	-37.04	20240524	2210	20.36	20240805	4.14	N	027050	500	200 억	667504	N	N	N	N
43	20240923	150359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2660	5	2	0.19	240363845	89820	44.11	2670	2720	2655	3450	1860	2655	2676.11	1.67	915	2738	2696	2673	2631	2608	2717	2652	200	795	500	1690	5	1	40000000	1064	59.11	1.02	12	0.22	45.00	2606.00	4225	20240524	-37.04	2210	20240805	20.36	4225	-37.04	20240524	2210	20.36	20240805	4225	-37.04	20240524	2210	20.36	20240805	4.14	N	027050	500	200 억	667504	N	N	N	N
44	20240923	140401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2680	25	2	0.94	197390720	73688	36.19	2670	2720	2660	3450	1860	2655	2678.80	1.67	2322	2738	2696	2673	2631	2608	2717	2652	200	795	500	1690	5	1	40000000	1072	59.56	1.03	12	0.18	45.00	2606.00	4225	20240524	-36.57	2210	20240805	21.27	4225	-36.57	20240524	2210	21.27	20240805	4225	-36.57	20240524	2210	21.27	20240805	4.14	N	027050	500	200 억	667504	N	N	N	N
45	20240923	130359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2685	30	2	1.13	183222560	68397	33.59	2670	2720	2660	3450	1860	2655	2678.88	1.67	1774	2738	2696	2673	2631	2608	2717	2652	200	795	500	1690	5	1	40000000	1074	59.67	1.03	12	0.17	45.00	2606.00	4225	20240524	-36.45	2210	20240805	21.49	4225	-36.45	20240524	2210	21.49	20240805	4225	-36.45	20240524	2210	21.49	20240805	4.14	N	027050	500	200 억	667504	N	N	N	N
46	20240923	120358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2670	15	2	0.56	151231010	56430	27.71	2670	2720	2660	3450	1860	2655	2680.06	1.67	-549	2738	2696	2673	2631	2608	2717	2652	200	795	500	1690	5	1	40000000	1068	59.33	1.02	12	0.14	45.00	2606.00	4225	20240524	-36.80	2210	20240805	20.81	4225	-36.80	20240524	2210	20.81	20240805	4225	-36.80	20240524	2210	20.81	20240805	4.14	N	027050	500	200 억	667504	N	N	N	N
47	20240923	110400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2670	15	2	0.56	133555500	49801	24.46	2670	2720	2660	3450	1860	2655	2681.89	1.67	-431	2738	2696	2673	2631	2608	2717	2652	200	795	500	1690	5	1	40000000	1068	59.33	1.02	12	0.12	45.00	2606.00	4225	20240524	-36.80	2210	20240805	20.81	4225	-36.80	20240524	2210	20.81	20240805	4225	-36.80	20240524	2210	20.81	20240805	4.14	N	027050	500	200 억	667504	N	N	N	N
48	20240923	100358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2680	25	2	0.94	96533555	35977	17.67	2670	2720	2660	3450	1860	2655	2683.36	1.67	5460	2738	2696	2673	2631	2608	2717	2652	200	795	500	1690	5	1	40000000	1072	59.56	1.03	12	0.09	45.00	2606.00	4225	20240524	-36.57	2210	20240805	21.27	4225	-36.57	20240524	2210	21.27	20240805	4225	-36.57	20240524	2210	21.27	20240805	4.14	N	027050	500	200 억	667504	N	N	N	N
49	20240923	090357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2700	45	2	1.69	47997590	17889	8.79	2670	2720	2660	3450	1860	2655	2683.40	1.67	12223	2738	2696	2673	2631	2608	2717	2652	200	795	500	1690	5	1	40000000	1080	60.00	1.04	12	0.04	45.00	2606.00	4225	20240524	-36.09	2210	20240805	22.17	4225	-36.09	20240524	2210	22.17	20240805	4225	-36.09	20240524	2210	22.17	20240805	4.14	N	027050	500	200 억	667504	N	N	N	N
50	20240913	160341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2660	-10	5	-0.37	224430930	84263	53.18	2670	2705	2640	3470	1870	2670	2663.46	1.70	-9822	2733	2701	2663	2631	2593	2717	2647	200	800	500	1700	5	1	40000000	1064	59.11	1.02	12	0.21	45.00	2606.00	4225	20240524	-37.04	2210	20240805	20.36	4225	-37.04	20240524	2210	20.36	20240805	4225	-37.04	20240524	2210	20.36	20240805	4.23	N	027050	500	200 억	679701	N	N	N	N
51	20240913	150345	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2660	-10	5	-0.37	206492435	77509	48.91	2670	2705	2640	3470	1870	2670	2664.11	1.70	-9885	2733	2701	2663	2631	2593	2717	2647	200	800	500	1700	5	1	40000000	1064	59.11	1.02	12	0.19	45.00	2606.00	4225	20240524	-37.04	2210	20240805	20.36	4225	-37.04	20240524	2210	20.36	20240805	4225	-37.04	20240524	2210	20.36	20240805	4.23	N	027050	500	200 억	679701	N	N	N	N
52	20240913	140346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2650	-20	5	-0.75	190097155	71330	45.01	2670	2705	2640	3470	1870	2670	2665.04	1.70	-13610	2733	2701	2663	2631	2593	2717	2647	200	800	500	1700	5	1	40000000	1060	58.89	1.02	12	0.18	45.00	2606.00	4225	20240524	-37.28	2210	20240805	19.91	4225	-37.28	20240524	2210	19.91	20240805	4225	-37.28	20240524	2210	19.91	20240805	4.23	N	027050	500	200 억	679701	N	N	N	N
53	20240913	130342	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2645	-25	5	-0.94	178807790	67063	42.32	2670	2705	2640	3470	1870	2670	2666.27	1.70	-12638	2733	2701	2663	2631	2593	2717	2647	200	800	500	1700	5	1	40000000	1058	58.78	1.01	12	0.17	45.00	2606.00	4225	20240524	-37.40	2210	20240805	19.68	4225	-37.40	20240524	2210	19.68	20240805	4225	-37.40	20240524	2210	19.68	20240805	4.23	N	027050	500	200 억	679701	N	N	N	N
54	20240913	120344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2650	-20	5	-0.75	167187870	62672	39.55	2670	2705	2640	3470	1870	2670	2667.66	1.70	-11223	2733	2701	2663	2631	2593	2717	2647	200	800	500	1700	5	1	40000000	1060	58.89	1.02	12	0.16	45.00	2606.00	4225	20240524	-37.28	2210	20240805	19.91	4225	-37.28	20240524	2210	19.91	20240805	4225	-37.28	20240524	2210	19.91	20240805	4.23	N	027050	500	200 억	679701	N	N	N	N
55	20240913	110344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2650	-20	5	-0.75	146236810	54744	34.55	2670	2705	2650	3470	1870	2670	2671.28	1.70	-9790	2733	2701	2663	2631	2593	2717	2647	200	800	500	1700	5	1	40000000	1060	58.89	1.02	12	0.14	45.00	2606.00	4225	20240524	-37.28	2210	20240805	19.91	4225	-37.28	20240524	2210	19.91	20240805	4225	-37.28	20240524	2210	19.91	20240805	4.23	N	027050	500	200 억	679701	N	N	N	N
56	20240913	100344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2685	15	2	0.56	117889825	44073	27.81	2670	2705	2655	3470	1870	2670	2674.88	1.70	-6574	2733	2701	2663	2631	2593	2717	2647	200	800	500	1700	5	1	40000000	1074	59.67	1.03	12	0.11	45.00	2606.00	4225	20240524	-36.45	2210	20240805	21.49	4225	-36.45	20240524	2210	21.49	20240805	4225	-36.45	20240524	2210	21.49	20240805	4.23	N	027050	500	200 억	679701	N	N	N	N
57	20240913	090345	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2685	15	2	0.56	13839915	5186	3.27	2670	2685	2665	3470	1870	2670	2668.71	1.70	3710	2733	2701	2663	2631	2593	2717	2647	200	800	500	1700	5	1	40000000	1074	59.67	1.03	12	0.01	45.00	2606.00	4225	20240524	-36.45	2210	20240805	21.49	4225	-36.45	20240524	2210	21.49	20240805	4225	-36.45	20240524	2210	21.49	20240805	4.23	N	027050	500	200 억	679701	N	N	N	N
58	20240912	160342	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2670	60	2	2.30	419167630	157774	77.26	2625	2695	2625	3390	1830	2610	2656.64	1.53	69221	2743	2676	2643	2576	2543	2660	2560	200	780	500	1670	5	1	40000000	1068	59.33	1.02	12	0.39	45.00	2606.00	4390	20230906	-39.18	2210	20240805	20.81	4225	-36.80	20240524	2210	20.81	20240805	4225	-36.80	20240524	2210	20.81	20240805	4.24	N	027050	500	200 억	610910	N	N	N	N
59	20240912	150342	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2685	75	2	2.87	385877120	145357	71.18	2625	2690	2625	3390	1830	2610	2654.69	1.53	67376	2743	2676	2643	2576	2543	2660	2560	200	780	500	1670	5	1	40000000	1074	59.67	1.03	12	0.36	45.00	2606.00	4390	20230906	-38.84	2210	20240805	21.49	4225	-36.45	20240524	2210	21.49	20240805	4225	-36.45	20240524	2210	21.49	20240805	4.24	N	027050	500	200 억	610910	N	N	N	N
60	20240912	140344	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2665	55	2	2.11	308961395	116599	57.10	2625	2690	2625	3390	1830	2610	2649.78	1.53	52977	2743	2676	2643	2576	2543	2660	2560	200	780	500	1670	5	1	40000000	1066	59.22	1.02	12	0.29	45.00	2606.00	4390	20230906	-39.29	2210	20240805	20.59	4225	-36.92	20240524	2210	20.59	20240805	4225	-36.92	20240524	2210	20.59	20240805	4.24	N	027050	500	200 억	610910	N	N	N	N
61	20240912	130343	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2650	40	2	1.53	245897015	92866	45.48	2625	2690	2625	3390	1830	2610	2647.87	1.53	35007	2743	2676	2643	2576	2543	2660	2560	200	780	500	1670	5	1	40000000	1060	58.89	1.02	12	0.23	45.00	2606.00	4390	20230906	-39.64	2210	20240805	19.91	4225	-37.28	20240524	2210	19.91	20240805	4225	-37.28	20240524	2210	19.91	20240805	4.24	N	027050	500	200 억	610910	N	N	N	N
62	20240912	120341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2650	40	2	1.53	224068855	84629	41.44	2625	2690	2625	3390	1830	2610	2647.66	1.53	33990	2743	2676	2643	2576	2543	2660	2560	200	780	500	1670	5	1	40000000	1060	58.89	1.02	12	0.21	45.00	2606.00	4390	20230906	-39.64	2210	20240805	19.91	4225	-37.28	20240524	2210	19.91	20240805	4225	-37.28	20240524	2210	19.91	20240805	4.24	N	027050	500	200 억	610910	N	N	N	N
63	20240912	110342	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2655	45	2	1.72	204423750	77231	37.82	2625	2690	2625	3390	1830	2610	2646.91	1.53	29303	2743	2676	2643	2576	2543	2660	2560	200	780	500	1670	5	1	40000000	1062	59.00	1.02	12	0.19	45.00	2606.00	4390	20230906	-39.52	2210	20240805	20.14	4225	-37.16	20240524	2210	20.14	20240805	4225	-37.16	20240524	2210	20.14	20240805	4.24	N	027050	500	200 억	610910	N	N	N	N
64	20240912	100342	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2655	45	2	1.72	104872520	39484	19.34	2625	2690	2625	3390	1830	2610	2656.08	1.53	15728	2743	2676	2643	2576	2543	2660	2560	200	780	500	1670	5	1	40000000	1062	59.00	1.02	12	0.10	45.00	2606.00	4390	20230906	-39.52	2210	20240805	20.14	4225	-37.16	20240524	2210	20.14	20240805	4225	-37.16	20240524	2210	20.14	20240805	4.24	N	027050	500	200 억	610910	N	N	N	N
65	20240912	090342	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2630	20	2	0.77	20368730	7753	3.80	2625	2640	2625	3390	1830	2610	2627.21	1.53	3143	2743	2676	2643	2576	2543	2660	2560	200	780	500	1670	5	1	40000000	1052	58.44	1.01	12	0.02	45.00	2606.00	4390	20230906	-40.09	2210	20240805	19.00	4225	-37.75	20240524	2210	19.00	20240805	4225	-37.75	20240524	2210	19.00	20240805	4.24	N	027050	500	200 억	610910	N	N	N	N
66	20240911	160337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2610	-25	5	-0.95	530983180	200302	98.48	2625	2710	2610	3425	1845	2635	2650.94	1.46	27268	2771	2702	2666	2597	2561	2685	2580	200	790	500	1680	5	1	40000000	1044	58.00	1.00	12	0.50	45.00	2606.00	4425	20230905	-41.02	2210	20240805	18.10	4225	-38.22	20240524	2210	18.10	20240805	4225	-38.22	20240524	2210	18.10	20240805	4.32	N	027050	500	200 억	582129	N	N	N	N
67	20240911	150339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2625	-10	5	-0.38	501316955	188975	92.91	2625	2710	2610	3425	1845	2635	2652.82	1.46	28733	2771	2702	2666	2597	2561	2685	2580	200	790	500	1680	5	1	40000000	1050	58.33	1.01	12	0.47	45.00	2606.00	4425	20230905	-40.68	2210	20240805	18.78	4225	-37.87	20240524	2210	18.78	20240805	4225	-37.87	20240524	2210	18.78	20240805	4.32	N	027050	500	200 억	582129	N	N	N	N
68	20240911	140339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2640	5	2	0.19	399038420	149945	73.72	2625	2710	2620	3425	1845	2635	2661.23	1.46	45850	2771	2702	2666	2597	2561	2685	2580	200	790	500	1680	5	1	40000000	1056	58.67	1.01	12	0.37	45.00	2606.00	4425	20230905	-40.34	2210	20240805	19.46	4225	-37.51	20240524	2210	19.46	20240805	4225	-37.51	20240524	2210	19.46	20240805	4.32	N	027050	500	200 억	582129	N	N	N	N
69	20240911	130337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2640	5	2	0.19	377848230	141914	69.77	2625	2710	2620	3425	1845	2635	2662.52	1.46	46963	2771	2702	2666	2597	2561	2685	2580	200	790	500	1680	5	1	40000000	1056	58.67	1.01	12	0.35	45.00	2606.00	4425	20230905	-40.34	2210	20240805	19.46	4225	-37.51	20240524	2210	19.46	20240805	4225	-37.51	20240524	2210	19.46	20240805	4.32	N	027050	500	200 억	582129	N	N	N	N
70	20240911	120341	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2630	-5	5	-0.19	357937195	134354	66.06	2625	2710	2620	3425	1845	2635	2664.14	1.46	49428	2771	2702	2666	2597	2561	2685	2580	200	790	500	1680	5	1	40000000	1052	58.44	1.01	12	0.34	45.00	2606.00	4425	20230905	-40.56	2210	20240805	19.00	4225	-37.75	20240524	2210	19.00	20240805	4225	-37.75	20240524	2210	19.00	20240805	4.32	N	027050	500	200 억	582129	N	N	N	N
71	20240911	110335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2655	20	2	0.76	294353020	110220	54.19	2625	2710	2620	3425	1845	2635	2670.60	1.46	37210	2771	2702	2666	2597	2561	2685	2580	200	790	500	1680	5	1	40000000	1062	59.00	1.02	12	0.28	45.00	2606.00	4425	20230905	-40.00	2210	20240805	20.14	4225	-37.16	20240524	2210	20.14	20240805	4225	-37.16	20240524	2210	20.14	20240805	4.32	N	027050	500	200 억	582129	N	N	N	N
72	20240911	100337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2685	50	2	1.90	205577735	76889	37.80	2625	2710	2620	3425	1845	2635	2673.70	1.46	36705	2771	2702	2666	2597	2561	2685	2580	200	790	500	1680	5	1	40000000	1074	59.67	1.03	12	0.19	45.00	2606.00	4425	20230905	-39.32	2210	20240805	21.49	4225	-36.45	20240524	2210	21.49	20240805	4225	-36.45	20240524	2210	21.49	20240805	4.32	N	027050	500	200 억	582129	N	N	N	N
73	20240911	090339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2665	30	2	1.14	42161895	15965	7.85	2625	2665	2620	3425	1845	2635	2640.90	1.46	3087	2771	2702	2666	2597	2561	2685	2580	200	790	500	1680	5	1	40000000	1066	59.22	1.02	12	0.04	45.00	2606.00	4425	20230905	-39.77	2210	20240805	20.59	4225	-36.92	20240524	2210	20.59	20240805	4225	-36.92	20240524	2210	20.59	20240805	4.32	N	027050	500	200 억	582129	N	N	N	N
74	20240910	160337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2635	-45	5	-1.68	536272770	200356	49.75	2695	2735	2630	3480	1880	2680	2676.59	1.50	-16639	2820	2750	2630	2560	2440	2785	2595	200	800	500	1710	5	1	40000000	1054	58.56	1.01	12	0.50	45.00	2606.00	4500	20230904	-41.44	2210	20240805	19.23	4225	-37.63	20240524	2210	19.23	20240805	4225	-37.63	20240524	2210	19.23	20240805	4.37	N	027050	500	200 억	598811	N	N	N	N
75	20240910	150339	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2635	-45	5	-1.68	512775735	191434	47.53	2695	2735	2635	3480	1880	2680	2678.59	1.50	-17107	2820	2750	2630	2560	2440	2785	2595	200	800	500	1710	5	1	40000000	1054	58.56	1.01	12	0.48	45.00	2606.00	4500	20230904	-41.44	2210	20240805	19.23	4225	-37.63	20240524	2210	19.23	20240805	4225	-37.63	20240524	2210	19.23	20240805	4.37	N	027050	500	200 억	598811	N	N	N	N
76	20240910	140337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2640	-40	5	-1.49	479613660	178878	44.42	2695	2735	2635	3480	1880	2680	2681.24	1.50	-17655	2820	2750	2630	2560	2440	2785	2595	200	800	500	1710	5	1	40000000	1056	58.67	1.01	12	0.45	45.00	2606.00	4500	20230904	-41.33	2210	20240805	19.46	4225	-37.51	20240524	2210	19.46	20240805	4225	-37.51	20240524	2210	19.46	20240805	4.37	N	027050	500	200 억	598811	N	N	N	N
77	20240910	130337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2665	-15	5	-0.56	414140885	154123	38.27	2695	2735	2640	3480	1880	2680	2687.15	1.50	-10317	2820	2750	2630	2560	2440	2785	2595	200	800	500	1710	5	1	40000000	1066	59.22	1.02	12	0.39	45.00	2606.00	4500	20230904	-40.78	2210	20240805	20.59	4225	-36.92	20240524	2210	20.59	20240805	4225	-36.92	20240524	2210	20.59	20240805	4.37	N	027050	500	200 억	598811	N	N	N	N
78	20240910	120336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2665	-15	5	-0.56	400236980	148886	36.97	2695	2735	2640	3480	1880	2680	2688.29	1.50	-12986	2820	2750	2630	2560	2440	2785	2595	200	800	500	1710	5	1	40000000	1066	59.22	1.02	12	0.37	45.00	2606.00	4500	20230904	-40.78	2210	20240805	20.59	4225	-36.92	20240524	2210	20.59	20240805	4225	-36.92	20240524	2210	20.59	20240805	4.37	N	027050	500	200 억	598811	N	N	N	N
79	20240910	110336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2680	0	3	0.00	293095240	108579	26.96	2695	2735	2670	3480	1880	2680	2699.64	1.50	-7995	2820	2750	2630	2560	2440	2785	2595	200	800	500	1710	5	1	40000000	1072	59.56	1.03	12	0.27	45.00	2606.00	4500	20230904	-40.44	2210	20240805	21.27	4225	-36.57	20240524	2210	21.27	20240805	4225	-36.57	20240524	2210	21.27	20240805	4.37	N	027050	500	200 억	598811	N	N	N	N
80	20240910	100337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2695	15	2	0.56	249396165	92304	22.92	2695	2735	2670	3480	1880	2680	2702.26	1.50	1185	2820	2750	2630	2560	2440	2785	2595	200	800	500	1710	5	1	40000000	1078	59.89	1.03	12	0.23	45.00	2606.00	4500	20230904	-40.11	2210	20240805	21.95	4225	-36.21	20240524	2210	21.95	20240805	4225	-36.21	20240524	2210	21.95	20240805	4.37	N	027050	500	200 억	598811	N	N	N	N
81	20240910	090336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2690	10	2	0.37	45608165	16890	4.19	2695	2725	2690	3480	1880	2680	2702.28	1.50	1821	2820	2750	2630	2560	2440	2785	2595	200	800	500	1710	5	1	40000000	1076	59.78	1.03	12	0.04	45.00	2606.00	4500	20230904	-40.22	2210	20240805	21.72	4225	-36.33	20240524	2210	21.72	20240805	4225	-36.33	20240524	2210	21.72	20240805	4.37	N	027050	500	200 억	598811	N	N	N	N
82	20240909	160331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2680	75	2	2.88	1009798145	384962	102.61	2530	2700	2510	3385	1825	2605	2623.03	1.33	69376	2755	2680	2630	2555	2505	2655	2530	200	780	500	1660	5	1	40000000	1072	59.56	1.03	12	0.96	45.00	2606.00	4800	20230901	-44.17	2210	20240805	21.27	4225	-36.57	20240524	2210	21.27	20240805	4225	-36.57	20240524	2210	21.27	20240805	4.42	N	027050	500	200 억	530317	N	N	N	N
83	20240909	150333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2665	60	2	2.30	944887440	360683	96.14	2530	2700	2510	3385	1825	2605	2619.72	1.33	54576	2755	2680	2630	2555	2505	2655	2530	200	780	500	1660	5	1	40000000	1066	59.22	1.02	12	0.90	45.00	2606.00	4800	20230901	-44.48	2210	20240805	20.59	4225	-36.92	20240524	2210	20.59	20240805	4225	-36.92	20240524	2210	20.59	20240805	4.42	N	027050	500	200 억	530317	N	N	N	N
84	20240909	140335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2665	60	2	2.30	806991065	309218	82.42	2530	2680	2510	3385	1825	2605	2609.78	1.33	25639	2755	2680	2630	2555	2505	2655	2530	200	780	500	1660	5	1	40000000	1066	59.22	1.02	12	0.77	45.00	2606.00	4800	20230901	-44.48	2210	20240805	20.59	4225	-36.92	20240524	2210	20.59	20240805	4225	-36.92	20240524	2210	20.59	20240805	4.42	N	027050	500	200 억	530317	N	N	N	N
85	20240909	130332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2640	35	2	1.34	735447495	282324	75.25	2530	2655	2510	3385	1825	2605	2604.98	1.33	4984	2755	2680	2630	2555	2505	2655	2530	200	780	500	1660	5	1	40000000	1056	58.67	1.01	12	0.71	45.00	2606.00	4800	20230901	-45.00	2210	20240805	19.46	4225	-37.51	20240524	2210	19.46	20240805	4225	-37.51	20240524	2210	19.46	20240805	4.42	N	027050	500	200 억	530317	N	N	N	N
86	20240909	120331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2640	35	2	1.34	679902200	261293	69.64	2530	2655	2510	3385	1825	2605	2602.07	1.33	-12393	2755	2680	2630	2555	2505	2655	2530	200	780	500	1660	5	1	40000000	1056	58.67	1.01	12	0.65	45.00	2606.00	4800	20230901	-45.00	2210	20240805	19.46	4225	-37.51	20240524	2210	19.46	20240805	4225	-37.51	20240524	2210	19.46	20240805	4.42	N	027050	500	200 억	530317	N	N	N	N
87	20240909	110332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2630	25	2	0.96	634396655	244017	65.04	2530	2655	2510	3385	1825	2605	2599.81	1.33	-23667	2755	2680	2630	2555	2505	2655	2530	200	780	500	1660	5	1	40000000	1052	58.44	1.01	12	0.61	45.00	2606.00	4800	20230901	-45.21	2210	20240805	19.00	4225	-37.75	20240524	2210	19.00	20240805	4225	-37.75	20240524	2210	19.00	20240805	4.42	N	027050	500	200 억	530317	N	N	N	N
88	20240909	100335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2625	20	2	0.77	277774145	107926	28.77	2530	2635	2510	3385	1825	2605	2573.75	1.33	26386	2755	2680	2630	2555	2505	2655	2530	200	780	500	1660	5	1	40000000	1050	58.33	1.01	12	0.27	45.00	2606.00	4800	20230901	-45.31	2210	20240805	18.78	4225	-37.87	20240524	2210	18.78	20240805	4225	-37.87	20240524	2210	18.78	20240805	4.42	N	027050	500	200 억	530317	N	N	N	N
89	20240909	090331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2585	-20	5	-0.77	76071385	29964	7.99	2530	2590	2510	3385	1825	2605	2538.76	1.33	8021	2755	2680	2630	2555	2505	2655	2530	200	780	500	1660	5	1	40000000	1034	57.44	0.99	12	0.07	45.00	2606.00	4800	20230901	-46.15	2210	20240805	16.97	4225	-38.82	20240524	2210	16.97	20240805	4225	-38.82	20240524	2210	16.97	20240805	4.42	N	027050	500	200 억	530317	N	N	N	N
90	20240906	160329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2605	-95	5	-3.52	961587405	367392	86.35	2660	2705	2580	3510	1890	2700	2617.40	1.35	-11012	2850	2775	2715	2640	2580	2745	2610	200	810	500	1720	5	1	40000000	1042	57.89	1.00	12	0.92	45.00	2606.00	4870	20230831	-46.51	2210	20240805	17.87	4225	-38.34	20240524	2210	17.87	20240805	4390	-40.66	20230906	2210	17.87	20240805	4.41	N	027050	500	200 억	540951	N	N	N	N
91	20240906	150334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2615	-85	5	-3.15	887791280	339115	79.71	2660	2705	2580	3510	1890	2700	2617.97	1.35	-16852	2850	2775	2715	2640	2580	2745	2610	200	810	500	1720	5	1	40000000	1046	58.11	1.00	12	0.85	45.00	2606.00	4870	20230831	-46.30	2210	20240805	18.33	4225	-38.11	20240524	2210	18.33	20240805	4390	-40.43	20230906	2210	18.33	20240805	4.41	N	027050	500	200 억	540951	N	N	N	N
92	20240906	140335	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2625	-75	5	-2.78	737217420	281356	66.13	2660	2705	2580	3510	1890	2700	2620.23	1.35	-22296	2850	2775	2715	2640	2580	2745	2610	200	810	500	1720	5	1	40000000	1050	58.33	1.01	12	0.70	45.00	2606.00	4870	20230831	-46.10	2210	20240805	18.78	4225	-37.87	20240524	2210	18.78	20240805	4390	-40.21	20230906	2210	18.78	20240805	4.41	N	027050	500	200 억	540951	N	N	N	N
93	20240906	130331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2610	-90	5	-3.33	704083915	268693	63.15	2660	2705	2580	3510	1890	2700	2620.40	1.35	-23296	2850	2775	2715	2640	2580	2745	2610	200	810	500	1720	5	1	40000000	1044	58.00	1.00	12	0.67	45.00	2606.00	4870	20230831	-46.41	2210	20240805	18.10	4225	-38.22	20240524	2210	18.10	20240805	4390	-40.55	20230906	2210	18.10	20240805	4.41	N	027050	500	200 억	540951	N	N	N	N
94	20240906	120334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2600	-100	5	-3.70	647976745	247092	58.08	2660	2705	2580	3510	1890	2700	2622.41	1.35	-23423	2850	2775	2715	2640	2580	2745	2610	200	810	500	1720	5	1	40000000	1040	57.78	1.00	12	0.62	45.00	2606.00	4870	20230831	-46.61	2210	20240805	17.65	4225	-38.46	20240524	2210	17.65	20240805	4390	-40.77	20230906	2210	17.65	20240805	4.41	N	027050	500	200 억	540951	N	N	N	N
95	20240906	110334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2610	-90	5	-3.33	520257160	197876	46.51	2660	2705	2580	3510	1890	2700	2629.21	1.35	-28003	2850	2775	2715	2640	2580	2745	2610	200	810	500	1720	5	1	40000000	1044	58.00	1.00	12	0.49	45.00	2606.00	4870	20230831	-46.41	2210	20240805	18.10	4225	-38.22	20240524	2210	18.10	20240805	4390	-40.55	20230906	2210	18.10	20240805	4.41	N	027050	500	200 억	540951	N	N	N	N
96	20240906	100331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2600	-100	5	-3.70	383974700	145361	34.17	2660	2705	2580	3510	1890	2700	2641.52	1.35	-26597	2850	2775	2715	2640	2580	2745	2610	200	810	500	1720	5	1	40000000	1040	57.78	1.00	12	0.36	45.00	2606.00	4870	20230831	-46.61	2210	20240805	17.65	4225	-38.46	20240524	2210	17.65	20240805	4390	-40.77	20230906	2210	17.65	20240805	4.41	N	027050	500	200 억	540951	N	N	N	N
97	20240906	090333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2705	5	2	0.19	46533695	17424	4.10	2660	2705	2660	3510	1890	2700	2670.67	1.35	798	2850	2775	2715	2640	2580	2745	2610	200	810	500	1720	5	1	40000000	1082	60.11	1.04	12	0.04	45.00	2606.00	4870	20230831	-44.46	2210	20240805	22.40	4225	-35.98	20240524	2210	22.40	20240805	4390	-38.38	20230906	2210	22.40	20240805	4.41	N	027050	500	200 억	540951	N	N	N	N
98	20240905	160327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2700	-20	5	-0.74	1145944750	419318	78.18	2740	2790	2655	3535	1905	2720	2732.97	1.39	-15703	2840	2780	2715	2655	2590	2810	2685	200	815	500	1740	5	1	40000000	1080	60.00	1.04	12	1.05	45.00	2606.00	4900	20230830	-44.90	2210	20240805	22.17	4225	-36.09	20240524	2210	22.17	20240805	4425	-38.98	20230905	2210	22.17	20240805	4.62	N	027050	500	200 억	556973	N	N	N	N
99	20240905	150332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2705	-15	5	-0.55	1089126440	398239	74.25	2740	2790	2655	3535	1905	2720	2734.90	1.39	-14561	2840	2780	2715	2655	2590	2810	2685	200	815	500	1740	5	1	40000000	1082	60.11	1.04	12	1.00	45.00	2606.00	4900	20230830	-44.80	2210	20240805	22.40	4225	-35.98	20240524	2210	22.40	20240805	4425	-38.87	20230905	2210	22.40	20240805	4.62	N	027050	500	200 억	556973	N	N	N	N
100	20240905	140331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2675	-45	5	-1.65	1010196960	368887	68.77	2740	2790	2660	3535	1905	2720	2738.55	1.39	-25632	2840	2780	2715	2655	2590	2810	2685	200	815	500	1740	5	1	40000000	1070	59.44	1.03	12	0.92	45.00	2606.00	4900	20230830	-45.41	2210	20240805	21.04	4225	-36.69	20240524	2210	21.04	20240805	4425	-39.55	20230905	2210	21.04	20240805	4.62	N	027050	500	200 억	556973	N	N	N	N
101	20240905	130332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2670	-50	5	-1.84	872470965	317504	59.19	2740	2790	2670	3535	1905	2720	2748.00	1.39	-23048	2840	2780	2715	2655	2590	2810	2685	200	815	500	1740	5	1	40000000	1068	59.33	1.02	12	0.79	45.00	2606.00	4900	20230830	-45.51	2210	20240805	20.81	4225	-36.80	20240524	2210	20.81	20240805	4425	-39.66	20230905	2210	20.81	20240805	4.62	N	027050	500	200 억	556973	N	N	N	N
102	20240905	120329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2710	-10	5	-0.37	780063685	283234	52.81	2740	2790	2705	3535	1905	2720	2754.26	1.39	-20422	2840	2780	2715	2655	2590	2810	2685	200	815	500	1740	5	1	40000000	1084	60.22	1.04	12	0.71	45.00	2606.00	4900	20230830	-44.69	2210	20240805	22.62	4225	-35.86	20240524	2210	22.62	20240805	4425	-38.76	20230905	2210	22.62	20240805	4.62	N	027050	500	200 억	556973	N	N	N	N
103	20240905	110330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2725	5	2	0.18	661470110	239649	44.68	2740	2790	2725	3535	1905	2720	2760.35	1.39	-25766	2840	2780	2715	2655	2590	2810	2685	200	815	500	1740	5	1	40000000	1090	60.56	1.05	12	0.60	45.00	2606.00	4900	20230830	-44.39	2210	20240805	23.30	4225	-35.50	20240524	2210	23.30	20240805	4425	-38.42	20230905	2210	23.30	20240805	4.62	N	027050	500	200 억	556973	N	N	N	N
104	20240905	100330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2775	55	2	2.02	481443565	174221	32.48	2740	2790	2730	3535	1905	2720	2763.68	1.39	-11966	2840	2780	2715	2655	2590	2810	2685	200	815	500	1740	5	1	40000000	1110	61.67	1.06	12	0.44	45.00	2606.00	4900	20230830	-43.37	2210	20240805	25.57	4225	-34.32	20240524	2210	25.57	20240805	4425	-37.29	20230905	2210	25.57	20240805	4.62	N	027050	500	200 억	556973	N	N	N	N
105	20240905	090332	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2755	35	2	1.29	78229605	28476	5.31	2740	2760	2740	3535	1905	2720	2748.29	1.39	2979	2840	2780	2715	2655	2590	2810	2685	200	815	500	1740	5	1	40000000	1102	61.22	1.06	12	0.07	45.00	2606.00	4900	20230830	-43.78	2210	20240805	24.66	4225	-34.79	20240524	2210	24.66	20240805	4425	-37.74	20230905	2210	24.66	20240805	4.62	N	027050	500	200 억	556973	N	N	N	N
106	20240904	160324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2720	-65	5	-2.33	1436697535	529307	45.41	2690	2775	2650	3620	1950	2785	2714.28	1.32	29714	2955	2870	2820	2735	2685	2845	2710	200	835	500	1780	5	1	40000000	1088	60.44	1.04	12	1.32	45.00	2606.00	4900	20230830	-44.49	2210	20240805	23.08	4225	-35.62	20240524	2210	23.08	20240805	4500	-39.56	20230904	2210	23.08	20240805	4.06	N	027050	500	200 억	527251	N	N	N	N
107	20240904	150328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2730	-55	5	-1.97	1169397375	430609	36.94	2690	2775	2650	3620	1950	2785	2715.68	1.32	15759	2955	2870	2820	2735	2685	2845	2710	200	835	500	1780	5	1	40000000	1092	60.67	1.05	12	1.08	45.00	2606.00	4900	20230830	-44.29	2210	20240805	23.53	4225	-35.38	20240524	2210	23.53	20240805	4500	-39.33	20230904	2210	23.53	20240805	4.06	N	027050	500	200 억	527251	N	N	N	N
108	20240904	140329	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2720	-65	5	-2.33	1045774050	385251	33.05	2690	2775	2650	3620	1950	2785	2714.53	1.32	4623	2955	2870	2820	2735	2685	2845	2710	200	835	500	1780	5	1	40000000	1088	60.44	1.04	12	0.96	45.00	2606.00	4900	20230830	-44.49	2210	20240805	23.08	4225	-35.62	20240524	2210	23.08	20240805	4500	-39.56	20230904	2210	23.08	20240805	4.06	N	027050	500	200 억	527251	N	N	N	N
109	20240904	130328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2740	-45	5	-1.62	989212420	364477	31.27	2690	2775	2650	3620	1950	2785	2714.06	1.32	6596	2955	2870	2820	2735	2685	2845	2710	200	835	500	1780	5	1	40000000	1096	60.89	1.05	12	0.91	45.00	2606.00	4900	20230830	-44.08	2210	20240805	23.98	4225	-35.15	20240524	2210	23.98	20240805	4500	-39.11	20230904	2210	23.98	20240805	4.06	N	027050	500	200 억	527251	N	N	N	N
110	20240904	120326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2755	-30	5	-1.08	930785325	343099	29.43	2690	2775	2650	3620	1950	2785	2712.88	1.32	6047	2955	2870	2820	2735	2685	2845	2710	200	835	500	1780	5	1	40000000	1102	61.22	1.06	12	0.86	45.00	2606.00	4900	20230830	-43.78	2210	20240805	24.66	4225	-34.79	20240524	2210	24.66	20240805	4500	-38.78	20230904	2210	24.66	20240805	4.06	N	027050	500	200 억	527251	N	N	N	N
111	20240904	110327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2745	-40	5	-1.44	821185110	303344	26.02	2690	2755	2650	3620	1950	2785	2707.11	1.32	4320	2955	2870	2820	2735	2685	2845	2710	200	835	500	1780	5	1	40000000	1098	61.00	1.05	12	0.76	45.00	2606.00	4900	20230830	-43.98	2210	20240805	24.21	4225	-35.03	20240524	2210	24.21	20240805	4500	-39.00	20230904	2210	24.21	20240805	4.06	N	027050	500	200 억	527251	N	N	N	N
112	20240904	100328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2730	-55	5	-1.97	645360215	239037	20.51	2690	2740	2650	3620	1950	2785	2699.83	1.32	-6345	2955	2870	2820	2735	2685	2845	2710	200	835	500	1780	5	1	40000000	1092	60.67	1.05	12	0.60	45.00	2606.00	4900	20230830	-44.29	2210	20240805	23.53	4225	-35.38	20240524	2210	23.53	20240805	4500	-39.33	20230904	2210	23.53	20240805	4.06	N	027050	500	200 억	527251	N	N	N	N
113	20240904	090327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2700	-85	5	-3.05	252924400	94221	8.08	2690	2730	2650	3620	1950	2785	2684.37	1.32	-81	2955	2870	2820	2735	2685	2845	2710	200	835	500	1780	5	1	40000000	1080	60.00	1.04	12	0.24	45.00	2606.00	4900	20230830	-44.90	2210	20240805	22.17	4225	-36.09	20240524	2210	22.17	20240805	4500	-40.00	20230904	2210	22.17	20240805	4.06	N	027050	500	200 억	527251	N	N	N	N
114	20240903	160323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2785	-80	5	-2.79	3289442025	1156834	12.50	2870	2905	2770	3720	2010	2865	2843.60	0.88	185895	3315	3090	2830	2605	2345	3202	2717	200	855	500	1830	5	1	40000000	1114	61.89	1.07	12	2.89	45.00	2606.00	5320	20230828	-47.65	2210	20240805	26.02	4225	-34.08	20240524	2210	26.02	20240805	4500	-38.11	20230904	2210	26.02	20240805	4.07	N	027050	500	200 억	350155	N	N	N	N
115	20240903	150324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2805	-60	5	-2.09	2901983475	1017644	10.99	2870	2905	2800	3720	2010	2865	2851.66	0.88	147445	3315	3090	2830	2605	2345	3202	2717	200	855	500	1830	5	1	40000000	1122	62.33	1.08	12	2.54	45.00	2606.00	5320	20230828	-47.27	2210	20240805	26.92	4225	-33.61	20240524	2210	26.92	20240805	4500	-37.67	20230904	2210	26.92	20240805	4.07	N	027050	500	200 억	350155	N	N	N	N
116	20240903	140325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2820	-45	5	-1.57	2615812345	915774	9.89	2870	2905	2810	3720	2010	2865	2856.39	0.88	138907	3315	3090	2830	2605	2345	3202	2717	200	855	500	1830	5	1	40000000	1128	62.67	1.08	12	2.29	45.00	2606.00	5320	20230828	-46.99	2210	20240805	27.60	4225	-33.25	20240524	2210	27.60	20240805	4500	-37.33	20230904	2210	27.60	20240805	4.07	N	027050	500	200 억	350155	N	N	N	N
117	20240903	130325	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2845	-20	5	-0.70	2407789190	842243	9.10	2870	2905	2810	3720	2010	2865	2858.78	0.88	119622	3315	3090	2830	2605	2345	3202	2717	200	855	500	1830	5	1	40000000	1138	63.22	1.09	12	2.11	45.00	2606.00	5320	20230828	-46.52	2210	20240805	28.73	4225	-32.66	20240524	2210	28.73	20240805	4500	-36.78	20230904	2210	28.73	20240805	4.07	N	027050	500	200 억	350155	N	N	N	N
118	20240903	120322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2855	-10	5	-0.35	2219377865	775846	8.38	2870	2905	2810	3720	2010	2865	2860.59	0.88	104520	3315	3090	2830	2605	2345	3202	2717	200	855	500	1830	5	1	40000000	1142	63.44	1.10	12	1.94	45.00	2606.00	5320	20230828	-46.33	2210	20240805	29.19	4225	-32.43	20240524	2210	29.19	20240805	4500	-36.56	20230904	2210	29.19	20240805	4.07	N	027050	500	200 억	350155	N	N	N	N
119	20240903	110321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2880	15	2	0.52	1855502880	648738	7.01	2870	2905	2810	3720	2010	2865	2860.17	0.88	94536	3315	3090	2830	2605	2345	3202	2717	200	855	500	1830	5	1	40000000	1152	64.00	1.11	12	1.62	45.00	2606.00	5320	20230828	-45.86	2210	20240805	30.32	4225	-31.83	20240524	2210	30.32	20240805	4500	-36.00	20230904	2210	30.32	20240805	4.07	N	027050	500	200 억	350155	N	N	N	N
120	20240903	100322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2875	10	2	0.35	1262486945	443044	4.79	2870	2885	2810	3720	2010	2865	2849.55	0.88	77136	3315	3090	2830	2605	2345	3202	2717	200	855	500	1830	5	1	40000000	1150	63.89	1.10	12	1.11	45.00	2606.00	5320	20230828	-45.96	2210	20240805	30.09	4225	-31.95	20240524	2210	30.09	20240805	4500	-36.11	20230904	2210	30.09	20240805	4.07	N	027050	500	200 억	350155	N	N	N	N
121	20240903	090322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2850	-15	5	-0.52	336310405	117508	1.27	2870	2870	2840	3720	2010	2865	2862.01	0.88	-3443	3315	3090	2830	2605	2345	3202	2717	200	855	500	1830	5	1	40000000	1140	63.33	1.09	12	0.29	45.00	2606.00	5320	20230828	-46.43	2210	20240805	28.96	4225	-32.54	20240524	2210	28.96	20240805	4500	-36.67	20230904	2210	28.96	20240805	4.07	N	027050	500	200 억	350155	N	N	N	N
122	20240902	160319	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2865	310	2	12.13	26929388360	9189612	20956.93	2570	3055	2570	3320	1790	2555	2930.46	1.56	-273313	2595	2575	2540	2520	2485	2585	2530	200	765	500	1630	5	1	40000000	1146	63.67	1.10	12	22.97	45.00	2606.00	5320	20230828	-46.15	2210	20240805	29.64	4225	-32.19	20240524	2210	29.64	20240805	4500	-36.33	20230904	2210	29.64	20240805	4.07	N	027050	500	200 억	624739	N	N	N	N
123	20240902	150323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2870	315	2	12.33	26203722600	8936411	20379.50	2570	3055	2570	3320	1790	2555	2932.25	1.56	-281353	2595	2575	2540	2520	2485	2585	2530	200	765	500	1630	5	1	40000000	1148	63.78	1.10	12	22.34	45.00	2606.00	5320	20230828	-46.05	2210	20240805	29.86	4225	-32.07	20240524	2210	29.86	20240805	4500	-36.22	20230904	2210	29.86	20240805	4.07	N	027050	500	200 억	624739	N	N	N	N
124	20240902	140324	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2840	285	2	11.15	24102983695	8207812	18717.93	2570	3055	2570	3320	1790	2555	2936.60	1.56	-289333	2595	2575	2540	2520	2485	2585	2530	200	765	500	1630	5	1	40000000	1136	63.11	1.09	12	20.52	45.00	2606.00	5320	20230828	-46.62	2210	20240805	28.51	4225	-32.78	20240524	2210	28.51	20240805	4500	-36.89	20230904	2210	28.51	20240805	4.07	N	027050	500	200 억	624739	N	N	N	N
125	20240902	130322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2845	290	2	11.35	23577344160	8024228	18299.27	2570	3055	2570	3320	1790	2555	2938.28	1.56	-285173	2595	2575	2540	2520	2485	2585	2530	200	765	500	1630	5	1	40000000	1138	63.22	1.09	12	20.06	45.00	2606.00	5320	20230828	-46.52	2210	20240805	28.73	4225	-32.66	20240524	2210	28.73	20240805	4500	-36.78	20230904	2210	28.73	20240805	4.07	N	027050	500	200 억	624739	N	N	N	N
126	20240902	120323	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2875	320	2	12.52	22964726745	7809496	17809.57	2570	3055	2570	3320	1790	2555	2940.63	1.56	-288194	2595	2575	2540	2520	2485	2585	2530	200	765	500	1630	5	1	40000000	1150	63.89	1.10	12	19.52	45.00	2606.00	5320	20230828	-45.96	2210	20240805	30.09	4225	-31.95	20240524	2210	30.09	20240805	4500	-36.11	20230904	2210	30.09	20240805	4.07	N	027050	500	200 억	624739	N	N	N	N
127	20240902	110321	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2880	325	2	12.72	21470124040	7292767	16631.17	2570	3055	2570	3320	1790	2555	2944.05	1.56	-277764	2595	2575	2540	2520	2485	2585	2530	200	765	500	1630	5	1	40000000	1152	64.00	1.11	12	18.23	45.00	2606.00	5320	20230828	-45.86	2210	20240805	30.32	4225	-31.83	20240524	2210	30.32	20240805	4500	-36.00	20230904	2210	30.32	20240805	4.07	N	027050	500	200 억	624739	N	N	N	N
128	20240902	100320	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2905	350	2	13.70	19579230500	6637250	15136.26	2570	3055	2570	3320	1790	2555	2949.92	1.56	-269157	2595	2575	2540	2520	2485	2585	2530	200	765	500	1630	5	1	40000000	1162	64.56	1.11	12	16.59	45.00	2606.00	5320	20230828	-45.39	2210	20240805	31.45	4225	-31.24	20240524	2210	31.45	20240805	4500	-35.44	20230904	2210	31.45	20240805	4.07	N	027050	500	200 억	624739	N	N	N	N
129	20240902	090318	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2825	270	2	10.57	303063970	112270	256.03	2570	2825	2570	3320	1790	2555	2699.81	1.56	19370	2595	2575	2540	2520	2485	2585	2530	200	765	500	1630	5	1	40000000	1130	62.78	1.08	12	0.28	45.00	2606.00	5320	20230828	-46.90	2210	20240805	27.83	4225	-33.14	20240524	2210	27.83	20240805	4500	-37.22	20230904	2210	27.83	20240805	4.07	N	027050	500	200 억	624739	Y	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History