KissMeData/027050/price/prices-20241101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241129	160415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2290	-85	5	-3.58	417071545	180046	210.27	2380	2380	2290	3085	1665	2375	2316.47	1.45	0	-68477	2391	2382	2366	2357	2341	2387	2362	200	710	500	1750	5	1	40000000	916	50.89	0.88	12	0.45	45.00	2606.00	4225	20240524	-45.80	2210	20240805	3.62	4225	-45.80	20240524	2210	3.62	20240805	4225	-45.80	20240524	2210	3.62	20240805	3.89	N	027050	500	200 억		581577	N	N	0	N	00	N
3	20241129	150420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2295	-80	5	-3.37	383578110	165447	193.22	2380	2380	2290	3085	1665	2375	2318.43	1.45	0	-65012	2391	2382	2366	2357	2341	2387	2362	200	710	500	1750	5	1	40000000	918	51.00	0.88	12	0.41	45.00	2606.00	4225	20240524	-45.68	2210	20240805	3.85	4225	-45.68	20240524	2210	3.85	20240805	4225	-45.68	20240524	2210	3.85	20240805	3.89	N	027050	500	200 억		581577	N	N	0	N	00	N
4	20241129	140419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2315	-60	5	-2.53	334095690	143936	168.09	2380	2380	2290	3085	1665	2375	2321.14	1.45	0	-55686	2391	2382	2366	2357	2341	2387	2362	200	710	500	1750	5	1	40000000	926	51.44	0.89	12	0.36	45.00	2606.00	4225	20240524	-45.21	2210	20240805	4.75	4225	-45.21	20240524	2210	4.75	20240805	4225	-45.21	20240524	2210	4.75	20240805	3.89	N	027050	500	200 억		581577	N	N	0	N	00	N
5	20241129	130419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2305	-70	5	-2.95	315002755	135679	158.45	2380	2380	2290	3085	1665	2375	2321.68	1.45	0	-55851	2391	2382	2366	2357	2341	2387	2362	200	710	500	1750	5	1	40000000	922	51.22	0.88	12	0.34	45.00	2606.00	4225	20240524	-45.44	2210	20240805	4.30	4225	-45.44	20240524	2210	4.30	20240805	4225	-45.44	20240524	2210	4.30	20240805	3.89	N	027050	500	200 억		581577	N	N	0	N	00	N
6	20241129	120422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2305	-70	5	-2.95	297412570	128046	149.54	2380	2380	2290	3085	1665	2375	2322.70	1.45	0	-53763	2391	2382	2366	2357	2341	2387	2362	200	710	500	1750	5	1	40000000	922	51.22	0.88	12	0.32	45.00	2606.00	4225	20240524	-45.44	2210	20240805	4.30	4225	-45.44	20240524	2210	4.30	20240805	4225	-45.44	20240524	2210	4.30	20240805	3.89	N	027050	500	200 억		581577	N	N	0	N	00	N
7	20241129	110421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2310	-65	5	-2.74	234404660	100698	117.60	2380	2380	2295	3085	1665	2375	2327.80	1.45	0	-49528	2391	2382	2366	2357	2341	2387	2362	200	710	500	1750	5	1	40000000	924	51.33	0.89	12	0.25	45.00	2606.00	4225	20240524	-45.33	2210	20240805	4.52	4225	-45.33	20240524	2210	4.52	20240805	4225	-45.33	20240524	2210	4.52	20240805	3.89	N	027050	500	200 억		581577	N	N	0	N	00	N
8	20241129	100419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2300	-75	5	-3.16	179755415	77205	90.16	2380	2380	2300	3085	1665	2375	2328.29	1.45	0	-42349	2391	2382	2366	2357	2341	2387	2362	200	710	500	1750	5	1	40000000	920	51.11	0.88	12	0.19	45.00	2606.00	4225	20240524	-45.56	2210	20240805	4.07	4225	-45.56	20240524	2210	4.07	20240805	4225	-45.56	20240524	2210	4.07	20240805	3.89	N	027050	500	200 억		581577	N	N	0	N	00	N
9	20241129	090420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2365	-10	5	-0.42	13853100	5845	6.83	2380	2380	2365	3085	1665	2375	2370.08	1.45	0	-5210	2391	2382	2366	2357	2341	2387	2362	200	710	500	1750	5	1	40000000	946	52.56	0.91	12	0.01	45.00	2606.00	4225	20240524	-44.02	2210	20240805	7.01	4225	-44.02	20240524	2210	7.01	20240805	4225	-44.02	20240524	2210	7.01	20240805	3.89	N	027050	500	200 억		581577	N	N	0	N	00	N
10	20241128	160415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2375	10	2	0.42	201847825	85618	58.26	2350	2375	2350	3070	1660	2365	2357.54	1.46	0	91	2438	2401	2378	2341	2318	2390	2330	200	705	500	1750	5	1	40000000	950	52.78	0.91	12	0.21	45.00	2606.00	4225	20240524	-43.79	2210	20240805	7.47	4225	-43.79	20240524	2210	7.47	20240805	4225	-43.79	20240524	2210	7.47	20240805	3.89	N	027050	500	200 억		582221	N	N	0	N	00	N
11	20241128	150423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2365	0	3	0.00	189694635	80486	54.77	2350	2375	2350	3070	1660	2365	2356.86	1.46	0	-2754	2438	2401	2378	2341	2318	2390	2330	200	705	500	1750	5	1	40000000	946	52.56	0.91	12	0.20	45.00	2606.00	4225	20240524	-44.02	2210	20240805	7.01	4225	-44.02	20240524	2210	7.01	20240805	4225	-44.02	20240524	2210	7.01	20240805	3.89	N	027050	500	200 억		582221	N	N	0	N	00	N
12	20241128	140425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2365	0	3	0.00	160270975	68023	46.29	2350	2375	2350	3070	1660	2365	2356.13	1.46	0	-9560	2438	2401	2378	2341	2318	2390	2330	200	705	500	1750	5	1	40000000	946	52.56	0.91	12	0.17	45.00	2606.00	4225	20240524	-44.02	2210	20240805	7.01	4225	-44.02	20240524	2210	7.01	20240805	4225	-44.02	20240524	2210	7.01	20240805	3.89	N	027050	500	200 억		582221	N	N	0	N	00	N
13	20241128	130420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2360	-5	5	-0.21	121456415	51524	35.06	2350	2375	2350	3070	1660	2365	2357.28	1.46	0	-13465	2438	2401	2378	2341	2318	2390	2330	200	705	500	1750	5	1	40000000	944	52.44	0.91	12	0.13	45.00	2606.00	4225	20240524	-44.14	2210	20240805	6.79	4225	-44.14	20240524	2210	6.79	20240805	4225	-44.14	20240524	2210	6.79	20240805	3.89	N	027050	500	200 억		582221	N	N	0	N	00	N
14	20241128	120424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2355	-10	5	-0.42	105261225	44651	30.38	2350	2375	2350	3070	1660	2365	2357.42	1.46	0	-12912	2438	2401	2378	2341	2318	2390	2330	200	705	500	1750	5	1	40000000	942	52.33	0.90	12	0.11	45.00	2606.00	4225	20240524	-44.26	2210	20240805	6.56	4225	-44.26	20240524	2210	6.56	20240805	4225	-44.26	20240524	2210	6.56	20240805	3.89	N	027050	500	200 억		582221	N	N	0	N	00	N
15	20241128	110427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2355	-10	5	-0.42	79950820	33897	23.07	2350	2375	2350	3070	1660	2365	2358.64	1.46	0	-9212	2438	2401	2378	2341	2318	2390	2330	200	705	500	1750	5	1	40000000	942	52.33	0.90	12	0.08	45.00	2606.00	4225	20240524	-44.26	2210	20240805	6.56	4225	-44.26	20240524	2210	6.56	20240805	4225	-44.26	20240524	2210	6.56	20240805	3.89	N	027050	500	200 억		582221	N	N	0	N	00	N
16	20241128	100423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2365	0	3	0.00	62427905	26464	18.01	2350	2375	2350	3070	1660	2365	2358.97	1.46	0	-6785	2438	2401	2378	2341	2318	2390	2330	200	705	500	1750	5	1	40000000	946	52.56	0.91	12	0.07	45.00	2606.00	4225	20240524	-44.02	2210	20240805	7.01	4225	-44.02	20240524	2210	7.01	20240805	4225	-44.02	20240524	2210	7.01	20240805	3.89	N	027050	500	200 억		582221	N	N	0	N	00	N
17	20241128	090421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2365	0	3	0.00	5241995	2225	1.51	2350	2365	2350	3070	1660	2365	2355.95	1.46	0	575	2438	2401	2378	2341	2318	2390	2330	200	705	500	1750	5	1	40000000	946	52.56	0.91	12	0.01	45.00	2606.00	4225	20240524	-44.02	2210	20240805	7.01	4225	-44.02	20240524	2210	7.01	20240805	4225	-44.02	20240524	2210	7.01	20240805	3.89	N	027050	500	200 억		582221	N	N	0	N	00	N
18	20241127	160412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2365	-50	5	-2.07	348244905	146571	95.05	2415	2415	2355	3135	1695	2415	2375.96	1.47	0	-5661	2491	2452	2421	2382	2351	2472	2402	200	720	500	1780	5	1	40000000	946	52.56	0.91	12	0.37	45.00	2606.00	4225	20240524	-44.02	2210	20240805	7.01	4225	-44.02	20240524	2210	7.01	20240805	4225	-44.02	20240524	2210	7.01	20240805	3.99	N	027050	500	200 억		587882	N	N	0	N	00	N
19	20241127	150418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2370	-45	5	-1.86	331334660	139422	90.41	2415	2415	2355	3135	1695	2415	2376.49	1.47	0	-6917	2491	2452	2421	2382	2351	2472	2402	200	720	500	1780	5	1	40000000	948	52.67	0.91	12	0.35	45.00	2606.00	4225	20240524	-43.91	2210	20240805	7.24	4225	-43.91	20240524	2210	7.24	20240805	4225	-43.91	20240524	2210	7.24	20240805	3.99	N	027050	500	200 억		587882	N	N	0	N	00	N
20	20241127	140419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2385	-30	5	-1.24	305466705	128509	83.34	2415	2415	2355	3135	1695	2415	2377.01	1.47	0	-7865	2491	2452	2421	2382	2351	2472	2402	200	720	500	1780	5	1	40000000	954	53.00	0.92	12	0.32	45.00	2606.00	4225	20240524	-43.55	2210	20240805	7.92	4225	-43.55	20240524	2210	7.92	20240805	4225	-43.55	20240524	2210	7.92	20240805	3.99	N	027050	500	200 억		587882	N	N	0	N	00	N
21	20241127	130415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2385	-30	5	-1.24	279315255	117496	76.19	2415	2415	2355	3135	1695	2415	2377.23	1.47	0	-9576	2491	2452	2421	2382	2351	2472	2402	200	720	500	1780	5	1	40000000	954	53.00	0.92	12	0.29	45.00	2606.00	4225	20240524	-43.55	2210	20240805	7.92	4225	-43.55	20240524	2210	7.92	20240805	4225	-43.55	20240524	2210	7.92	20240805	3.99	N	027050	500	200 억		587882	N	N	0	N	00	N
22	20241127	120419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2390	-25	5	-1.04	256251545	107842	69.93	2415	2415	2355	3135	1695	2415	2376.18	1.47	0	-11585	2491	2452	2421	2382	2351	2472	2402	200	720	500	1780	5	1	40000000	956	53.11	0.92	12	0.27	45.00	2606.00	4225	20240524	-43.43	2210	20240805	8.14	4225	-43.43	20240524	2210	8.14	20240805	4225	-43.43	20240524	2210	8.14	20240805	3.99	N	027050	500	200 억		587882	N	N	0	N	00	N
23	20241127	110419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2380	-35	5	-1.45	204583945	86214	55.91	2415	2415	2355	3135	1695	2415	2372.98	1.47	0	-11433	2491	2452	2421	2382	2351	2472	2402	200	720	500	1780	5	1	40000000	952	52.89	0.91	12	0.22	45.00	2606.00	4225	20240524	-43.67	2210	20240805	7.69	4225	-43.67	20240524	2210	7.69	20240805	4225	-43.67	20240524	2210	7.69	20240805	3.99	N	027050	500	200 억		587882	N	N	0	N	00	N
24	20241127	100417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2390	-25	5	-1.04	124405170	52409	33.99	2415	2415	2355	3135	1695	2415	2373.74	1.47	0	-19364	2491	2452	2421	2382	2351	2472	2402	200	720	500	1780	5	1	40000000	956	53.11	0.92	12	0.13	45.00	2606.00	4225	20240524	-43.43	2210	20240805	8.14	4225	-43.43	20240524	2210	8.14	20240805	4225	-43.43	20240524	2210	8.14	20240805	3.99	N	027050	500	200 억		587882	N	N	0	N	00	N
25	20241127	090416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2395	-20	5	-0.83	12949265	5440	3.53	2415	2415	2360	3135	1695	2415	2380.38	1.47	0	-265	2491	2452	2421	2382	2351	2472	2402	200	720	500	1780	5	1	40000000	958	53.22	0.92	12	0.01	45.00	2606.00	4225	20240524	-43.31	2210	20240805	8.37	4225	-43.31	20240524	2210	8.37	20240805	4225	-43.31	20240524	2210	8.37	20240805	3.99	N	027050	500	200 억		587882	N	N	0	N	00	N
26	20241126	160416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2415	5	2	0.21	371990850	154115	22.70	2405	2460	2390	3130	1690	2410	2413.73	1.53	0	-25860	2676	2542	2446	2312	2216	2495	2265	200	720	500	1780	5	1	40000000	966	53.67	0.93	12	0.39	45.00	2606.00	4225	20240524	-42.84	2210	20240805	9.28	4225	-42.84	20240524	2210	9.28	20240805	4225	-42.84	20240524	2210	9.28	20240805	4.00	N	027050	500	200 억		613742	N	N	0	N	00	N
27	20241126	150415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2415	5	2	0.21	357019650	147911	21.79	2405	2460	2390	3130	1690	2410	2413.75	1.53	0	-24935	2676	2542	2446	2312	2216	2495	2265	200	720	500	1780	5	1	40000000	966	53.67	0.93	12	0.37	45.00	2606.00	4225	20240524	-42.84	2210	20240805	9.28	4225	-42.84	20240524	2210	9.28	20240805	4225	-42.84	20240524	2210	9.28	20240805	4.00	N	027050	500	200 억		613742	N	N	0	N	00	N
28	20241126	140415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2420	10	2	0.41	341358365	141418	20.83	2405	2460	2390	3130	1690	2410	2413.83	1.53	0	-24030	2676	2542	2446	2312	2216	2495	2265	200	720	500	1780	5	1	40000000	968	53.78	0.93	12	0.35	45.00	2606.00	4225	20240524	-42.72	2210	20240805	9.50	4225	-42.72	20240524	2210	9.50	20240805	4225	-42.72	20240524	2210	9.50	20240805	4.00	N	027050	500	200 억		613742	N	N	0	N	00	N
29	20241126	130414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2420	10	2	0.41	314027790	130081	19.16	2405	2460	2390	3130	1690	2410	2414.10	1.53	0	-22445	2676	2542	2446	2312	2216	2495	2265	200	720	500	1780	5	1	40000000	968	53.78	0.93	12	0.33	45.00	2606.00	4225	20240524	-42.72	2210	20240805	9.50	4225	-42.72	20240524	2210	9.50	20240805	4225	-42.72	20240524	2210	9.50	20240805	4.00	N	027050	500	200 억		613742	N	N	0	N	00	N
30	20241126	120418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2415	5	2	0.21	286016390	118482	17.45	2405	2460	2390	3130	1690	2410	2414.02	1.53	0	-20833	2676	2542	2446	2312	2216	2495	2265	200	720	500	1780	5	1	40000000	966	53.67	0.93	12	0.30	45.00	2606.00	4225	20240524	-42.84	2210	20240805	9.28	4225	-42.84	20240524	2210	9.28	20240805	4225	-42.84	20240524	2210	9.28	20240805	4.00	N	027050	500	200 억		613742	N	N	0	N	00	N
31	20241126	110421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2420	10	2	0.41	263767850	109241	16.09	2405	2460	2390	3130	1690	2410	2414.56	1.53	0	-17089	2676	2542	2446	2312	2216	2495	2265	200	720	500	1780	5	1	40000000	968	53.78	0.93	12	0.27	45.00	2606.00	4225	20240524	-42.72	2210	20240805	9.50	4225	-42.72	20240524	2210	9.50	20240805	4225	-42.72	20240524	2210	9.50	20240805	4.00	N	027050	500	200 억		613742	N	N	0	N	00	N
32	20241126	100419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2415	5	2	0.21	220972370	91493	13.48	2405	2460	2390	3130	1690	2410	2415.20	1.53	0	-19379	2676	2542	2446	2312	2216	2495	2265	200	720	500	1780	5	1	40000000	966	53.67	0.93	12	0.23	45.00	2606.00	4225	20240524	-42.84	2210	20240805	9.28	4225	-42.84	20240524	2210	9.28	20240805	4225	-42.84	20240524	2210	9.28	20240805	4.00	N	027050	500	200 억		613742	N	N	0	N	00	N
33	20241126	090415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2440	30	2	1.24	38438540	15922	2.35	2405	2445	2405	3130	1690	2410	2414.26	1.53	0	-1275	2676	2542	2446	2312	2216	2495	2265	200	720	500	1780	5	1	40000000	976	54.22	0.94	12	0.04	45.00	2606.00	4225	20240524	-42.25	2210	20240805	10.41	4225	-42.25	20240524	2210	10.41	20240805	4225	-42.25	20240524	2210	10.41	20240805	4.00	N	027050	500	200 억		613742	N	N	0	N	00	N
34	20241125	160408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2410	-75	5	-3.02	1656307195	667594	347.00	2520	2580	2350	3230	1740	2485	2481.01	1.30	0	93976	2545	2515	2465	2435	2385	2530	2450	200	745	500	1830	5	1	40000000	964	53.56	0.92	12	1.67	45.00	2606.00	4225	20240524	-42.96	2210	20240805	9.05	4225	-42.96	20240524	2210	9.05	20240805	4225	-42.96	20240524	2210	9.05	20240805	4.01	N	027050	500	200 억		519766	N	N	0	N	00	N
35	20241125	150414	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2395	-90	5	-3.62	1582490035	636881	331.03	2520	2580	2350	3230	1740	2485	2484.75	1.30	0	99599	2545	2515	2465	2435	2385	2530	2450	200	745	500	1830	5	1	40000000	958	53.22	0.92	12	1.59	45.00	2606.00	4225	20240524	-43.31	2210	20240805	8.37	4225	-43.31	20240524	2210	8.37	20240805	4225	-43.31	20240524	2210	8.37	20240805	4.01	N	027050	500	200 억		519766	N	N	0	N	00	N
36	20241125	140415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2535	50	2	2.01	703850615	276778	143.86	2520	2580	2505	3230	1740	2485	2543.02	1.30	0	47284	2545	2515	2465	2435	2385	2530	2450	200	745	500	1830	5	1	40000000	1014	56.33	0.97	12	0.69	45.00	2606.00	4225	20240524	-40.00	2210	20240805	14.71	4225	-40.00	20240524	2210	14.71	20240805	4225	-40.00	20240524	2210	14.71	20240805	4.01	N	027050	500	200 억		519766	N	N	0	N	00	N
37	20241125	130411	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2525	40	2	1.61	691907415	272048	141.40	2520	2580	2505	3230	1740	2485	2543.33	1.30	0	48471	2545	2515	2465	2435	2385	2530	2450	200	745	500	1830	5	1	40000000	1010	56.11	0.97	12	0.68	45.00	2606.00	4225	20240524	-40.24	2210	20240805	14.25	4225	-40.24	20240524	2210	14.25	20240805	4225	-40.24	20240524	2210	14.25	20240805	4.01	N	027050	500	200 억		519766	N	N	0	N	00	N
38	20241125	120415	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2555	70	2	2.82	527606915	207056	107.62	2520	2580	2505	3230	1740	2485	2548.14	1.30	0	29771	2545	2515	2465	2435	2385	2530	2450	200	745	500	1830	5	1	40000000	1022	56.78	0.98	12	0.52	45.00	2606.00	4225	20240524	-39.53	2210	20240805	15.61	4225	-39.53	20240524	2210	15.61	20240805	4225	-39.53	20240524	2210	15.61	20240805	4.01	N	027050	500	200 억		519766	N	N	0	N	00	N
39	20241125	110413	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2565	80	2	3.22	441476610	173267	90.06	2520	2580	2505	3230	1740	2485	2547.96	1.30	0	19154	2545	2515	2465	2435	2385	2530	2450	200	745	500	1830	5	1	40000000	1026	57.00	0.98	12	0.43	45.00	2606.00	4225	20240524	-39.29	2210	20240805	16.06	4225	-39.29	20240524	2210	16.06	20240805	4225	-39.29	20240524	2210	16.06	20240805	4.01	N	027050	500	200 억		519766	N	N	0	N	00	N
40	20241125	100408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	55	2	2.21	243835660	95954	49.87	2520	2560	2505	3230	1740	2485	2541.17	1.30	0	7490	2545	2515	2465	2435	2385	2530	2450	200	745	500	1830	5	1	40000000	1016	56.44	0.97	12	0.24	45.00	2606.00	4225	20240524	-39.88	2210	20240805	14.93	4225	-39.88	20240524	2210	14.93	20240805	4225	-39.88	20240524	2210	14.93	20240805	4.01	N	027050	500	200 억		519766	N	N	0	N	00	N
41	20241125	090409	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2530	45	2	1.81	32173525	12802	6.65	2520	2530	2505	3230	1740	2485	2513.16	1.30	0	3825	2545	2515	2465	2435	2385	2530	2450	200	745	500	1830	5	1	40000000	1012	56.22	0.97	12	0.03	45.00	2606.00	4225	20240524	-40.12	2210	20240805	14.48	4225	-40.12	20240524	2210	14.48	20240805	4225	-40.12	20240524	2210	14.48	20240805	4.01	N	027050	500	200 억		519766	N	N	0	N	00	N
42	20241122	160352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2485	55	2	2.26	466028820	188633	95.70	2445	2495	2415	3155	1705	2430	2470.35	1.13	0	65070	2510	2470	2450	2410	2390	2460	2400	200	725	500	1790	5	1	40000000	994	55.22	0.95	12	0.47	45.00	2606.00	4225	20240524	-41.18	2210	20240805	12.44	4225	-41.18	20240524	2210	12.44	20240805	4225	-41.18	20240524	2210	12.44	20240805	3.99	N	027050	500	200 억		451696	N	N	0	N	00	N
43	20241122	150351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2465	35	2	1.44	431884720	174875	88.72	2445	2495	2415	3155	1705	2430	2469.68	1.13	0	64997	2510	2470	2450	2410	2390	2460	2400	200	725	500	1790	5	1	40000000	986	54.78	0.95	12	0.44	45.00	2606.00	4225	20240524	-41.66	2210	20240805	11.54	4225	-41.66	20240524	2210	11.54	20240805	4225	-41.66	20240524	2210	11.54	20240805	3.99	N	027050	500	200 억		451696	N	N	0	N	00	N
44	20241122	140356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2460	30	2	1.23	373476800	151144	76.68	2445	2495	2415	3155	1705	2430	2471.00	1.13	0	50296	2510	2470	2450	2410	2390	2460	2400	200	725	500	1790	5	1	40000000	984	54.67	0.94	12	0.38	45.00	2606.00	4225	20240524	-41.78	2210	20240805	11.31	4225	-41.78	20240524	2210	11.31	20240805	4225	-41.78	20240524	2210	11.31	20240805	3.99	N	027050	500	200 억		451696	N	N	0	N	00	N
45	20241122	130356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2465	35	2	1.44	334779440	135460	68.72	2445	2495	2415	3155	1705	2430	2471.43	1.13	0	43467	2510	2470	2450	2410	2390	2460	2400	200	725	500	1790	5	1	40000000	986	54.78	0.95	12	0.34	45.00	2606.00	4225	20240524	-41.66	2210	20240805	11.54	4225	-41.66	20240524	2210	11.54	20240805	4225	-41.66	20240524	2210	11.54	20240805	3.99	N	027050	500	200 억		451696	N	N	0	N	00	N
46	20241122	120356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2475	45	2	1.85	282403520	114270	57.97	2445	2495	2415	3155	1705	2430	2471.37	1.13	0	38154	2510	2470	2450	2410	2390	2460	2400	200	725	500	1790	5	1	40000000	990	55.00	0.95	12	0.29	45.00	2606.00	4225	20240524	-41.42	2210	20240805	11.99	4225	-41.42	20240524	2210	11.99	20240805	4225	-41.42	20240524	2210	11.99	20240805	3.99	N	027050	500	200 억		451696	N	N	0	N	00	N
47	20241122	110353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2485	55	2	2.26	223118040	90281	45.80	2445	2495	2415	3155	1705	2430	2471.37	1.13	0	37695	2510	2470	2450	2410	2390	2460	2400	200	725	500	1790	5	1	40000000	994	55.22	0.95	12	0.23	45.00	2606.00	4225	20240524	-41.18	2210	20240805	12.44	4225	-41.18	20240524	2210	12.44	20240805	4225	-41.18	20240524	2210	12.44	20240805	3.99	N	027050	500	200 억		451696	N	N	0	N	00	N
48	20241122	100359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2485	55	2	2.26	207529845	83977	42.60	2445	2495	2415	3155	1705	2430	2471.27	1.13	0	37713	2510	2470	2450	2410	2390	2460	2400	200	725	500	1790	5	1	40000000	994	55.22	0.95	12	0.21	45.00	2606.00	4225	20240524	-41.18	2210	20240805	12.44	4225	-41.18	20240524	2210	12.44	20240805	4225	-41.18	20240524	2210	12.44	20240805	3.99	N	027050	500	200 억		451696	N	N	0	N	00	N
49	20241122	090355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2445	15	2	0.62	1511080	622	0.32	2445	2445	2415	3155	1705	2430	2429.39	1.13	0	46	2510	2470	2450	2410	2390	2460	2400	200	725	500	1790	5	1	40000000	978	54.33	0.94	12	0.00	45.00	2606.00	4225	20240524	-42.13	2210	20240805	10.63	4225	-42.13	20240524	2210	10.63	20240805	4225	-42.13	20240524	2210	10.63	20240805	3.99	N	027050	500	200 억		451696	N	N	0	N	00	N
50	20241121	160352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2430	-35	5	-1.42	475414415	193964	114.10	2450	2490	2430	3200	1730	2465	2451.04	1.09	0	16432	2555	2510	2470	2425	2385	2507	2422	200	735	500	1820	5	1	40000000	972	54.00	0.93	12	0.48	45.00	2606.00	4225	20240524	-42.49	2210	20240805	9.95	4225	-42.49	20240524	2210	9.95	20240805	4225	-42.49	20240524	2210	9.95	20240805	3.99	N	027050	500	200 억		435264	N	N	0	N	00	N
51	20241121	150401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2440	-25	5	-1.01	443791060	181024	106.49	2450	2490	2430	3200	1730	2465	2451.56	1.09	0	16938	2555	2510	2470	2425	2385	2507	2422	200	735	500	1820	5	1	40000000	976	54.22	0.94	12	0.45	45.00	2606.00	4225	20240524	-42.25	2210	20240805	10.41	4225	-42.25	20240524	2210	10.41	20240805	4225	-42.25	20240524	2210	10.41	20240805	3.99	N	027050	500	200 억		435264	N	N	0	N	00	N
52	20241121	140359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2445	-20	5	-0.81	267729480	108923	64.07	2450	2490	2440	3200	1730	2465	2457.97	1.09	0	-8589	2555	2510	2470	2425	2385	2507	2422	200	735	500	1820	5	1	40000000	978	54.33	0.94	12	0.27	45.00	2606.00	4225	20240524	-42.13	2210	20240805	10.63	4225	-42.13	20240524	2210	10.63	20240805	4225	-42.13	20240524	2210	10.63	20240805	3.99	N	027050	500	200 억		435264	N	N	0	N	00	N
53	20241121	130356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2465	0	3	0.00	204331335	83065	48.86	2450	2490	2440	3200	1730	2465	2459.90	1.09	0	-9577	2555	2510	2470	2425	2385	2507	2422	200	735	500	1820	5	1	40000000	986	54.78	0.95	12	0.21	45.00	2606.00	4225	20240524	-41.66	2210	20240805	11.54	4225	-41.66	20240524	2210	11.54	20240805	4225	-41.66	20240524	2210	11.54	20240805	3.99	N	027050	500	200 억		435264	N	N	0	N	00	N
54	20241121	120356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2460	-5	5	-0.20	154809900	62907	37.01	2450	2490	2440	3200	1730	2465	2460.93	1.09	0	-8839	2555	2510	2470	2425	2385	2507	2422	200	735	500	1820	5	1	40000000	984	54.67	0.94	12	0.16	45.00	2606.00	4225	20240524	-41.78	2210	20240805	11.31	4225	-41.78	20240524	2210	11.31	20240805	4225	-41.78	20240524	2210	11.31	20240805	3.99	N	027050	500	200 억		435264	N	N	0	N	00	N
55	20241121	110356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2450	-15	5	-0.61	128835205	52319	30.78	2450	2490	2440	3200	1730	2465	2462.49	1.09	0	-6578	2555	2510	2470	2425	2385	2507	2422	200	735	500	1820	5	1	40000000	980	54.44	0.94	12	0.13	45.00	2606.00	4225	20240524	-42.01	2210	20240805	10.86	4225	-42.01	20240524	2210	10.86	20240805	4225	-42.01	20240524	2210	10.86	20240805	3.99	N	027050	500	200 억		435264	N	N	0	N	00	N
56	20241121	100359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2480	15	2	0.61	86299550	35031	20.61	2450	2490	2440	3200	1730	2465	2463.52	1.09	0	-6538	2555	2510	2470	2425	2385	2507	2422	200	735	500	1820	5	1	40000000	992	55.11	0.95	12	0.09	45.00	2606.00	4225	20240524	-41.30	2210	20240805	12.22	4225	-41.30	20240524	2210	12.22	20240805	4225	-41.30	20240524	2210	12.22	20240805	3.99	N	027050	500	200 억		435264	N	N	0	N	00	N
57	20241121	090357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2470	5	2	0.20	5325845	2172	1.28	2450	2475	2450	3200	1730	2465	2452.05	1.09	0	600	2555	2510	2470	2425	2385	2507	2422	200	735	500	1820	5	1	40000000	988	54.89	0.95	12	0.01	45.00	2606.00	4225	20240524	-41.54	2210	20240805	11.76	4225	-41.54	20240524	2210	11.76	20240805	4225	-41.54	20240524	2210	11.76	20240805	3.99	N	027050	500	200 억		435264	N	N	0	N	00	N
58	20241120	160355	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2465	35	2	1.44	414427430	167393	143.01	2465	2515	2430	3155	1705	2430	2475.83	1.11	0	-9157	2500	2465	2430	2395	2360	2482	2412	200	725	500	1790	5	1	40000000	986	54.78	0.95	12	0.42	45.00	2606.00	4225	20240524	-41.66	2210	20240805	11.54	4225	-41.66	20240524	2210	11.54	20240805	4225	-41.66	20240524	2210	11.54	20240805	3.84	N	027050	500	200 억		444345	N	N	0	N	00	N
59	20241120	150402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2460	30	2	1.23	383108690	154628	132.11	2465	2515	2430	3155	1705	2430	2477.62	1.11	0	-9973	2500	2465	2430	2395	2360	2482	2412	200	725	500	1790	5	1	40000000	984	54.67	0.94	12	0.39	45.00	2606.00	4225	20240524	-41.78	2210	20240805	11.31	4225	-41.78	20240524	2210	11.31	20240805	4225	-41.78	20240524	2210	11.31	20240805	3.84	N	027050	500	200 억		444345	N	N	0	N	00	N
60	20241120	140400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2480	50	2	2.06	330962120	133436	114.00	2465	2515	2430	3155	1705	2430	2480.31	1.11	0	-16575	2500	2465	2430	2395	2360	2482	2412	200	725	500	1790	5	1	40000000	992	55.11	0.95	12	0.33	45.00	2606.00	4225	20240524	-41.30	2210	20240805	12.22	4225	-41.30	20240524	2210	12.22	20240805	4225	-41.30	20240524	2210	12.22	20240805	3.84	N	027050	500	200 억		444345	N	N	0	N	00	N
61	20241120	130401	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2480	50	2	2.06	307149445	123808	105.78	2465	2515	2430	3155	1705	2430	2480.85	1.11	0	-16869	2500	2465	2430	2395	2360	2482	2412	200	725	500	1790	5	1	40000000	992	55.11	0.95	12	0.31	45.00	2606.00	4225	20240524	-41.30	2210	20240805	12.22	4225	-41.30	20240524	2210	12.22	20240805	4225	-41.30	20240524	2210	12.22	20240805	3.84	N	027050	500	200 억		444345	N	N	0	N	00	N
62	20241120	120403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2470	40	2	1.65	249690125	100690	86.03	2465	2515	2430	3155	1705	2430	2479.79	1.11	0	-11149	2500	2465	2430	2395	2360	2482	2412	200	725	500	1790	5	1	40000000	988	54.89	0.95	12	0.25	45.00	2606.00	4225	20240524	-41.54	2210	20240805	11.76	4225	-41.54	20240524	2210	11.76	20240805	4225	-41.54	20240524	2210	11.76	20240805	3.84	N	027050	500	200 억		444345	N	N	0	N	00	N
63	20241120	110400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2475	45	2	1.85	223672510	90137	77.01	2465	2515	2430	3155	1705	2430	2481.47	1.11	0	-4609	2500	2465	2430	2395	2360	2482	2412	200	725	500	1790	5	1	40000000	990	55.00	0.95	12	0.23	45.00	2606.00	4225	20240524	-41.42	2210	20240805	11.99	4225	-41.42	20240524	2210	11.99	20240805	4225	-41.42	20240524	2210	11.99	20240805	3.84	N	027050	500	200 억		444345	N	N	0	N	00	N
64	20241120	100359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2500	70	2	2.88	139051785	56131	47.96	2465	2515	2430	3155	1705	2430	2477.27	1.11	0	-1104	2500	2465	2430	2395	2360	2482	2412	200	725	500	1790	5	1	40000000	1000	55.56	0.96	12	0.14	45.00	2606.00	4225	20240524	-40.83	2210	20240805	13.12	4225	-40.83	20240524	2210	13.12	20240805	4225	-40.83	20240524	2210	13.12	20240805	3.84	N	027050	500	200 억		444345	N	N	0	N	00	N
65	20241120	090359	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2430	0	3	0.00	3183880	1302	1.11	2465	2465	2430	3155	1705	2430	2445.38	1.11	0	379	2500	2465	2430	2395	2360	2482	2412	200	725	500	1790	5	1	40000000	972	54.00	0.93	12	0.00	45.00	2606.00	4225	20240524	-42.49	2210	20240805	9.95	4225	-42.49	20240524	2210	9.95	20240805	4225	-42.49	20240524	2210	9.95	20240805	3.84	N	027050	500	200 억		444345	N	N	0	N	00	N
66	20241119	160343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2430	-15	5	-0.61	266500270	109957	29.80	2410	2465	2395	3175	1715	2445	2423.68	1.09	0	9216	2555	2500	2455	2400	2355	2477	2377	200	730	500	1800	5	1	40000000	972	54.00	0.93	12	0.27	45.00	2606.00	4225	20240524	-42.49	2210	20240805	9.95	4225	-42.49	20240524	2210	9.95	20240805	4225	-42.49	20240524	2210	9.95	20240805	3.89	N	027050	500	200 억		435129	N	N	0	N	00	N
67	20241119	150347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2445	0	3	0.00	256779520	105958	28.71	2410	2465	2395	3175	1715	2445	2423.41	1.09	0	9353	2555	2500	2455	2400	2355	2477	2377	200	730	500	1800	5	1	40000000	978	54.33	0.94	12	0.26	45.00	2606.00	4225	20240524	-42.13	2210	20240805	10.63	4225	-42.13	20240524	2210	10.63	20240805	4225	-42.13	20240524	2210	10.63	20240805	3.89	N	027050	500	200 억		435129	N	N	0	N	00	N
68	20241119	140345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2440	-5	5	-0.20	203800160	84154	22.80	2410	2465	2395	3175	1715	2445	2421.75	1.09	0	-1064	2555	2500	2455	2400	2355	2477	2377	200	730	500	1800	5	1	40000000	976	54.22	0.94	12	0.21	45.00	2606.00	4225	20240524	-42.25	2210	20240805	10.41	4225	-42.25	20240524	2210	10.41	20240805	4225	-42.25	20240524	2210	10.41	20240805	3.89	N	027050	500	200 억		435129	N	N	0	N	00	N
69	20241119	130346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2465	20	2	0.82	182213685	75338	20.41	2410	2465	2395	3175	1715	2445	2418.62	1.09	0	-1901	2555	2500	2455	2400	2355	2477	2377	200	730	500	1800	5	1	40000000	986	54.78	0.95	12	0.19	45.00	2606.00	4225	20240524	-41.66	2210	20240805	11.54	4225	-41.66	20240524	2210	11.54	20240805	4225	-41.66	20240524	2210	11.54	20240805	3.89	N	027050	500	200 억		435129	N	N	0	N	00	N
70	20241119	120343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2445	0	3	0.00	156218260	64736	17.54	2410	2445	2395	3175	1715	2445	2413.16	1.09	0	-1430	2555	2500	2455	2400	2355	2477	2377	200	730	500	1800	5	1	40000000	978	54.33	0.94	12	0.16	45.00	2606.00	4225	20240524	-42.13	2210	20240805	10.63	4225	-42.13	20240524	2210	10.63	20240805	4225	-42.13	20240524	2210	10.63	20240805	3.89	N	027050	500	200 억		435129	N	N	0	N	00	N
71	20241119	110347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2415	-30	5	-1.23	132945030	55145	14.94	2410	2445	2395	3175	1715	2445	2410.83	1.09	0	443	2555	2500	2455	2400	2355	2477	2377	200	730	500	1800	5	1	40000000	966	53.67	0.93	12	0.14	45.00	2606.00	4225	20240524	-42.84	2210	20240805	9.28	4225	-42.84	20240524	2210	9.28	20240805	4225	-42.84	20240524	2210	9.28	20240805	3.89	N	027050	500	200 억		435129	N	N	0	N	00	N
72	20241119	100356	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2420	-25	5	-1.02	76220675	31568	8.55	2410	2445	2400	3175	1715	2445	2414.49	1.09	0	-2553	2555	2500	2455	2400	2355	2477	2377	200	730	500	1800	5	1	40000000	968	53.78	0.93	12	0.08	45.00	2606.00	4225	20240524	-42.72	2210	20240805	9.50	4225	-42.72	20240524	2210	9.50	20240805	4225	-42.72	20240524	2210	9.50	20240805	3.89	N	027050	500	200 억		435129	N	N	0	N	00	N
73	20241119	090354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2425	-20	5	-0.82	16954800	7007	1.90	2410	2445	2410	3175	1715	2445	2419.69	1.09	0	-177	2555	2500	2455	2400	2355	2477	2377	200	730	500	1800	5	1	40000000	970	53.89	0.93	12	0.02	45.00	2606.00	4225	20240524	-42.60	2210	20240805	9.73	4225	-42.60	20240524	2210	9.73	20240805	4225	-42.60	20240524	2210	9.73	20240805	3.89	N	027050	500	200 억		435129	N	N	0	N	00	N
74	20241118	160344	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2445	30	2	1.24	894782505	362783	148.54	2465	2510	2410	3135	1695	2415	2466.45	1.03	0	21297	2585	2500	2355	2270	2125	2542	2312	200	720	500	1780	5	1	40000000	978	54.33	0.94	12	0.91	45.00	2606.00	4225	20240524	-42.13	2210	20240805	10.63	4225	-42.13	20240524	2210	10.63	20240805	4225	-42.13	20240524	2210	10.63	20240805	3.95	N	027050	500	200 억		413700	N	N	0	N	00	N
75	20241118	150347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2415	0	3	0.00	837239265	339260	138.91	2465	2510	2410	3135	1695	2415	2467.84	1.03	0	28869	2585	2500	2355	2270	2125	2542	2312	200	720	500	1780	5	1	40000000	966	53.67	0.93	12	0.85	45.00	2606.00	4225	20240524	-42.84	2210	20240805	9.28	4225	-42.84	20240524	2210	9.28	20240805	4225	-42.84	20240524	2210	9.28	20240805	3.95	N	027050	500	200 억		413700	N	N	0	N	00	N
76	20241118	140347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2430	15	2	0.62	765366970	309514	126.73	2465	2510	2425	3135	1695	2415	2472.80	1.03	0	19802	2585	2500	2355	2270	2125	2542	2312	200	720	500	1780	5	1	40000000	972	54.00	0.93	12	0.77	45.00	2606.00	4225	20240524	-42.49	2210	20240805	9.95	4225	-42.49	20240524	2210	9.95	20240805	4225	-42.49	20240524	2210	9.95	20240805	3.95	N	027050	500	200 억		413700	N	N	0	N	00	N
77	20241118	130345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2470	55	2	2.28	659654320	266220	109.00	2465	2510	2435	3135	1695	2415	2477.85	1.03	0	9394	2585	2500	2355	2270	2125	2542	2312	200	720	500	1780	5	1	40000000	988	54.89	0.95	12	0.67	45.00	2606.00	4225	20240524	-41.54	2210	20240805	11.76	4225	-41.54	20240524	2210	11.76	20240805	4225	-41.54	20240524	2210	11.76	20240805	3.95	N	027050	500	200 억		413700	N	N	0	N	00	N
78	20241118	120347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2480	65	2	2.69	617659645	249164	102.02	2465	2510	2435	3135	1695	2415	2478.93	1.03	0	12218	2585	2500	2355	2270	2125	2542	2312	200	720	500	1780	5	1	40000000	992	55.11	0.95	12	0.62	45.00	2606.00	4225	20240524	-41.30	2210	20240805	12.22	4225	-41.30	20240524	2210	12.22	20240805	4225	-41.30	20240524	2210	12.22	20240805	3.95	N	027050	500	200 억		413700	N	N	0	N	00	N
79	20241118	110347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2485	70	2	2.90	484944275	195692	80.12	2465	2510	2435	3135	1695	2415	2478.10	1.03	0	21100	2585	2500	2355	2270	2125	2542	2312	200	720	500	1780	5	1	40000000	994	55.22	0.95	12	0.49	45.00	2606.00	4225	20240524	-41.18	2210	20240805	12.44	4225	-41.18	20240524	2210	12.44	20240805	4225	-41.18	20240524	2210	12.44	20240805	3.95	N	027050	500	200 억		413700	N	N	0	N	00	N
80	20241118	100346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2475	60	2	2.48	391000920	157830	64.62	2465	2510	2435	3135	1695	2415	2477.35	1.03	0	30119	2585	2500	2355	2270	2125	2542	2312	200	720	500	1780	5	1	40000000	990	55.00	0.95	12	0.39	45.00	2606.00	4225	20240524	-41.42	2210	20240805	11.99	4225	-41.42	20240524	2210	11.99	20240805	4225	-41.42	20240524	2210	11.99	20240805	3.95	N	027050	500	200 억		413700	N	N	0	N	00	N
81	20241118	090342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2490	75	2	3.11	135752530	55000	22.52	2465	2510	2435	3135	1695	2415	2468.23	1.03	0	-2100	2585	2500	2355	2270	2125	2542	2312	200	720	500	1780	5	1	40000000	996	55.33	0.96	12	0.14	45.00	2606.00	4225	20240524	-41.07	2210	20240805	12.67	4225	-41.07	20240524	2210	12.67	20240805	4225	-41.07	20240524	2210	12.67	20240805	3.95	N	027050	500	200 억		413700	N	N	0	N	00	N
82	20241115	160354	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2415	165	2	7.33	422264540	182062	167.30	2220	2440	2210	2925	1575	2250	2316.50	1.06	0	-10688	2373	2311	2278	2216	2183	2295	2200	200	675	500	1660	5	1	40000000	966	53.67	0.93	12	0.46	45.00	2606.00	4225	20240524	-42.84	2210	20241115	9.28	4225	-42.84	20240524	2210	9.28	20241115	4225	-42.84	20240524	2210	9.28	20241115	4.03	N	027050	500	200 억		424102	N	N	0	N	00	N
83	20241115	150402	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2345	95	2	4.22	238194590	105240	96.71	2220	2345	2210	2925	1575	2250	2263.35	1.06	0	-477	2373	2311	2278	2216	2183	2295	2200	200	675	500	1660	5	1	40000000	938	52.11	0.90	12	0.26	45.00	2606.00	4225	20240524	-44.50	2210	20241115	6.11	4225	-44.50	20240524	2210	6.11	20241115	4225	-44.50	20240524	2210	6.11	20241115	4.03	N	027050	500	200 억		424102	N	N	0	N	00	N
84	20241115	140359	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2320	70	2	3.11	205320530	91113	83.72	2220	2340	2210	2925	1575	2250	2253.47	1.06	0	2016	2373	2311	2278	2216	2183	2295	2200	200	675	500	1660	5	1	40000000	928	51.56	0.89	12	0.23	45.00	2606.00	4225	20240524	-45.09	2210	20241115	4.98	4225	-45.09	20240524	2210	4.98	20241115	4225	-45.09	20240524	2210	4.98	20241115	4.03	N	027050	500	200 억		424102	N	N	0	N	00	N
85	20241115	130400	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2315	65	2	2.89	194457775	86410	79.40	2220	2340	2210	2925	1575	2250	2250.41	1.06	0	2062	2373	2311	2278	2216	2183	2295	2200	200	675	500	1660	5	1	40000000	926	51.44	0.89	12	0.22	45.00	2606.00	4225	20240524	-45.21	2210	20241115	4.75	4225	-45.21	20240524	2210	4.75	20241115	4225	-45.21	20240524	2210	4.75	20241115	4.03	N	027050	500	200 억		424102	N	N	0	N	00	N
86	20241115	120400	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2265	15	2	0.67	150197250	67223	61.77	2220	2275	2210	2925	1575	2250	2234.31	1.06	0	-1525	2373	2311	2278	2216	2183	2295	2200	200	675	500	1660	5	1	40000000	906	50.33	0.87	12	0.17	45.00	2606.00	4225	20240524	-46.39	2210	20241115	2.49	4225	-46.39	20240524	2210	2.49	20241115	4225	-46.39	20240524	2210	2.49	20241115	4.03	N	027050	500	200 억		424102	N	N	0	N	00	N
87	20241115	110353	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2260	10	2	0.44	131314390	58871	54.10	2220	2265	2210	2925	1575	2250	2230.54	1.06	0	-507	2373	2311	2278	2216	2183	2295	2200	200	675	500	1660	5	1	40000000	904	50.22	0.87	12	0.15	45.00	2606.00	4225	20240524	-46.51	2210	20241115	2.26	4225	-46.51	20240524	2210	2.26	20241115	4225	-46.51	20240524	2210	2.26	20241115	4.03	N	027050	500	200 억		424102	N	N	0	N	00	N
88	20241115	100354	55	60.00	KOSDAQ	신저가	화학	N	N	N	Y	60	N	2235	-15	5	-0.67	76397310	34209	31.43	2220	2265	2210	2925	1575	2250	2233.25	1.06	0	155	2373	2311	2278	2216	2183	2295	2200	200	675	500	1660	5	1	40000000	894	49.67	0.86	12	0.09	45.00	2606.00	4225	20240524	-47.10	2210	20241115	1.13	4225	-47.10	20240524	2210	1.13	20241115	4225	-47.10	20240524	2210	1.13	20241115	4.03	N	027050	500	200 억		424102	N	N	0	N	00	N
89	20241115	090408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2265	15	2	0.67	12165000	5402	4.96	2220	2265	2220	2925	1575	2250	2251.94	1.06	0	551	2373	2311	2278	2216	2183	2295	2200	200	675	500	1660	5	1	40000000	906	50.33	0.87	12	0.01	45.00	2606.00	4225	20240524	-46.39	2210	20240805	2.49	4225	-46.39	20240524	2210	2.49	20240805	4225	-46.39	20240524	2210	2.49	20240805	4.03	N	027050	500	200 억		424102	N	N	0	N	00	N
90	20241114	160350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2295	40	2	1.77	212435840	92968	50.43	2255	2340	2245	2930	1580	2255	2285.04	1.06	0	3785	2401	2327	2291	2217	2181	2310	2200	200	675	500	1660	5	1	40000000	918	51.00	0.88	12	0.23	45.00	2606.00	4225	20240524	-45.68	2210	20240805	3.85	4225	-45.68	20240524	2210	3.85	20240805	4225	-45.68	20240524	2210	3.85	20240805	4.05	N	027050	500	200 억		423323	N	N	0	N	00	N
91	20241114	150351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2280	25	2	1.11	194195115	84995	46.10	2255	2340	2245	2930	1580	2255	2284.78	1.06	0	7019	2401	2327	2291	2217	2181	2310	2200	200	675	500	1660	5	1	40000000	912	50.67	0.87	12	0.21	45.00	2606.00	4225	20240524	-46.04	2210	20240805	3.17	4225	-46.04	20240524	2210	3.17	20240805	4225	-46.04	20240524	2210	3.17	20240805	4.05	N	027050	500	200 억		423323	N	N	0	N	00	N
92	20241114	140348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2305	50	2	2.22	173353380	75883	41.16	2255	2340	2245	2930	1580	2255	2284.48	1.06	0	6623	2401	2327	2291	2217	2181	2310	2200	200	675	500	1660	5	1	40000000	922	51.22	0.88	12	0.19	45.00	2606.00	4225	20240524	-45.44	2210	20240805	4.30	4225	-45.44	20240524	2210	4.30	20240805	4225	-45.44	20240524	2210	4.30	20240805	4.05	N	027050	500	200 억		423323	N	N	0	N	00	N
93	20241114	130349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2320	65	2	2.88	163059760	71420	38.74	2255	2340	2245	2930	1580	2255	2283.11	1.06	0	7181	2401	2327	2291	2217	2181	2310	2200	200	675	500	1660	5	1	40000000	928	51.56	0.89	12	0.18	45.00	2606.00	4225	20240524	-45.09	2210	20240805	4.98	4225	-45.09	20240524	2210	4.98	20240805	4225	-45.09	20240524	2210	4.98	20240805	4.05	N	027050	500	200 억		423323	N	N	0	N	00	N
94	20241114	120348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2295	40	2	1.77	89306675	39349	21.34	2255	2305	2245	2930	1580	2255	2269.60	1.06	0	5847	2401	2327	2291	2217	2181	2310	2200	200	675	500	1660	5	1	40000000	918	51.00	0.88	12	0.10	45.00	2606.00	4225	20240524	-45.68	2210	20240805	3.85	4225	-45.68	20240524	2210	3.85	20240805	4225	-45.68	20240524	2210	3.85	20240805	4.05	N	027050	500	200 억		423323	N	N	0	N	00	N
95	20241114	110351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2250	-5	5	-0.22	74632530	32907	17.85	2255	2305	2245	2930	1580	2255	2267.98	1.06	0	8272	2401	2327	2291	2217	2181	2310	2200	200	675	500	1660	5	1	40000000	900	50.00	0.86	12	0.08	45.00	2606.00	4225	20240524	-46.75	2210	20240805	1.81	4225	-46.75	20240524	2210	1.81	20240805	4225	-46.75	20240524	2210	1.81	20240805	4.05	N	027050	500	200 억		423323	N	N	0	N	00	N
96	20241114	100403	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2290	35	2	1.55	10418125	4605	2.50	2255	2290	2255	2930	1580	2255	2262.35	1.06	0	510	2401	2327	2291	2217	2181	2310	2200	200	675	500	1660	5	1	40000000	916	50.89	0.88	12	0.01	45.00	2606.00	4225	20240524	-45.80	2210	20240805	3.62	4225	-45.80	20240524	2210	3.62	20240805	4225	-45.80	20240524	2210	3.62	20240805	4.05	N	027050	500	200 억		423323	N	N	0	N	00	N
97	20241114	090346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2255	0	3	0.00	0	0	0.00	0	0	0	2930	1580	2255	0.00	1.06	0	0	2401	2327	2291	2217	2181	2310	2200	200	675	500	1660	5	1	40000000	902	50.11	0.87	12	0.00	45.00	2606.00	4225	20240524	-46.63	2210	20240805	2.04	4225	-46.63	20240524	2210	2.04	20240805	4225	-46.63	20240524	2210	2.04	20240805	4.05	N	027050	500	200 억		423323	N	N	0	N	00	N
98	20241113	160149	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2255	-100	5	-4.25	411610090	177960	79.71	2305	2365	2255	3060	1650	2355	2313.03	1.01	0	20781	2541	2447	2401	2307	2261	2425	2285	200	705	500	1740	5	1	40000000	902	50.11	0.87	12	0.44	45.00	2606.00	4225	20240524	-46.63	2210	20240805	2.04	4225	-46.63	20240524	2210	2.04	20240805	4225	-46.63	20240524	2210	2.04	20240805	4.04	N	027050	500	200 억		402247	N	N	0	N	00	N
99	20241113	150202	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2295	-60	5	-2.55	349735285	150734	67.51	2305	2365	2290	3060	1650	2355	2320.21	1.01	0	24049	2541	2447	2401	2307	2261	2425	2285	200	705	500	1740	5	1	40000000	918	51.00	0.88	12	0.38	45.00	2606.00	4225	20240524	-45.68	2210	20240805	3.85	4225	-45.68	20240524	2210	3.85	20240805	4225	-45.68	20240524	2210	3.85	20240805	4.04	N	027050	500	200 억		402247	N	N	0	N	00	N
100	20241113	140158	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2320	-35	5	-1.49	337086720	145236	65.05	2305	2365	2290	3060	1650	2355	2320.96	1.01	0	24564	2541	2447	2401	2307	2261	2425	2285	200	705	500	1740	5	1	40000000	928	51.56	0.89	12	0.36	45.00	2606.00	4225	20240524	-45.09	2210	20240805	4.98	4225	-45.09	20240524	2210	4.98	20240805	4225	-45.09	20240524	2210	4.98	20240805	4.04	N	027050	500	200 억		402247	N	N	0	N	00	N
101	20241113	130157	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2295	-60	5	-2.55	325556865	140219	62.80	2305	2365	2290	3060	1650	2355	2321.77	1.01	0	24264	2541	2447	2401	2307	2261	2425	2285	200	705	500	1740	5	1	40000000	918	51.00	0.88	12	0.35	45.00	2606.00	4225	20240524	-45.68	2210	20240805	3.85	4225	-45.68	20240524	2210	3.85	20240805	4225	-45.68	20240524	2210	3.85	20240805	4.04	N	027050	500	200 억		402247	N	N	0	N	00	N
102	20241113	120155	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2310	-45	5	-1.91	292229370	125744	56.32	2305	2365	2290	3060	1650	2355	2324.00	1.01	0	23019	2541	2447	2401	2307	2261	2425	2285	200	705	500	1740	5	1	40000000	924	51.33	0.89	12	0.31	45.00	2606.00	4225	20240524	-45.33	2210	20240805	4.52	4225	-45.33	20240524	2210	4.52	20240805	4225	-45.33	20240524	2210	4.52	20240805	4.04	N	027050	500	200 억		402247	N	N	0	N	00	N
103	20241113	110155	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2325	-30	5	-1.27	252045080	108472	48.58	2305	2365	2290	3060	1650	2355	2323.60	1.01	0	27183	2541	2447	2401	2307	2261	2425	2285	200	705	500	1740	5	1	40000000	930	51.67	0.89	12	0.27	45.00	2606.00	4225	20240524	-44.97	2210	20240805	5.20	4225	-44.97	20240524	2210	5.20	20240805	4225	-44.97	20240524	2210	5.20	20240805	4.04	N	027050	500	200 억		402247	N	N	0	N	00	N
104	20241113	100155	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2340	-15	5	-0.64	195564685	84082	37.66	2305	2365	2305	3060	1650	2355	2325.88	1.01	0	41457	2541	2447	2401	2307	2261	2425	2285	200	705	500	1740	5	1	40000000	936	52.00	0.90	12	0.21	45.00	2606.00	4225	20240524	-44.62	2210	20240805	5.88	4225	-44.62	20240524	2210	5.88	20240805	4225	-44.62	20240524	2210	5.88	20240805	4.04	N	027050	500	200 억		402247	N	N	0	N	00	N
105	20241113	090151	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2320	-35	5	-1.49	45474770	19681	8.82	2305	2350	2305	3060	1650	2355	2310.59	1.01	0	6461	2541	2447	2401	2307	2261	2425	2285	200	705	500	1740	5	1	40000000	928	51.56	0.89	12	0.05	45.00	2606.00	4225	20240524	-45.09	2210	20240805	4.98	4225	-45.09	20240524	2210	4.98	20240805	4225	-45.09	20240524	2210	4.98	20240805	4.04	N	027050	500	200 억		402247	N	N	0	N	00	N
106	20241112	160339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2355	-135	5	-5.42	525798985	219627	98.62	2495	2495	2355	3235	1745	2490	2394.30	1.02	0	-5245	2676	2582	2536	2442	2396	2560	2420	200	745	500	1840	5	1	40000000	942	52.33	0.90	12	0.55	45.00	2606.00	4225	20240524	-44.26	2210	20240805	6.56	4225	-44.26	20240524	2210	6.56	20240805	4225	-44.26	20240524	2210	6.56	20240805	4.02	N	027050	500	200 억		407435	N	N	0	N	00	N
107	20241112	150342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2375	-115	5	-4.62	468010390	195160	87.64	2495	2495	2360	3235	1745	2490	2398.09	1.02	0	-6187	2676	2582	2536	2442	2396	2560	2420	200	745	500	1840	5	1	40000000	950	52.78	0.91	12	0.49	45.00	2606.00	4225	20240524	-43.79	2210	20240805	7.47	4225	-43.79	20240524	2210	7.47	20240805	4225	-43.79	20240524	2210	7.47	20240805	4.02	N	027050	500	200 억		407435	N	N	0	N	00	N
108	20241112	140347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2380	-110	5	-4.42	425949270	177483	79.70	2495	2495	2360	3235	1745	2490	2399.94	1.02	0	-2520	2676	2582	2536	2442	2396	2560	2420	200	745	500	1840	5	1	40000000	952	52.89	0.91	12	0.44	45.00	2606.00	4225	20240524	-43.67	2210	20240805	7.69	4225	-43.67	20240524	2210	7.69	20240805	4225	-43.67	20240524	2210	7.69	20240805	4.02	N	027050	500	200 억		407435	N	N	0	N	00	N
109	20241112	130341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2380	-110	5	-4.42	348720490	144927	65.08	2495	2495	2375	3235	1745	2490	2406.18	1.02	0	-6315	2676	2582	2536	2442	2396	2560	2420	200	745	500	1840	5	1	40000000	952	52.89	0.91	12	0.36	45.00	2606.00	4225	20240524	-43.67	2210	20240805	7.69	4225	-43.67	20240524	2210	7.69	20240805	4225	-43.67	20240524	2210	7.69	20240805	4.02	N	027050	500	200 억		407435	N	N	0	N	00	N
110	20241112	120342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2400	-90	5	-3.61	314162995	130427	58.57	2495	2495	2380	3235	1745	2490	2408.73	1.02	0	-5417	2676	2582	2536	2442	2396	2560	2420	200	745	500	1840	5	1	40000000	960	53.33	0.92	12	0.33	45.00	2606.00	4225	20240524	-43.20	2210	20240805	8.60	4225	-43.20	20240524	2210	8.60	20240805	4225	-43.20	20240524	2210	8.60	20240805	4.02	N	027050	500	200 억		407435	N	N	0	N	00	N
111	20241112	110341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2420	-70	5	-2.81	284112290	117902	52.94	2495	2495	2380	3235	1745	2490	2409.73	1.02	0	-7031	2676	2582	2536	2442	2396	2560	2420	200	745	500	1840	5	1	40000000	968	53.78	0.93	12	0.29	45.00	2606.00	4225	20240524	-42.72	2210	20240805	9.50	4225	-42.72	20240524	2210	9.50	20240805	4225	-42.72	20240524	2210	9.50	20240805	4.02	N	027050	500	200 억		407435	N	N	0	N	00	N
112	20241112	100341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2405	-85	5	-3.41	263940360	109558	49.20	2495	2495	2380	3235	1745	2490	2409.14	1.02	0	-6949	2676	2582	2536	2442	2396	2560	2420	200	745	500	1840	5	1	40000000	962	53.44	0.92	12	0.27	45.00	2606.00	4225	20240524	-43.08	2210	20240805	8.82	4225	-43.08	20240524	2210	8.82	20240805	4225	-43.08	20240524	2210	8.82	20240805	4.02	N	027050	500	200 억		407435	N	N	0	N	00	N
113	20241112	090340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2470	-20	5	-0.80	6574600	2661	1.19	2495	2495	2455	3235	1745	2490	2470.73	1.02	0	-1365	2676	2582	2536	2442	2396	2560	2420	200	745	500	1840	5	1	40000000	988	54.89	0.95	12	0.01	45.00	2606.00	4225	20240524	-41.54	2210	20240805	11.76	4225	-41.54	20240524	2210	11.76	20240805	4225	-41.54	20240524	2210	11.76	20240805	4.02	N	027050	500	200 억		407435	N	N	0	N	00	N
114	20241111	160338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2490	-145	5	-5.50	560572615	221549	162.01	2630	2630	2490	3425	1845	2635	2530.25	1.16	0	-56473	2701	2667	2641	2607	2581	2655	2595	200	790	500	1940	5	1	40000000	996	55.33	0.96	12	0.55	45.00	2606.00	4225	20240524	-41.07	2210	20240805	12.67	4225	-41.07	20240524	2210	12.67	20240805	4225	-41.07	20240524	2210	12.67	20240805	4.01	N	027050	500	200 억		463945	N	N	0	N	00	N
115	20241111	150349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2505	-130	5	-4.93	531326355	209830	153.44	2630	2630	2495	3425	1845	2635	2532.18	1.16	0	-55277	2701	2667	2641	2607	2581	2655	2595	200	790	500	1940	5	1	40000000	1002	55.67	0.96	12	0.52	45.00	2606.00	4225	20240524	-40.71	2210	20240805	13.35	4225	-40.71	20240524	2210	13.35	20240805	4225	-40.71	20240524	2210	13.35	20240805	4.01	N	027050	500	200 억		463945	N	N	0	N	00	N
116	20241111	140342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2515	-120	5	-4.55	462423695	182312	133.31	2630	2630	2500	3425	1845	2635	2536.44	1.16	0	-56595	2701	2667	2641	2607	2581	2655	2595	200	790	500	1940	5	1	40000000	1006	55.89	0.97	12	0.46	45.00	2606.00	4225	20240524	-40.47	2210	20240805	13.80	4225	-40.47	20240524	2210	13.80	20240805	4225	-40.47	20240524	2210	13.80	20240805	4.01	N	027050	500	200 억		463945	N	N	0	N	00	N
117	20241111	130340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2510	-125	5	-4.74	453625405	178821	130.76	2630	2630	2500	3425	1845	2635	2536.76	1.16	0	-56354	2701	2667	2641	2607	2581	2655	2595	200	790	500	1940	5	1	40000000	1004	55.78	0.96	12	0.45	45.00	2606.00	4225	20240524	-40.59	2210	20240805	13.57	4225	-40.59	20240524	2210	13.57	20240805	4225	-40.59	20240524	2210	13.57	20240805	4.01	N	027050	500	200 억		463945	N	N	0	N	00	N
118	20241111	120340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2505	-130	5	-4.93	380211075	149591	109.39	2630	2630	2500	3425	1845	2635	2541.67	1.16	0	-48019	2701	2667	2641	2607	2581	2655	2595	200	790	500	1940	5	1	40000000	1002	55.67	0.96	12	0.37	45.00	2606.00	4225	20240524	-40.71	2210	20240805	13.35	4225	-40.71	20240524	2210	13.35	20240805	4225	-40.71	20240524	2210	13.35	20240805	4.01	N	027050	500	200 억		463945	N	N	0	N	00	N
119	20241111	110340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2515	-120	5	-4.55	329402105	129320	94.56	2630	2630	2500	3425	1845	2635	2547.19	1.16	0	-33934	2701	2667	2641	2607	2581	2655	2595	200	790	500	1940	5	1	40000000	1006	55.89	0.97	12	0.32	45.00	2606.00	4225	20240524	-40.47	2210	20240805	13.80	4225	-40.47	20240524	2210	13.80	20240805	4225	-40.47	20240524	2210	13.80	20240805	4.01	N	027050	500	200 억		463945	N	N	0	N	00	N
120	20241111	100337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2510	-125	5	-4.74	237591235	92652	67.75	2630	2630	2505	3425	1845	2635	2564.34	1.16	0	-29406	2701	2667	2641	2607	2581	2655	2595	200	790	500	1940	5	1	40000000	1004	55.78	0.96	12	0.23	45.00	2606.00	4225	20240524	-40.59	2210	20240805	13.57	4225	-40.59	20240524	2210	13.57	20240805	4225	-40.59	20240524	2210	13.57	20240805	4.01	N	027050	500	200 억		463945	N	N	0	N	00	N
121	20241111	090338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2580	-55	5	-2.09	68371785	26184	19.15	2630	2630	2580	3425	1845	2635	2611.20	1.16	0	-19085	2701	2667	2641	2607	2581	2655	2595	200	790	500	1940	5	1	40000000	1032	57.33	0.99	12	0.07	45.00	2606.00	4225	20240524	-38.93	2210	20240805	16.74	4225	-38.93	20240524	2210	16.74	20240805	4225	-38.93	20240524	2210	16.74	20240805	4.01	N	027050	500	200 억		463945	N	N	0	N	00	N
122	20241108	160336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	5	2	0.19	360637600	136689	129.88	2640	2675	2615	3415	1845	2630	2638.38	1.15	0	3629	2686	2657	2611	2582	2536	2672	2597	200	785	500	1940	5	1	40000000	1054	58.56	1.01	12	0.34	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	4.05	N	027050	500	200 억		460696	N	N	0	N	00	N
123	20241108	150342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2625	-5	5	-0.19	320681310	121484	115.43	2640	2675	2620	3415	1845	2630	2639.70	1.15	0	6721	2686	2657	2611	2582	2536	2672	2597	200	785	500	1940	5	1	40000000	1050	58.33	1.01	12	0.30	45.00	2606.00	4225	20240524	-37.87	2210	20240805	18.78	4225	-37.87	20240524	2210	18.78	20240805	4225	-37.87	20240524	2210	18.78	20240805	4.05	N	027050	500	200 억		460696	N	N	0	N	00	N
124	20241108	140339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	0	3	0.00	306580505	116116	110.33	2640	2675	2620	3415	1845	2630	2640.30	1.15	0	7030	2686	2657	2611	2582	2536	2672	2597	200	785	500	1940	5	1	40000000	1052	58.44	1.01	12	0.29	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	4.05	N	027050	500	200 억		460696	N	N	0	N	00	N
125	20241108	130339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	10	2	0.38	264847995	100242	95.25	2640	2675	2620	3415	1845	2630	2642.09	1.15	0	6632	2686	2657	2611	2582	2536	2672	2597	200	785	500	1940	5	1	40000000	1056	58.67	1.01	12	0.25	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	4.05	N	027050	500	200 억		460696	N	N	0	N	00	N
126	20241108	120340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	10	2	0.38	228622195	86559	82.25	2640	2675	2620	3415	1845	2630	2641.23	1.15	0	6531	2686	2657	2611	2582	2536	2672	2597	200	785	500	1940	5	1	40000000	1056	58.67	1.01	12	0.22	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	4.05	N	027050	500	200 억		460696	N	N	0	N	00	N
127	20241108	110341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	10	2	0.38	201200810	76127	72.33	2640	2675	2620	3415	1845	2630	2642.96	1.15	0	4476	2686	2657	2611	2582	2536	2672	2597	200	785	500	1940	5	1	40000000	1056	58.67	1.01	12	0.19	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	4.05	N	027050	500	200 억		460696	N	N	0	N	00	N
128	20241108	100342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2650	20	2	0.76	155670945	58830	55.90	2640	2675	2630	3415	1845	2630	2646.11	1.15	0	19869	2686	2657	2611	2582	2536	2672	2597	200	785	500	1940	5	1	40000000	1060	58.89	1.02	12	0.15	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	4.05	N	027050	500	200 억		460696	N	N	0	N	00	N
129	20241108	090335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	10	2	0.38	18164805	6890	6.55	2640	2645	2630	3415	1845	2630	2636.40	1.15	0	-458	2686	2657	2611	2582	2536	2672	2597	200	785	500	1940	5	1	40000000	1056	58.67	1.01	12	0.02	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	4.05	N	027050	500	200 억		460696	N	N	0	N	00	N
130	20241107	160336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	0	3	0.00	253559610	97810	90.64	2610	2640	2565	3415	1845	2630	2592.37	1.14	0	3806	2693	2661	2618	2586	2543	2640	2565	200	785	500	1940	5	1	40000000	1052	58.44	1.01	12	0.24	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	4.06	N	027050	500	200 억		456206	N	N	0	N	00	N
131	20241107	150337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2585	-45	5	-1.71	177284170	68566	63.54	2610	2640	2565	3415	1845	2630	2585.60	1.14	0	5510	2693	2661	2618	2586	2543	2640	2565	200	785	500	1940	5	1	40000000	1034	57.44	0.99	12	0.17	45.00	2606.00	4225	20240524	-38.82	2210	20240805	16.97	4225	-38.82	20240524	2210	16.97	20240805	4225	-38.82	20240524	2210	16.97	20240805	4.06	N	027050	500	200 억		456206	N	N	0	N	00	N
132	20241107	140340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2590	-40	5	-1.52	145706255	56366	52.23	2610	2640	2565	3415	1845	2630	2585.00	1.14	0	3733	2693	2661	2618	2586	2543	2640	2565	200	785	500	1940	5	1	40000000	1036	57.56	0.99	12	0.14	45.00	2606.00	4225	20240524	-38.70	2210	20240805	17.19	4225	-38.70	20240524	2210	17.19	20240805	4225	-38.70	20240524	2210	17.19	20240805	4.06	N	027050	500	200 억		456206	N	N	0	N	00	N
133	20241107	130341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2600	-30	5	-1.14	127757020	49441	45.82	2610	2640	2565	3415	1845	2630	2584.03	1.14	0	6425	2693	2661	2618	2586	2543	2640	2565	200	785	500	1940	5	1	40000000	1040	57.78	1.00	12	0.12	45.00	2606.00	4225	20240524	-38.46	2210	20240805	17.65	4225	-38.46	20240524	2210	17.65	20240805	4225	-38.46	20240524	2210	17.65	20240805	4.06	N	027050	500	200 억		456206	N	N	0	N	00	N
134	20241107	120339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2585	-45	5	-1.71	103390745	40021	37.09	2610	2640	2565	3415	1845	2630	2583.41	1.14	0	2350	2693	2661	2618	2586	2543	2640	2565	200	785	500	1940	5	1	40000000	1034	57.44	0.99	12	0.10	45.00	2606.00	4225	20240524	-38.82	2210	20240805	16.97	4225	-38.82	20240524	2210	16.97	20240805	4225	-38.82	20240524	2210	16.97	20240805	4.06	N	027050	500	200 억		456206	N	N	0	N	00	N
135	20241107	110338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2585	-45	5	-1.71	73771790	28594	26.50	2610	2640	2565	3415	1845	2630	2579.97	1.14	0	-1191	2693	2661	2618	2586	2543	2640	2565	200	785	500	1940	5	1	40000000	1034	57.44	0.99	12	0.07	45.00	2606.00	4225	20240524	-38.82	2210	20240805	16.97	4225	-38.82	20240524	2210	16.97	20240805	4225	-38.82	20240524	2210	16.97	20240805	4.06	N	027050	500	200 억		456206	N	N	0	N	00	N
136	20241107	100337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2575	-55	5	-2.09	54179880	20996	19.46	2610	2640	2565	3415	1845	2630	2580.49	1.14	0	-1384	2693	2661	2618	2586	2543	2640	2565	200	785	500	1940	5	1	40000000	1030	57.22	0.99	12	0.05	45.00	2606.00	4225	20240524	-39.05	2210	20240805	16.52	4225	-39.05	20240524	2210	16.52	20240805	4225	-39.05	20240524	2210	16.52	20240805	4.06	N	027050	500	200 억		456206	N	N	0	N	00	N
137	20241107	090338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	0	3	0.00	2190140	836	0.77	2610	2640	2610	3415	1845	2630	2619.78	1.14	0	-392	2693	2661	2618	2586	2543	2640	2565	200	785	500	1940	5	1	40000000	1052	58.44	1.01	12	0.00	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	4.06	N	027050	500	200 억		456206	N	N	0	N	00	N
138	20241106	160340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	-10	5	-0.38	279753055	106973	166.20	2635	2650	2575	3430	1850	2640	2615.17	1.14	0	329	2673	2656	2628	2611	2583	2665	2620	200	790	500	1950	5	1	40000000	1052	58.44	1.01	12	0.27	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	4.01	N	027050	500	200 억		455877	N	N	0	N	00	N
139	20241106	150348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2590	-50	5	-1.89	254878755	97483	151.46	2635	2650	2575	3430	1850	2640	2614.60	1.14	0	4741	2673	2656	2628	2611	2583	2665	2620	200	790	500	1950	5	1	40000000	1036	57.56	0.99	12	0.24	45.00	2606.00	4225	20240524	-38.70	2210	20240805	17.19	4225	-38.70	20240524	2210	17.19	20240805	4225	-38.70	20240524	2210	17.19	20240805	4.01	N	027050	500	200 억		455877	N	N	0	N	00	N
140	20241106	140347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	-25	5	-0.95	237772810	90904	141.24	2635	2650	2575	3430	1850	2640	2615.65	1.14	0	4670	2673	2656	2628	2611	2583	2665	2620	200	790	500	1950	5	1	40000000	1046	58.11	1.00	12	0.23	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	4.01	N	027050	500	200 억		455877	N	N	0	N	00	N
141	20241106	130347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2585	-55	5	-2.08	180812255	68986	107.18	2635	2650	2575	3430	1850	2640	2621.00	1.14	0	15773	2673	2656	2628	2611	2583	2665	2620	200	790	500	1950	5	1	40000000	1034	57.44	0.99	12	0.17	45.00	2606.00	4225	20240524	-38.82	2210	20240805	16.97	4225	-38.82	20240524	2210	16.97	20240805	4225	-38.82	20240524	2210	16.97	20240805	4.01	N	027050	500	200 억		455877	N	N	0	N	00	N
142	20241106	120338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2600	-40	5	-1.52	139736020	53136	82.56	2635	2650	2600	3430	1850	2640	2629.78	1.14	0	15862	2673	2656	2628	2611	2583	2665	2620	200	790	500	1950	5	1	40000000	1040	57.78	1.00	12	0.13	45.00	2606.00	4225	20240524	-38.46	2210	20240805	17.65	4225	-38.46	20240524	2210	17.65	20240805	4225	-38.46	20240524	2210	17.65	20240805	4.01	N	027050	500	200 억		455877	N	N	0	N	00	N
143	20241106	110342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2645	5	2	0.19	100010230	37953	58.97	2635	2650	2625	3430	1850	2640	2635.11	1.14	0	17758	2673	2656	2628	2611	2583	2665	2620	200	790	500	1950	5	1	40000000	1058	58.78	1.01	12	0.09	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	4.01	N	027050	500	200 억		455877	N	N	0	N	00	N
144	20241106	100342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	-5	5	-0.19	63287130	24018	37.32	2635	2650	2625	3430	1850	2640	2634.99	1.14	0	7989	2673	2656	2628	2611	2583	2665	2620	200	790	500	1950	5	1	40000000	1054	58.56	1.01	12	0.06	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	4.01	N	027050	500	200 억		455877	N	N	0	N	00	N
145	20241106	090340	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	-10	5	-0.38	9572315	3636	5.65	2635	2640	2630	3430	1850	2640	2632.65	1.14	0	379	2673	2656	2628	2611	2583	2665	2620	200	790	500	1950	5	1	40000000	1052	58.44	1.01	12	0.01	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	4.01	N	027050	500	200 억		455877	N	N	0	N	00	N
146	20241105	160332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	25	2	0.96	156673475	59568	25.62	2605	2645	2600	3395	1835	2615	2630.16	1.12	0	9578	2701	2657	2621	2577	2541	2640	2560	200	780	500	1930	5	1	40000000	1056	58.67	1.01	12	0.15	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	4.00	N	027050	500	200 억		446102	N	N	0	N	00	N
147	20241105	150339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	15	2	0.57	134165785	51028	21.95	2605	2645	2600	3395	1835	2615	2629.26	1.12	0	12357	2701	2657	2621	2577	2541	2640	2560	200	780	500	1930	5	1	40000000	1052	58.44	1.01	12	0.13	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	4.00	N	027050	500	200 억		446102	N	N	0	N	00	N
148	20241105	140336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2625	10	2	0.38	107473915	40871	17.58	2605	2645	2600	3395	1835	2615	2629.59	1.12	0	10028	2701	2657	2621	2577	2541	2640	2560	200	780	500	1930	5	1	40000000	1050	58.33	1.01	12	0.10	45.00	2606.00	4225	20240524	-37.87	2210	20240805	18.78	4225	-37.87	20240524	2210	18.78	20240805	4225	-37.87	20240524	2210	18.78	20240805	4.00	N	027050	500	200 억		446102	N	N	0	N	00	N
149	20241105	130336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	15	2	0.57	97628725	37124	15.97	2605	2645	2600	3395	1835	2615	2629.80	1.12	0	12336	2701	2657	2621	2577	2541	2640	2560	200	780	500	1930	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	4.00	N	027050	500	200 억		446102	N	N	0	N	00	N
150	20241105	120335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	25	2	0.96	94349410	35878	15.43	2605	2645	2600	3395	1835	2615	2629.73	1.12	0	12030	2701	2657	2621	2577	2541	2640	2560	200	780	500	1930	5	1	40000000	1056	58.67	1.01	12	0.09	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	4.00	N	027050	500	200 억		446102	N	N	0	N	00	N
151	20241105	110329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	25	2	0.96	90984575	34602	14.88	2605	2645	2600	3395	1835	2615	2629.46	1.12	0	12005	2701	2657	2621	2577	2541	2640	2560	200	780	500	1930	5	1	40000000	1056	58.67	1.01	12	0.09	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	4.00	N	027050	500	200 억		446102	N	N	0	N	00	N
152	20241105	100335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	5	2	0.19	73648610	28021	12.05	2605	2645	2600	3395	1835	2615	2628.34	1.12	0	9467	2701	2657	2621	2577	2541	2640	2560	200	780	500	1930	5	1	40000000	1048	58.22	1.01	12	0.07	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	4.00	N	027050	500	200 억		446102	N	N	0	N	00	N
153	20241105	090332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	5	2	0.19	10211450	3911	1.68	2605	2620	2600	3395	1835	2615	2610.96	1.12	0	1515	2701	2657	2621	2577	2541	2640	2560	200	780	500	1930	5	1	40000000	1048	58.22	1.01	12	0.01	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	4.00	N	027050	500	200 억		446102	N	N	0	N	00	N
154	20241104	160331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	55	2	2.15	607549295	231381	148.64	2625	2665	2585	3325	1795	2560	2625.89	0.98	0	53230	2656	2607	2571	2522	2486	2590	2505	200	765	500	1890	5	1	40000000	1046	58.11	1.00	12	0.58	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	4.02	N	027050	500	200 억		393742	N	N	0	N	00	N
155	20241104	150339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	60	2	2.34	569329000	216766	139.25	2625	2665	2585	3325	1795	2560	2626.62	0.98	0	49433	2656	2607	2571	2522	2486	2590	2505	200	765	500	1890	5	1	40000000	1048	58.22	1.01	12	0.54	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	4.02	N	027050	500	200 억		393742	N	N	0	N	00	N
156	20241104	140331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2625	65	2	2.54	540655235	205847	132.24	2625	2665	2585	3325	1795	2560	2626.65	0.98	0	44844	2656	2607	2571	2522	2486	2590	2505	200	765	500	1890	5	1	40000000	1050	58.33	1.01	12	0.51	45.00	2606.00	4225	20240524	-37.87	2210	20240805	18.78	4225	-37.87	20240524	2210	18.78	20240805	4225	-37.87	20240524	2210	18.78	20240805	4.02	N	027050	500	200 억		393742	N	N	0	N	00	N
157	20241104	130258	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	60	2	2.34	486508000	185253	119.01	2625	2665	2585	3325	1795	2560	2626.36	0.98	0	44991	2656	2607	2571	2522	2486	2590	2505	200	765	500	1890	5	1	40000000	1048	58.22	1.01	12	0.46	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	4.02	N	027050	500	200 억		393742	N	N	0	N	00	N
158	20241104	120327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2610	50	2	1.95	475229190	180944	116.24	2625	2665	2585	3325	1795	2560	2626.57	0.98	0	45344	2656	2607	2571	2522	2486	2590	2505	200	765	500	1890	5	1	40000000	1044	58.00	1.00	12	0.45	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	4.02	N	027050	500	200 억		393742	N	N	0	N	00	N
159	20241104	110326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	60	2	2.34	445897365	169740	109.04	2625	2665	2585	3325	1795	2560	2627.14	0.98	0	46600	2656	2607	2571	2522	2486	2590	2505	200	765	500	1890	5	1	40000000	1048	58.22	1.01	12	0.42	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	4.02	N	027050	500	200 억		393742	N	N	0	N	00	N
160	20241104	100323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2625	65	2	2.54	382246290	145462	93.45	2625	2665	2585	3325	1795	2560	2628.04	0.98	0	44966	2656	2607	2571	2522	2486	2590	2505	200	765	500	1890	5	1	40000000	1050	58.33	1.01	12	0.36	45.00	2606.00	4225	20240524	-37.87	2210	20240805	18.78	4225	-37.87	20240524	2210	18.78	20240805	4225	-37.87	20240524	2210	18.78	20240805	4.02	N	027050	500	200 억		393742	N	N	0	N	00	N
161	20241104	090325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	60	2	2.34	92535810	35174	22.60	2625	2665	2610	3325	1795	2560	2631.79	0.98	0	9719	2656	2607	2571	2522	2486	2590	2505	200	765	500	1890	5	1	40000000	1048	58.22	1.01	12	0.09	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	4.02	N	027050	500	200 억		393742	N	N	0	N	00	N
162	20241101	160317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2560	15	2	0.59	397348285	154484	228.80	2620	2620	2535	3305	1785	2545	2572.10	1.10	0	-47542	2598	2571	2523	2496	2448	2585	2510	200	760	500	1880	5	1	40000000	1024	56.89	0.98	12	0.39	45.00	2606.00	4225	20240524	-39.41	2210	20240805	15.84	4225	-39.41	20240524	2210	15.84	20240805	4225	-39.41	20240524	2210	15.84	20240805	4.04	N	027050	500	200 억		441115	N	N	0	N	00	N
163	20241101	150325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2550	5	2	0.20	379934355	147655	218.69	2620	2620	2535	3305	1785	2545	2573.12	1.10	0	-46344	2598	2571	2523	2496	2448	2585	2510	200	760	500	1880	5	1	40000000	1020	56.67	0.98	12	0.37	45.00	2606.00	4225	20240524	-39.64	2210	20240805	15.38	4225	-39.64	20240524	2210	15.38	20240805	4225	-39.64	20240524	2210	15.38	20240805	4.04	N	027050	500	200 억		441115	N	N	0	N	00	N
164	20241101	140318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	-5	5	-0.20	356081085	138276	204.80	2620	2620	2535	3305	1785	2545	2575.15	1.10	0	-52190	2598	2571	2523	2496	2448	2585	2510	200	760	500	1880	5	1	40000000	1016	56.44	0.97	12	0.35	45.00	2606.00	4225	20240524	-39.88	2210	20240805	14.93	4225	-39.88	20240524	2210	14.93	20240805	4225	-39.88	20240524	2210	14.93	20240805	4.04	N	027050	500	200 억		441115	N	N	0	N	00	N
165	20241101	130348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2560	15	2	0.59	332754805	129119	191.23	2620	2620	2545	3305	1785	2545	2577.12	1.10	0	-53969	2598	2571	2523	2496	2448	2585	2510	200	760	500	1880	5	1	40000000	1024	56.89	0.98	12	0.32	45.00	2606.00	4225	20240524	-39.41	2210	20240805	15.84	4225	-39.41	20240524	2210	15.84	20240805	4225	-39.41	20240524	2210	15.84	20240805	4.04	N	027050	500	200 억		441115	N	N	0	N	00	N
166	20241101	120348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2550	5	2	0.20	326499280	126666	187.60	2620	2620	2545	3305	1785	2545	2577.64	1.10	0	-54049	2598	2571	2523	2496	2448	2585	2510	200	760	500	1880	5	1	40000000	1020	56.67	0.98	12	0.32	45.00	2606.00	4225	20240524	-39.64	2210	20240805	15.38	4225	-39.64	20240524	2210	15.38	20240805	4225	-39.64	20240524	2210	15.38	20240805	4.04	N	027050	500	200 억		441115	N	N	0	N	00	N
167	20241101	110346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2550	5	2	0.20	319422300	123891	183.49	2620	2620	2545	3305	1785	2545	2578.25	1.10	0	-53638	2598	2571	2523	2496	2448	2585	2510	200	760	500	1880	5	1	40000000	1020	56.67	0.98	12	0.31	45.00	2606.00	4225	20240524	-39.64	2210	20240805	15.38	4225	-39.64	20240524	2210	15.38	20240805	4225	-39.64	20240524	2210	15.38	20240805	4.04	N	027050	500	200 억		441115	N	N	0	N	00	N
168	20241101	100347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2550	5	2	0.20	244093685	94527	140.00	2620	2620	2545	3305	1785	2545	2582.26	1.10	0	-45474	2598	2571	2523	2496	2448	2585	2510	200	760	500	1880	5	1	40000000	1020	56.67	0.98	12	0.24	45.00	2606.00	4225	20240524	-39.64	2210	20240805	15.38	4225	-39.64	20240524	2210	15.38	20240805	4225	-39.64	20240524	2210	15.38	20240805	4.04	N	027050	500	200 억		441115	N	N	0	N	00	N
169	20241101	090346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2580	35	2	1.38	108713025	41895	62.05	2620	2620	2565	3305	1785	2545	2594.89	1.10	0	-18913	2598	2571	2523	2496	2448	2585	2510	200	760	500	1880	5	1	40000000	1032	57.33	0.99	12	0.10	45.00	2606.00	4225	20240524	-38.93	2210	20240805	16.74	4225	-38.93	20240524	2210	16.74	20240805	4225	-38.93	20240524	2210	16.74	20240805	4.04	N	027050	500	200 억		441115	N	N	0	N	00	N