KissMeData/027050/price/prices-20231001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20231031	160400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3180	205	2	6.89	47340182130	14270493	2339.46	3000	3490	2995	3865	2085	2975	3317.44	3.78	-205505	3078	3026	2958	2906	2838	3052	2932	200	890	500	1900	5	1	40000000	1272	83.68	1.26	12	35.68	38.00	2529.00	5320	20230828	-40.23	2255	20230726	41.02	5320	-40.23	20230828	2255	41.02	20230726	5320	-40.23	20230828	2255	41.02	20230726	6.19	N	027050	500	200 억	1512388	N	N	1399	N	N
3	20231031	150405	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3165	190	2	6.39	46664907270	14058456	2304.70	3000	3490	2995	3865	2085	2975	3319.35	3.78	-229515	3078	3026	2958	2906	2838	3052	2932	200	890	500	1900	5	1	40000000	1266	83.29	1.25	12	35.15	38.00	2529.00	5320	20230828	-40.51	2255	20230726	40.35	5320	-40.51	20230828	2255	40.35	20230726	5320	-40.51	20230828	2255	40.35	20230726	6.19	N	027050	500	200 억	1512388	N	N	0	N	N
4	20231031	140408	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3225	250	2	8.40	44956014235	13520341	2216.49	3000	3490	2995	3865	2085	2975	3325.07	3.78	-305740	3078	3026	2958	2906	2838	3052	2932	200	890	500	1900	5	1	40000000	1290	84.87	1.28	12	33.80	38.00	2529.00	5320	20230828	-39.38	2255	20230726	43.02	5320	-39.38	20230828	2255	43.02	20230726	5320	-39.38	20230828	2255	43.02	20230726	6.19	N	027050	500	200 억	1512388	N	N	0	N	N
5	20231031	130405	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3195	220	2	7.39	43405837175	13037774	2137.38	3000	3490	2995	3865	2085	2975	3329.24	3.78	-320953	3078	3026	2958	2906	2838	3052	2932	200	890	500	1900	5	1	40000000	1278	84.08	1.26	12	32.59	38.00	2529.00	5320	20230828	-39.94	2255	20230726	41.69	5320	-39.94	20230828	2255	41.69	20230726	5320	-39.94	20230828	2255	41.69	20230726	6.19	N	027050	500	200 억	1512388	N	N	0	N	N
6	20231031	120400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3190	215	2	7.23	41589677650	12461773	2042.95	3000	3490	2995	3865	2085	2975	3337.38	3.78	-392589	3078	3026	2958	2906	2838	3052	2932	200	890	500	1900	5	1	40000000	1276	83.95	1.26	12	31.15	38.00	2529.00	5320	20230828	-40.04	2255	20230726	41.46	5320	-40.04	20230828	2255	41.46	20230726	5320	-40.04	20230828	2255	41.46	20230726	6.19	N	027050	500	200 억	1512388	N	N	0	N	N
7	20231031	110413	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3245	270	2	9.08	39206376870	11717135	1920.87	3000	3490	2995	3865	2085	2975	3346.07	3.78	-414283	3078	3026	2958	2906	2838	3052	2932	200	890	500	1900	5	1	40000000	1298	85.39	1.28	12	29.29	38.00	2529.00	5320	20230828	-39.00	2255	20230726	43.90	5320	-39.00	20230828	2255	43.90	20230726	5320	-39.00	20230828	2255	43.90	20230726	6.19	N	027050	500	200 억	1512388	N	N	0	N	N
8	20231031	100408	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3285	310	2	10.42	34687857450	10332924	1693.95	3000	3490	2995	3865	2085	2975	3357.02	3.78	-419403	3078	3026	2958	2906	2838	3052	2932	200	890	500	1900	5	1	40000000	1314	86.45	1.30	12	25.83	38.00	2529.00	5320	20230828	-38.25	2255	20230726	45.68	5320	-38.25	20230828	2255	45.68	20230726	5320	-38.25	20230828	2255	45.68	20230726	6.19	N	027050	500	200 억	1512388	N	N	0	N	N
9	20231031	090403	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3125	150	2	5.04	577494955	187821	30.79	3000	3130	2995	3865	2085	2975	3074.71	3.78	53898	3078	3026	2958	2906	2838	3052	2932	200	890	500	1900	5	1	40000000	1250	82.24	1.24	12	0.47	38.00	2529.00	5320	20230828	-41.26	2255	20230726	38.58	5320	-41.26	20230828	2255	38.58	20230726	5320	-41.26	20230828	2255	38.58	20230726	6.19	N	027050	500	200 억	1512388	N	N	0	N	N
10	20231030	160400	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2975	35	2	1.19	1786373845	603099	44.67	2890	3010	2890	3820	2060	2940	2961.97	3.32	184285	3193	3066	2998	2871	2803	3032	2837	200	880	500	1880	5	1	40000000	1190	78.29	1.18	12	1.51	38.00	2529.00	5320	20230828	-44.08	2255	20230726	31.93	5320	-44.08	20230828	2255	31.93	20230726	5320	-44.08	20230828	2255	31.93	20230726	6.17	N	027050	500	200 억	1328577	N	N	2122	N	N
11	20231030	150352	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2990	50	2	1.70	1597135975	539605	39.97	2890	3010	2890	3820	2060	2940	2959.94	3.32	183597	3193	3066	2998	2871	2803	3032	2837	200	880	500	1880	5	1	40000000	1196	78.68	1.18	12	1.35	38.00	2529.00	5320	20230828	-43.80	2255	20230726	32.59	5320	-43.80	20230828	2255	32.59	20230726	5320	-43.80	20230828	2255	32.59	20230726	6.17	N	027050	500	200 억	1328577	N	N	2122	N	N
12	20231030	140354	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2975	35	2	1.19	1409060280	476539	35.30	2890	3010	2890	3820	2060	2940	2956.97	3.32	167780	3193	3066	2998	2871	2803	3032	2837	200	880	500	1880	5	1	40000000	1190	78.29	1.18	12	1.19	38.00	2529.00	5320	20230828	-44.08	2255	20230726	31.93	5320	-44.08	20230828	2255	31.93	20230726	5320	-44.08	20230828	2255	31.93	20230726	6.17	N	027050	500	200 억	1328577	N	N	2122	N	N
13	20231030	130353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3010	70	2	2.38	1261012285	426931	31.62	2890	3010	2890	3820	2060	2940	2953.77	3.32	164178	3193	3066	2998	2871	2803	3032	2837	200	880	500	1880	5	1	40000000	1204	79.21	1.19	12	1.07	38.00	2529.00	5320	20230828	-43.42	2255	20230726	33.48	5320	-43.42	20230828	2255	33.48	20230726	5320	-43.42	20230828	2255	33.48	20230726	6.17	N	027050	500	200 억	1328577	N	N	2122	N	N
14	20231030	120349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2980	40	2	1.36	1049835660	356301	26.39	2890	2995	2890	3820	2060	2940	2946.54	3.32	134832	3193	3066	2998	2871	2803	3032	2837	200	880	500	1880	5	1	40000000	1192	78.42	1.18	12	0.89	38.00	2529.00	5320	20230828	-43.98	2255	20230726	32.15	5320	-43.98	20230828	2255	32.15	20230726	5320	-43.98	20230828	2255	32.15	20230726	6.17	N	027050	500	200 억	1328577	N	N	2122	N	N
15	20231030	110349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2980	40	2	1.36	905795890	307925	22.81	2890	2995	2890	3820	2060	2940	2941.63	3.32	114854	3193	3066	2998	2871	2803	3032	2837	200	880	500	1880	5	1	40000000	1192	78.42	1.18	12	0.77	38.00	2529.00	5320	20230828	-43.98	2255	20230726	32.15	5320	-43.98	20230828	2255	32.15	20230726	5320	-43.98	20230828	2255	32.15	20230726	6.17	N	027050	500	200 억	1328577	N	N	2122	N	N
16	20231030	100351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2970	30	2	1.02	667722060	227895	16.88	2890	2985	2890	3820	2060	2940	2929.82	3.32	71799	3193	3066	2998	2871	2803	3032	2837	200	880	500	1880	5	1	40000000	1188	78.16	1.17	12	0.57	38.00	2529.00	5320	20230828	-44.17	2255	20230726	31.71	5320	-44.17	20230828	2255	31.71	20230726	5320	-44.17	20230828	2255	31.71	20230726	6.17	N	027050	500	200 억	1328577	N	N	2122	N	N
17	20231030	090346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2925	-15	5	-0.51	265996000	91541	6.78	2890	2930	2890	3820	2060	2940	2904.57	3.32	44239	3193	3066	2998	2871	2803	3032	2837	200	880	500	1880	5	1	40000000	1170	76.97	1.16	12	0.23	38.00	2529.00	5320	20230828	-45.02	2255	20230726	29.71	5320	-45.02	20230828	2255	29.71	20230726	5320	-45.02	20230828	2255	29.71	20230726	6.17	N	027050	500	200 억	1328577	N	N	2122	N	N
18	20231027	160334	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2940	-135	5	-4.39	3979655075	1321622	90.83	3095	3125	2930	3995	2155	3075	3011.23	3.76	-176627	3198	3136	3013	2951	2828	3167	2982	200	920	500	1960	5	1	40000000	1176	77.37	1.16	12	3.30	38.00	2529.00	5320	20230828	-44.74	2255	20230726	30.38	5320	-44.74	20230828	2255	30.38	20230726	5320	-44.74	20230828	2255	30.38	20230726	5.69	N	027050	500	200 억	1502704	N	N	2122	N	N
19	20231027	150349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2955	-120	5	-3.90	3648242200	1209143	83.10	3095	3125	2930	3995	2155	3075	3017.21	3.76	-186725	3198	3136	3013	2951	2828	3167	2982	200	920	500	1960	5	1	40000000	1182	77.76	1.17	12	3.02	38.00	2529.00	5320	20230828	-44.45	2255	20230726	31.04	5320	-44.45	20230828	2255	31.04	20230726	5320	-44.45	20230828	2255	31.04	20230726	5.69	N	027050	500	200 억	1502704	N	N	359	N	N
20	20231027	140349	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2955	-120	5	-3.90	3325238425	1099547	75.57	3095	3125	2935	3995	2155	3075	3024.18	3.76	-190073	3198	3136	3013	2951	2828	3167	2982	200	920	500	1960	5	1	40000000	1182	77.76	1.17	12	2.75	38.00	2529.00	5320	20230828	-44.45	2255	20230726	31.04	5320	-44.45	20230828	2255	31.04	20230726	5320	-44.45	20230828	2255	31.04	20230726	5.69	N	027050	500	200 억	1502704	N	N	359	N	N
21	20231027	130346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2955	-120	5	-3.90	3028900290	999221	68.67	3095	3125	2945	3995	2155	3075	3031.26	3.76	-192211	3198	3136	3013	2951	2828	3167	2982	200	920	500	1960	5	1	40000000	1182	77.76	1.17	12	2.50	38.00	2529.00	5320	20230828	-44.45	2255	20230726	31.04	5320	-44.45	20230828	2255	31.04	20230726	5320	-44.45	20230828	2255	31.04	20230726	5.69	N	027050	500	200 억	1502704	N	N	359	N	N
22	20231027	120351	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3005	-70	5	-2.28	2716903025	894227	61.45	3095	3125	2950	3995	2155	3075	3038.26	3.76	-170595	3198	3136	3013	2951	2828	3167	2982	200	920	500	1960	5	1	40000000	1202	79.08	1.19	12	2.24	38.00	2529.00	5320	20230828	-43.52	2255	20230726	33.26	5320	-43.52	20230828	2255	33.26	20230726	5320	-43.52	20230828	2255	33.26	20230726	5.69	N	027050	500	200 억	1502704	N	N	359	N	N
23	20231027	110353	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3010	-65	5	-2.11	2391818420	785858	54.01	3095	3125	2950	3995	2155	3075	3043.57	3.76	-203656	3198	3136	3013	2951	2828	3167	2982	200	920	500	1960	5	1	40000000	1204	79.21	1.19	12	1.96	38.00	2529.00	5320	20230828	-43.42	2255	20230726	33.48	5320	-43.42	20230828	2255	33.48	20230726	5320	-43.42	20230828	2255	33.48	20230726	5.69	N	027050	500	200 억	1502704	N	N	359	N	N
24	20231027	100350	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2990	-85	5	-2.76	2132361850	699399	48.07	3095	3125	2950	3995	2155	3075	3048.84	3.76	-210048	3198	3136	3013	2951	2828	3167	2982	200	920	500	1960	5	1	40000000	1196	78.68	1.18	12	1.75	38.00	2529.00	5320	20230828	-43.80	2255	20230726	32.59	5320	-43.80	20230828	2255	32.59	20230726	5320	-43.80	20230828	2255	32.59	20230726	5.69	N	027050	500	200 억	1502704	N	N	359	N	N
25	20231027	090347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3090	15	2	0.49	908833700	293992	20.20	3095	3125	3060	3995	2155	3075	3091.36	3.76	-99169	3198	3136	3013	2951	2828	3167	2982	200	920	500	1960	5	1	40000000	1236	81.32	1.22	12	0.73	38.00	2529.00	5320	20230828	-41.92	2255	20230726	37.03	5320	-41.92	20230828	2255	37.03	20230726	5320	-41.92	20230828	2255	37.03	20230726	5.69	N	027050	500	200 억	1502704	N	N	359	N	N
26	20231026	160344	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3075	0	3	0.00	4249436545	1427071	12.00	2940	3075	2890	3995	2155	3075	2976.39	3.60	60226	3758	3416	3143	2801	2528	3587	2972	200	920	500	1960	5	1	40000000	1230	80.92	1.22	12	3.57	38.00	2529.00	5320	20230828	-42.20	2255	20230726	36.36	5320	-42.20	20230828	2255	36.36	20230726	5320	-42.20	20230828	2255	36.36	20230726	5.71	N	027050	500	200 억	1441774	N	N	359	N	N
27	20231026	150344	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3005	-70	5	-2.28	3824842570	1287825	10.83	2940	3030	2890	3995	2155	3075	2970.00	3.60	75284	3758	3416	3143	2801	2528	3587	2972	200	920	500	1960	5	1	40000000	1202	79.08	1.19	12	3.22	38.00	2529.00	5320	20230828	-43.52	2255	20230726	33.26	5320	-43.52	20230828	2255	33.26	20230726	5320	-43.52	20230828	2255	33.26	20230726	5.71	N	027050	500	200 억	1441774	N	N	0	N	N
28	20231026	140345	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2965	-110	5	-3.58	3061841485	1034059	8.70	2940	3025	2890	3995	2155	3075	2960.99	3.60	52331	3758	3416	3143	2801	2528	3587	2972	200	920	500	1960	5	1	40000000	1186	78.03	1.17	12	2.59	38.00	2529.00	5320	20230828	-44.27	2255	20230726	31.49	5320	-44.27	20230828	2255	31.49	20230726	5320	-44.27	20230828	2255	31.49	20230726	5.71	N	027050	500	200 억	1441774	N	N	0	N	N
29	20231026	130345	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2970	-105	5	-3.41	2767861775	935065	7.87	2940	3025	2890	3995	2155	3075	2960.07	3.60	32119	3758	3416	3143	2801	2528	3587	2972	200	920	500	1960	5	1	40000000	1188	78.16	1.17	12	2.34	38.00	2529.00	5320	20230828	-44.17	2255	20230726	31.71	5320	-44.17	20230828	2255	31.71	20230726	5320	-44.17	20230828	2255	31.71	20230726	5.71	N	027050	500	200 억	1441774	N	N	0	N	N
30	20231026	120344	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2945	-130	5	-4.23	2592733040	876084	7.37	2940	3025	2890	3995	2155	3075	2959.45	3.60	14425	3758	3416	3143	2801	2528	3587	2972	200	920	500	1960	5	1	40000000	1178	77.50	1.16	12	2.19	38.00	2529.00	5320	20230828	-44.64	2255	20230726	30.60	5320	-44.64	20230828	2255	30.60	20230726	5320	-44.64	20230828	2255	30.60	20230726	5.71	N	027050	500	200 억	1441774	N	N	0	N	N
31	20231026	110347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2975	-100	5	-3.25	2218660535	749454	6.30	2940	3025	2890	3995	2155	3075	2960.37	3.60	36210	3758	3416	3143	2801	2528	3587	2972	200	920	500	1960	5	1	40000000	1190	78.29	1.18	12	1.87	38.00	2529.00	5320	20230828	-44.08	2255	20230726	31.93	5320	-44.08	20230828	2255	31.93	20230726	5320	-44.08	20230828	2255	31.93	20230726	5.71	N	027050	500	200 억	1441774	N	N	0	N	N
32	20231026	100346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2985	-90	5	-2.93	1699735105	575980	4.85	2940	3005	2890	3995	2155	3075	2951.03	3.60	22439	3758	3416	3143	2801	2528	3587	2972	200	920	500	1960	5	1	40000000	1194	78.55	1.18	12	1.44	38.00	2529.00	5320	20230828	-43.89	2255	20230726	32.37	5320	-43.89	20230828	2255	32.37	20230726	5320	-43.89	20230828	2255	32.37	20230726	5.71	N	027050	500	200 억	1441774	N	N	0	N	N
33	20231026	090344	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2965	-110	5	-3.58	546687055	187179	1.57	2940	2965	2890	3995	2155	3075	2920.64	3.60	27213	3758	3416	3143	2801	2528	3587	2972	200	920	500	1960	5	1	40000000	1186	78.03	1.17	12	0.47	38.00	2529.00	5320	20230828	-44.27	2255	20230726	31.49	5320	-44.27	20230828	2255	31.49	20230726	5320	-44.27	20230828	2255	31.49	20230726	5.71	N	027050	500	200 억	1441774	N	N	0	N	N
34	20231025	160346	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3075	210	2	7.33	37980427195	11668140	3380.35	2875	3485	2870	3720	2010	2865	3255.37	5.37	-698386	2975	2920	2810	2755	2645	2947	2782	200	855	500	1830	5	1	40000000	1230	80.92	1.22	12	29.17	38.00	2529.00	5320	20230828	-42.20	2255	20230726	36.36	5320	-42.20	20230828	2255	36.36	20230726	5320	-42.20	20230828	2255	36.36	20230726	5.77	N	027050	500	200 억	2149783	N	N	390	N	N
35	20231025	150347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3075	210	2	7.33	36626324185	11228163	3252.89	2875	3485	2870	3720	2010	2865	3262.01	5.37	-708472	2975	2920	2810	2755	2645	2947	2782	200	855	500	1830	5	1	40000000	1230	80.92	1.22	12	28.07	38.00	2529.00	5320	20230828	-42.20	2255	20230726	36.36	5320	-42.20	20230828	2255	36.36	20230726	5320	-42.20	20230828	2255	36.36	20230726	5.77	N	027050	500	200 억	2149783	N	N	390	N	N
36	20231025	140344	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3270	405	2	14.14	30997782500	9428579	2731.54	2875	3485	2870	3720	2010	2865	3287.64	5.37	-946182	2975	2920	2810	2755	2645	2947	2782	200	855	500	1830	5	1	40000000	1308	86.05	1.29	12	23.57	38.00	2529.00	5320	20230828	-38.53	2255	20230726	45.01	5320	-38.53	20230828	2255	45.01	20230726	5320	-38.53	20230828	2255	45.01	20230726	5.77	N	027050	500	200 억	2149783	N	N	390	N	N
37	20231025	130345	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3125	260	2	9.08	6113666855	1994507	577.82	2875	3195	2870	3720	2010	2865	3065.25	5.37	-275264	2975	2920	2810	2755	2645	2947	2782	200	855	500	1830	5	1	40000000	1250	82.24	1.24	12	4.99	38.00	2529.00	5320	20230828	-41.26	2255	20230726	38.58	5320	-41.26	20230828	2255	38.58	20230726	5320	-41.26	20230828	2255	38.58	20230726	5.77	N	027050	500	200 억	2149783	N	N	390	N	N
38	20231025	120343	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2990	125	2	4.36	1934010410	647164	187.49	2875	3060	2870	3720	2010	2865	2988.44	5.37	34104	2975	2920	2810	2755	2645	2947	2782	200	855	500	1830	5	1	40000000	1196	78.68	1.18	12	1.62	38.00	2529.00	5320	20230828	-43.80	2255	20230726	32.59	5320	-43.80	20230828	2255	32.59	20230726	5320	-43.80	20230828	2255	32.59	20230726	5.77	N	027050	500	200 억	2149783	N	N	390	N	N
39	20231025	110344	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3015	150	2	5.24	1539758930	516093	149.52	2875	3060	2870	3720	2010	2865	2983.49	5.37	11616	2975	2920	2810	2755	2645	2947	2782	200	855	500	1830	5	1	40000000	1206	79.34	1.19	12	1.29	38.00	2529.00	5320	20230828	-43.33	2255	20230726	33.70	5320	-43.33	20230828	2255	33.70	20230726	5320	-43.33	20230828	2255	33.70	20230726	5.77	N	027050	500	200 억	2149783	N	N	390	N	N
40	20231025	100343	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	3035	170	2	5.93	873628195	294690	85.37	2875	3060	2870	3720	2010	2865	2964.57	5.37	14595	2975	2920	2810	2755	2645	2947	2782	200	855	500	1830	5	1	40000000	1214	79.87	1.20	12	0.74	38.00	2529.00	5320	20230828	-42.95	2255	20230726	34.59	5320	-42.95	20230828	2255	34.59	20230726	5320	-42.95	20230828	2255	34.59	20230726	5.77	N	027050	500	200 억	2149783	N	N	390	N	N
41	20231025	090344	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2885	20	2	0.70	60158290	20876	6.05	2875	2905	2875	3720	2010	2865	2881.70	5.37	7872	2975	2920	2810	2755	2645	2947	2782	200	855	500	1830	5	1	40000000	1154	75.92	1.14	12	0.05	38.00	2529.00	5320	20230828	-45.77	2255	20230726	27.94	5320	-45.77	20230828	2255	27.94	20230726	5320	-45.77	20230828	2255	27.94	20230726	5.77	N	027050	500	200 억	2149783	N	N	390	N	N
42	20231024	160337	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2865	75	2	2.69	959404525	343361	146.75	2830	2865	2700	3625	1955	2790	2794.13	5.20	68007	2926	2857	2811	2742	2696	2892	2777	200	835	500	1780	5	1	40000000	1146	75.39	1.13	12	0.86	38.00	2529.00	5320	20230828	-46.15	2255	20230726	27.05	5320	-46.15	20230828	2255	27.05	20230726	5320	-46.15	20230828	2255	27.05	20230726	5.99	N	027050	500	200 억	2081639	N	N	390	N	N
43	20231024	150342	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2855	65	2	2.33	887175185	318102	135.95	2830	2865	2700	3625	1955	2790	2788.96	5.20	58164	2926	2857	2811	2742	2696	2892	2777	200	835	500	1780	5	1	40000000	1142	75.13	1.13	12	0.80	38.00	2529.00	5320	20230828	-46.33	2255	20230726	26.61	5320	-46.33	20230828	2255	26.61	20230726	5320	-46.33	20230828	2255	26.61	20230726	5.99	N	027050	500	200 억	2081639	N	N	0	N	N
44	20231024	140336	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2835	45	2	1.61	748556350	269434	115.15	2830	2860	2700	3625	1955	2790	2778.23	5.20	46000	2926	2857	2811	2742	2696	2892	2777	200	835	500	1780	5	1	40000000	1134	74.61	1.12	12	0.67	38.00	2529.00	5320	20230828	-46.71	2255	20230726	25.72	5320	-46.71	20230828	2255	25.72	20230726	5320	-46.71	20230828	2255	25.72	20230726	5.99	N	027050	500	200 억	2081639	N	N	0	N	N
45	20231024	130342	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2810	20	2	0.72	597417095	215743	92.20	2830	2860	2700	3625	1955	2790	2769.07	5.20	18729	2926	2857	2811	2742	2696	2892	2777	200	835	500	1780	5	1	40000000	1124	73.95	1.11	12	0.54	38.00	2529.00	5320	20230828	-47.18	2255	20230726	24.61	5320	-47.18	20230828	2255	24.61	20230726	5320	-47.18	20230828	2255	24.61	20230726	5.99	N	027050	500	200 억	2081639	N	N	0	N	N
46	20231024	120345	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2770	-20	5	-0.72	526329170	190318	81.34	2830	2860	2700	3625	1955	2790	2765.46	5.20	17494	2926	2857	2811	2742	2696	2892	2777	200	835	500	1780	5	1	40000000	1108	72.89	1.10	12	0.48	38.00	2529.00	5320	20230828	-47.93	2255	20230726	22.84	5320	-47.93	20230828	2255	22.84	20230726	5320	-47.93	20230828	2255	22.84	20230726	5.99	N	027050	500	200 억	2081639	N	N	0	N	N
47	20231024	110340	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2740	-50	5	-1.79	415435440	150342	64.25	2830	2860	2700	3625	1955	2790	2763.18	5.20	-7077	2926	2857	2811	2742	2696	2892	2777	200	835	500	1780	5	1	40000000	1096	72.11	1.08	12	0.38	38.00	2529.00	5320	20230828	-48.50	2255	20230726	21.51	5320	-48.50	20230828	2255	21.51	20230726	5320	-48.50	20230828	2255	21.51	20230726	5.99	N	027050	500	200 억	2081639	N	N	0	N	N
48	20231024	100338	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2750	-40	5	-1.43	226858230	81150	34.68	2830	2860	2740	3625	1955	2790	2795.58	5.20	-5514	2926	2857	2811	2742	2696	2892	2777	200	835	500	1780	5	1	40000000	1100	72.37	1.09	12	0.20	38.00	2529.00	5320	20230828	-48.31	2255	20230726	21.95	5320	-48.31	20230828	2255	21.95	20230726	5320	-48.31	20230828	2255	21.95	20230726	5.99	N	027050	500	200 억	2081639	N	N	0	N	N
49	20231024	090340	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2845	55	2	1.97	36849920	12990	5.55	2830	2860	2830	3625	1955	2790	2838.68	5.20	262	2926	2857	2811	2742	2696	2892	2777	200	835	500	1780	5	1	40000000	1138	74.87	1.12	12	0.03	38.00	2529.00	5320	20230828	-46.52	2255	20230726	26.16	5320	-46.52	20230828	2255	26.16	20230726	5320	-46.52	20230828	2255	26.16	20230726	5.99	N	027050	500	200 억	2081639	N	N	0	N	N
50	20231023	160335	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2790	-10	5	-0.36	648203500	229268	62.56	2765	2880	2765	3640	1960	2800	2827.52	5.09	41054	2913	2856	2783	2726	2653	2820	2690	200	840	500	1790	5	1	40000000	1116	73.42	1.10	12	0.57	38.00	2529.00	5320	20230828	-47.56	2255	20230726	23.73	5320	-47.56	20230828	2255	23.73	20230726	5320	-47.56	20230828	2255	23.73	20230726	6.08	N	027050	500	200 억	2036760	N	N	0	N	N
51	20231023	150335	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2800	0	3	0.00	604294625	213534	58.27	2765	2880	2765	3640	1960	2800	2829.97	5.09	36964	2913	2856	2783	2726	2653	2820	2690	200	840	500	1790	5	1	40000000	1120	73.68	1.11	12	0.53	38.00	2529.00	5320	20230828	-47.37	2255	20230726	24.17	5320	-47.37	20230828	2255	24.17	20230726	5320	-47.37	20230828	2255	24.17	20230726	6.08	N	027050	500	200 억	2036760	N	N	0	N	N
52	20231023	140338	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2815	15	2	0.54	555626305	196141	53.52	2765	2880	2765	3640	1960	2800	2832.79	5.09	34078	2913	2856	2783	2726	2653	2820	2690	200	840	500	1790	5	1	40000000	1126	74.08	1.11	12	0.49	38.00	2529.00	5320	20230828	-47.09	2255	20230726	24.83	5320	-47.09	20230828	2255	24.83	20230726	5320	-47.09	20230828	2255	24.83	20230726	6.08	N	027050	500	200 억	2036760	N	N	0	N	N
53	20231023	130336	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2840	40	2	1.43	464950600	164093	44.78	2765	2880	2765	3640	1960	2800	2833.46	5.09	36423	2913	2856	2783	2726	2653	2820	2690	200	840	500	1790	5	1	40000000	1136	74.74	1.12	12	0.41	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	5320	-46.62	20230828	2255	25.94	20230726	5320	-46.62	20230828	2255	25.94	20230726	6.08	N	027050	500	200 억	2036760	N	N	0	N	N
54	20231023	120335	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2835	35	2	1.25	437953050	154563	42.18	2765	2880	2765	3640	1960	2800	2833.49	5.09	38825	2913	2856	2783	2726	2653	2820	2690	200	840	500	1790	5	1	40000000	1134	74.61	1.12	12	0.39	38.00	2529.00	5320	20230828	-46.71	2255	20230726	25.72	5320	-46.71	20230828	2255	25.72	20230726	5320	-46.71	20230828	2255	25.72	20230726	6.08	N	027050	500	200 억	2036760	N	N	0	N	N
55	20231023	110335	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2860	60	2	2.14	403218530	142333	38.84	2765	2880	2765	3640	1960	2800	2832.92	5.09	39201	2913	2856	2783	2726	2653	2820	2690	200	840	500	1790	5	1	40000000	1144	75.26	1.13	12	0.36	38.00	2529.00	5320	20230828	-46.24	2255	20230726	26.83	5320	-46.24	20230828	2255	26.83	20230726	5320	-46.24	20230828	2255	26.83	20230726	6.08	N	027050	500	200 억	2036760	N	N	0	N	N
56	20231023	100333	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2830	30	2	1.07	232442895	82590	22.54	2765	2860	2765	3640	1960	2800	2814.42	5.09	26963	2913	2856	2783	2726	2653	2820	2690	200	840	500	1790	5	1	40000000	1132	74.47	1.12	12	0.21	38.00	2529.00	5320	20230828	-46.80	2255	20230726	25.50	5320	-46.80	20230828	2255	25.50	20230726	5320	-46.80	20230828	2255	25.50	20230726	6.08	N	027050	500	200 억	2036760	N	N	0	N	N
57	20231023	090340	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2815	15	2	0.54	53017690	19100	5.21	2765	2830	2765	3640	1960	2800	2775.80	5.09	6279	2913	2856	2783	2726	2653	2820	2690	200	840	500	1790	5	1	40000000	1126	74.08	1.11	12	0.05	38.00	2529.00	5320	20230828	-47.09	2255	20230726	24.83	5320	-47.09	20230828	2255	24.83	20230726	5320	-47.09	20230828	2255	24.83	20230726	6.08	N	027050	500	200 억	2036760	N	N	0	N	N
58	20231020	160335	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2800	-40	5	-1.41	1006914915	364461	116.63	2825	2840	2710	3690	1990	2840	2762.66	4.91	72048	2950	2895	2865	2810	2780	2880	2795	200	850	500	1810	5	1	40000000	1120	73.68	1.11	12	0.91	38.00	2529.00	5320	20230828	-47.37	2255	20230726	24.17	5320	-47.37	20230828	2255	24.17	20230726	5320	-47.37	20230828	2255	24.17	20230726	6.06	N	027050	500	200 억	1964615	N	N	52	N	N
59	20231020	150335	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2800	-40	5	-1.41	940386110	340660	109.02	2825	2840	2710	3690	1990	2840	2760.48	4.91	71992	2950	2895	2865	2810	2780	2880	2795	200	850	500	1810	5	1	40000000	1120	73.68	1.11	12	0.85	38.00	2529.00	5320	20230828	-47.37	2255	20230726	24.17	5320	-47.37	20230828	2255	24.17	20230726	5320	-47.37	20230828	2255	24.17	20230726	6.06	N	027050	500	200 억	1964615	N	N	52	N	N
60	20231020	140337	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2820	-20	5	-0.70	833958125	302641	96.85	2825	2840	2710	3690	1990	2840	2755.60	4.91	82604	2950	2895	2865	2810	2780	2880	2795	200	850	500	1810	5	1	40000000	1128	74.21	1.12	12	0.76	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	5320	-46.99	20230828	2255	25.06	20230726	5320	-46.99	20230828	2255	25.06	20230726	6.06	N	027050	500	200 억	1964615	N	N	52	N	N
61	20231020	130328	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2790	-50	5	-1.76	766443355	278577	89.15	2825	2840	2710	3690	1990	2840	2751.28	4.91	81742	2950	2895	2865	2810	2780	2880	2795	200	850	500	1810	5	1	40000000	1116	73.42	1.10	12	0.70	38.00	2529.00	5320	20230828	-47.56	2255	20230726	23.73	5320	-47.56	20230828	2255	23.73	20230726	5320	-47.56	20230828	2255	23.73	20230726	6.06	N	027050	500	200 억	1964615	N	N	52	N	N
62	20231020	120332	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2750	-90	5	-3.17	631732705	229893	73.57	2825	2840	2710	3690	1990	2840	2747.94	4.91	61836	2950	2895	2865	2810	2780	2880	2795	200	850	500	1810	5	1	40000000	1100	72.37	1.09	12	0.57	38.00	2529.00	5320	20230828	-48.31	2255	20230726	21.95	5320	-48.31	20230828	2255	21.95	20230726	5320	-48.31	20230828	2255	21.95	20230726	6.06	N	027050	500	200 억	1964615	N	N	52	N	N
63	20231020	110335	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2750	-90	5	-3.17	485911805	176642	56.53	2825	2840	2710	3690	1990	2840	2750.83	4.91	29695	2950	2895	2865	2810	2780	2880	2795	200	850	500	1810	5	1	40000000	1100	72.37	1.09	12	0.44	38.00	2529.00	5320	20230828	-48.31	2255	20230726	21.95	5320	-48.31	20230828	2255	21.95	20230726	5320	-48.31	20230828	2255	21.95	20230726	6.06	N	027050	500	200 억	1964615	N	N	52	N	N
64	20231020	100333	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2730	-110	5	-3.87	260413050	94115	30.12	2825	2840	2720	3690	1990	2840	2766.97	4.91	11508	2950	2895	2865	2810	2780	2880	2795	200	850	500	1810	5	1	40000000	1092	71.84	1.08	12	0.24	38.00	2529.00	5320	20230828	-48.68	2255	20230726	21.06	5320	-48.68	20230828	2255	21.06	20230726	5320	-48.68	20230828	2255	21.06	20230726	6.06	N	027050	500	200 억	1964615	N	N	52	N	N
65	20231020	090334	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2840	0	3	0.00	28027055	9928	3.18	2825	2840	2815	3690	1990	2840	2823.03	4.91	3792	2950	2895	2865	2810	2780	2880	2795	200	850	500	1810	5	1	40000000	1136	74.74	1.12	12	0.02	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	5320	-46.62	20230828	2255	25.94	20230726	5320	-46.62	20230828	2255	25.94	20230726	6.06	N	027050	500	200 억	1964615	N	N	52	N	N
66	20231019	160332	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2840	-100	5	-3.40	880524125	307546	151.79	2875	2920	2835	3820	2060	2940	2863.22	4.83	31913	3050	2995	2965	2910	2880	2980	2895	200	880	500	1880	5	1	40000000	1136	74.74	1.12	12	0.77	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	5320	-46.62	20230828	2255	25.94	20230726	5320	-46.62	20230828	2255	25.94	20230726	6.16	N	027050	500	200 억	1931935	N	N	52	N	N
67	20231019	150330	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2840	-100	5	-3.40	844923990	295018	145.61	2875	2920	2835	3820	2060	2940	2863.97	4.83	30675	3050	2995	2965	2910	2880	2980	2895	200	880	500	1880	5	1	40000000	1136	74.74	1.12	12	0.74	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	5320	-46.62	20230828	2255	25.94	20230726	5320	-46.62	20230828	2255	25.94	20230726	6.16	N	027050	500	200 억	1931935	N	N	3	N	N
68	20231019	140332	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2855	-85	5	-2.89	740249710	258181	127.43	2875	2920	2835	3820	2060	2940	2867.17	4.83	14146	3050	2995	2965	2910	2880	2980	2895	200	880	500	1880	5	1	40000000	1142	75.13	1.13	12	0.65	38.00	2529.00	5320	20230828	-46.33	2255	20230726	26.61	5320	-46.33	20230828	2255	26.61	20230726	5320	-46.33	20230828	2255	26.61	20230726	6.16	N	027050	500	200 억	1931935	N	N	3	N	N
69	20231019	130330	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2850	-90	5	-3.06	660926285	230270	113.65	2875	2920	2835	3820	2060	2940	2870.22	4.83	6657	3050	2995	2965	2910	2880	2980	2895	200	880	500	1880	5	1	40000000	1140	75.00	1.13	12	0.58	38.00	2529.00	5320	20230828	-46.43	2255	20230726	26.39	5320	-46.43	20230828	2255	26.39	20230726	5320	-46.43	20230828	2255	26.39	20230726	6.16	N	027050	500	200 억	1931935	N	N	3	N	N
70	20231019	120331	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2840	-100	5	-3.40	571794720	198921	98.18	2875	2920	2840	3820	2060	2940	2874.48	4.83	1875	3050	2995	2965	2910	2880	2980	2895	200	880	500	1880	5	1	40000000	1136	74.74	1.12	12	0.50	38.00	2529.00	5320	20230828	-46.62	2255	20230726	25.94	5320	-46.62	20230828	2255	25.94	20230726	5320	-46.62	20230828	2255	25.94	20230726	6.16	N	027050	500	200 억	1931935	N	N	3	N	N
71	20231019	110332	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2880	-60	5	-2.04	431958155	149971	74.02	2875	2920	2855	3820	2060	2940	2880.28	4.83	18690	3050	2995	2965	2910	2880	2980	2895	200	880	500	1880	5	1	40000000	1152	75.79	1.14	12	0.37	38.00	2529.00	5320	20230828	-45.86	2255	20230726	27.72	5320	-45.86	20230828	2255	27.72	20230726	5320	-45.86	20230828	2255	27.72	20230726	6.16	N	027050	500	200 억	1931935	N	N	3	N	N
72	20231019	100330	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2900	-40	5	-1.36	274709710	95460	47.11	2875	2910	2855	3820	2060	2940	2877.75	4.83	14960	3050	2995	2965	2910	2880	2980	2895	200	880	500	1880	5	1	40000000	1160	76.32	1.15	12	0.24	38.00	2529.00	5320	20230828	-45.49	2255	20230726	28.60	5320	-45.49	20230828	2255	28.60	20230726	5320	-45.49	20230828	2255	28.60	20230726	6.16	N	027050	500	200 억	1931935	N	N	3	N	N
73	20231019	090333	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	2890	-50	5	-1.70	115761670	40337	19.91	2875	2895	2855	3820	2060	2940	2869.86	4.83	8486	3050	2995	2965	2910	2880	2980	2895	200	880	500	1880	5	1	40000000	1156	76.05	1.14	12	0.10	38.00	2529.00	5320	20230828	-45.68	2255	20230726	28.16	5320	-45.68	20230828	2255	28.16	20230726	5320	-45.68	20230828	2255	28.16	20230726	6.16	N	027050	500	200 억	1931935	N	N	3	N	N
74	20231018	160332	57	100.00	KOSDAQ	화학	N	N	N	N		N	2940	-70	5	-2.33	594242455	200292	73.46	2965	3020	2935	3910	2110	3010	2966.92	4.87	-17392	3120	3065	2995	2940	2870	3092	2967	200	900	500	1920	5	1	40000000	1176	77.37	1.16	12	0.50	38.00	2529.00	5320	20230828	-44.74	2255	20230726	30.38	5320	-44.74	20230828	2255	30.38	20230726	5320	-44.74	20230828	2255	30.38	20230726	6.23	N	027050	500	200 억	1949280	N	N	3	N	N
75	20231018	150328	57	100.00	KOSDAQ	화학	N	N	N	N		N	2945	-65	5	-2.16	568375000	191502	70.24	2965	3020	2935	3910	2110	3010	2967.98	4.87	-16876	3120	3065	2995	2940	2870	3092	2967	200	900	500	1920	5	1	40000000	1178	77.50	1.16	12	0.48	38.00	2529.00	5320	20230828	-44.64	2255	20230726	30.60	5320	-44.64	20230828	2255	30.60	20230726	5320	-44.64	20230828	2255	30.60	20230726	6.23	N	027050	500	200 억	1949280	N	N	0	N	N
76	20231018	140327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2955	-55	5	-1.83	489477305	164689	60.40	2965	3020	2940	3910	2110	3010	2972.13	4.87	-15540	3120	3065	2995	2940	2870	3092	2967	200	900	500	1920	5	1	40000000	1182	77.76	1.17	12	0.41	38.00	2529.00	5320	20230828	-44.45	2255	20230726	31.04	5320	-44.45	20230828	2255	31.04	20230726	5320	-44.45	20230828	2255	31.04	20230726	6.23	N	027050	500	200 억	1949280	N	N	0	N	N
77	20231018	130325	57	100.00	KOSDAQ	화학	N	N	N	N		N	2955	-55	5	-1.83	475404950	159928	58.66	2965	3020	2940	3910	2110	3010	2972.62	4.87	-18544	3120	3065	2995	2940	2870	3092	2967	200	900	500	1920	5	1	40000000	1182	77.76	1.17	12	0.40	38.00	2529.00	5320	20230828	-44.45	2255	20230726	31.04	5320	-44.45	20230828	2255	31.04	20230726	5320	-44.45	20230828	2255	31.04	20230726	6.23	N	027050	500	200 억	1949280	N	N	0	N	N
78	20231018	120330	57	100.00	KOSDAQ	화학	N	N	N	N		N	2965	-45	5	-1.50	394378825	132464	48.58	2965	3020	2955	3910	2110	3010	2977.25	4.87	-7278	3120	3065	2995	2940	2870	3092	2967	200	900	500	1920	5	1	40000000	1186	78.03	1.17	12	0.33	38.00	2529.00	5320	20230828	-44.27	2255	20230726	31.49	5320	-44.27	20230828	2255	31.49	20230726	5320	-44.27	20230828	2255	31.49	20230726	6.23	N	027050	500	200 억	1949280	N	N	0	N	N
79	20231018	110328	57	100.00	KOSDAQ	화학	N	N	N	N		N	2970	-40	5	-1.33	324374555	108855	39.92	2965	3020	2965	3910	2110	3010	2979.88	4.87	1854	3120	3065	2995	2940	2870	3092	2967	200	900	500	1920	5	1	40000000	1188	78.16	1.17	12	0.27	38.00	2529.00	5320	20230828	-44.17	2255	20230726	31.71	5320	-44.17	20230828	2255	31.71	20230726	5320	-44.17	20230828	2255	31.71	20230726	6.23	N	027050	500	200 억	1949280	N	N	0	N	N
80	20231018	100330	57	100.00	KOSDAQ	화학	N	N	N	N		N	2965	-45	5	-1.50	248833550	83412	30.59	2965	3020	2965	3910	2110	3010	2983.19	4.87	6934	3120	3065	2995	2940	2870	3092	2967	200	900	500	1920	5	1	40000000	1186	78.03	1.17	12	0.21	38.00	2529.00	5320	20230828	-44.27	2255	20230726	31.49	5320	-44.27	20230828	2255	31.49	20230726	5320	-44.27	20230828	2255	31.49	20230726	6.23	N	027050	500	200 억	1949280	N	N	0	N	N
81	20231018	090328	57	100.00	KOSDAQ	화학	N	N	N	N		N	2970	-40	5	-1.33	60762010	20467	7.51	2965	2995	2965	3910	2110	3010	2968.78	4.87	6330	3120	3065	2995	2940	2870	3092	2967	200	900	500	1920	5	1	40000000	1188	78.16	1.17	12	0.05	38.00	2529.00	5320	20230828	-44.17	2255	20230726	31.71	5320	-44.17	20230828	2255	31.71	20230726	5320	-44.17	20230828	2255	31.71	20230726	6.23	N	027050	500	200 억	1949280	N	N	0	N	N
82	20231017	160330	57	100.00	KOSDAQ	화학	N	N	N	N		N	3010	100	2	3.44	811154710	269611	90.62	2925	3050	2925	3780	2040	2910	3008.60	4.69	74567	3036	2972	2926	2862	2816	2950	2840	200	870	500	1860	5	1	40000000	1204	79.21	1.19	12	0.67	38.00	2529.00	5320	20230828	-43.42	2255	20230726	33.48	5320	-43.42	20230828	2255	33.48	20230726	5320	-43.42	20230828	2255	33.48	20230726	6.20	N	027050	500	200 억	1874193	N	N	66	N	N
83	20231017	150329	57	100.00	KOSDAQ	화학	N	N	N	N		N	3005	95	2	3.26	726007755	241332	81.12	2925	3050	2925	3780	2040	2910	3008.34	4.69	73683	3036	2972	2926	2862	2816	2950	2840	200	870	500	1860	5	1	40000000	1202	79.08	1.19	12	0.60	38.00	2529.00	5320	20230828	-43.52	2255	20230726	33.26	5320	-43.52	20230828	2255	33.26	20230726	5320	-43.52	20230828	2255	33.26	20230726	6.20	N	027050	500	200 억	1874193	N	N	66	N	N
84	20231017	140330	57	100.00	KOSDAQ	화학	N	N	N	N		N	3005	95	2	3.26	657714280	218585	73.47	2925	3050	2925	3780	2040	2910	3008.96	4.69	66408	3036	2972	2926	2862	2816	2950	2840	200	870	500	1860	5	1	40000000	1202	79.08	1.19	12	0.55	38.00	2529.00	5320	20230828	-43.52	2255	20230726	33.26	5320	-43.52	20230828	2255	33.26	20230726	5320	-43.52	20230828	2255	33.26	20230726	6.20	N	027050	500	200 억	1874193	N	N	66	N	N
85	20231017	130328	57	100.00	KOSDAQ	화학	N	N	N	N		N	3010	100	2	3.44	613845270	203994	68.57	2925	3050	2925	3780	2040	2910	3009.13	4.69	63729	3036	2972	2926	2862	2816	2950	2840	200	870	500	1860	5	1	40000000	1204	79.21	1.19	12	0.51	38.00	2529.00	5320	20230828	-43.42	2255	20230726	33.48	5320	-43.42	20230828	2255	33.48	20230726	5320	-43.42	20230828	2255	33.48	20230726	6.20	N	027050	500	200 억	1874193	N	N	66	N	N
86	20231017	120329	57	100.00	KOSDAQ	화학	N	N	N	N		N	3015	105	2	3.61	567208760	188482	63.35	2925	3050	2925	3780	2040	2910	3009.35	4.69	62187	3036	2972	2926	2862	2816	2950	2840	200	870	500	1860	5	1	40000000	1206	79.34	1.19	12	0.47	38.00	2529.00	5320	20230828	-43.33	2255	20230726	33.70	5320	-43.33	20230828	2255	33.70	20230726	5320	-43.33	20230828	2255	33.70	20230726	6.20	N	027050	500	200 억	1874193	N	N	66	N	N
87	20231017	110325	57	100.00	KOSDAQ	화학	N	N	N	N		N	3015	105	2	3.61	544916740	181106	60.87	2925	3050	2925	3780	2040	2910	3008.83	4.69	61438	3036	2972	2926	2862	2816	2950	2840	200	870	500	1860	5	1	40000000	1206	79.34	1.19	12	0.45	38.00	2529.00	5320	20230828	-43.33	2255	20230726	33.70	5320	-43.33	20230828	2255	33.70	20230726	5320	-43.33	20230828	2255	33.70	20230726	6.20	N	027050	500	200 억	1874193	N	N	66	N	N
88	20231017	100325	57	100.00	KOSDAQ	화학	N	N	N	N		N	3015	105	2	3.61	479151325	159326	53.55	2925	3050	2925	3780	2040	2910	3007.36	4.69	48807	3036	2972	2926	2862	2816	2950	2840	200	870	500	1860	5	1	40000000	1206	79.34	1.19	12	0.40	38.00	2529.00	5320	20230828	-43.33	2255	20230726	33.70	5320	-43.33	20230828	2255	33.70	20230726	5320	-43.33	20230828	2255	33.70	20230726	6.20	N	027050	500	200 억	1874193	N	N	66	N	N
89	20231017	090327	57	100.00	KOSDAQ	화학	N	N	N	N		N	2995	85	2	2.92	73026915	24640	8.28	2925	3000	2925	3780	2040	2910	2963.75	4.69	15446	3036	2972	2926	2862	2816	2950	2840	200	870	500	1860	5	1	40000000	1198	78.82	1.18	12	0.06	38.00	2529.00	5320	20230828	-43.70	2255	20230726	32.82	5320	-43.70	20230828	2255	32.82	20230726	5320	-43.70	20230828	2255	32.82	20230726	6.20	N	027050	500	200 억	1874193	N	N	66	N	N
90	20231016	160326	57	100.00	KOSDAQ	화학	N	N	N	N		N	2910	-75	5	-2.51	848869525	290716	73.19	2990	2990	2880	3880	2090	2985	2919.93	4.46	88099	3148	3066	3018	2936	2888	3042	2912	200	895	500	1910	5	1	40000000	1164	76.58	1.15	12	0.73	38.00	2529.00	5320	20230828	-45.30	2255	20230726	29.05	5320	-45.30	20230828	2255	29.05	20230726	5320	-45.30	20230828	2255	29.05	20230726	6.28	N	027050	500	200 억	1785408	N	N	66	N	N
91	20231016	150325	57	100.00	KOSDAQ	화학	N	N	N	N		N	2920	-65	5	-2.18	786784020	269404	67.82	2990	2990	2880	3880	2090	2985	2920.46	4.46	76067	3148	3066	3018	2936	2888	3042	2912	200	895	500	1910	5	1	40000000	1168	76.84	1.15	12	0.67	38.00	2529.00	5320	20230828	-45.11	2255	20230726	29.49	5320	-45.11	20230828	2255	29.49	20230726	5320	-45.11	20230828	2255	29.49	20230726	6.28	N	027050	500	200 억	1785408	N	N	0	N	N
92	20231016	140326	57	100.00	KOSDAQ	화학	N	N	N	N		N	2915	-70	5	-2.35	705497330	241499	60.80	2990	2990	2880	3880	2090	2985	2921.33	4.46	67694	3148	3066	3018	2936	2888	3042	2912	200	895	500	1910	5	1	40000000	1166	76.71	1.15	12	0.60	38.00	2529.00	5320	20230828	-45.21	2255	20230726	29.27	5320	-45.21	20230828	2255	29.27	20230726	5320	-45.21	20230828	2255	29.27	20230726	6.28	N	027050	500	200 억	1785408	N	N	0	N	N
93	20231016	130325	57	100.00	KOSDAQ	화학	N	N	N	N		N	2915	-70	5	-2.35	613734600	209939	52.85	2990	2990	2880	3880	2090	2985	2923.39	4.46	45984	3148	3066	3018	2936	2888	3042	2912	200	895	500	1910	5	1	40000000	1166	76.71	1.15	12	0.52	38.00	2529.00	5320	20230828	-45.21	2255	20230726	29.27	5320	-45.21	20230828	2255	29.27	20230726	5320	-45.21	20230828	2255	29.27	20230726	6.28	N	027050	500	200 억	1785408	N	N	0	N	N
94	20231016	120326	57	100.00	KOSDAQ	화학	N	N	N	N		N	2900	-85	5	-2.85	534030460	182374	45.91	2990	2990	2895	3880	2090	2985	2928.22	4.46	39456	3148	3066	3018	2936	2888	3042	2912	200	895	500	1910	5	1	40000000	1160	76.32	1.15	12	0.46	38.00	2529.00	5320	20230828	-45.49	2255	20230726	28.60	5320	-45.49	20230828	2255	28.60	20230726	5320	-45.49	20230828	2255	28.60	20230726	6.28	N	027050	500	200 억	1785408	N	N	0	N	N
95	20231016	110325	57	100.00	KOSDAQ	화학	N	N	N	N		N	2925	-60	5	-2.01	381750165	130067	32.74	2990	2990	2915	3880	2090	2985	2935.03	4.46	27344	3148	3066	3018	2936	2888	3042	2912	200	895	500	1910	5	1	40000000	1170	76.97	1.16	12	0.33	38.00	2529.00	5320	20230828	-45.02	2255	20230726	29.71	5320	-45.02	20230828	2255	29.71	20230726	5320	-45.02	20230828	2255	29.71	20230726	6.28	N	027050	500	200 억	1785408	N	N	0	N	N
96	20231016	100322	57	100.00	KOSDAQ	화학	N	N	N	N		N	2935	-50	5	-1.68	273083280	93126	23.44	2990	2990	2915	3880	2090	2985	2932.41	4.46	12578	3148	3066	3018	2936	2888	3042	2912	200	895	500	1910	5	1	40000000	1174	77.24	1.16	12	0.23	38.00	2529.00	5320	20230828	-44.83	2255	20230726	30.16	5320	-44.83	20230828	2255	30.16	20230726	5320	-44.83	20230828	2255	30.16	20230726	6.28	N	027050	500	200 억	1785408	N	N	0	N	N
97	20231016	090324	57	100.00	KOSDAQ	화학	N	N	N	N		N	2935	-50	5	-1.68	46995460	15854	3.99	2990	2990	2930	3880	2090	2985	2964.26	4.46	-7064	3148	3066	3018	2936	2888	3042	2912	200	895	500	1910	5	1	40000000	1174	77.24	1.16	12	0.04	38.00	2529.00	5320	20230828	-44.83	2255	20230726	30.16	5320	-44.83	20230828	2255	30.16	20230726	5320	-44.83	20230828	2255	30.16	20230726	6.28	N	027050	500	200 억	1785408	N	N	0	N	N
98	20231012	160330	57	100.00	KOSDAQ	화학	N	N	N	N		N	3100	70	2	2.31	1233099005	400238	119.33	3040	3110	3040	3935	2125	3030	3080.82	4.30	57211	3103	3066	3023	2986	2943	3085	3005	200	905	500	1930	5	1	40000000	1240	81.58	1.23	12	1.00	38.00	2529.00	5320	20230828	-41.73	2255	20230726	37.47	5320	-41.73	20230828	2255	37.47	20230726	5320	-41.73	20230828	2255	37.47	20230726	6.52	N	027050	500	200 억	1720331	N	N	377	N	N
99	20231012	150326	57	100.00	KOSDAQ	화학	N	N	N	N		N	3080	50	2	1.65	1148061150	372746	111.13	3040	3110	3040	3935	2125	3030	3080.01	4.30	54172	3103	3066	3023	2986	2943	3085	3005	200	905	500	1930	5	1	40000000	1232	81.05	1.22	12	0.93	38.00	2529.00	5320	20230828	-42.11	2255	20230726	36.59	5320	-42.11	20230828	2255	36.59	20230726	5320	-42.11	20230828	2255	36.59	20230726	6.52	N	027050	500	200 억	1720331	N	N	377	N	N
100	20231012	140323	57	100.00	KOSDAQ	화학	N	N	N	N		N	3105	75	2	2.48	990822735	321833	95.95	3040	3110	3040	3935	2125	3030	3078.69	4.30	56540	3103	3066	3023	2986	2943	3085	3005	200	905	500	1930	5	1	40000000	1242	81.71	1.23	12	0.80	38.00	2529.00	5320	20230828	-41.64	2255	20230726	37.69	5320	-41.64	20230828	2255	37.69	20230726	5320	-41.64	20230828	2255	37.69	20230726	6.52	N	027050	500	200 억	1720331	N	N	377	N	N
101	20231012	130325	57	100.00	KOSDAQ	화학	N	N	N	N		N	3095	65	2	2.15	908968885	295423	88.08	3040	3110	3040	3935	2125	3030	3076.84	4.30	52500	3103	3066	3023	2986	2943	3085	3005	200	905	500	1930	5	1	40000000	1238	81.45	1.22	12	0.74	38.00	2529.00	5320	20230828	-41.82	2255	20230726	37.25	5320	-41.82	20230828	2255	37.25	20230726	5320	-41.82	20230828	2255	37.25	20230726	6.52	N	027050	500	200 억	1720331	N	N	377	N	N
102	20231012	120331	57	100.00	KOSDAQ	화학	N	N	N	N		N	3100	70	2	2.31	815363090	265192	79.07	3040	3105	3040	3935	2125	3030	3074.61	4.30	50995	3103	3066	3023	2986	2943	3085	3005	200	905	500	1930	5	1	40000000	1240	81.58	1.23	12	0.66	38.00	2529.00	5320	20230828	-41.73	2255	20230726	37.47	5320	-41.73	20230828	2255	37.47	20230726	5320	-41.73	20230828	2255	37.47	20230726	6.52	N	027050	500	200 억	1720331	N	N	377	N	N
103	20231012	110329	57	100.00	KOSDAQ	화학	N	N	N	N		N	3080	50	2	1.65	650570590	211901	63.18	3040	3100	3040	3935	2125	3030	3070.16	4.30	28655	3103	3066	3023	2986	2943	3085	3005	200	905	500	1930	5	1	40000000	1232	81.05	1.22	12	0.53	38.00	2529.00	5320	20230828	-42.11	2255	20230726	36.59	5320	-42.11	20230828	2255	36.59	20230726	5320	-42.11	20230828	2255	36.59	20230726	6.52	N	027050	500	200 억	1720331	N	N	377	N	N
104	20231012	100328	57	100.00	KOSDAQ	화학	N	N	N	N		N	3060	30	2	0.99	515487130	168110	50.12	3040	3100	3040	3935	2125	3030	3066.37	4.30	23918	3103	3066	3023	2986	2943	3085	3005	200	905	500	1930	5	1	40000000	1224	80.53	1.21	12	0.42	38.00	2529.00	5320	20230828	-42.48	2255	20230726	35.70	5320	-42.48	20230828	2255	35.70	20230726	5320	-42.48	20230828	2255	35.70	20230726	6.52	N	027050	500	200 억	1720331	N	N	377	N	N
105	20231012	090329	57	100.00	KOSDAQ	화학	N	N	N	N		N	3065	35	2	1.16	58213775	19092	5.69	3040	3065	3040	3935	2125	3030	3049.12	4.30	11356	3103	3066	3023	2986	2943	3085	3005	200	905	500	1930	5	1	40000000	1226	80.66	1.21	12	0.05	38.00	2529.00	5320	20230828	-42.39	2255	20230726	35.92	5320	-42.39	20230828	2255	35.92	20230726	5320	-42.39	20230828	2255	35.92	20230726	6.52	N	027050	500	200 억	1720331	N	N	377	N	N
106	20231011	160326	57	100.00	KOSDAQ	화학	N	N	N	N		N	3030	75	2	2.54	988407900	326119	56.32	2980	3060	2980	3840	2070	2955	3030.85	4.04	102846	3138	3046	2978	2886	2818	3012	2852	200	885	500	1890	5	1	40000000	1212	79.74	1.20	12	0.82	38.00	2529.00	5320	20230828	-43.05	2255	20230726	34.37	5320	-43.05	20230828	2255	34.37	20230726	5320	-43.05	20230828	2255	34.37	20230726	6.61	N	027050	500	200 억	1615662	N	N	377	N	N
107	20231011	150326	57	100.00	KOSDAQ	화학	N	N	N	N		N	3025	70	2	2.37	928253665	306263	52.89	2980	3060	2980	3840	2070	2955	3030.93	4.04	102612	3138	3046	2978	2886	2818	3012	2852	200	885	500	1890	5	1	40000000	1210	79.61	1.20	12	0.77	38.00	2529.00	5320	20230828	-43.14	2255	20230726	34.15	5320	-43.14	20230828	2255	34.15	20230726	5320	-43.14	20230828	2255	34.15	20230726	6.61	N	027050	500	200 억	1615662	N	N	729	N	N
108	20231011	140330	57	100.00	KOSDAQ	화학	N	N	N	N		N	3025	70	2	2.37	824881555	272085	46.99	2980	3060	2980	3840	2070	2955	3031.73	4.04	90937	3138	3046	2978	2886	2818	3012	2852	200	885	500	1890	5	1	40000000	1210	79.61	1.20	12	0.68	38.00	2529.00	5320	20230828	-43.14	2255	20230726	34.15	5320	-43.14	20230828	2255	34.15	20230726	5320	-43.14	20230828	2255	34.15	20230726	6.61	N	027050	500	200 억	1615662	N	N	729	N	N
109	20231011	130324	57	100.00	KOSDAQ	화학	N	N	N	N		N	3040	85	2	2.88	736918750	243106	41.98	2980	3060	2980	3840	2070	2955	3031.30	4.04	81996	3138	3046	2978	2886	2818	3012	2852	200	885	500	1890	5	1	40000000	1216	80.00	1.20	12	0.61	38.00	2529.00	5320	20230828	-42.86	2255	20230726	34.81	5320	-42.86	20230828	2255	34.81	20230726	5320	-42.86	20230828	2255	34.81	20230726	6.61	N	027050	500	200 억	1615662	N	N	729	N	N
110	20231011	120331	57	100.00	KOSDAQ	화학	N	N	N	N		N	3035	80	2	2.71	684920380	225982	39.02	2980	3060	2980	3840	2070	2955	3030.90	4.04	75758	3138	3046	2978	2886	2818	3012	2852	200	885	500	1890	5	1	40000000	1214	79.87	1.20	12	0.56	38.00	2529.00	5320	20230828	-42.95	2255	20230726	34.59	5320	-42.95	20230828	2255	34.59	20230726	5320	-42.95	20230828	2255	34.59	20230726	6.61	N	027050	500	200 억	1615662	N	N	729	N	N
111	20231011	110327	57	100.00	KOSDAQ	화학	N	N	N	N		N	3020	65	2	2.20	544433395	179582	31.01	2980	3060	2980	3840	2070	2955	3031.71	4.04	64182	3138	3046	2978	2886	2818	3012	2852	200	885	500	1890	5	1	40000000	1208	79.47	1.19	12	0.45	38.00	2529.00	5320	20230828	-43.23	2255	20230726	33.92	5320	-43.23	20230828	2255	33.92	20230726	5320	-43.23	20230828	2255	33.92	20230726	6.61	N	027050	500	200 억	1615662	N	N	729	N	N
112	20231011	100326	57	100.00	KOSDAQ	화학	N	N	N	N		N	3030	75	2	2.54	428770220	141302	24.40	2980	3060	2980	3840	2070	2955	3034.48	4.04	58698	3138	3046	2978	2886	2818	3012	2852	200	885	500	1890	5	1	40000000	1212	79.74	1.20	12	0.35	38.00	2529.00	5320	20230828	-43.05	2255	20230726	34.37	5320	-43.05	20230828	2255	34.37	20230726	5320	-43.05	20230828	2255	34.37	20230726	6.61	N	027050	500	200 억	1615662	N	N	729	N	N
113	20231011	090327	57	100.00	KOSDAQ	화학	N	N	N	N		N	3035	80	2	2.71	121533670	40301	6.96	2980	3040	2980	3840	2070	2955	3015.80	4.04	26534	3138	3046	2978	2886	2818	3012	2852	200	885	500	1890	5	1	40000000	1214	79.87	1.20	12	0.10	38.00	2529.00	5320	20230828	-42.95	2255	20230726	34.59	5320	-42.95	20230828	2255	34.59	20230726	5320	-42.95	20230828	2255	34.59	20230726	6.61	N	027050	500	200 억	1615662	N	N	729	N	N
114	20231010	160324	57	100.00	KOSDAQ	화학	N	N	N	N		N	2955	-100	5	-3.27	1713124940	574459	99.52	3060	3070	2910	3970	2140	3055	2981.78	3.75	123239	3168	3111	3068	3011	2968	3140	3040	200	915	500	1950	5	1	40000000	1182	77.76	1.17	12	1.44	38.00	2529.00	5320	20230828	-44.45	2255	20230726	31.04	5320	-44.45	20230828	2255	31.04	20230726	5320	-44.45	20230828	2255	31.04	20230726	6.86	N	027050	500	200 억	1498087	N	N	729	N	N
115	20231010	150323	57	100.00	KOSDAQ	화학	N	N	N	N		N	2950	-105	5	-3.44	1630744425	546563	94.69	3060	3070	2910	3970	2140	3055	2983.15	3.75	113966	3168	3111	3068	3011	2968	3140	3040	200	915	500	1950	5	1	40000000	1180	77.63	1.17	12	1.37	38.00	2529.00	5320	20230828	-44.55	2255	20230726	30.82	5320	-44.55	20230828	2255	30.82	20230726	5320	-44.55	20230828	2255	30.82	20230726	6.86	N	027050	500	200 억	1498087	N	N	61	N	N
116	20231010	140323	57	100.00	KOSDAQ	화학	N	N	N	N		N	2960	-95	5	-3.11	1185922810	395730	68.56	3060	3070	2940	3970	2140	3055	2996.25	3.75	77972	3168	3111	3068	3011	2968	3140	3040	200	915	500	1950	5	1	40000000	1184	77.89	1.17	12	0.99	38.00	2529.00	5320	20230828	-44.36	2255	20230726	31.26	5320	-44.36	20230828	2255	31.26	20230726	5320	-44.36	20230828	2255	31.26	20230726	6.86	N	027050	500	200 억	1498087	N	N	61	N	N
117	20231010	130321	57	100.00	KOSDAQ	화학	N	N	N	N		N	2965	-90	5	-2.95	898696510	298439	51.70	3060	3070	2950	3970	2140	3055	3010.77	3.75	26215	3168	3111	3068	3011	2968	3140	3040	200	915	500	1950	5	1	40000000	1186	78.03	1.17	12	0.75	38.00	2529.00	5320	20230828	-44.27	2255	20230726	31.49	5320	-44.27	20230828	2255	31.49	20230726	5320	-44.27	20230828	2255	31.49	20230726	6.86	N	027050	500	200 억	1498087	N	N	61	N	N
118	20231010	120322	57	100.00	KOSDAQ	화학	N	N	N	N		N	3010	-45	5	-1.47	722009765	239104	41.42	3060	3070	2950	3970	2140	3055	3019.09	3.75	33266	3168	3111	3068	3011	2968	3140	3040	200	915	500	1950	5	1	40000000	1204	79.21	1.19	12	0.60	38.00	2529.00	5320	20230828	-43.42	2255	20230726	33.48	5320	-43.42	20230828	2255	33.48	20230726	5320	-43.42	20230828	2255	33.48	20230726	6.86	N	027050	500	200 억	1498087	N	N	61	N	N
119	20231010	110315	57	100.00	KOSDAQ	화학	N	N	N	N		N	3020	-35	5	-1.15	609684185	201790	34.96	3060	3070	2950	3970	2140	3055	3020.75	3.75	34408	3168	3111	3068	3011	2968	3140	3040	200	915	500	1950	5	1	40000000	1208	79.47	1.19	12	0.50	38.00	2529.00	5320	20230828	-43.23	2255	20230726	33.92	5320	-43.23	20230828	2255	33.92	20230726	5320	-43.23	20230828	2255	33.92	20230726	6.86	N	027050	500	200 억	1498087	N	N	61	N	N
120	20231010	100320	57	100.00	KOSDAQ	화학	N	N	N	N		N	3025	-30	5	-0.98	439155270	145620	25.23	3060	3070	2950	3970	2140	3055	3014.73	3.75	26216	3168	3111	3068	3011	2968	3140	3040	200	915	500	1950	5	1	40000000	1210	79.61	1.20	12	0.36	38.00	2529.00	5320	20230828	-43.14	2255	20230726	34.15	5320	-43.14	20230828	2255	34.15	20230726	5320	-43.14	20230828	2255	34.15	20230726	6.86	N	027050	500	200 억	1498087	N	N	61	N	N
121	20231010	090321	57	100.00	KOSDAQ	화학	N	N	N	N		N	3055	0	3	0.00	75802810	24803	4.30	3060	3070	3035	3970	2140	3055	3056.41	3.75	168	3168	3111	3068	3011	2968	3140	3040	200	915	500	1950	5	1	40000000	1222	80.39	1.21	12	0.06	38.00	2529.00	5320	20230828	-42.58	2255	20230726	35.48	5320	-42.58	20230828	2255	35.48	20230726	5320	-42.58	20230828	2255	35.48	20230726	6.86	N	027050	500	200 억	1498087	N	N	61	N	N
122	20231006	160322	57	100.00	KOSDAQ	화학	N	N	N	N		N	3055	15	2	0.49	1765993190	574251	70.72	3025	3125	3025	3950	2130	3040	3075.40	3.49	99992	3273	3156	3093	2976	2913	3125	2945	200	910	500	1940	5	1	40000000	1222	80.39	1.21	12	1.44	38.00	2529.00	5320	20230828	-42.58	2255	20230726	35.48	5320	-42.58	20230828	2255	35.48	20230726	5320	-42.58	20230828	2255	35.48	20230726	7.23	N	027050	500	200 억	1397568	N	N	61	N	N
123	20231006	150317	57	100.00	KOSDAQ	화학	N	N	N	N		N	3075	35	2	1.15	1652095430	536994	66.13	3025	3125	3025	3950	2130	3040	3076.56	3.49	89667	3273	3156	3093	2976	2913	3125	2945	200	910	500	1940	5	1	40000000	1230	80.92	1.22	12	1.34	38.00	2529.00	5320	20230828	-42.20	2255	20230726	36.36	5320	-42.20	20230828	2255	36.36	20230726	5320	-42.20	20230828	2255	36.36	20230726	7.23	N	027050	500	200 억	1397568	N	N	185	N	N
124	20231006	140318	57	100.00	KOSDAQ	화학	N	N	N	N		N	3065	25	2	0.82	1527237615	496305	61.12	3025	3125	3025	3950	2130	3040	3077.22	3.49	71417	3273	3156	3093	2976	2913	3125	2945	200	910	500	1940	5	1	40000000	1226	80.66	1.21	12	1.24	38.00	2529.00	5320	20230828	-42.39	2255	20230726	35.92	5320	-42.39	20230828	2255	35.92	20230726	5320	-42.39	20230828	2255	35.92	20230726	7.23	N	027050	500	200 억	1397568	N	N	185	N	N
125	20231006	130316	57	100.00	KOSDAQ	화학	N	N	N	N		N	3075	35	2	1.15	1454442280	472608	58.20	3025	3125	3025	3950	2130	3040	3077.48	3.49	61616	3273	3156	3093	2976	2913	3125	2945	200	910	500	1940	5	1	40000000	1230	80.92	1.22	12	1.18	38.00	2529.00	5320	20230828	-42.20	2255	20230726	36.36	5320	-42.20	20230828	2255	36.36	20230726	5320	-42.20	20230828	2255	36.36	20230726	7.23	N	027050	500	200 억	1397568	N	N	185	N	N
126	20231006	120314	57	100.00	KOSDAQ	화학	N	N	N	N		N	3070	30	2	0.99	1332380310	432947	53.32	3025	3125	3025	3950	2130	3040	3077.47	3.49	33936	3273	3156	3093	2976	2913	3125	2945	200	910	500	1940	5	1	40000000	1228	80.79	1.21	12	1.08	38.00	2529.00	5320	20230828	-42.29	2255	20230726	36.14	5320	-42.29	20230828	2255	36.14	20230726	5320	-42.29	20230828	2255	36.14	20230726	7.23	N	027050	500	200 억	1397568	N	N	185	N	N
127	20231006	110311	57	100.00	KOSDAQ	화학	N	N	N	N		N	3095	55	2	1.81	953134750	308900	38.04	3025	3125	3025	3950	2130	3040	3085.58	3.49	30401	3273	3156	3093	2976	2913	3125	2945	200	910	500	1940	5	1	40000000	1238	81.45	1.22	12	0.77	38.00	2529.00	5320	20230828	-41.82	2255	20230726	37.25	5320	-41.82	20230828	2255	37.25	20230726	5320	-41.82	20230828	2255	37.25	20230726	7.23	N	027050	500	200 억	1397568	N	N	185	N	N
128	20231006	100314	57	100.00	KOSDAQ	화학	N	N	N	N		N	3100	60	2	1.97	612690205	199006	24.51	3025	3125	3025	3950	2130	3040	3078.75	3.49	59931	3273	3156	3093	2976	2913	3125	2945	200	910	500	1940	5	1	40000000	1240	81.58	1.23	12	0.50	38.00	2529.00	5320	20230828	-41.73	2255	20230726	37.47	5320	-41.73	20230828	2255	37.47	20230726	5320	-41.73	20230828	2255	37.47	20230726	7.23	N	027050	500	200 억	1397568	N	N	185	N	N
129	20231006	090310	57	100.00	KOSDAQ	화학	N	N	N	N		N	3090	50	2	1.64	189802490	62226	7.66	3025	3090	3025	3950	2130	3040	3050.21	3.49	31165	3273	3156	3093	2976	2913	3125	2945	200	910	500	1940	5	1	40000000	1236	81.32	1.22	12	0.16	38.00	2529.00	5320	20230828	-41.92	2255	20230726	37.03	5320	-41.92	20230828	2255	37.03	20230726	5320	-41.92	20230828	2255	37.03	20230726	7.23	N	027050	500	200 억	1397568	N	N	185	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History