KissMeData/027050/price/prices-20241001.csv at d756bbfdff42affcb567ebe7fcc8fee7d2965369

Files

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

66 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160417	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2545	5	2	0.20	135098750	53456	96.40	2515	2550	2475	3300	1780	2540	2526.88	1.11	-1441	2576	2557	2536	2517	2496	2567	2527	200	760	500	1870	5	1	40000000	1018	56.56	0.98	12	0.13	45.00	2606.00	4225	20240524	-39.76	2210	20240805	15.16	4225	-39.76	20240524	2210	15.16	20240805	4225	-39.76	20240524	2210	15.16	20240805	4.03	N	027050	500	200 억	442215	N	N	N	N
3	20241031	150422	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2535	-5	5	-0.20	112814470	44696	80.60	2515	2550	2475	3300	1780	2540	2524.04	1.11	416	2576	2557	2536	2517	2496	2567	2527	200	760	500	1870	5	1	40000000	1014	56.33	0.97	12	0.11	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	4.03	N	027050	500	200 억	442215	N	N	N	N
4	20241031	140421	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2535	-5	5	-0.20	101402665	40205	72.50	2515	2550	2475	3300	1780	2540	2522.14	1.11	2487	2576	2557	2536	2517	2496	2567	2527	200	760	500	1870	5	1	40000000	1014	56.33	0.97	12	0.10	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	4.03	N	027050	500	200 억	442215	N	N	N	N
5	20241031	130420	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2545	5	2	0.20	94988760	37675	67.94	2515	2550	2475	3300	1780	2540	2521.27	1.11	2178	2576	2557	2536	2517	2496	2567	2527	200	760	500	1870	5	1	40000000	1018	56.56	0.98	12	0.09	45.00	2606.00	4225	20240524	-39.76	2210	20240805	15.16	4225	-39.76	20240524	2210	15.16	20240805	4225	-39.76	20240524	2210	15.16	20240805	4.03	N	027050	500	200 억	442215	N	N	N	N
6	20241031	120420	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2540	0	3	0.00	85079875	33775	60.91	2515	2550	2475	3300	1780	2540	2519.02	1.11	62	2576	2557	2536	2517	2496	2567	2527	200	760	500	1870	5	1	40000000	1016	56.44	0.97	12	0.08	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	4.03	N	027050	500	200 억	442215	N	N	N	N
7	20241031	110422	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2540	0	3	0.00	56362725	22489	40.55	2515	2550	2475	3300	1780	2540	2506.24	1.11	-6198	2576	2557	2536	2517	2496	2567	2527	200	760	500	1870	5	1	40000000	1016	56.44	0.97	12	0.06	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	4.03	N	027050	500	200 억	442215	N	N	N	N
8	20241031	100422	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2515	-25	5	-0.98	37306755	14914	26.89	2515	2550	2475	3300	1780	2540	2501.46	1.11	-7209	2576	2557	2536	2517	2496	2567	2527	200	760	500	1870	5	1	40000000	1006	55.89	0.97	12	0.04	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	4.03	N	027050	500	200 억	442215	N	N	N	N
9	20241031	090420	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2490	-50	5	-1.97	9001495	3594	6.48	2515	2515	2490	3300	1780	2540	2504.59	1.11	-3094	2576	2557	2536	2517	2496	2567	2527	200	760	500	1870	5	1	40000000	996	55.33	0.96	12	0.01	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	4.03	N	027050	500	200 억	442215	N	N	N	N
10	20241030	160419	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2540	-10	5	-0.39	140666550	55449	46.16	2520	2555	2515	3315	1785	2550	2536.86	1.14	-12785	2606	2577	2521	2492	2436	2592	2507	200	765	500	1880	5	1	40000000	1016	56.44	0.97	12	0.14	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	4.07	N	027050	500	200 억	455008	N	N	N	N
11	20241030	150427	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2520	-30	5	-1.18	122258865	48200	40.13	2520	2555	2515	3315	1785	2550	2536.49	1.14	-11158	2606	2577	2521	2492	2436	2592	2507	200	765	500	1880	5	1	40000000	1008	56.00	0.97	12	0.12	45.00	2606.00	4225	20240524	-40.36	2210	20240805	14.03	4225	-40.36	20240524	2210	14.03	20240805	4225	-40.36	20240524	2210	14.03	20240805	4.07	N	027050	500	200 억	455008	N	N	N	N
12	20241030	140423	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2540	-10	5	-0.39	106395450	41929	34.91	2520	2555	2515	3315	1785	2550	2537.51	1.14	-6527	2606	2577	2521	2492	2436	2592	2507	200	765	500	1880	5	1	40000000	1016	56.44	0.97	12	0.10	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	4.07	N	027050	500	200 억	455008	N	N	N	N
13	20241030	130423	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2540	-10	5	-0.39	61124090	24090	20.06	2520	2555	2515	3315	1785	2550	2537.32	1.14	-4726	2606	2577	2521	2492	2436	2592	2507	200	765	500	1880	5	1	40000000	1016	56.44	0.97	12	0.06	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	4.07	N	027050	500	200 억	455008	N	N	N	N
14	20241030	120426	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2535	-15	5	-0.59	46663160	18396	15.31	2520	2555	2515	3315	1785	2550	2536.59	1.14	-2838	2606	2577	2521	2492	2436	2592	2507	200	765	500	1880	5	1	40000000	1014	56.33	0.97	12	0.05	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	4.07	N	027050	500	200 억	455008	N	N	N	N
15	20241030	110421	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2545	-5	5	-0.20	39658780	15640	13.02	2520	2555	2515	3315	1785	2550	2535.72	1.14	-1337	2606	2577	2521	2492	2436	2592	2507	200	765	500	1880	5	1	40000000	1018	56.56	0.98	12	0.04	45.00	2606.00	4225	20240524	-39.76	2210	20240805	15.16	4225	-39.76	20240524	2210	15.16	20240805	4225	-39.76	20240524	2210	15.16	20240805	4.07	N	027050	500	200 억	455008	N	N	N	N
16	20241030	100420	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2540	-10	5	-0.39	35645115	14058	11.70	2520	2555	2515	3315	1785	2550	2535.57	1.14	-1585	2606	2577	2521	2492	2436	2592	2507	200	765	500	1880	5	1	40000000	1016	56.44	0.97	12	0.04	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	4.07	N	027050	500	200 억	455008	N	N	N	N
17	20241030	090421	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2545	-5	5	-0.20	1210245	479	0.40	2520	2545	2520	3315	1785	2550	2526.21	1.14	-129	2606	2577	2521	2492	2436	2592	2507	200	765	500	1880	5	1	40000000	1018	56.56	0.98	12	0.00	45.00	2606.00	4225	20240524	-39.76	2210	20240805	15.16	4225	-39.76	20240524	2210	15.16	20240805	4225	-39.76	20240524	2210	15.16	20240805	4.07	N	027050	500	200 억	455008	N	N	N	N
18	20241029	160408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2550	60	2	2.41	282024185	112650	90.00	2470	2550	2465	3235	1745	2490	2503.32	1.19	-20967	2563	2526	2453	2416	2343	2545	2435	200	745	500	1840	5	1	40000000	1020	56.67	0.98	12	0.28	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	4.02	N	027050	500	200 억	476003	N	N	N	N
19	20241029	150415	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2520	30	2	1.20	160392110	64534	51.56	2470	2520	2465	3235	1745	2490	2485.39	1.19	-7087	2563	2526	2453	2416	2343	2545	2435	200	745	500	1840	5	1	40000000	1008	56.00	0.97	12	0.16	45.00	2606.00	4225	20240524	-40.36	2210	20240805	14.03	4225	-40.36	20240524	2210	14.03	20240805	4225	-40.36	20240524	2210	14.03	20240805	4.02	N	027050	500	200 억	476003	N	N	N	N
20	20241029	140409	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2470	-20	5	-0.80	105792075	42693	34.11	2470	2505	2465	3235	1745	2490	2477.96	1.19	-4974	2563	2526	2453	2416	2343	2545	2435	200	745	500	1840	5	1	40000000	988	54.89	0.95	12	0.11	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	476003	N	N	N	N
21	20241029	130410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2470	-20	5	-0.80	100833150	40688	32.51	2470	2505	2465	3235	1745	2490	2478.19	1.19	-4496	2563	2526	2453	2416	2343	2545	2435	200	745	500	1840	5	1	40000000	988	54.89	0.95	12	0.10	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	476003	N	N	N	N
22	20241029	120413	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2470	-20	5	-0.80	90351795	36439	29.11	2470	2505	2465	3235	1745	2490	2479.52	1.19	-4053	2563	2526	2453	2416	2343	2545	2435	200	745	500	1840	5	1	40000000	988	54.89	0.95	12	0.09	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	476003	N	N	N	N
23	20241029	110419	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2480	-10	5	-0.40	74848325	30176	24.11	2470	2505	2465	3235	1745	2490	2480.38	1.19	-6821	2563	2526	2453	2416	2343	2545	2435	200	745	500	1840	5	1	40000000	992	55.11	0.95	12	0.08	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	4.02	N	027050	500	200 억	476003	N	N	N	N
24	20241029	100412	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2490	0	3	0.00	53907470	21741	17.37	2470	2505	2465	3235	1745	2490	2479.51	1.19	-10044	2563	2526	2453	2416	2343	2545	2435	200	745	500	1840	5	1	40000000	996	55.33	0.96	12	0.05	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	4.02	N	027050	500	200 억	476003	N	N	N	N
25	20241028	160407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2490	75	2	3.11	306399880	125162	83.31	2395	2490	2380	3135	1695	2415	2448.01	1.13	24756	2545	2480	2440	2375	2335	2460	2355	200	720	500	1780	5	1	40000000	996	55.33	0.96	12	0.31	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	4.04	N	027050	500	200 억	450303	N	N	N	N
26	20241028	150409	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2480	65	2	2.69	275553840	112760	75.06	2395	2480	2380	3135	1695	2415	2443.72	1.13	28121	2545	2480	2440	2375	2335	2460	2355	200	720	500	1780	5	1	40000000	992	55.11	0.95	12	0.28	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	4.04	N	027050	500	200 억	450303	N	N	N	N
27	20241028	140411	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2455	40	2	1.66	243235855	99662	66.34	2395	2475	2380	3135	1695	2415	2440.61	1.13	20887	2545	2480	2440	2375	2335	2460	2355	200	720	500	1780	5	1	40000000	982	54.56	0.94	12	0.25	45.00	2606.00	4225	20240524	-41.89	2210	20240805	11.09	4225	-41.89	20240524	2210	11.09	20240805	4225	-41.89	20240524	2210	11.09	20240805	4.04	N	027050	500	200 억	450303	N	N	N	N
28	20241028	130408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2470	55	2	2.28	221675025	90897	60.50	2395	2475	2380	3135	1695	2415	2438.75	1.13	19637	2545	2480	2440	2375	2335	2460	2355	200	720	500	1780	5	1	40000000	988	54.89	0.95	12	0.23	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	4.04	N	027050	500	200 억	450303	N	N	N	N
29	20241028	120409	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2465	50	2	2.07	210149570	86227	57.40	2395	2475	2380	3135	1695	2415	2437.17	1.13	16017	2545	2480	2440	2375	2335	2460	2355	200	720	500	1780	5	1	40000000	986	54.78	0.95	12	0.22	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	4.04	N	027050	500	200 억	450303	N	N	N	N
30	20241028	110342	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2455	40	2	1.66	194714935	79934	53.21	2395	2475	2380	3135	1695	2415	2435.95	1.13	13229	2545	2480	2440	2375	2335	2460	2355	200	720	500	1780	5	1	40000000	982	54.56	0.94	12	0.20	45.00	2606.00	4225	20240524	-41.89	2210	20240805	11.09	4225	-41.89	20240524	2210	11.09	20240805	4225	-41.89	20240524	2210	11.09	20240805	4.04	N	027050	500	200 억	450303	N	N	N	N
31	20241028	100406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2455	40	2	1.66	182770115	75077	49.97	2395	2475	2380	3135	1695	2415	2434.44	1.13	11552	2545	2480	2440	2375	2335	2460	2355	200	720	500	1780	5	1	40000000	982	54.56	0.94	12	0.19	45.00	2606.00	4225	20240524	-41.89	2210	20240805	11.09	4225	-41.89	20240524	2210	11.09	20240805	4225	-41.89	20240524	2210	11.09	20240805	4.04	N	027050	500	200 억	450303	N	N	N	N
32	20241028	090406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2450	35	2	1.45	41876615	17371	11.56	2395	2450	2395	3135	1695	2415	2410.72	1.13	-711	2545	2480	2440	2375	2335	2460	2355	200	720	500	1780	5	1	40000000	980	54.44	0.94	12	0.04	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	4.04	N	027050	500	200 억	450303	N	N	N	N
33	20241025	160405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2415	-65	5	-2.62	363454420	149653	152.10	2480	2505	2400	3220	1740	2480	2428.73	1.13	-2492	2533	2506	2488	2461	2443	2497	2452	200	740	500	1830	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	4.06	N	027050	500	200 억	452480	N	N	N	N
34	20241025	150410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2415	-65	5	-2.62	352579985	145148	147.52	2480	2505	2400	3220	1740	2480	2429.11	1.13	-1230	2533	2506	2488	2461	2443	2497	2452	200	740	500	1830	5	1	40000000	966	53.67	0.93	12	0.36	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	4.06	N	027050	500	200 억	452480	N	N	N	N
35	20241025	140408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2425	-55	5	-2.22	303264890	124644	126.68	2480	2505	2410	3220	1740	2480	2433.05	1.13	-3018	2533	2506	2488	2461	2443	2497	2452	200	740	500	1830	5	1	40000000	970	53.89	0.93	12	0.31	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	4.06	N	027050	500	200 억	452480	N	N	N	N
36	20241025	130410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2435	-45	5	-1.81	238430080	97897	99.50	2480	2505	2410	3220	1740	2480	2435.52	1.13	-1449	2533	2506	2488	2461	2443	2497	2452	200	740	500	1830	5	1	40000000	974	54.11	0.93	12	0.24	45.00	2606.00	4225	20240524	-42.37	2210	20240805	10.18	4225	-42.37	20240524	2210	10.18	20240805	4225	-42.37	20240524	2210	10.18	20240805	4.06	N	027050	500	200 억	452480	N	N	N	N
37	20241025	120410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2445	-35	5	-1.41	233643380	95936	97.50	2480	2505	2410	3220	1740	2480	2435.41	1.13	-601	2533	2506	2488	2461	2443	2497	2452	200	740	500	1830	5	1	40000000	978	54.33	0.94	12	0.24	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	4.06	N	027050	500	200 억	452480	N	N	N	N
38	20241025	110407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2430	-50	5	-2.02	214010940	87844	89.28	2480	2505	2410	3220	1740	2480	2436.26	1.13	1885	2533	2506	2488	2461	2443	2497	2452	200	740	500	1830	5	1	40000000	972	54.00	0.93	12	0.22	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	4.06	N	027050	500	200 억	452480	N	N	N	N
39	20241025	100408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2420	-60	5	-2.42	152739820	62518	63.54	2480	2505	2415	3220	1740	2480	2443.13	1.13	-4683	2533	2506	2488	2461	2443	2497	2452	200	740	500	1830	5	1	40000000	968	53.78	0.93	12	0.16	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	4.06	N	027050	500	200 억	452480	N	N	N	N
40	20241025	090408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2480	0	3	0.00	906060	365	0.37	2480	2505	2480	3220	1740	2480	2482.36	1.13	-52	2533	2506	2488	2461	2443	2497	2452	200	740	500	1830	5	1	40000000	992	55.11	0.95	12	0.00	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	4.06	N	027050	500	200 억	452480	N	N	N	N
41	20241024	160402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2480	-40	5	-1.59	240049710	96499	118.08	2495	2515	2470	3275	1765	2520	2487.59	1.12	3536	2596	2557	2506	2467	2416	2565	2475	200	755	500	1860	5	1	40000000	992	55.11	0.95	12	0.24	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	4.13	N	027050	500	200 억	448465	N	N	N	N
42	20241024	150403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2500	-20	5	-0.79	223761540	89946	110.06	2495	2515	2470	3275	1765	2520	2487.73	1.12	1061	2596	2557	2506	2467	2416	2565	2475	200	755	500	1860	5	1	40000000	1000	55.56	0.96	12	0.22	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	4.13	N	027050	500	200 억	448465	N	N	N	N
43	20241024	140359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2500	-20	5	-0.79	202234175	81302	99.48	2495	2515	2470	3275	1765	2520	2487.44	1.12	1024	2596	2557	2506	2467	2416	2565	2475	200	755	500	1860	5	1	40000000	1000	55.56	0.96	12	0.20	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	4.13	N	027050	500	200 억	448465	N	N	N	N
44	20241024	130405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2505	-15	5	-0.60	166447155	66913	81.87	2495	2515	2470	3275	1765	2520	2487.52	1.12	-628	2596	2557	2506	2467	2416	2565	2475	200	755	500	1860	5	1	40000000	1002	55.67	0.96	12	0.17	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	4.13	N	027050	500	200 억	448465	N	N	N	N
45	20241024	120403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2515	-5	5	-0.20	156595080	62984	77.07	2495	2515	2470	3275	1765	2520	2486.27	1.12	1519	2596	2557	2506	2467	2416	2565	2475	200	755	500	1860	5	1	40000000	1006	55.89	0.97	12	0.16	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	4.13	N	027050	500	200 억	448465	N	N	N	N
46	20241024	110405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2495	-25	5	-0.99	88516470	35629	43.60	2495	2515	2470	3275	1765	2520	2484.39	1.12	-792	2596	2557	2506	2467	2416	2565	2475	200	755	500	1860	5	1	40000000	998	55.44	0.96	12	0.09	45.00	2606.00	4225	20240524	-40.95	2210	20240805	12.90	4225	-40.95	20240524	2210	12.90	20240805	4225	-40.95	20240524	2210	12.90	20240805	4.13	N	027050	500	200 억	448465	N	N	N	N
47	20241024	100406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2490	-30	5	-1.19	57562400	23180	28.36	2495	2515	2470	3275	1765	2520	2483.28	1.12	-1023	2596	2557	2506	2467	2416	2565	2475	200	755	500	1860	5	1	40000000	996	55.33	0.96	12	0.06	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	4.13	N	027050	500	200 억	448465	N	N	N	N
48	20241024	090426	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2500	-20	5	-0.79	2132265	854	1.04	2495	2515	2495	3275	1765	2520	2496.80	1.12	379	2596	2557	2506	2467	2416	2565	2475	200	755	500	1860	5	1	40000000	1000	55.56	0.96	12	0.00	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	4.13	N	027050	500	200 억	448465	N	N	N	N
49	20241023	160405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2520	25	2	1.00	204677465	81415	35.73	2520	2545	2455	3240	1750	2495	2513.99	1.14	-6979	2641	2567	2526	2452	2411	2547	2432	200	745	500	1840	5	1	40000000	1008	56.00	0.97	12	0.20	45.00	2606.00	4225	20240524	-40.36	2210	20240805	14.03	4225	-40.36	20240524	2210	14.03	20240805	4225	-40.36	20240524	2210	14.03	20240805	4.15	N	027050	500	200 억	457006	N	N	N	N
50	20241023	150410	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2515	20	2	0.80	197415965	78533	34.46	2520	2545	2455	3240	1750	2495	2513.80	1.14	-7936	2641	2567	2526	2452	2411	2547	2432	200	745	500	1840	5	1	40000000	1006	55.89	0.97	12	0.20	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	4.15	N	027050	500	200 억	457006	N	N	N	N
51	20241023	140411	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2525	30	2	1.20	154739770	61657	27.06	2520	2535	2455	3240	1750	2495	2509.69	1.14	-13047	2641	2567	2526	2452	2411	2547	2432	200	745	500	1840	5	1	40000000	1010	56.11	0.97	12	0.15	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	4.15	N	027050	500	200 억	457006	N	N	N	N
52	20241023	130406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2525	30	2	1.20	135006295	53840	23.63	2520	2535	2455	3240	1750	2495	2507.55	1.14	-14101	2641	2567	2526	2452	2411	2547	2432	200	745	500	1840	5	1	40000000	1010	56.11	0.97	12	0.13	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	4.15	N	027050	500	200 억	457006	N	N	N	N
53	20241023	120404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2525	30	2	1.20	132343950	52780	23.16	2520	2535	2455	3240	1750	2495	2507.46	1.14	-14298	2641	2567	2526	2452	2411	2547	2432	200	745	500	1840	5	1	40000000	1010	56.11	0.97	12	0.13	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	4.15	N	027050	500	200 억	457006	N	N	N	N
54	20241023	110404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2500	5	2	0.20	95568230	38193	16.76	2520	2535	2455	3240	1750	2495	2502.24	1.14	-14328	2641	2567	2526	2452	2411	2547	2432	200	745	500	1840	5	1	40000000	1000	55.56	0.96	12	0.10	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	4.15	N	027050	500	200 억	457006	N	N	N	N
55	20241023	100404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2510	15	2	0.60	76306490	30489	13.38	2520	2535	2455	3240	1750	2495	2502.75	1.14	-9797	2641	2567	2526	2452	2411	2547	2432	200	745	500	1840	5	1	40000000	1004	55.78	0.96	12	0.08	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	4.15	N	027050	500	200 억	457006	N	N	N	N
56	20241023	090404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2525	30	2	1.20	9427565	3738	1.64	2520	2535	2520	3240	1750	2495	2522.09	1.14	-887	2641	2567	2526	2452	2411	2547	2432	200	745	500	1840	5	1	40000000	1010	56.11	0.97	12	0.01	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	4.15	N	027050	500	200 억	457006	N	N	N	N
57	20241022	160400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2495	-105	5	-4.04	571074230	226047	314.65	2580	2600	2485	3380	1820	2600	2526.35	1.25	-43762	2690	2645	2610	2565	2530	2667	2587	200	780	500	1920	5	1	40000000	998	55.44	0.96	12	0.57	45.00	2606.00	4225	20240524	-40.95	2210	20240805	12.90	4225	-40.95	20240524	2210	12.90	20240805	4225	-40.95	20240524	2210	12.90	20240805	4.14	N	027050	500	200 억	500637	N	N	N	N
58	20241022	150405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2505	-95	5	-3.65	527503420	208601	290.37	2580	2600	2485	3380	1820	2600	2528.77	1.25	-39827	2690	2645	2610	2565	2530	2667	2587	200	780	500	1920	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	4.14	N	027050	500	200 억	500637	N	N	N	N
59	20241022	140406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2515	-85	5	-3.27	478448245	189033	263.13	2580	2600	2485	3380	1820	2600	2531.03	1.25	-36392	2690	2645	2610	2565	2530	2667	2587	200	780	500	1920	5	1	40000000	1006	55.89	0.97	12	0.47	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	4.14	N	027050	500	200 억	500637	N	N	N	N
60	20241022	130405	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2510	-90	5	-3.46	466158875	184139	256.32	2580	2600	2485	3380	1820	2600	2531.56	1.25	-36165	2690	2645	2610	2565	2530	2667	2587	200	780	500	1920	5	1	40000000	1004	55.78	0.96	12	0.46	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	4.14	N	027050	500	200 억	500637	N	N	N	N
61	20241022	120404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2525	-75	5	-2.88	442317820	174638	243.09	2580	2600	2485	3380	1820	2600	2532.77	1.25	-36757	2690	2645	2610	2565	2530	2667	2587	200	780	500	1920	5	1	40000000	1010	56.11	0.97	12	0.44	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	4.14	N	027050	500	200 억	500637	N	N	N	N
62	20241022	110403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2510	-90	5	-3.46	427284815	168662	234.77	2580	2600	2485	3380	1820	2600	2533.38	1.25	-37700	2690	2645	2610	2565	2530	2667	2587	200	780	500	1920	5	1	40000000	1004	55.78	0.96	12	0.42	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	4.14	N	027050	500	200 억	500637	N	N	N	N
63	20241022	100403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2520	-80	5	-3.08	352900400	138874	193.31	2580	2600	2490	3380	1820	2600	2541.16	1.25	-32813	2690	2645	2610	2565	2530	2667	2587	200	780	500	1920	5	1	40000000	1008	56.00	0.97	12	0.35	45.00	2606.00	4225	20240524	-40.36	2210	20240805	14.03	4225	-40.36	20240524	2210	14.03	20240805	4225	-40.36	20240524	2210	14.03	20240805	4.14	N	027050	500	200 억	500637	N	N	N	N
64	20241022	090403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2580	-20	5	-0.77	15694315	6081	8.46	2580	2595	2580	3380	1820	2600	2580.88	1.25	943	2690	2645	2610	2565	2530	2667	2587	200	780	500	1920	5	1	40000000	1032	57.33	0.99	12	0.02	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	4.14	N	027050	500	200 억	500637	N	N	N	N
65	20241021	160401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2600	5	2	0.19	186933880	71838	39.95	2585	2655	2575	3370	1820	2595	2602.16	1.25	-1303	2711	2652	2621	2562	2531	2640	2550	200	775	500	1920	5	1	40000000	1040	57.78	1.00	12	0.18	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	4.14	N	027050	500	200 억	501275	N	N	N	N
66	20241021	150402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2605	10	2	0.39	161629405	62087	34.53	2585	2655	2575	3370	1820	2595	2603.27	1.25	-1714	2711	2652	2621	2562	2531	2640	2550	200	775	500	1920	5	1	40000000	1042	57.89	1.00	12	0.16	45.00	2606.00	4225	20240524	-38.34	2210	20240805	17.87	4225	-38.34	20240524	2210	17.87	20240805	4225	-38.34	20240524	2210	17.87	20240805	4.14	N	027050	500	200 억	501275	N	N	N	N
67	20241021	140404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2605	10	2	0.39	156872735	60257	33.51	2585	2655	2575	3370	1820	2595	2603.39	1.25	-2332	2711	2652	2621	2562	2531	2640	2550	200	775	500	1920	5	1	40000000	1042	57.89	1.00	12	0.15	45.00	2606.00	4225	20240524	-38.34	2210	20240805	17.87	4225	-38.34	20240524	2210	17.87	20240805	4225	-38.34	20240524	2210	17.87	20240805	4.14	N	027050	500	200 억	501275	N	N	N	N
68	20241021	130402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2595	0	3	0.00	145713465	55979	31.13	2585	2655	2575	3370	1820	2595	2603.00	1.25	376	2711	2652	2621	2562	2531	2640	2550	200	775	500	1920	5	1	40000000	1038	57.67	1.00	12	0.14	45.00	2606.00	4225	20240524	-38.58	2210	20240805	17.42	4225	-38.58	20240524	2210	17.42	20240805	4225	-38.58	20240524	2210	17.42	20240805	4.14	N	027050	500	200 억	501275	N	N	N	N
69	20241021	120403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2610	15	2	0.58	118838590	45647	25.39	2585	2655	2575	3370	1820	2595	2603.43	1.25	-2637	2711	2652	2621	2562	2531	2640	2550	200	775	500	1920	5	1	40000000	1044	58.00	1.00	12	0.11	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	4.14	N	027050	500	200 억	501275	N	N	N	N
70	20241021	110359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2610	15	2	0.58	115732995	44458	24.73	2585	2655	2575	3370	1820	2595	2603.20	1.25	-3010	2711	2652	2621	2562	2531	2640	2550	200	775	500	1920	5	1	40000000	1044	58.00	1.00	12	0.11	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	4.14	N	027050	500	200 억	501275	N	N	N	N
71	20241021	100402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2605	10	2	0.39	70378590	27212	15.13	2585	2610	2575	3370	1820	2595	2586.31	1.25	-1988	2711	2652	2621	2562	2531	2640	2550	200	775	500	1920	5	1	40000000	1042	57.89	1.00	12	0.07	45.00	2606.00	4225	20240524	-38.34	2210	20240805	17.87	4225	-38.34	20240524	2210	17.87	20240805	4225	-38.34	20240524	2210	17.87	20240805	4.14	N	027050	500	200 억	501275	N	N	N	N
72	20241021	090400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2605	10	2	0.39	14684955	5673	3.16	2585	2605	2585	3370	1820	2595	2588.57	1.25	2034	2711	2652	2621	2562	2531	2640	2550	200	775	500	1920	5	1	40000000	1042	57.89	1.00	12	0.01	45.00	2606.00	4225	20240524	-38.34	2210	20240805	17.87	4225	-38.34	20240524	2210	17.87	20240805	4225	-38.34	20240524	2210	17.87	20240805	4.14	N	027050	500	200 억	501275	N	N	N	N
73	20241018	160400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2595	-5	5	-0.19	459595805	175339	202.63	2595	2680	2590	3380	1820	2600	2621.19	1.26	-33	2633	2616	2603	2586	2573	2625	2595	200	780	500	1920	5	1	40000000	1038	57.67	1.00	12	0.44	45.00	2606.00	4225	20240524	-38.58	2210	20240805	17.42	4225	-38.58	20240524	2210	17.42	20240805	4225	-38.58	20240524	2210	17.42	20240805	4.13	N	027050	500	200 억	502078	N	N	N	N
74	20241018	150408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2600	0	3	0.00	430603630	164177	189.73	2595	2680	2590	3380	1820	2600	2622.80	1.26	1852	2633	2616	2603	2586	2573	2625	2595	200	780	500	1920	5	1	40000000	1040	57.78	1.00	12	0.41	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	4.13	N	027050	500	200 억	502078	N	N	N	N
75	20241018	140414	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2595	-5	5	-0.19	402146910	153215	177.06	2595	2680	2590	3380	1820	2600	2624.72	1.26	-447	2633	2616	2603	2586	2573	2625	2595	200	780	500	1920	5	1	40000000	1038	57.67	1.00	12	0.38	45.00	2606.00	4225	20240524	-38.58	2210	20240805	17.42	4225	-38.58	20240524	2210	17.42	20240805	4225	-38.58	20240524	2210	17.42	20240805	4.13	N	027050	500	200 억	502078	N	N	N	N
76	20241018	130402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2610	10	2	0.38	362780865	138085	159.58	2595	2680	2590	3380	1820	2600	2627.23	1.26	7761	2633	2616	2603	2586	2573	2625	2595	200	780	500	1920	5	1	40000000	1044	58.00	1.00	12	0.35	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	4.13	N	027050	500	200 억	502078	N	N	N	N
77	20241018	120407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2615	15	2	0.58	323297905	123021	142.17	2595	2680	2590	3380	1820	2600	2627.99	1.26	12576	2633	2616	2603	2586	2573	2625	2595	200	780	500	1920	5	1	40000000	1046	58.11	1.00	12	0.31	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	4.13	N	027050	500	200 억	502078	N	N	N	N
78	20241018	110406	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2620	20	2	0.77	278125240	105762	122.22	2595	2680	2590	3380	1820	2600	2629.73	1.26	13763	2633	2616	2603	2586	2573	2625	2595	200	780	500	1920	5	1	40000000	1048	58.22	1.01	12	0.26	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	4.13	N	027050	500	200 억	502078	N	N	N	N
79	20241018	100401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2630	30	2	1.15	238384155	90575	104.67	2595	2680	2590	3380	1820	2600	2631.90	1.26	12648	2633	2616	2603	2586	2573	2625	2595	200	780	500	1920	5	1	40000000	1052	58.44	1.01	12	0.23	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	4.13	N	027050	500	200 억	502078	N	N	N	N
80	20241018	090402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2600	0	3	0.00	7342560	2827	3.27	2595	2615	2590	3380	1820	2600	2597.30	1.26	-1787	2633	2616	2603	2586	2573	2625	2595	200	780	500	1920	5	1	40000000	1040	57.78	1.00	12	0.01	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	4.13	N	027050	500	200 억	502078	N	N	N	N
81	20241017	160401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2600	0	3	0.00	225024085	86528	57.30	2590	2620	2590	3380	1820	2600	2600.59	1.23	10436	2696	2647	2621	2572	2546	2635	2560	200	780	500	1920	5	1	40000000	1040	57.78	1.00	12	0.22	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	4.13	N	027050	500	200 억	491618	N	N	N	N
82	20241017	150401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2605	5	2	0.19	216753310	83347	55.19	2590	2620	2590	3380	1820	2600	2600.61	1.23	11390	2696	2647	2621	2572	2546	2635	2560	200	780	500	1920	5	1	40000000	1042	57.89	1.00	12	0.21	45.00	2606.00	4225	20240524	-38.34	2210	20240805	17.87	4225	-38.34	20240524	2210	17.87	20240805	4225	-38.34	20240524	2210	17.87	20240805	4.13	N	027050	500	200 억	491618	N	N	N	N
83	20241017	140402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2600	0	3	0.00	202814885	77988	51.64	2590	2620	2590	3380	1820	2600	2600.59	1.23	11781	2696	2647	2621	2572	2546	2635	2560	200	780	500	1920	5	1	40000000	1040	57.78	1.00	12	0.19	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	4.13	N	027050	500	200 억	491618	N	N	N	N
84	20241017	130401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2620	20	2	0.77	174681470	67195	44.49	2590	2620	2590	3380	1820	2600	2599.62	1.23	8026	2696	2647	2621	2572	2546	2635	2560	200	780	500	1920	5	1	40000000	1048	58.22	1.01	12	0.17	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	4.13	N	027050	500	200 억	491618	N	N	N	N
85	20241017	120402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2600	0	3	0.00	148838495	57310	37.95	2590	2615	2590	3380	1820	2600	2597.08	1.23	1831	2696	2647	2621	2572	2546	2635	2560	200	780	500	1920	5	1	40000000	1040	57.78	1.00	12	0.14	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	4.13	N	027050	500	200 억	491618	N	N	N	N
86	20241017	110402	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2600	0	3	0.00	113782900	43822	29.02	2590	2615	2590	3380	1820	2600	2596.48	1.23	1093	2696	2647	2621	2572	2546	2635	2560	200	780	500	1920	5	1	40000000	1040	57.78	1.00	12	0.11	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	4.13	N	027050	500	200 억	491618	N	N	N	N
87	20241017	100403	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2610	10	2	0.38	91434785	35213	23.32	2590	2615	2590	3380	1820	2600	2596.62	1.23	3679	2696	2647	2621	2572	2546	2635	2560	200	780	500	1920	5	1	40000000	1044	58.00	1.00	12	0.09	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	4.13	N	027050	500	200 억	491618	N	N	N	N
88	20241017	090359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2610	10	2	0.38	5271950	2035	1.35	2590	2615	2590	3380	1820	2600	2590.64	1.23	-45	2696	2647	2621	2572	2546	2635	2560	200	780	500	1920	5	1	40000000	1044	58.00	1.00	12	0.01	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	4.13	N	027050	500	200 억	491618	N	N	N	N
89	20241016	160359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2600	-60	5	-2.26	395684220	150956	171.69	2665	2670	2595	3455	1865	2660	2621.20	1.38	-61778	2680	2670	2650	2640	2620	2675	2645	200	795	500	1960	5	1	40000000	1040	57.78	1.00	12	0.38	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	4.12	N	027050	500	200 억	551571	N	N	N	N
90	20241016	150401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2610	-50	5	-1.88	360480680	137417	156.29	2665	2670	2600	3455	1865	2660	2623.26	1.38	-59030	2680	2670	2650	2640	2620	2675	2645	200	795	500	1960	5	1	40000000	1044	58.00	1.00	12	0.34	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	4.12	N	027050	500	200 억	551571	N	N	N	N
91	20241016	140400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2610	-50	5	-1.88	281128990	106928	121.61	2665	2670	2605	3455	1865	2660	2629.14	1.38	-40384	2680	2670	2650	2640	2620	2675	2645	200	795	500	1960	5	1	40000000	1044	58.00	1.00	12	0.27	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	4.12	N	027050	500	200 억	551571	N	N	N	N
92	20241016	130400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2625	-35	5	-1.32	216535505	82193	93.48	2665	2670	2620	3455	1865	2660	2634.48	1.38	-23764	2680	2670	2650	2640	2620	2675	2645	200	795	500	1960	5	1	40000000	1050	58.33	1.01	12	0.21	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	4.12	N	027050	500	200 억	551571	N	N	N	N
93	20241016	120359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2630	-30	5	-1.13	147891780	56057	63.75	2665	2670	2625	3455	1865	2660	2638.24	1.38	-9331	2680	2670	2650	2640	2620	2675	2645	200	795	500	1960	5	1	40000000	1052	58.44	1.01	12	0.14	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	4.12	N	027050	500	200 억	551571	N	N	N	N
94	20241016	110359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2640	-20	5	-0.75	114980335	43566	49.55	2665	2670	2625	3455	1865	2660	2639.22	1.38	-6409	2680	2670	2650	2640	2620	2675	2645	200	795	500	1960	5	1	40000000	1056	58.67	1.01	12	0.11	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	4.12	N	027050	500	200 억	551571	N	N	N	N
95	20241016	100359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2625	-35	5	-1.32	88140245	33404	37.99	2665	2670	2625	3455	1865	2660	2638.61	1.38	-1715	2680	2670	2650	2640	2620	2675	2645	200	795	500	1960	5	1	40000000	1050	58.33	1.01	12	0.08	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	4.12	N	027050	500	200 억	551571	N	N	N	N
96	20241016	090400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2640	-20	5	-0.75	4075155	1532	1.74	2665	2670	2640	3455	1865	2660	2660.02	1.38	-1354	2680	2670	2650	2640	2620	2675	2645	200	795	500	1960	5	1	40000000	1056	58.67	1.01	12	0.00	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	4.12	N	027050	500	200 억	551571	N	N	N	N
97	20241015	160357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2660	20	2	0.76	232454150	87924	95.35	2635	2660	2630	3430	1850	2640	2643.81	1.34	15221	2683	2661	2633	2611	2583	2672	2622	200	790	500	1950	5	1	40000000	1064	59.11	1.02	12	0.22	45.00	2606.00	4225	20240524	-37.04	2210	20240805	20.36	4225	-37.04	20240524	2210	20.36	20240805	4225	-37.04	20240524	2210	20.36	20240805	4.12	N	027050	500	200 억	536327	N	N	N	N
98	20241015	150401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2650	10	2	0.38	224840160	85055	92.24	2635	2660	2630	3430	1850	2640	2643.47	1.34	14967	2683	2661	2633	2611	2583	2672	2622	200	790	500	1950	5	1	40000000	1060	58.89	1.02	12	0.21	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	4.12	N	027050	500	200 억	536327	N	N	N	N
99	20241015	140400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2650	10	2	0.38	202884800	76767	83.25	2635	2660	2630	3430	1850	2640	2642.86	1.34	12557	2683	2661	2633	2611	2583	2672	2622	200	790	500	1950	5	1	40000000	1060	58.89	1.02	12	0.19	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	4.12	N	027050	500	200 억	536327	N	N	N	N
100	20241015	130400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2655	15	2	0.57	176795725	66905	72.55	2635	2660	2630	3430	1850	2640	2642.49	1.34	8052	2683	2661	2633	2611	2583	2672	2622	200	790	500	1950	5	1	40000000	1062	59.00	1.02	12	0.17	45.00	2606.00	4225	20240524	-37.16	2210	20240805	20.14	4225	-37.16	20240524	2210	20.14	20240805	4225	-37.16	20240524	2210	20.14	20240805	4.12	N	027050	500	200 억	536327	N	N	N	N
101	20241015	120358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2650	10	2	0.38	168790890	63887	69.28	2635	2660	2630	3430	1850	2640	2642.02	1.34	8027	2683	2661	2633	2611	2583	2672	2622	200	790	500	1950	5	1	40000000	1060	58.89	1.02	12	0.16	45.00	2606.00	4225	20240524	-37.28	2210	20240805	19.91	4225	-37.28	20240524	2210	19.91	20240805	4225	-37.28	20240524	2210	19.91	20240805	4.12	N	027050	500	200 억	536327	N	N	N	N
102	20241015	110400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2645	5	2	0.19	133386340	50502	54.77	2635	2660	2630	3430	1850	2640	2641.21	1.34	1040	2683	2661	2633	2611	2583	2672	2622	200	790	500	1950	5	1	40000000	1058	58.78	1.01	12	0.13	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	4.12	N	027050	500	200 억	536327	N	N	N	N
103	20241015	100400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2635	-5	5	-0.19	115195730	43603	47.28	2635	2660	2630	3430	1850	2640	2641.92	1.34	940	2683	2661	2633	2611	2583	2672	2622	200	790	500	1950	5	1	40000000	1054	58.56	1.01	12	0.11	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	4.12	N	027050	500	200 억	536327	N	N	N	N
104	20241015	090358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2645	5	2	0.19	3111370	1177	1.28	2635	2660	2635	3430	1850	2640	2643.47	1.34	414	2683	2661	2633	2611	2583	2672	2622	200	790	500	1950	5	1	40000000	1058	58.78	1.01	12	0.00	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	4.12	N	027050	500	200 억	536327	N	N	N	N
105	20241014	160350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2640	20	2	0.76	235821085	89798	47.90	2630	2655	2605	3405	1835	2620	2626.13	1.32	11649	2710	2665	2635	2590	2560	2650	2575	200	785	500	1930	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	4.17	N	027050	500	200 억	526503	N	N	N	N
106	20241014	150354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2645	25	2	0.95	222229125	84656	45.16	2630	2655	2605	3405	1835	2620	2625.08	1.32	10135	2710	2665	2635	2590	2560	2650	2575	200	785	500	1930	5	1	40000000	1058	58.78	1.01	12	0.21	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	4.17	N	027050	500	200 억	526503	N	N	N	N
107	20241014	140355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2645	25	2	0.95	188954075	72046	38.43	2630	2650	2605	3405	1835	2620	2622.69	1.32	5532	2710	2665	2635	2590	2560	2650	2575	200	785	500	1930	5	1	40000000	1058	58.78	1.01	12	0.18	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	4.17	N	027050	500	200 억	526503	N	N	N	N
108	20241014	130355	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2625	5	2	0.19	132728450	50721	27.06	2630	2645	2605	3405	1835	2620	2616.83	1.32	-10688	2710	2665	2635	2590	2560	2650	2575	200	785	500	1930	5	1	40000000	1050	58.33	1.01	12	0.13	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	4.17	N	027050	500	200 억	526503	N	N	N	N
109	20241014	120348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2615	-5	5	-0.19	113364185	43325	23.11	2630	2645	2605	3405	1835	2620	2616.60	1.32	-9586	2710	2665	2635	2590	2560	2650	2575	200	785	500	1930	5	1	40000000	1046	58.11	1.00	12	0.11	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	4.17	N	027050	500	200 억	526503	N	N	N	N
110	20241014	110352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2615	-5	5	-0.19	106908700	40857	21.79	2630	2645	2605	3405	1835	2620	2616.66	1.32	-8280	2710	2665	2635	2590	2560	2650	2575	200	785	500	1930	5	1	40000000	1046	58.11	1.00	12	0.10	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	4.17	N	027050	500	200 억	526503	N	N	N	N
111	20241014	100352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2615	-5	5	-0.19	72133420	27548	14.69	2630	2645	2605	3405	1835	2620	2618.46	1.32	-10994	2710	2665	2635	2590	2560	2650	2575	200	785	500	1930	5	1	40000000	1046	58.11	1.00	12	0.07	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	4.17	N	027050	500	200 억	526503	N	N	N	N
112	20241014	090354	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2635	15	2	0.57	9034685	3430	1.83	2630	2645	2630	3405	1835	2620	2634.02	1.32	-1511	2710	2665	2635	2590	2560	2650	2575	200	785	500	1930	5	1	40000000	1054	58.56	1.01	12	0.01	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	4.17	N	027050	500	200 억	526503	N	N	N	N
113	20241011	160346	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2620	-50	5	-1.87	489216635	185615	109.84	2665	2680	2605	3470	1870	2670	2635.69	1.54	-90802	2740	2705	2680	2645	2620	2692	2632	200	800	500	1970	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	4.09	N	027050	500	200 억	616919	N	N	N	N
114	20241011	150351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2605	-65	5	-2.43	455062975	172563	102.11	2665	2680	2605	3470	1870	2670	2637.08	1.54	-86540	2740	2705	2680	2645	2620	2692	2632	200	800	500	1970	5	1	40000000	1042	57.89	1.00	12	0.43	45.00	2606.00	4225	20240524	-38.34	2210	20240805	17.87	4225	-38.34	20240524	2210	17.87	20240805	4225	-38.34	20240524	2210	17.87	20240805	4.09	N	027050	500	200 억	616919	N	N	N	N
115	20241011	140351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2640	-30	5	-1.12	333832770	126283	74.73	2665	2680	2630	3470	1870	2670	2643.53	1.54	-76871	2740	2705	2680	2645	2620	2692	2632	200	800	500	1970	5	1	40000000	1056	58.67	1.01	12	0.32	45.00	2606.00	4225	20240524	-37.51	2210	20240805	19.46	4225	-37.51	20240524	2210	19.46	20240805	4225	-37.51	20240524	2210	19.46	20240805	4.09	N	027050	500	200 억	616919	N	N	N	N
116	20241011	130353	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2640	-30	5	-1.12	297674625	112568	66.61	2665	2680	2630	3470	1870	2670	2644.40	1.54	-69432	2740	2705	2680	2645	2620	2692	2632	200	800	500	1970	5	1	40000000	1056	58.67	1.01	12	0.28	45.00	2606.00	4225	20240524	-37.51	2210	20240805	19.46	4225	-37.51	20240524	2210	19.46	20240805	4225	-37.51	20240524	2210	19.46	20240805	4.09	N	027050	500	200 억	616919	N	N	N	N
117	20241011	120351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2645	-25	5	-0.94	259354250	98024	58.00	2665	2680	2630	3470	1870	2670	2645.82	1.54	-63604	2740	2705	2680	2645	2620	2692	2632	200	800	500	1970	5	1	40000000	1058	58.78	1.01	12	0.25	45.00	2606.00	4225	20240524	-37.40	2210	20240805	19.68	4225	-37.40	20240524	2210	19.68	20240805	4225	-37.40	20240524	2210	19.68	20240805	4.09	N	027050	500	200 억	616919	N	N	N	N
118	20241011	110350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2640	-30	5	-1.12	210208375	79400	46.98	2665	2680	2630	3470	1870	2670	2647.46	1.54	-52586	2740	2705	2680	2645	2620	2692	2632	200	800	500	1970	5	1	40000000	1056	58.67	1.01	12	0.20	45.00	2606.00	4225	20240524	-37.51	2210	20240805	19.46	4225	-37.51	20240524	2210	19.46	20240805	4225	-37.51	20240524	2210	19.46	20240805	4.09	N	027050	500	200 억	616919	N	N	N	N
119	20241011	100356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2640	-30	5	-1.12	166710185	62891	37.22	2665	2680	2635	3470	1870	2670	2650.78	1.54	-43612	2740	2705	2680	2645	2620	2692	2632	200	800	500	1970	5	1	40000000	1056	58.67	1.01	12	0.16	45.00	2606.00	4225	20240524	-37.51	2210	20240805	19.46	4225	-37.51	20240524	2210	19.46	20240805	4225	-37.51	20240524	2210	19.46	20240805	4.09	N	027050	500	200 억	616919	N	N	N	N
120	20241011	090352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2680	10	2	0.37	6277045	2355	1.39	2665	2680	2665	3470	1870	2670	2665.41	1.54	-102	2740	2705	2680	2645	2620	2692	2632	200	800	500	1970	5	1	40000000	1072	59.56	1.03	12	0.01	45.00	2606.00	4225	20240524	-36.57	2210	20240805	21.27	4225	-36.57	20240524	2210	21.27	20240805	4225	-36.57	20240524	2210	21.27	20240805	4.09	N	027050	500	200 억	616919	N	N	N	N
121	20241010	160358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2670	-5	5	-0.19	446918145	166813	112.96	2685	2715	2655	3475	1875	2675	2679.20	1.53	3368	2761	2717	2691	2647	2621	2705	2635	200	800	500	1970	5	1	40000000	1068	59.33	1.02	12	0.42	45.00	2606.00	4225	20240524	-36.80	2210	20240805	20.81	4225	-36.80	20240524	2210	20.81	20240805	4225	-36.80	20240524	2210	20.81	20240805	4.16	N	027050	500	200 억	613551	N	N	N	N
122	20241010	150404	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2660	-15	5	-0.56	419866170	156662	106.08	2685	2715	2655	3475	1875	2675	2680.08	1.53	6838	2761	2717	2691	2647	2621	2705	2635	200	800	500	1970	5	1	40000000	1064	59.11	1.02	12	0.39	45.00	2606.00	4225	20240524	-37.04	2210	20240805	20.36	4225	-37.04	20240524	2210	20.36	20240805	4225	-37.04	20240524	2210	20.36	20240805	4.16	N	027050	500	200 억	613551	N	N	N	N
123	20241010	140401	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2680	5	2	0.19	360157020	134283	90.93	2685	2715	2655	3475	1875	2675	2682.07	1.53	15026	2761	2717	2691	2647	2621	2705	2635	200	800	500	1970	5	1	40000000	1072	59.56	1.03	12	0.34	45.00	2606.00	4225	20240524	-36.57	2210	20240805	21.27	4225	-36.57	20240524	2210	21.27	20240805	4225	-36.57	20240524	2210	21.27	20240805	4.16	N	027050	500	200 억	613551	N	N	N	N
124	20241010	130400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2685	10	2	0.37	336607015	125512	84.99	2685	2715	2655	3475	1875	2675	2681.87	1.53	16976	2761	2717	2691	2647	2621	2705	2635	200	800	500	1970	5	1	40000000	1074	59.67	1.03	12	0.31	45.00	2606.00	4225	20240524	-36.45	2210	20240805	21.49	4225	-36.45	20240524	2210	21.49	20240805	4225	-36.45	20240524	2210	21.49	20240805	4.16	N	027050	500	200 억	613551	N	N	N	N
125	20241010	120400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2680	5	2	0.19	315306775	117580	79.62	2685	2715	2655	3475	1875	2675	2681.64	1.53	16361	2761	2717	2691	2647	2621	2705	2635	200	800	500	1970	5	1	40000000	1072	59.56	1.03	12	0.29	45.00	2606.00	4225	20240524	-36.57	2210	20240805	21.27	4225	-36.57	20240524	2210	21.27	20240805	4225	-36.57	20240524	2210	21.27	20240805	4.16	N	027050	500	200 억	613551	N	N	N	N
126	20241010	110359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2675	0	3	0.00	223961815	83599	56.61	2685	2715	2655	3475	1875	2675	2679.00	1.53	5516	2761	2717	2691	2647	2621	2705	2635	200	800	500	1970	5	1	40000000	1070	59.44	1.03	12	0.21	45.00	2606.00	4225	20240524	-36.69	2210	20240805	21.04	4225	-36.69	20240524	2210	21.04	20240805	4225	-36.69	20240524	2210	21.04	20240805	4.16	N	027050	500	200 억	613551	N	N	N	N
127	20241010	100400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2680	5	2	0.19	113044215	42058	28.48	2685	2715	2675	3475	1875	2675	2687.82	1.53	1439	2761	2717	2691	2647	2621	2705	2635	200	800	500	1970	5	1	40000000	1072	59.56	1.03	12	0.11	45.00	2606.00	4225	20240524	-36.57	2210	20240805	21.27	4225	-36.57	20240524	2210	21.27	20240805	4225	-36.57	20240524	2210	21.27	20240805	4.16	N	027050	500	200 억	613551	N	N	N	N
128	20241010	090359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2715	40	2	1.50	21421730	7923	5.37	2685	2715	2685	3475	1875	2675	2703.74	1.53	1674	2761	2717	2691	2647	2621	2705	2635	200	800	500	1970	5	1	40000000	1086	60.33	1.04	12	0.02	45.00	2606.00	4225	20240524	-35.74	2210	20240805	22.85	4225	-35.74	20240524	2210	22.85	20240805	4225	-35.74	20240524	2210	22.85	20240805	4.16	N	027050	500	200 억	613551	N	N	N	N
129	20241008	160358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2675	-70	5	-2.55	378558730	140898	86.14	2725	2735	2665	3565	1925	2745	2686.41	1.63	-40926	2821	2782	2711	2672	2601	2802	2692	200	820	500	2030	5	1	40000000	1070	59.44	1.03	12	0.35	45.00	2606.00	4225	20240524	-36.69	2210	20240805	21.04	4225	-36.69	20240524	2210	21.04	20240805	4225	-36.69	20240524	2210	21.04	20240805	4.17	N	027050	500	200 억	653833	N	N	N	N
130	20241008	150400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2675	-70	5	-2.55	350787975	130507	79.79	2725	2735	2665	3565	1925	2745	2687.52	1.63	-37065	2821	2782	2711	2672	2601	2802	2692	200	820	500	2030	5	1	40000000	1070	59.44	1.03	12	0.33	45.00	2606.00	4225	20240524	-36.69	2210	20240805	21.04	4225	-36.69	20240524	2210	21.04	20240805	4225	-36.69	20240524	2210	21.04	20240805	4.17	N	027050	500	200 억	653833	N	N	N	N
131	20241008	140400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2670	-75	5	-2.73	308309245	114607	70.07	2725	2735	2665	3565	1925	2745	2689.75	1.63	-27554	2821	2782	2711	2672	2601	2802	2692	200	820	500	2030	5	1	40000000	1068	59.33	1.02	12	0.29	45.00	2606.00	4225	20240524	-36.80	2210	20240805	20.81	4225	-36.80	20240524	2210	20.81	20240805	4225	-36.80	20240524	2210	20.81	20240805	4.17	N	027050	500	200 억	653833	N	N	N	N
132	20241008	130359	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2670	-75	5	-2.73	285528325	106078	64.85	2725	2735	2665	3565	1925	2745	2691.26	1.63	-25420	2821	2782	2711	2672	2601	2802	2692	200	820	500	2030	5	1	40000000	1068	59.33	1.02	12	0.27	45.00	2606.00	4225	20240524	-36.80	2210	20240805	20.81	4225	-36.80	20240524	2210	20.81	20240805	4225	-36.80	20240524	2210	20.81	20240805	4.17	N	027050	500	200 억	653833	N	N	N	N
133	20241008	120358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2680	-65	5	-2.37	237745670	88204	53.92	2725	2735	2665	3565	1925	2745	2694.94	1.63	-15103	2821	2782	2711	2672	2601	2802	2692	200	820	500	2030	5	1	40000000	1072	59.56	1.03	12	0.22	45.00	2606.00	4225	20240524	-36.57	2210	20240805	21.27	4225	-36.57	20240524	2210	21.27	20240805	4225	-36.57	20240524	2210	21.27	20240805	4.17	N	027050	500	200 억	653833	N	N	N	N
134	20241008	110358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2685	-60	5	-2.19	180567925	66816	40.85	2725	2735	2670	3565	1925	2745	2701.93	1.63	2199	2821	2782	2711	2672	2601	2802	2692	200	820	500	2030	5	1	40000000	1074	59.67	1.03	12	0.17	45.00	2606.00	4225	20240524	-36.45	2210	20240805	21.49	4225	-36.45	20240524	2210	21.49	20240805	4225	-36.45	20240524	2210	21.49	20240805	4.17	N	027050	500	200 억	653833	N	N	N	N
135	20241008	100400	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2695	-50	5	-1.82	137671205	50803	31.06	2725	2735	2685	3565	1925	2745	2709.32	1.63	5014	2821	2782	2711	2672	2601	2802	2692	200	820	500	2030	5	1	40000000	1078	59.89	1.03	12	0.13	45.00	2606.00	4225	20240524	-36.21	2210	20240805	21.95	4225	-36.21	20240524	2210	21.95	20240805	4225	-36.21	20240524	2210	21.95	20240805	4.17	N	027050	500	200 억	653833	N	N	N	N
136	20241008	090358	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2710	-35	5	-1.28	45250140	16588	10.14	2725	2735	2710	3565	1925	2745	2726.99	1.63	-2250	2821	2782	2711	2672	2601	2802	2692	200	820	500	2030	5	1	40000000	1084	60.22	1.04	12	0.04	45.00	2606.00	4225	20240524	-35.86	2210	20240805	22.62	4225	-35.86	20240524	2210	22.62	20240805	4225	-35.86	20240524	2210	22.62	20240805	4.17	N	027050	500	200 억	653833	N	N	N	N
137	20241007	160357	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2745	75	2	2.81	426705385	158043	127.65	2680	2750	2640	3470	1870	2670	2699.92	1.59	16496	2750	2710	2670	2630	2590	2710	2630	200	800	500	1970	5	1	40000000	1098	61.00	1.05	12	0.40	45.00	2606.00	4225	20240524	-35.03	2210	20240805	24.21	4225	-35.03	20240524	2210	24.21	20240805	4225	-35.03	20240524	2210	24.21	20240805	4.18	N	027050	500	200 억	637202	N	N	N	N
138	20241007	150350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2730	60	2	2.25	402677435	149270	120.56	2680	2750	2640	3470	1870	2670	2697.64	1.59	14882	2750	2710	2670	2630	2590	2710	2630	200	800	500	1970	5	1	40000000	1092	60.67	1.05	12	0.37	45.00	2606.00	4225	20240524	-35.38	2210	20240805	23.53	4225	-35.38	20240524	2210	23.53	20240805	4225	-35.38	20240524	2210	23.53	20240805	4.18	N	027050	500	200 억	637202	N	N	N	N
139	20241007	140407	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2745	75	2	2.81	348292870	129405	104.52	2680	2750	2640	3470	1870	2670	2691.49	1.59	11714	2750	2710	2670	2630	2590	2710	2630	200	800	500	1970	5	1	40000000	1098	61.00	1.05	12	0.32	45.00	2606.00	4225	20240524	-35.03	2210	20240805	24.21	4225	-35.03	20240524	2210	24.21	20240805	4225	-35.03	20240524	2210	24.21	20240805	4.18	N	027050	500	200 억	637202	N	N	N	N
140	20241007	130351	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2720	50	2	1.87	272683660	101762	82.19	2680	2725	2640	3470	1870	2670	2679.62	1.59	8565	2750	2710	2670	2630	2590	2710	2630	200	800	500	1970	5	1	40000000	1088	60.44	1.04	12	0.25	45.00	2606.00	4225	20240524	-35.62	2210	20240805	23.08	4225	-35.62	20240524	2210	23.08	20240805	4225	-35.62	20240524	2210	23.08	20240805	4.18	N	027050	500	200 억	637202	N	N	N	N
141	20241007	120416	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2695	25	2	0.94	212043765	79403	64.13	2680	2700	2640	3470	1870	2670	2670.48	1.59	9945	2750	2710	2670	2630	2590	2710	2630	200	800	500	1970	5	1	40000000	1078	59.89	1.03	12	0.20	45.00	2606.00	4225	20240524	-36.21	2210	20240805	21.95	4225	-36.21	20240524	2210	21.95	20240805	4225	-36.21	20240524	2210	21.95	20240805	4.18	N	027050	500	200 억	637202	N	N	N	N
142	20241007	110348	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2685	15	2	0.56	154131460	57809	46.69	2680	2695	2640	3470	1870	2670	2666.22	1.59	5382	2750	2710	2670	2630	2590	2710	2630	200	800	500	1970	5	1	40000000	1074	59.67	1.03	12	0.14	45.00	2606.00	4225	20240524	-36.45	2210	20240805	21.49	4225	-36.45	20240524	2210	21.49	20240805	4225	-36.45	20240524	2210	21.49	20240805	4.18	N	027050	500	200 억	637202	N	N	N	N
143	20241007	100347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2670	0	3	0.00	125965650	47287	38.19	2680	2695	2640	3470	1870	2670	2663.85	1.59	6733	2750	2710	2670	2630	2590	2710	2630	200	800	500	1970	5	1	40000000	1068	59.33	1.02	12	0.12	45.00	2606.00	4225	20240524	-36.80	2210	20240805	20.81	4225	-36.80	20240524	2210	20.81	20240805	4225	-36.80	20240524	2210	20.81	20240805	4.18	N	027050	500	200 억	637202	N	N	N	N
144	20241007	090327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2695	25	2	0.94	7890405	2942	2.38	2680	2695	2680	3470	1870	2670	2681.99	1.59	-1756	2750	2710	2670	2630	2590	2710	2630	200	800	500	1970	5	1	40000000	1078	59.89	1.03	12	0.01	45.00	2606.00	4225	20240524	-36.21	2210	20240805	21.95	4225	-36.21	20240524	2210	21.95	20240805	4225	-36.21	20240524	2210	21.95	20240805	4.18	N	027050	500	200 억	637202	N	N	N	N
145	20241004	160336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2670	-15	5	-0.56	330048405	123654	38.18	2670	2710	2630	3490	1880	2685	2669.13	1.59	-370	2795	2740	2710	2655	2625	2725	2640	200	805	500	1980	5	1	40000000	1068	59.33	1.02	12	0.31	45.00	2606.00	4225	20240524	-36.80	2210	20240805	20.81	4225	-36.80	20240524	2210	20.81	20240805	4225	-36.80	20240524	2210	20.81	20240805	4.13	N	027050	500	200 억	635071	N	N	N	N
146	20241004	150337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2660	-25	5	-0.93	294707475	110422	34.10	2670	2710	2630	3490	1880	2685	2668.92	1.59	89	2795	2740	2710	2655	2625	2725	2640	200	805	500	1980	5	1	40000000	1064	59.11	1.02	12	0.28	45.00	2606.00	4225	20240524	-37.04	2210	20240805	20.36	4225	-37.04	20240524	2210	20.36	20240805	4225	-37.04	20240524	2210	20.36	20240805	4.13	N	027050	500	200 억	635071	N	N	N	N
147	20241004	140340	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2665	-20	5	-0.74	276650225	103658	32.01	2670	2710	2630	3490	1880	2685	2668.87	1.59	151	2795	2740	2710	2655	2625	2725	2640	200	805	500	1980	5	1	40000000	1066	59.22	1.02	12	0.26	45.00	2606.00	4225	20240524	-36.92	2210	20240805	20.59	4225	-36.92	20240524	2210	20.59	20240805	4225	-36.92	20240524	2210	20.59	20240805	4.13	N	027050	500	200 억	635071	N	N	N	N
148	20241004	130338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2670	-15	5	-0.56	245456510	91980	28.40	2670	2710	2630	3490	1880	2685	2668.59	1.59	4902	2795	2740	2710	2655	2625	2725	2640	200	805	500	1980	5	1	40000000	1068	59.33	1.02	12	0.23	45.00	2606.00	4225	20240524	-36.80	2210	20240805	20.81	4225	-36.80	20240524	2210	20.81	20240805	4225	-36.80	20240524	2210	20.81	20240805	4.13	N	027050	500	200 억	635071	N	N	N	N
149	20241004	120337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2695	10	2	0.37	234123485	87747	27.10	2670	2710	2630	3490	1880	2685	2668.17	1.59	5108	2795	2740	2710	2655	2625	2725	2640	200	805	500	1980	5	1	40000000	1078	59.89	1.03	12	0.22	45.00	2606.00	4225	20240524	-36.21	2210	20240805	21.95	4225	-36.21	20240524	2210	21.95	20240805	4225	-36.21	20240524	2210	21.95	20240805	4.13	N	027050	500	200 억	635071	N	N	N	N
150	20241004	110338	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2695	10	2	0.37	217086590	81412	25.14	2670	2710	2630	3490	1880	2685	2666.52	1.59	5416	2795	2740	2710	2655	2625	2725	2640	200	805	500	1980	5	1	40000000	1078	59.89	1.03	12	0.20	45.00	2606.00	4225	20240524	-36.21	2210	20240805	21.95	4225	-36.21	20240524	2210	21.95	20240805	4225	-36.21	20240524	2210	21.95	20240805	4.13	N	027050	500	200 억	635071	N	N	N	N
151	20241004	100336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2680	-5	5	-0.19	186174890	69912	21.59	2670	2695	2630	3490	1880	2685	2662.99	1.59	1747	2795	2740	2710	2655	2625	2725	2640	200	805	500	1980	5	1	40000000	1072	59.56	1.03	12	0.17	45.00	2606.00	4225	20240524	-36.57	2210	20240805	21.27	4225	-36.57	20240524	2210	21.27	20240805	4225	-36.57	20240524	2210	21.27	20240805	4.13	N	027050	500	200 억	635071	N	N	N	N
152	20241004	090333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2675	-10	5	-0.37	81091835	30368	9.38	2670	2695	2665	3490	1880	2685	2670.31	1.59	4674	2795	2740	2710	2655	2625	2725	2640	200	805	500	1980	5	1	40000000	1070	59.44	1.03	12	0.08	45.00	2606.00	4225	20240524	-36.69	2210	20240805	21.04	4225	-36.69	20240524	2210	21.04	20240805	4225	-36.69	20240524	2210	21.04	20240805	4.13	N	027050	500	200 억	635071	N	N	N	N
153	20241002	160334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2685	-50	5	-1.83	869064785	318820	132.76	2735	2765	2680	3555	1915	2735	2725.89	1.79	-80010	2871	2802	2761	2692	2651	2782	2672	200	820	500	2020	5	1	40000000	1074	59.67	1.03	12	0.80	45.00	2606.00	4225	20240524	-36.45	2210	20240805	21.49	4225	-36.45	20240524	2210	21.49	20240805	4225	-36.45	20240524	2210	21.49	20240805	4.09	N	027050	500	200 억	714582	N	N	N	N
154	20241002	150340	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2710	-25	5	-0.91	792552615	290463	120.95	2735	2765	2680	3555	1915	2735	2728.58	1.79	-69052	2871	2802	2761	2692	2651	2782	2672	200	820	500	2020	5	1	40000000	1084	60.22	1.04	12	0.73	45.00	2606.00	4225	20240524	-35.86	2210	20240805	22.62	4225	-35.86	20240524	2210	22.62	20240805	4225	-35.86	20240524	2210	22.62	20240805	4.09	N	027050	500	200 억	714582	N	N	N	N
155	20241002	140337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2730	-5	5	-0.18	637979100	233583	97.27	2735	2765	2680	3555	1915	2735	2731.27	1.79	-46327	2871	2802	2761	2692	2651	2782	2672	200	820	500	2020	5	1	40000000	1092	60.67	1.05	12	0.58	45.00	2606.00	4225	20240524	-35.38	2210	20240805	23.53	4225	-35.38	20240524	2210	23.53	20240805	4225	-35.38	20240524	2210	23.53	20240805	4.09	N	027050	500	200 억	714582	N	N	N	N
156	20241002	130337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2740	5	2	0.18	511830855	187323	78.01	2735	2765	2680	3555	1915	2735	2732.34	1.79	-17353	2871	2802	2761	2692	2651	2782	2672	200	820	500	2020	5	1	40000000	1096	60.89	1.05	12	0.47	45.00	2606.00	4225	20240524	-35.15	2210	20240805	23.98	4225	-35.15	20240524	2210	23.98	20240805	4225	-35.15	20240524	2210	23.98	20240805	4.09	N	027050	500	200 억	714582	N	N	N	N
157	20241002	120334	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2740	5	2	0.18	467112490	170989	71.20	2735	2765	2680	3555	1915	2735	2731.83	1.79	-27163	2871	2802	2761	2692	2651	2782	2672	200	820	500	2020	5	1	40000000	1096	60.89	1.05	12	0.43	45.00	2606.00	4225	20240524	-35.15	2210	20240805	23.98	4225	-35.15	20240524	2210	23.98	20240805	4225	-35.15	20240524	2210	23.98	20240805	4.09	N	027050	500	200 억	714582	N	N	N	N
158	20241002	110330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2745	10	2	0.37	411445335	150691	62.75	2735	2765	2680	3555	1915	2735	2730.39	1.79	-22391	2871	2802	2761	2692	2651	2782	2672	200	820	500	2020	5	1	40000000	1098	61.00	1.05	12	0.38	45.00	2606.00	4225	20240524	-35.03	2210	20240805	24.21	4225	-35.03	20240524	2210	24.21	20240805	4225	-35.03	20240524	2210	24.21	20240805	4.09	N	027050	500	200 억	714582	N	N	N	N
159	20241002	100330	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2720	-15	5	-0.55	341369400	125182	52.13	2735	2755	2680	3555	1915	2735	2726.98	1.79	-23246	2871	2802	2761	2692	2651	2782	2672	200	820	500	2020	5	1	40000000	1088	60.44	1.04	12	0.31	45.00	2606.00	4225	20240524	-35.62	2210	20240805	23.08	4225	-35.62	20240524	2210	23.08	20240805	4225	-35.62	20240524	2210	23.08	20240805	4.09	N	027050	500	200 억	714582	N	N	N	N
160	20241002	090328	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	2735	0	3	0.00	56929995	21082	8.78	2735	2735	2680	3555	1915	2735	2700.19	1.79	1372	2871	2802	2761	2692	2651	2782	2672	200	820	500	2020	5	1	40000000	1094	60.78	1.05	12	0.05	45.00	2606.00	4225	20240524	-35.27	2210	20240805	23.76	4225	-35.27	20240524	2210	23.76	20240805	4225	-35.27	20240524	2210	23.76	20240805	4.09	N	027050	500	200 억	714582	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History