KissMeData/263020/price/prices-20230801.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

Files

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

72 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	20230831	161044	57	100.00	KOSDAQ	화학	N	N	N	N		N	2985	-60	5	-1.97	140802995	46802	93.45	3045	3065	2985	3955	2135	3045	3008.49	4.39	-11479	3105	3075	3055	3025	3005	3090	3040	78	910	500	2070	5	1	15526404	463	6.57	0.72	12	0.30	454.00	4132.00	4070	20230503	-26.66	2650	20230104	12.64	4070	-26.66	20230503	2650	12.64	20230104	4070	-26.66	20230503	2650	12.64	20230104	2.95	N	263020	500	77 억	681117	N	N	N	N
3	20230831	151333	57	100.00	KOSDAQ	화학	N	N	N	N		N	2995	-50	5	-1.64	120920955	40145	80.16	3045	3065	2985	3955	2135	3045	3012.10	4.39	-11271	3105	3075	3055	3025	3005	3090	3040	78	910	500	2070	5	1	15526404	465	6.60	0.72	12	0.26	454.00	4132.00	4070	20230503	-26.41	2650	20230104	13.02	4070	-26.41	20230503	2650	13.02	20230104	4070	-26.41	20230503	2650	13.02	20230104	2.95	N	263020	500	77 억	681117	N	N	N	N
4	20230831	141447	57	100.00	KOSDAQ	화학	N	N	N	N		N	2995	-50	5	-1.64	109737795	36414	72.71	3045	3065	2985	3955	2135	3045	3013.62	4.39	-8512	3105	3075	3055	3025	3005	3090	3040	78	910	500	2070	5	1	15526404	465	6.60	0.72	12	0.23	454.00	4132.00	4070	20230503	-26.41	2650	20230104	13.02	4070	-26.41	20230503	2650	13.02	20230104	4070	-26.41	20230503	2650	13.02	20230104	2.95	N	263020	500	77 억	681117	N	N	N	N
5	20230831	131409	57	100.00	KOSDAQ	화학	N	N	N	N		N	2995	-50	5	-1.64	101504970	33661	67.21	3045	3065	2985	3955	2135	3045	3015.51	4.39	-7927	3105	3075	3055	3025	3005	3090	3040	78	910	500	2070	5	1	15526404	465	6.60	0.72	12	0.22	454.00	4132.00	4070	20230503	-26.41	2650	20230104	13.02	4070	-26.41	20230503	2650	13.02	20230104	4070	-26.41	20230503	2650	13.02	20230104	2.95	N	263020	500	77 억	681117	N	N	N	N
6	20230831	121458	57	100.00	KOSDAQ	화학	N	N	N	N		N	3000	-45	5	-1.48	78818135	26092	52.10	3045	3065	2985	3955	2135	3045	3020.78	4.39	-5912	3105	3075	3055	3025	3005	3090	3040	78	910	500	2070	5	1	15526404	466	6.61	0.73	12	0.17	454.00	4132.00	4070	20230503	-26.29	2650	20230104	13.21	4070	-26.29	20230503	2650	13.21	20230104	4070	-26.29	20230503	2650	13.21	20230104	2.95	N	263020	500	77 억	681117	N	N	N	N
7	20230831	111932	57	100.00	KOSDAQ	화학	N	N	N	N		N	3005	-40	5	-1.31	65479070	21640	43.21	3045	3065	3005	3955	2135	3045	3025.84	4.39	-5954	3105	3075	3055	3025	3005	3090	3040	78	910	500	2070	5	1	15526404	467	6.62	0.73	12	0.14	454.00	4132.00	4070	20230503	-26.17	2650	20230104	13.40	4070	-26.17	20230503	2650	13.40	20230104	4070	-26.17	20230503	2650	13.40	20230104	2.95	N	263020	500	77 억	681117	N	N	N	N
8	20230831	101550	57	100.00	KOSDAQ	화학	N	N	N	N		N	3035	-10	5	-0.33	46657880	15387	30.72	3045	3065	3010	3955	2135	3045	3032.29	4.39	-3255	3105	3075	3055	3025	3005	3090	3040	78	910	500	2070	5	1	15526404	471	6.69	0.73	12	0.10	454.00	4132.00	4070	20230503	-25.43	2650	20230104	14.53	4070	-25.43	20230503	2650	14.53	20230104	4070	-25.43	20230503	2650	14.53	20230104	2.95	N	263020	500	77 억	681117	N	N	N	N
9	20230831	091416	57	100.00	KOSDAQ	화학	N	N	N	N		N	3040	-5	5	-0.16	12385640	4063	8.11	3045	3065	3040	3955	2135	3045	3048.40	4.39	446	3105	3075	3055	3025	3005	3090	3040	78	910	500	2070	5	1	15526404	472	6.70	0.74	12	0.03	454.00	4132.00	4070	20230503	-25.31	2650	20230104	14.72	4070	-25.31	20230503	2650	14.72	20230104	4070	-25.31	20230503	2650	14.72	20230104	2.95	N	263020	500	77 억	681117	N	N	N	N
10	20230830	161049	57	100.00	KOSDAQ	화학	N	N	N	N		N	3045	20	2	0.66	153177290	50077	84.79	3040	3085	3035	3930	2120	3025	3058.84	4.42	-4476	3081	3052	3031	3002	2981	3067	3017	78	905	500	2050	5	1	15526404	473	6.71	0.74	12	0.32	454.00	4132.00	4070	20230503	-25.18	2650	20230104	14.91	4070	-25.18	20230503	2650	14.91	20230104	4070	-25.18	20230503	2650	14.91	20230104	2.90	N	263020	500	77 억	685532	N	N	N	N
11	20230830	151308	57	100.00	KOSDAQ	화학	N	N	N	N		N	3050	25	2	0.83	144160320	47117	79.78	3040	3085	3035	3930	2120	3025	3059.62	4.42	-4265	3081	3052	3031	3002	2981	3067	3017	78	905	500	2050	5	1	15526404	474	6.72	0.74	12	0.30	454.00	4132.00	4070	20230503	-25.06	2650	20230104	15.09	4070	-25.06	20230503	2650	15.09	20230104	4070	-25.06	20230503	2650	15.09	20230104	2.90	N	263020	500	77 억	685532	N	N	N	N
12	20230830	141359	57	100.00	KOSDAQ	화학	N	N	N	N		N	3050	25	2	0.83	134648205	43997	74.50	3040	3085	3035	3930	2120	3025	3060.40	4.42	-4146	3081	3052	3031	3002	2981	3067	3017	78	905	500	2050	5	1	15526404	474	6.72	0.74	12	0.28	454.00	4132.00	4070	20230503	-25.06	2650	20230104	15.09	4070	-25.06	20230503	2650	15.09	20230104	4070	-25.06	20230503	2650	15.09	20230104	2.90	N	263020	500	77 억	685532	N	N	N	N
13	20230830	131351	57	100.00	KOSDAQ	화학	N	N	N	N		N	3055	30	2	0.99	126098925	41199	69.76	3040	3085	3035	3930	2120	3025	3060.73	4.42	-4144	3081	3052	3031	3002	2981	3067	3017	78	905	500	2050	5	1	15526404	474	6.73	0.74	12	0.27	454.00	4132.00	4070	20230503	-24.94	2650	20230104	15.28	4070	-24.94	20230503	2650	15.28	20230104	4070	-24.94	20230503	2650	15.28	20230104	2.90	N	263020	500	77 억	685532	N	N	N	N
14	20230830	121403	57	100.00	KOSDAQ	화학	N	N	N	N		N	3055	30	2	0.99	111542175	36443	61.71	3040	3085	3035	3930	2120	3025	3060.73	4.42	-4494	3081	3052	3031	3002	2981	3067	3017	78	905	500	2050	5	1	15526404	474	6.73	0.74	12	0.23	454.00	4132.00	4070	20230503	-24.94	2650	20230104	15.28	4070	-24.94	20230503	2650	15.28	20230104	4070	-24.94	20230503	2650	15.28	20230104	2.90	N	263020	500	77 억	685532	N	N	N	N
15	20230830	111917	57	100.00	KOSDAQ	화학	N	N	N	N		N	3065	40	2	1.32	98982870	32353	54.78	3040	3080	3035	3930	2120	3025	3059.46	4.42	-4451	3081	3052	3031	3002	2981	3067	3017	78	905	500	2050	5	1	15526404	476	6.75	0.74	12	0.21	454.00	4132.00	4070	20230503	-24.69	2650	20230104	15.66	4070	-24.69	20230503	2650	15.66	20230104	4070	-24.69	20230503	2650	15.66	20230104	2.90	N	263020	500	77 억	685532	N	N	N	N
16	20230830	101447	57	100.00	KOSDAQ	화학	N	N	N	N		N	3070	45	2	1.49	40722800	13334	22.58	3040	3080	3035	3930	2120	3025	3054.06	4.42	1980	3081	3052	3031	3002	2981	3067	3017	78	905	500	2050	5	1	15526404	477	6.76	0.74	12	0.09	454.00	4132.00	4070	20230503	-24.57	2650	20230104	15.85	4070	-24.57	20230503	2650	15.85	20230104	4070	-24.57	20230503	2650	15.85	20230104	2.90	N	263020	500	77 억	685532	N	N	N	N
17	20230830	091347	57	100.00	KOSDAQ	화학	N	N	N	N		N	3040	15	2	0.50	15423110	5075	8.59	3040	3045	3035	3930	2120	3025	3039.04	4.42	836	3081	3052	3031	3002	2981	3067	3017	78	905	500	2050	5	1	15526404	472	6.70	0.74	12	0.03	454.00	4132.00	4070	20230503	-25.31	2650	20230104	14.72	4070	-25.31	20230503	2650	14.72	20230104	4070	-25.31	20230503	2650	14.72	20230104	2.90	N	263020	500	77 억	685532	N	N	N	N
18	20230829	161043	57	100.00	KOSDAQ	화학	N	N	N	N		N	3025	15	2	0.50	179134165	59048	146.08	3010	3060	3010	3910	2110	3010	3033.72	4.36	8775	3096	3052	3016	2972	2936	3035	2955	78	900	500	2040	5	1	15526404	470	6.66	0.73	12	0.38	454.00	4132.00	4070	20230503	-25.68	2650	20230104	14.15	4070	-25.68	20230503	2650	14.15	20230104	4070	-25.68	20230503	2650	14.15	20230104	2.89	N	263020	500	77 억	676230	N	N	N	N
19	20230829	151317	57	100.00	KOSDAQ	화학	N	N	N	N		N	3025	15	2	0.50	170531570	56202	139.04	3010	3060	3010	3910	2110	3010	3034.28	4.36	8992	3096	3052	3016	2972	2936	3035	2955	78	900	500	2040	5	1	15526404	470	6.66	0.73	12	0.36	454.00	4132.00	4070	20230503	-25.68	2650	20230104	14.15	4070	-25.68	20230503	2650	14.15	20230104	4070	-25.68	20230503	2650	14.15	20230104	2.89	N	263020	500	77 억	676230	N	N	N	N
20	20230829	141449	57	100.00	KOSDAQ	화학	N	N	N	N		N	3030	20	2	0.66	149986130	49403	122.22	3010	3060	3010	3910	2110	3010	3036.00	4.36	8244	3096	3052	3016	2972	2936	3035	2955	78	900	500	2040	5	1	15526404	470	6.67	0.73	12	0.32	454.00	4132.00	4070	20230503	-25.55	2650	20230104	14.34	4070	-25.55	20230503	2650	14.34	20230104	4070	-25.55	20230503	2650	14.34	20230104	2.89	N	263020	500	77 억	676230	N	N	N	N
21	20230829	131347	57	100.00	KOSDAQ	화학	N	N	N	N		N	3030	20	2	0.66	109424160	36015	89.10	3010	3060	3010	3910	2110	3010	3038.33	4.36	8186	3096	3052	3016	2972	2936	3035	2955	78	900	500	2040	5	1	15526404	470	6.67	0.73	12	0.23	454.00	4132.00	4070	20230503	-25.55	2650	20230104	14.34	4070	-25.55	20230503	2650	14.34	20230104	4070	-25.55	20230503	2650	14.34	20230104	2.89	N	263020	500	77 억	676230	N	N	N	N
22	20230829	121444	57	100.00	KOSDAQ	화학	N	N	N	N		N	3045	35	2	1.16	82529215	27155	67.18	3010	3060	3010	3910	2110	3010	3039.24	4.36	7195	3096	3052	3016	2972	2936	3035	2955	78	900	500	2040	5	1	15526404	473	6.71	0.74	12	0.17	454.00	4132.00	4070	20230503	-25.18	2650	20230104	14.91	4070	-25.18	20230503	2650	14.91	20230104	4070	-25.18	20230503	2650	14.91	20230104	2.89	N	263020	500	77 억	676230	N	N	N	N
23	20230829	112136	57	100.00	KOSDAQ	화학	N	N	N	N		N	3045	35	2	1.16	75127885	24723	61.16	3010	3060	3010	3910	2110	3010	3038.84	4.36	6745	3096	3052	3016	2972	2936	3035	2955	78	900	500	2040	5	1	15526404	473	6.71	0.74	12	0.16	454.00	4132.00	4070	20230503	-25.18	2650	20230104	14.91	4070	-25.18	20230503	2650	14.91	20230104	4070	-25.18	20230503	2650	14.91	20230104	2.89	N	263020	500	77 억	676230	N	N	N	N
24	20230829	101542	57	100.00	KOSDAQ	화학	N	N	N	N		N	3060	50	2	1.66	45305390	14915	36.90	3010	3060	3010	3910	2110	3010	3037.66	4.36	6698	3096	3052	3016	2972	2936	3035	2955	78	900	500	2040	5	1	15526404	475	6.74	0.74	12	0.10	454.00	4132.00	4070	20230503	-24.82	2650	20230104	15.47	4070	-24.82	20230503	2650	15.47	20230104	4070	-24.82	20230503	2650	15.47	20230104	2.89	N	263020	500	77 억	676230	N	N	N	N
25	20230829	091025	57	100.00	KOSDAQ	화학	N	N	N	N		N	3040	30	2	1.00	10242730	3387	8.38	3010	3045	3010	3910	2110	3010	3024.32	4.36	1601	3096	3052	3016	2972	2936	3035	2955	78	900	500	2040	5	1	15526404	472	6.70	0.74	12	0.02	454.00	4132.00	4070	20230503	-25.31	2650	20230104	14.72	4070	-25.31	20230503	2650	14.72	20230104	4070	-25.31	20230503	2650	14.72	20230104	2.89	N	263020	500	77 억	676230	N	N	N	N
26	20230828	161012	57	100.00	KOSDAQ	화학	N	N	N	N		N	3010	-30	5	-0.99	122073075	40422	125.76	3035	3060	2980	3950	2130	3040	3020.02	4.35	636	3146	3092	3051	2997	2956	3072	2977	78	910	500	2060	5	1	15526404	467	6.63	0.73	12	0.26	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.90	N	263020	500	77 억	675240	N	N	N	N
27	20230828	151022	57	100.00	KOSDAQ	화학	N	N	N	N		N	3030	-10	5	-0.33	113772285	37668	117.19	3035	3060	2980	3950	2130	3040	3020.40	4.35	820	3146	3092	3051	2997	2956	3072	2977	78	910	500	2060	5	1	15526404	470	6.67	0.73	12	0.24	454.00	4132.00	4070	20230503	-25.55	2650	20230104	14.34	4070	-25.55	20230503	2650	14.34	20230104	4070	-25.55	20230503	2650	14.34	20230104	2.90	N	263020	500	77 억	675240	N	N	N	N
28	20230828	141024	57	100.00	KOSDAQ	화학	N	N	N	N		N	3025	-15	5	-0.49	103292960	34200	106.40	3035	3060	2980	3950	2130	3040	3020.26	4.35	808	3146	3092	3051	2997	2956	3072	2977	78	910	500	2060	5	1	15526404	470	6.66	0.73	12	0.22	454.00	4132.00	4070	20230503	-25.68	2650	20230104	14.15	4070	-25.68	20230503	2650	14.15	20230104	4070	-25.68	20230503	2650	14.15	20230104	2.90	N	263020	500	77 억	675240	N	N	N	N
29	20230828	131033	57	100.00	KOSDAQ	화학	N	N	N	N		N	3055	15	2	0.49	86677840	28745	89.43	3035	3060	2980	3950	2130	3040	3015.41	4.35	1340	3146	3092	3051	2997	2956	3072	2977	78	910	500	2060	5	1	15526404	474	6.73	0.74	12	0.19	454.00	4132.00	4070	20230503	-24.94	2650	20230104	15.28	4070	-24.94	20230503	2650	15.28	20230104	4070	-24.94	20230503	2650	15.28	20230104	2.90	N	263020	500	77 억	675240	N	N	N	N
30	20230828	121024	57	100.00	KOSDAQ	화학	N	N	N	N		N	3040	0	3	0.00	69297920	23052	71.72	3035	3040	2980	3950	2130	3040	3006.16	4.35	2289	3146	3092	3051	2997	2956	3072	2977	78	910	500	2060	5	1	15526404	472	6.70	0.74	12	0.15	454.00	4132.00	4070	20230503	-25.31	2650	20230104	14.72	4070	-25.31	20230503	2650	14.72	20230104	4070	-25.31	20230503	2650	14.72	20230104	2.90	N	263020	500	77 억	675240	N	N	N	N
31	20230828	111021	57	100.00	KOSDAQ	화학	N	N	N	N		N	3015	-25	5	-0.82	56535640	18841	58.62	3035	3035	2980	3950	2130	3040	3000.67	4.35	1513	3146	3092	3051	2997	2956	3072	2977	78	910	500	2060	5	1	15526404	468	6.64	0.73	12	0.12	454.00	4132.00	4070	20230503	-25.92	2650	20230104	13.77	4070	-25.92	20230503	2650	13.77	20230104	4070	-25.92	20230503	2650	13.77	20230104	2.90	N	263020	500	77 억	675240	N	N	N	N
32	20230828	101011	57	100.00	KOSDAQ	화학	N	N	N	N		N	3015	-25	5	-0.82	31299830	10425	32.43	3035	3035	2990	3950	2130	3040	3002.38	4.35	-849	3146	3092	3051	2997	2956	3072	2977	78	910	500	2060	5	1	15526404	468	6.64	0.73	12	0.07	454.00	4132.00	4070	20230503	-25.92	2650	20230104	13.77	4070	-25.92	20230503	2650	13.77	20230104	4070	-25.92	20230503	2650	13.77	20230104	2.90	N	263020	500	77 억	675240	N	N	N	N
33	20230828	091023	57	100.00	KOSDAQ	화학	N	N	N	N		N	3005	-35	5	-1.15	8209395	2723	8.47	3035	3035	3005	3950	2130	3040	3014.83	4.35	-1362	3146	3092	3051	2997	2956	3072	2977	78	910	500	2060	5	1	15526404	467	6.62	0.73	12	0.02	454.00	4132.00	4070	20230503	-26.17	2650	20230104	13.40	4070	-26.17	20230503	2650	13.40	20230104	4070	-26.17	20230503	2650	13.40	20230104	2.90	N	263020	500	77 억	675240	N	N	N	N
34	20230825	161016	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3040	-30	5	-0.98	97547620	32142	53.38	3080	3105	3010	3990	2150	3070	3034.88	4.40	-9479	3156	3112	3026	2982	2896	3135	3005	78	920	500	2080	5	1	15526404	472	6.70	0.74	12	0.21	454.00	4132.00	4070	20230503	-25.31	2650	20230104	14.72	4070	-25.31	20230503	2650	14.72	20230104	4070	-25.31	20230503	2650	14.72	20230104	2.92	N	263020	500	77 억	682523	N	N	N	N
35	20230825	151022	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3030	-40	5	-1.30	93577025	30835	51.20	3080	3105	3010	3990	2150	3070	3034.77	4.40	-9058	3156	3112	3026	2982	2896	3135	3005	78	920	500	2080	5	1	15526404	470	6.67	0.73	12	0.20	454.00	4132.00	4070	20230503	-25.55	2650	20230104	14.34	4070	-25.55	20230503	2650	14.34	20230104	4070	-25.55	20230503	2650	14.34	20230104	2.92	N	263020	500	77 억	682523	N	N	N	N
36	20230825	141020	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3020	-50	5	-1.63	86097280	28356	47.09	3080	3105	3010	3990	2150	3070	3036.30	4.40	-7659	3156	3112	3026	2982	2896	3135	3005	78	920	500	2080	5	1	15526404	469	6.65	0.73	12	0.18	454.00	4132.00	4070	20230503	-25.80	2650	20230104	13.96	4070	-25.80	20230503	2650	13.96	20230104	4070	-25.80	20230503	2650	13.96	20230104	2.92	N	263020	500	77 억	682523	N	N	N	N
37	20230825	131016	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3015	-55	5	-1.79	82916915	27301	45.34	3080	3105	3010	3990	2150	3070	3037.14	4.40	-7709	3156	3112	3026	2982	2896	3135	3005	78	920	500	2080	5	1	15526404	468	6.64	0.73	12	0.18	454.00	4132.00	4070	20230503	-25.92	2650	20230104	13.77	4070	-25.92	20230503	2650	13.77	20230104	4070	-25.92	20230503	2650	13.77	20230104	2.92	N	263020	500	77 억	682523	N	N	N	N
38	20230825	121018	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3035	-35	5	-1.14	57565060	18906	31.40	3080	3105	3015	3990	2150	3070	3044.80	4.40	-7638	3156	3112	3026	2982	2896	3135	3005	78	920	500	2080	5	1	15526404	471	6.69	0.73	12	0.12	454.00	4132.00	4070	20230503	-25.43	2650	20230104	14.53	4070	-25.43	20230503	2650	14.53	20230104	4070	-25.43	20230503	2650	14.53	20230104	2.92	N	263020	500	77 억	682523	N	N	N	N
39	20230825	111016	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3050	-20	5	-0.65	47140290	15477	25.70	3080	3105	3015	3990	2150	3070	3045.83	4.40	-5672	3156	3112	3026	2982	2896	3135	3005	78	920	500	2080	5	1	15526404	474	6.72	0.74	12	0.10	454.00	4132.00	4070	20230503	-25.06	2650	20230104	15.09	4070	-25.06	20230503	2650	15.09	20230104	4070	-25.06	20230503	2650	15.09	20230104	2.92	N	263020	500	77 억	682523	N	N	N	N
40	20230825	101022	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3050	-20	5	-0.65	39298220	12903	21.43	3080	3105	3015	3990	2150	3070	3045.67	4.40	-5551	3156	3112	3026	2982	2896	3135	3005	78	920	500	2080	5	1	15526404	474	6.72	0.74	12	0.08	454.00	4132.00	4070	20230503	-25.06	2650	20230104	15.09	4070	-25.06	20230503	2650	15.09	20230104	4070	-25.06	20230503	2650	15.09	20230104	2.92	N	263020	500	77 억	682523	N	N	N	N
41	20230825	091014	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3075	5	2	0.16	15381775	5016	8.33	3080	3105	3020	3990	2150	3070	3066.54	4.40	-2271	3156	3112	3026	2982	2896	3135	3005	78	920	500	2080	5	1	15526404	477	6.77	0.74	12	0.03	454.00	4132.00	4070	20230503	-24.45	2650	20230104	16.04	4070	-24.45	20230503	2650	16.04	20230104	4070	-24.45	20230503	2650	16.04	20230104	2.92	N	263020	500	77 억	682523	N	N	N	N
42	20230824	161010	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3070	130	2	4.42	180505945	60219	105.53	2940	3070	2940	3820	2060	2940	2996.52	4.41	-2943	3080	3010	2970	2900	2860	2990	2880	78	880	500	1990	5	1	15526404	477	6.76	0.74	12	0.39	454.00	4132.00	4070	20230503	-24.57	2650	20230104	15.85	4070	-24.57	20230503	2650	15.85	20230104	4070	-24.57	20230503	2650	15.85	20230104	2.91	N	263020	500	77 억	684613	N	N	N	N
43	20230824	151008	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3035	95	2	3.23	166282325	55563	97.37	2940	3055	2940	3820	2060	2940	2992.68	4.41	-2145	3080	3010	2970	2900	2860	2990	2880	78	880	500	1990	5	1	15526404	471	6.69	0.73	12	0.36	454.00	4132.00	4070	20230503	-25.43	2650	20230104	14.53	4070	-25.43	20230503	2650	14.53	20230104	4070	-25.43	20230503	2650	14.53	20230104	2.91	N	263020	500	77 억	684613	N	N	N	N
44	20230824	141010	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3040	100	2	3.40	130145980	43654	76.50	2940	3040	2940	3820	2060	2940	2981.31	4.41	-1071	3080	3010	2970	2900	2860	2990	2880	78	880	500	1990	5	1	15526404	472	6.70	0.74	12	0.28	454.00	4132.00	4070	20230503	-25.31	2650	20230104	14.72	4070	-25.31	20230503	2650	14.72	20230104	4070	-25.31	20230503	2650	14.72	20230104	2.91	N	263020	500	77 억	684613	N	N	N	N
45	20230824	131014	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3015	75	2	2.55	108305255	36449	63.87	2940	3015	2940	3820	2060	2940	2971.42	4.41	1202	3080	3010	2970	2900	2860	2990	2880	78	880	500	1990	5	1	15526404	468	6.64	0.73	12	0.23	454.00	4132.00	4070	20230503	-25.92	2650	20230104	13.77	4070	-25.92	20230503	2650	13.77	20230104	4070	-25.92	20230503	2650	13.77	20230104	2.91	N	263020	500	77 억	684613	N	N	N	N
46	20230824	121016	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2990	50	2	1.70	83042255	27998	49.06	2940	2990	2940	3820	2060	2940	2966.01	4.41	1477	3080	3010	2970	2900	2860	2990	2880	78	880	500	1990	5	1	15526404	464	6.59	0.72	12	0.18	454.00	4132.00	4070	20230503	-26.54	2650	20230104	12.83	4070	-26.54	20230503	2650	12.83	20230104	4070	-26.54	20230503	2650	12.83	20230104	2.91	N	263020	500	77 억	684613	N	N	N	N
47	20230824	111011	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2980	40	2	1.36	58047740	19608	34.36	2940	2980	2940	3820	2060	2940	2960.41	4.41	2876	3080	3010	2970	2900	2860	2990	2880	78	880	500	1990	5	1	15526404	463	6.56	0.72	12	0.13	454.00	4132.00	4070	20230503	-26.78	2650	20230104	12.45	4070	-26.78	20230503	2650	12.45	20230104	4070	-26.78	20230503	2650	12.45	20230104	2.91	N	263020	500	77 억	684613	N	N	N	N
48	20230824	101008	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2960	20	2	0.68	28687125	9717	17.03	2940	2965	2940	3820	2060	2940	2952.26	4.41	-63	3080	3010	2970	2900	2860	2990	2880	78	880	500	1990	5	1	15526404	460	6.52	0.72	12	0.06	454.00	4132.00	4070	20230503	-27.27	2650	20230104	11.70	4070	-27.27	20230503	2650	11.70	20230104	4070	-27.27	20230503	2650	11.70	20230104	2.91	N	263020	500	77 억	684613	N	N	N	N
49	20230824	091011	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2955	15	2	0.51	5640325	1910	3.35	2940	2965	2940	3820	2060	2940	2953.05	4.41	33	3080	3010	2970	2900	2860	2990	2880	78	880	500	1990	5	1	15526404	459	6.51	0.72	12	0.01	454.00	4132.00	4070	20230503	-27.40	2650	20230104	11.51	4070	-27.40	20230503	2650	11.51	20230104	4070	-27.40	20230503	2650	11.51	20230104	2.91	N	263020	500	77 억	684613	N	N	N	N
50	20230823	161006	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2940	-80	5	-2.65	169298300	57046	110.36	3020	3040	2930	3925	2115	3020	2967.79	4.46	-4110	3053	3036	3008	2991	2963	3045	3000	78	905	500	2050	5	1	15526404	456	6.48	0.71	12	0.37	454.00	4132.00	4070	20230503	-27.76	2650	20230104	10.94	4070	-27.76	20230503	2650	10.94	20230104	4070	-27.76	20230503	2650	10.94	20230104	2.90	N	263020	500	77 억	691731	N	N	N	N
51	20230823	151004	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2945	-75	5	-2.48	151207770	50901	98.47	3020	3040	2930	3925	2115	3020	2970.62	4.46	-3777	3053	3036	3008	2991	2963	3045	3000	78	905	500	2050	5	1	15526404	457	6.49	0.71	12	0.33	454.00	4132.00	4070	20230503	-27.64	2650	20230104	11.13	4070	-27.64	20230503	2650	11.13	20230104	4070	-27.64	20230503	2650	11.13	20230104	2.90	N	263020	500	77 억	691731	N	N	N	N
52	20230823	141013	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2980	-40	5	-1.32	70153385	23427	45.32	3020	3040	2970	3925	2115	3020	2994.55	4.46	-2256	3053	3036	3008	2991	2963	3045	3000	78	905	500	2050	5	1	15526404	463	6.56	0.72	12	0.15	454.00	4132.00	4070	20230503	-26.78	2650	20230104	12.45	4070	-26.78	20230503	2650	12.45	20230104	4070	-26.78	20230503	2650	12.45	20230104	2.90	N	263020	500	77 억	691731	N	N	N	N
53	20230823	131003	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2970	-50	5	-1.66	56941560	18982	36.72	3020	3040	2970	3925	2115	3020	2999.77	4.46	-2282	3053	3036	3008	2991	2963	3045	3000	78	905	500	2050	5	1	15526404	461	6.54	0.72	12	0.12	454.00	4132.00	4070	20230503	-27.03	2650	20230104	12.08	4070	-27.03	20230503	2650	12.08	20230104	4070	-27.03	20230503	2650	12.08	20230104	2.90	N	263020	500	77 억	691731	N	N	N	N
54	20230823	121011	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3000	-20	5	-0.66	38206220	12699	24.57	3020	3040	2980	3925	2115	3020	3008.60	4.46	-1898	3053	3036	3008	2991	2963	3045	3000	78	905	500	2050	5	1	15526404	466	6.61	0.73	12	0.08	454.00	4132.00	4070	20230503	-26.29	2650	20230104	13.21	4070	-26.29	20230503	2650	13.21	20230104	4070	-26.29	20230503	2650	13.21	20230104	2.90	N	263020	500	77 억	691731	N	N	N	N
55	20230823	111006	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3005	-15	5	-0.50	22687105	7521	14.55	3020	3040	3005	3925	2115	3020	3016.50	4.46	-1311	3053	3036	3008	2991	2963	3045	3000	78	905	500	2050	5	1	15526404	467	6.62	0.73	12	0.05	454.00	4132.00	4070	20230503	-26.17	2650	20230104	13.40	4070	-26.17	20230503	2650	13.40	20230104	4070	-26.17	20230503	2650	13.40	20230104	2.90	N	263020	500	77 억	691731	N	N	N	N
56	20230823	101006	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3025	5	2	0.17	11466605	3801	7.35	3020	3040	3005	3925	2115	3020	3016.73	4.46	-46	3053	3036	3008	2991	2963	3045	3000	78	905	500	2050	5	1	15526404	470	6.66	0.73	12	0.02	454.00	4132.00	4070	20230503	-25.68	2650	20230104	14.15	4070	-25.68	20230503	2650	14.15	20230104	4070	-25.68	20230503	2650	14.15	20230104	2.90	N	263020	500	77 억	691731	N	N	N	N
57	20230823	091015	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3020	0	3	0.00	3489375	1155	2.23	3020	3040	3020	3925	2115	3020	3021.10	4.46	-353	3053	3036	3008	2991	2963	3045	3000	78	905	500	2050	5	1	15526404	469	6.65	0.73	12	0.01	454.00	4132.00	4070	20230503	-25.80	2650	20230104	13.96	4070	-25.80	20230503	2650	13.96	20230104	4070	-25.80	20230503	2650	13.96	20230104	2.90	N	263020	500	77 억	691731	N	N	N	N
58	20230822	161002	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3020	10	2	0.33	155140115	51590	141.73	3010	3025	2980	3910	2110	3010	3007.16	4.48	-6873	3086	3047	3011	2972	2936	3067	2992	78	900	500	2040	5	1	15526404	469	6.65	0.73	12	0.33	454.00	4132.00	4070	20230503	-25.80	2650	20230104	13.96	4070	-25.80	20230503	2650	13.96	20230104	4070	-25.80	20230503	2650	13.96	20230104	2.90	N	263020	500	77 억	695596	N	N	N	N
59	20230822	151002	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3020	10	2	0.33	148237865	49307	135.46	3010	3025	2980	3910	2110	3010	3006.43	4.48	-6936	3086	3047	3011	2972	2936	3067	2992	78	900	500	2040	5	1	15526404	469	6.65	0.73	12	0.32	454.00	4132.00	4070	20230503	-25.80	2650	20230104	13.96	4070	-25.80	20230503	2650	13.96	20230104	4070	-25.80	20230503	2650	13.96	20230104	2.90	N	263020	500	77 억	695596	N	N	N	N
60	20230822	141002	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3000	-10	5	-0.33	121710140	40502	111.27	3010	3025	2980	3910	2110	3010	3005.04	4.48	-5977	3086	3047	3011	2972	2936	3067	2992	78	900	500	2040	5	1	15526404	466	6.61	0.73	12	0.26	454.00	4132.00	4070	20230503	-26.29	2650	20230104	13.21	4070	-26.29	20230503	2650	13.21	20230104	4070	-26.29	20230503	2650	13.21	20230104	2.90	N	263020	500	77 억	695596	N	N	N	N
61	20230822	130959	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3010	0	3	0.00	97929410	32587	89.52	3010	3025	2980	3910	2110	3010	3005.17	4.48	-3026	3086	3047	3011	2972	2936	3067	2992	78	900	500	2040	5	1	15526404	467	6.63	0.73	12	0.21	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.90	N	263020	500	77 억	695596	N	N	N	N
62	20230822	120946	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3010	0	3	0.00	83506295	27790	76.34	3010	3025	2980	3910	2110	3010	3004.90	4.48	-3071	3086	3047	3011	2972	2936	3067	2992	78	900	500	2040	5	1	15526404	467	6.63	0.73	12	0.18	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.90	N	263020	500	77 억	695596	N	N	N	N
63	20230822	110959	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3005	-5	5	-0.17	76454555	25445	69.90	3010	3025	2980	3910	2110	3010	3004.70	4.48	-3270	3086	3047	3011	2972	2936	3067	2992	78	900	500	2040	5	1	15526404	467	6.62	0.73	12	0.16	454.00	4132.00	4070	20230503	-26.17	2650	20230104	13.40	4070	-26.17	20230503	2650	13.40	20230104	4070	-26.17	20230503	2650	13.40	20230104	2.90	N	263020	500	77 억	695596	N	N	N	N
64	20230822	100955	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3005	-5	5	-0.17	36152150	12043	33.08	3010	3025	2980	3910	2110	3010	3001.92	4.48	-7310	3086	3047	3011	2972	2936	3067	2992	78	900	500	2040	5	1	15526404	467	6.62	0.73	12	0.08	454.00	4132.00	4070	20230503	-26.17	2650	20230104	13.40	4070	-26.17	20230503	2650	13.40	20230104	4070	-26.17	20230503	2650	13.40	20230104	2.90	N	263020	500	77 억	695596	N	N	N	N
65	20230822	090956	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3010	0	3	0.00	6793720	2257	6.20	3010	3025	3010	3910	2110	3010	3010.07	4.48	-640	3086	3047	3011	2972	2936	3067	2992	78	900	500	2040	5	1	15526404	467	6.63	0.73	12	0.01	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.90	N	263020	500	77 억	695596	N	N	N	N
66	20230821	160955	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3010	0	3	0.00	109832585	36401	80.21	2975	3050	2975	3910	2110	3010	3017.30	4.45	4901	3130	3070	3020	2960	2910	3100	2990	78	900	500	2040	5	1	15526404	467	6.63	0.73	12	0.23	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.87	N	263020	500	77 억	690695	N	N	N	N
67	20230821	151000	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3010	0	3	0.00	107288820	35556	78.35	2975	3050	2975	3910	2110	3010	3017.46	4.45	5104	3130	3070	3020	2960	2910	3100	2990	78	900	500	2040	5	1	15526404	467	6.63	0.73	12	0.23	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.87	N	263020	500	77 억	690695	N	N	N	N
68	20230821	140957	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3020	10	2	0.33	95186375	31533	69.49	2975	3050	2975	3910	2110	3010	3018.63	4.45	4782	3130	3070	3020	2960	2910	3100	2990	78	900	500	2040	5	1	15526404	469	6.65	0.73	12	0.20	454.00	4132.00	4070	20230503	-25.80	2650	20230104	13.96	4070	-25.80	20230503	2650	13.96	20230104	4070	-25.80	20230503	2650	13.96	20230104	2.87	N	263020	500	77 억	690695	N	N	N	N
69	20230821	131007	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3035	25	2	0.83	79465325	26338	58.04	2975	3050	2975	3910	2110	3010	3017.14	4.45	5518	3130	3070	3020	2960	2910	3100	2990	78	900	500	2040	5	1	15526404	471	6.69	0.73	12	0.17	454.00	4132.00	4070	20230503	-25.43	2650	20230104	14.53	4070	-25.43	20230503	2650	14.53	20230104	4070	-25.43	20230503	2650	14.53	20230104	2.87	N	263020	500	77 억	690695	N	N	N	N
70	20230821	121005	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3025	15	2	0.50	76237450	25274	55.69	2975	3050	2975	3910	2110	3010	3016.44	4.45	5838	3130	3070	3020	2960	2910	3100	2990	78	900	500	2040	5	1	15526404	470	6.66	0.73	12	0.16	454.00	4132.00	4070	20230503	-25.68	2650	20230104	14.15	4070	-25.68	20230503	2650	14.15	20230104	4070	-25.68	20230503	2650	14.15	20230104	2.87	N	263020	500	77 억	690695	N	N	N	N
71	20230821	110956	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3030	20	2	0.66	47269290	15704	34.60	2975	3050	2975	3910	2110	3010	3010.02	4.45	3651	3130	3070	3020	2960	2910	3100	2990	78	900	500	2040	5	1	15526404	470	6.67	0.73	12	0.10	454.00	4132.00	4070	20230503	-25.55	2650	20230104	14.34	4070	-25.55	20230503	2650	14.34	20230104	4070	-25.55	20230503	2650	14.34	20230104	2.87	N	263020	500	77 억	690695	N	N	N	N
72	20230821	100954	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3010	0	3	0.00	27850760	9289	20.47	2975	3025	2975	3910	2110	3010	2998.25	4.45	1061	3130	3070	3020	2960	2910	3100	2990	78	900	500	2040	5	1	15526404	467	6.63	0.73	12	0.06	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.87	N	263020	500	77 억	690695	N	N	N	N
73	20230821	091004	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3010	0	3	0.00	8414125	2809	6.19	2975	3015	2975	3910	2110	3010	2995.42	4.45	549	3130	3070	3020	2960	2910	3100	2990	78	900	500	2040	5	1	15526404	467	6.63	0.73	12	0.02	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.87	N	263020	500	77 억	690695	N	N	N	N
74	20230818	160955	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3010	-55	5	-1.79	131726885	43681	31.80	3005	3080	2970	3980	2150	3065	3015.26	4.49	-6557	3198	3131	3023	2956	2848	3165	2990	78	915	500	2080	5	1	15526404	467	6.63	0.73	12	0.28	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.87	N	263020	500	77 억	697290	N	N	N	N
75	20230818	150947	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3015	-50	5	-1.63	117190920	38860	28.29	3005	3080	2970	3980	2150	3065	3015.28	4.49	-6623	3198	3131	3023	2956	2848	3165	2990	78	915	500	2080	5	1	15526404	468	6.64	0.73	12	0.25	454.00	4132.00	4070	20230503	-25.92	2650	20230104	13.77	4070	-25.92	20230503	2650	13.77	20230104	4070	-25.92	20230503	2650	13.77	20230104	2.87	N	263020	500	77 억	697290	N	N	N	N
76	20230818	140955	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3010	-55	5	-1.79	110636160	36687	26.70	3005	3080	2970	3980	2150	3065	3015.21	4.49	-6618	3198	3131	3023	2956	2848	3165	2990	78	915	500	2080	5	1	15526404	467	6.63	0.73	12	0.24	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.87	N	263020	500	77 억	697290	N	N	N	N
77	20230818	130947	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3035	-30	5	-0.98	96443205	31991	23.29	3005	3080	2970	3980	2150	3065	3014.15	4.49	-7007	3198	3131	3023	2956	2848	3165	2990	78	915	500	2080	5	1	15526404	471	6.69	0.73	12	0.21	454.00	4132.00	4070	20230503	-25.43	2650	20230104	14.53	4070	-25.43	20230503	2650	14.53	20230104	4070	-25.43	20230503	2650	14.53	20230104	2.87	N	263020	500	77 억	697290	N	N	N	N
78	20230818	120959	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3070	5	2	0.16	81025550	26915	19.59	3005	3080	2970	3980	2150	3065	3009.71	4.49	-7822	3198	3131	3023	2956	2848	3165	2990	78	915	500	2080	5	1	15526404	477	6.76	0.74	12	0.17	454.00	4132.00	4070	20230503	-24.57	2650	20230104	15.85	4070	-24.57	20230503	2650	15.85	20230104	4070	-24.57	20230503	2650	15.85	20230104	2.87	N	263020	500	77 억	697290	N	N	N	N
79	20230818	110949	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3035	-30	5	-0.98	64908875	21635	15.75	3005	3065	2970	3980	2150	3065	2999.13	4.49	-6512	3198	3131	3023	2956	2848	3165	2990	78	915	500	2080	5	1	15526404	471	6.69	0.73	12	0.14	454.00	4132.00	4070	20230503	-25.43	2650	20230104	14.53	4070	-25.43	20230503	2650	14.53	20230104	4070	-25.43	20230503	2650	14.53	20230104	2.87	N	263020	500	77 억	697290	N	N	N	N
80	20230818	100956	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3010	-55	5	-1.79	56785195	18942	13.79	3005	3065	2970	3980	2150	3065	2996.60	4.49	-6846	3198	3131	3023	2956	2848	3165	2990	78	915	500	2080	5	1	15526404	467	6.63	0.73	12	0.12	454.00	4132.00	4070	20230503	-26.04	2650	20230104	13.58	4070	-26.04	20230503	2650	13.58	20230104	4070	-26.04	20230503	2650	13.58	20230104	2.87	N	263020	500	77 억	697290	N	N	N	N
81	20230818	090959	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2995	-70	5	-2.28	25120440	8337	6.07	3005	3065	2980	3980	2150	3065	3010.89	4.49	-6577	3198	3131	3023	2956	2848	3165	2990	78	915	500	2080	5	1	15526404	465	6.60	0.72	12	0.05	454.00	4132.00	4070	20230503	-26.41	2650	20230104	13.02	4070	-26.41	20230503	2650	13.02	20230104	4070	-26.41	20230503	2650	13.02	20230104	2.87	N	263020	500	77 억	697290	N	N	N	N
82	20230817	160955	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3065	-35	5	-1.13	408359410	137060	70.39	3025	3090	2915	4030	2170	3100	2979.23	4.51	-6156	3373	3236	3113	2976	2853	3305	3045	78	930	500	2100	5	1	15526404	476	6.75	0.74	12	0.88	454.00	4132.00	4070	20230503	-24.69	2650	20230104	15.66	4070	-24.69	20230503	2650	15.66	20230104	4070	-24.69	20230503	2650	15.66	20230104	2.86	N	263020	500	77 억	700767	N	N	N	N
83	20230817	151002	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2995	-105	5	-3.39	343586570	115841	59.50	3025	3070	2915	4030	2170	3100	2966.02	4.51	-3646	3373	3236	3113	2976	2853	3305	3045	78	930	500	2100	5	1	15526404	465	6.60	0.72	12	0.75	454.00	4132.00	4070	20230503	-26.41	2650	20230104	13.02	4070	-26.41	20230503	2650	13.02	20230104	4070	-26.41	20230503	2650	13.02	20230104	2.86	N	263020	500	77 억	700767	N	N	N	N
84	20230817	140952	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2995	-105	5	-3.39	317410445	107121	55.02	3025	3070	2915	4030	2170	3100	2963.10	4.51	-2190	3373	3236	3113	2976	2853	3305	3045	78	930	500	2100	5	1	15526404	465	6.60	0.72	12	0.69	454.00	4132.00	4070	20230503	-26.41	2650	20230104	13.02	4070	-26.41	20230503	2650	13.02	20230104	4070	-26.41	20230503	2650	13.02	20230104	2.86	N	263020	500	77 억	700767	N	N	N	N
85	20230817	130949	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2970	-130	5	-4.19	303860825	102585	52.69	3025	3070	2915	4030	2170	3100	2962.04	4.51	-1834	3373	3236	3113	2976	2853	3305	3045	78	930	500	2100	5	1	15526404	461	6.54	0.72	12	0.66	454.00	4132.00	4070	20230503	-27.03	2650	20230104	12.08	4070	-27.03	20230503	2650	12.08	20230104	4070	-27.03	20230503	2650	12.08	20230104	2.86	N	263020	500	77 억	700767	N	N	N	N
86	20230817	120953	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2960	-140	5	-4.52	288200185	97341	49.99	3025	3070	2915	4030	2170	3100	2960.73	4.51	-2943	3373	3236	3113	2976	2853	3305	3045	78	930	500	2100	5	1	15526404	460	6.52	0.72	12	0.63	454.00	4132.00	4070	20230503	-27.27	2650	20230104	11.70	4070	-27.27	20230503	2650	11.70	20230104	4070	-27.27	20230503	2650	11.70	20230104	2.86	N	263020	500	77 억	700767	N	N	N	N
87	20230817	110954	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2940	-160	5	-5.16	255774435	86368	44.36	3025	3070	2915	4030	2170	3100	2961.45	4.51	-4413	3373	3236	3113	2976	2853	3305	3045	78	930	500	2100	5	1	15526404	456	6.48	0.71	12	0.56	454.00	4132.00	4070	20230503	-27.76	2650	20230104	10.94	4070	-27.76	20230503	2650	10.94	20230104	4070	-27.76	20230503	2650	10.94	20230104	2.86	N	263020	500	77 억	700767	N	N	N	N
88	20230817	100948	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2945	-155	5	-5.00	195032205	65667	33.73	3025	3070	2930	4030	2170	3100	2970.02	4.51	-1045	3373	3236	3113	2976	2853	3305	3045	78	930	500	2100	5	1	15526404	457	6.49	0.71	12	0.42	454.00	4132.00	4070	20230503	-27.64	2650	20230104	11.13	4070	-27.64	20230503	2650	11.13	20230104	4070	-27.64	20230503	2650	11.13	20230104	2.86	N	263020	500	77 억	700767	N	N	N	N
89	20230817	090947	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2990	-110	5	-3.55	65119150	21628	11.11	3025	3070	2975	4030	2170	3100	3010.87	4.51	-1517	3373	3236	3113	2976	2853	3305	3045	78	930	500	2100	5	1	15526404	464	6.59	0.72	12	0.14	454.00	4132.00	4070	20230503	-26.54	2650	20230104	12.83	4070	-26.54	20230503	2650	12.83	20230104	4070	-26.54	20230503	2650	12.83	20230104	2.86	N	263020	500	77 억	700767	N	N	N	N
90	20230816	160952	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3100	-100	5	-3.12	601571015	194701	409.46	3075	3250	2990	4160	2240	3200	3089.72	4.58	-10506	3303	3251	3208	3156	3113	3230	3135	78	960	500	2170	5	1	15526404	481	6.83	0.75	12	1.25	454.00	4132.00	4070	20230503	-23.83	2650	20230104	16.98	4070	-23.83	20230503	2650	16.98	20230104	4070	-23.83	20230503	2650	16.98	20230104	2.85	N	263020	500	77 억	710638	N	N	N	N
91	20230816	150954	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3055	-145	5	-4.53	546253130	177083	372.41	3075	3250	2990	4160	2240	3200	3084.73	4.58	-6837	3303	3251	3208	3156	3113	3230	3135	78	960	500	2170	5	1	15526404	474	6.73	0.74	12	1.14	454.00	4132.00	4070	20230503	-24.94	2650	20230104	15.28	4070	-24.94	20230503	2650	15.28	20230104	4070	-24.94	20230503	2650	15.28	20230104	2.85	N	263020	500	77 억	710638	N	N	N	N
92	20230816	140953	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3075	-125	5	-3.91	511487255	165678	348.42	3075	3250	2990	4160	2240	3200	3087.24	4.58	-6801	3303	3251	3208	3156	3113	3230	3135	78	960	500	2170	5	1	15526404	477	6.77	0.74	12	1.07	454.00	4132.00	4070	20230503	-24.45	2650	20230104	16.04	4070	-24.45	20230503	2650	16.04	20230104	4070	-24.45	20230503	2650	16.04	20230104	2.85	N	263020	500	77 억	710638	N	N	N	N
93	20230816	130949	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3085	-115	5	-3.59	472061000	152784	321.31	3075	3250	2990	4160	2240	3200	3089.73	4.58	-7469	3303	3251	3208	3156	3113	3230	3135	78	960	500	2170	5	1	15526404	479	6.80	0.75	12	0.98	454.00	4132.00	4070	20230503	-24.20	2650	20230104	16.42	4070	-24.20	20230503	2650	16.42	20230104	4070	-24.20	20230503	2650	16.42	20230104	2.85	N	263020	500	77 억	710638	N	N	N	N
94	20230816	121004	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3115	-85	5	-2.66	447283195	144791	304.50	3075	3250	2990	4160	2240	3200	3089.16	4.58	-7350	3303	3251	3208	3156	3113	3230	3135	78	960	500	2170	5	1	15526404	484	6.86	0.75	12	0.93	454.00	4132.00	4070	20230503	-23.46	2650	20230104	17.55	4070	-23.46	20230503	2650	17.55	20230104	4070	-23.46	20230503	2650	17.55	20230104	2.85	N	263020	500	77 억	710638	N	N	N	N
95	20230816	110959	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3170	-30	5	-0.94	411862140	133486	280.72	3075	3250	2990	4160	2240	3200	3085.43	4.58	-4766	3303	3251	3208	3156	3113	3230	3135	78	960	500	2170	5	1	15526404	492	6.98	0.77	12	0.86	454.00	4132.00	4070	20230503	-22.11	2650	20230104	19.62	4070	-22.11	20230503	2650	19.62	20230104	4070	-22.11	20230503	2650	19.62	20230104	2.85	N	263020	500	77 억	710638	N	N	N	N
96	20230816	100954	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3030	-170	5	-5.31	128633665	42285	88.93	3075	3120	3005	4160	2240	3200	3042.06	4.58	697	3303	3251	3208	3156	3113	3230	3135	78	960	500	2170	5	1	15526404	470	6.67	0.73	12	0.27	454.00	4132.00	4070	20230503	-25.55	2650	20230104	14.34	4070	-25.55	20230503	2650	14.34	20230104	4070	-25.55	20230503	2650	14.34	20230104	2.85	N	263020	500	77 억	710638	N	N	N	N
97	20230816	090949	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3075	-125	5	-3.91	33293830	10811	22.74	3075	3120	3065	4160	2240	3200	3079.63	4.58	574	3303	3251	3208	3156	3113	3230	3135	78	960	500	2170	5	1	15526404	477	6.77	0.74	12	0.07	454.00	4132.00	4070	20230503	-24.45	2650	20230104	16.04	4070	-24.45	20230503	2650	16.04	20230104	4070	-24.45	20230503	2650	16.04	20230104	2.85	N	263020	500	77 억	710638	N	N	N	N
98	20230814	160941	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3200	-60	5	-1.84	146441100	45759	98.63	3260	3260	3165	4235	2285	3260	3200.27	4.62	-8142	3360	3310	3255	3205	3150	3282	3177	78	975	500	2210	5	1	15526404	497	7.05	0.77	12	0.29	454.00	4132.00	4070	20230503	-21.38	2650	20230104	20.75	4070	-21.38	20230503	2650	20.75	20230104	4070	-21.38	20230503	2650	20.75	20230104	2.85	N	263020	500	77 억	718081	N	N	N	N
99	20230814	150938	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3210	-50	5	-1.53	135849335	42450	91.50	3260	3260	3165	4235	2285	3260	3200.22	4.62	-8107	3360	3310	3255	3205	3150	3282	3177	78	975	500	2210	5	1	15526404	498	7.07	0.78	12	0.27	454.00	4132.00	4070	20230503	-21.13	2650	20230104	21.13	4070	-21.13	20230503	2650	21.13	20230104	4070	-21.13	20230503	2650	21.13	20230104	2.85	N	263020	500	77 억	718081	N	N	N	N
100	20230814	140941	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3215	-45	5	-1.38	123248180	38529	83.05	3260	3260	3165	4235	2285	3260	3198.84	4.62	-7462	3360	3310	3255	3205	3150	3282	3177	78	975	500	2210	5	1	15526404	499	7.08	0.78	12	0.25	454.00	4132.00	4070	20230503	-21.01	2650	20230104	21.32	4070	-21.01	20230503	2650	21.32	20230104	4070	-21.01	20230503	2650	21.32	20230104	2.85	N	263020	500	77 억	718081	N	N	N	N
101	20230814	130930	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3205	-55	5	-1.69	119651205	37410	80.64	3260	3260	3165	4235	2285	3260	3198.37	4.62	-6974	3360	3310	3255	3205	3150	3282	3177	78	975	500	2210	5	1	15526404	498	7.06	0.78	12	0.24	454.00	4132.00	4070	20230503	-21.25	2650	20230104	20.94	4070	-21.25	20230503	2650	20.94	20230104	4070	-21.25	20230503	2650	20.94	20230104	2.85	N	263020	500	77 억	718081	N	N	N	N
102	20230814	120937	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3205	-55	5	-1.69	110487515	34556	74.48	3260	3260	3165	4235	2285	3260	3197.35	4.62	-7241	3360	3310	3255	3205	3150	3282	3177	78	975	500	2210	5	1	15526404	498	7.06	0.78	12	0.22	454.00	4132.00	4070	20230503	-21.25	2650	20230104	20.94	4070	-21.25	20230503	2650	20.94	20230104	4070	-21.25	20230503	2650	20.94	20230104	2.85	N	263020	500	77 억	718081	N	N	N	N
103	20230814	110931	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3195	-65	5	-1.99	107170300	33521	72.25	3260	3260	3165	4235	2285	3260	3197.11	4.62	-7520	3360	3310	3255	3205	3150	3282	3177	78	975	500	2210	5	1	15526404	496	7.04	0.77	12	0.22	454.00	4132.00	4070	20230503	-21.50	2650	20230104	20.57	4070	-21.50	20230503	2650	20.57	20230104	4070	-21.50	20230503	2650	20.57	20230104	2.85	N	263020	500	77 억	718081	N	N	N	N
104	20230814	100933	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3170	-90	5	-2.76	71884600	22476	48.45	3260	3260	3165	4235	2285	3260	3198.28	4.62	-11859	3360	3310	3255	3205	3150	3282	3177	78	975	500	2210	5	1	15526404	492	6.98	0.77	12	0.14	454.00	4132.00	4070	20230503	-22.11	2650	20230104	19.62	4070	-22.11	20230503	2650	19.62	20230104	4070	-22.11	20230503	2650	19.62	20230104	2.85	N	263020	500	77 억	718081	N	N	N	N
105	20230814	090931	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3210	-50	5	-1.53	13695850	4248	9.16	3260	3260	3210	4235	2285	3260	3224.07	4.62	-3417	3360	3310	3255	3205	3150	3282	3177	78	975	500	2210	5	1	15526404	498	7.07	0.78	12	0.03	454.00	4132.00	4070	20230503	-21.13	2650	20230104	21.13	4070	-21.13	20230503	2650	21.13	20230104	4070	-21.13	20230503	2650	21.13	20230104	2.85	N	263020	500	77 억	718081	N	N	N	N
106	20230811	160931	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3260	-20	5	-0.61	151333670	46383	92.75	3280	3305	3200	4260	2300	3280	3262.70	4.58	6791	3346	3312	3261	3227	3176	3330	3245	78	980	500	2230	5	1	15526404	506	7.18	0.79	12	0.30	454.00	4132.00	4070	20230503	-19.90	2650	20230104	23.02	4070	-19.90	20230503	2650	23.02	20230104	4070	-19.90	20230503	2650	23.02	20230104	2.88	N	263020	500	77 억	711263	N	N	N	N
107	20230811	150927	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3255	-25	5	-0.76	147863565	45317	90.62	3280	3305	3200	4260	2300	3280	3262.87	4.58	7300	3346	3312	3261	3227	3176	3330	3245	78	980	500	2230	5	1	15526404	505	7.17	0.79	12	0.29	454.00	4132.00	4070	20230503	-20.02	2650	20230104	22.83	4070	-20.02	20230503	2650	22.83	20230104	4070	-20.02	20230503	2650	22.83	20230104	2.88	N	263020	500	77 억	711263	N	N	N	N
108	20230811	140925	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3255	-25	5	-0.76	134880160	41329	82.64	3280	3305	3200	4260	2300	3280	3263.57	4.58	7321	3346	3312	3261	3227	3176	3330	3245	78	980	500	2230	5	1	15526404	505	7.17	0.79	12	0.27	454.00	4132.00	4070	20230503	-20.02	2650	20230104	22.83	4070	-20.02	20230503	2650	22.83	20230104	4070	-20.02	20230503	2650	22.83	20230104	2.88	N	263020	500	77 억	711263	N	N	N	N
109	20230811	130923	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3270	-10	5	-0.30	125060915	38319	76.63	3280	3305	3200	4260	2300	3280	3263.68	4.58	8941	3346	3312	3261	3227	3176	3330	3245	78	980	500	2230	5	1	15526404	508	7.20	0.79	12	0.25	454.00	4132.00	4070	20230503	-19.66	2650	20230104	23.40	4070	-19.66	20230503	2650	23.40	20230104	4070	-19.66	20230503	2650	23.40	20230104	2.88	N	263020	500	77 억	711263	N	N	N	N
110	20230811	120915	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3265	-15	5	-0.46	113668220	34826	69.64	3280	3305	3200	4260	2300	3280	3263.89	4.58	9255	3346	3312	3261	3227	3176	3330	3245	78	980	500	2230	5	1	15526404	507	7.19	0.79	12	0.22	454.00	4132.00	4070	20230503	-19.78	2650	20230104	23.21	4070	-19.78	20230503	2650	23.21	20230104	4070	-19.78	20230503	2650	23.21	20230104	2.88	N	263020	500	77 억	711263	N	N	N	N
111	20230811	110916	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3300	20	2	0.61	107746590	33024	66.04	3280	3305	3200	4260	2300	3280	3262.68	4.58	8932	3346	3312	3261	3227	3176	3330	3245	78	980	500	2230	5	1	15526404	512	7.27	0.80	12	0.21	454.00	4132.00	4070	20230503	-18.92	2650	20230104	24.53	4070	-18.92	20230503	2650	24.53	20230104	4070	-18.92	20230503	2650	24.53	20230104	2.88	N	263020	500	77 억	711263	N	N	N	N
112	20230811	100912	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3290	10	2	0.30	78431890	24132	48.26	3280	3300	3200	4260	2300	3280	3250.12	4.58	9286	3346	3312	3261	3227	3176	3330	3245	78	980	500	2230	5	1	15526404	511	7.25	0.80	12	0.16	454.00	4132.00	4070	20230503	-19.16	2650	20230104	24.15	4070	-19.16	20230503	2650	24.15	20230104	4070	-19.16	20230503	2650	24.15	20230104	2.88	N	263020	500	77 억	711263	N	N	N	N
113	20230811	090923	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3260	-20	5	-0.61	39972140	12378	24.75	3280	3280	3200	4260	2300	3280	3229.29	4.58	3859	3346	3312	3261	3227	3176	3330	3245	78	980	500	2230	5	1	15526404	506	7.18	0.79	12	0.08	454.00	4132.00	4070	20230503	-19.90	2650	20230104	23.02	4070	-19.90	20230503	2650	23.02	20230104	4070	-19.90	20230503	2650	23.02	20230104	2.88	N	263020	500	77 억	711263	N	N	N	N
114	20230810	160913	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3280	20	2	0.61	163296455	49993	92.67	3260	3295	3210	4235	2285	3260	3266.39	4.56	3115	3320	3290	3230	3200	3140	3305	3215	78	975	500	2210	5	1	15526404	509	7.22	0.79	12	0.32	454.00	4132.00	4070	20230503	-19.41	2650	20230104	23.77	4070	-19.41	20230503	2650	23.77	20230104	4070	-19.41	20230503	2650	23.77	20230104	2.89	N	263020	500	77 억	708020	N	N	N	N
115	20230810	150911	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3275	15	2	0.46	150629630	46129	85.51	3260	3295	3210	4235	2285	3260	3265.40	4.56	3464	3320	3290	3230	3200	3140	3305	3215	78	975	500	2210	5	1	15526404	508	7.21	0.79	12	0.30	454.00	4132.00	4070	20230503	-19.53	2650	20230104	23.58	4070	-19.53	20230503	2650	23.58	20230104	4070	-19.53	20230503	2650	23.58	20230104	2.89	N	263020	500	77 억	708020	N	N	N	N
116	20230810	140912	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3295	35	2	1.07	143244290	43879	81.34	3260	3295	3210	4235	2285	3260	3264.53	4.56	3492	3320	3290	3230	3200	3140	3305	3215	78	975	500	2210	5	1	15526404	512	7.26	0.80	12	0.28	454.00	4132.00	4070	20230503	-19.04	2650	20230104	24.34	4070	-19.04	20230503	2650	24.34	20230104	4070	-19.04	20230503	2650	24.34	20230104	2.89	N	263020	500	77 억	708020	N	N	N	N
117	20230810	130903	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3260	0	3	0.00	99693525	30610	56.74	3260	3290	3210	4235	2285	3260	3256.89	4.56	1993	3320	3290	3230	3200	3140	3305	3215	78	975	500	2210	5	1	15526404	506	7.18	0.79	12	0.20	454.00	4132.00	4070	20230503	-19.90	2650	20230104	23.02	4070	-19.90	20230503	2650	23.02	20230104	4070	-19.90	20230503	2650	23.02	20230104	2.89	N	263020	500	77 억	708020	N	N	N	N
118	20230810	120920	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3285	25	2	0.77	86792180	26659	49.42	3260	3290	3210	4235	2285	3260	3255.64	4.56	1411	3320	3290	3230	3200	3140	3305	3215	78	975	500	2210	5	1	15526404	510	7.24	0.80	12	0.17	454.00	4132.00	4070	20230503	-19.29	2650	20230104	23.96	4070	-19.29	20230503	2650	23.96	20230104	4070	-19.29	20230503	2650	23.96	20230104	2.89	N	263020	500	77 억	708020	N	N	N	N
119	20230810	110922	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3275	15	2	0.46	58626105	18038	33.44	3260	3290	3210	4235	2285	3260	3250.14	4.56	-816	3320	3290	3230	3200	3140	3305	3215	78	975	500	2210	5	1	15526404	508	7.21	0.79	12	0.12	454.00	4132.00	4070	20230503	-19.53	2650	20230104	23.58	4070	-19.53	20230503	2650	23.58	20230104	4070	-19.53	20230503	2650	23.58	20230104	2.89	N	263020	500	77 억	708020	N	N	N	N
120	20230810	100916	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3240	-20	5	-0.61	28332225	8769	16.26	3260	3280	3210	4235	2285	3260	3230.95	4.56	-2860	3320	3290	3230	3200	3140	3305	3215	78	975	500	2210	5	1	15526404	503	7.14	0.78	12	0.06	454.00	4132.00	4070	20230503	-20.39	2650	20230104	22.26	4070	-20.39	20230503	2650	22.26	20230104	4070	-20.39	20230503	2650	22.26	20230104	2.89	N	263020	500	77 억	708020	N	N	N	N
121	20230810	090926	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3260	0	3	0.00	11655540	3604	6.68	3260	3280	3210	4235	2285	3260	3234.06	4.56	-1247	3320	3290	3230	3200	3140	3305	3215	78	975	500	2210	5	1	15526404	506	7.18	0.79	12	0.02	454.00	4132.00	4070	20230503	-19.90	2650	20230104	23.02	4070	-19.90	20230503	2650	23.02	20230104	4070	-19.90	20230503	2650	23.02	20230104	2.89	N	263020	500	77 억	708020	N	N	N	N
122	20230809	160913	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3260	35	2	1.09	174327335	53946	89.88	3170	3260	3170	4190	2260	3225	3231.63	4.56	-382	3358	3291	3213	3146	3068	3325	3180	78	965	500	2190	5	1	15526404	506	7.18	0.79	12	0.35	454.00	4132.00	4070	20230503	-19.90	2650	20230104	23.02	4070	-19.90	20230503	2650	23.02	20230104	4070	-19.90	20230503	2650	23.02	20230104	2.92	N	263020	500	77 억	708387	N	N	N	N
123	20230809	150902	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3245	20	2	0.62	171043915	52937	88.20	3170	3260	3170	4190	2260	3225	3231.19	4.56	-496	3358	3291	3213	3146	3068	3325	3180	78	965	500	2190	5	1	15526404	504	7.15	0.79	12	0.34	454.00	4132.00	4070	20230503	-20.27	2650	20230104	22.45	4070	-20.27	20230503	2650	22.45	20230104	4070	-20.27	20230503	2650	22.45	20230104	2.92	N	263020	500	77 억	708387	N	N	N	N
124	20230809	140859	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3225	0	3	0.00	158119025	48945	81.55	3170	3260	3170	4190	2260	3225	3230.65	4.56	-1424	3358	3291	3213	3146	3068	3325	3180	78	965	500	2190	5	1	15526404	501	7.10	0.78	12	0.32	454.00	4132.00	4070	20230503	-20.76	2650	20230104	21.70	4070	-20.76	20230503	2650	21.70	20230104	4070	-20.76	20230503	2650	21.70	20230104	2.92	N	263020	500	77 억	708387	N	N	N	N
125	20230809	130921	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3250	25	2	0.78	129570570	40137	66.87	3170	3250	3170	4190	2260	3225	3228.28	4.56	-1225	3358	3291	3213	3146	3068	3325	3180	78	965	500	2190	5	1	15526404	505	7.16	0.79	12	0.26	454.00	4132.00	4070	20230503	-20.15	2650	20230104	22.64	4070	-20.15	20230503	2650	22.64	20230104	4070	-20.15	20230503	2650	22.64	20230104	2.92	N	263020	500	77 억	708387	N	N	N	N
126	20230809	120918	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3240	15	2	0.47	104382420	32350	53.90	3170	3250	3170	4190	2260	3225	3226.71	4.56	-610	3358	3291	3213	3146	3068	3325	3180	78	965	500	2190	5	1	15526404	503	7.14	0.78	12	0.21	454.00	4132.00	4070	20230503	-20.39	2650	20230104	22.26	4070	-20.39	20230503	2650	22.26	20230104	4070	-20.39	20230503	2650	22.26	20230104	2.92	N	263020	500	77 억	708387	N	N	N	N
127	20230809	110910	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3245	20	2	0.62	83097510	25786	42.96	3170	3250	3170	4190	2260	3225	3222.49	4.56	-116	3358	3291	3213	3146	3068	3325	3180	78	965	500	2190	5	1	15526404	504	7.15	0.79	12	0.17	454.00	4132.00	4070	20230503	-20.27	2650	20230104	22.45	4070	-20.27	20230503	2650	22.45	20230104	4070	-20.27	20230503	2650	22.45	20230104	2.92	N	263020	500	77 억	708387	N	N	N	N
128	20230809	100859	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3245	20	2	0.62	65369665	20319	33.85	3170	3245	3170	4190	2260	3225	3216.79	4.56	2641	3358	3291	3213	3146	3068	3325	3180	78	965	500	2190	5	1	15526404	504	7.15	0.79	12	0.13	454.00	4132.00	4070	20230503	-20.27	2650	20230104	22.45	4070	-20.27	20230503	2650	22.45	20230104	4070	-20.27	20230503	2650	22.45	20230104	2.92	N	263020	500	77 억	708387	N	N	N	N
129	20230809	090904	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3190	-35	5	-1.09	9032195	2830	4.72	3170	3190	3170	4190	2260	3225	3175.23	4.56	-384	3358	3291	3213	3146	3068	3325	3180	78	965	500	2190	5	1	15526404	495	7.03	0.77	12	0.02	454.00	4132.00	4070	20230503	-21.62	2650	20230104	20.38	4070	-21.62	20230503	2650	20.38	20230104	4070	-21.62	20230503	2650	20.38	20230104	2.92	N	263020	500	77 억	708387	N	N	N	N
130	20230808	160921	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3225	35	2	1.10	190084425	59898	146.92	3180	3280	3135	4145	2235	3190	3173.36	4.59	-4086	3263	3226	3178	3141	3093	3202	3117	78	955	500	2160	5	1	15526404	501	7.10	0.78	12	0.39	454.00	4132.00	4070	20230503	-20.76	2650	20230104	21.70	4070	-20.76	20230503	2650	21.70	20230104	4070	-20.76	20230503	2650	21.70	20230104	2.95	N	263020	500	77 억	712795	N	N	N	N
131	20230808	150909	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3190	0	3	0.00	186621180	58818	144.27	3180	3280	3135	4145	2235	3190	3172.86	4.59	-3860	3263	3226	3178	3141	3093	3202	3117	78	955	500	2160	5	1	15526404	495	7.03	0.77	12	0.38	454.00	4132.00	4070	20230503	-21.62	2650	20230104	20.38	4070	-21.62	20230503	2650	20.38	20230104	4070	-21.62	20230503	2650	20.38	20230104	2.95	N	263020	500	77 억	712795	N	N	N	N
132	20230808	140906	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3180	-10	5	-0.31	133900080	42129	103.33	3180	3280	3135	4145	2235	3190	3178.34	4.59	-3137	3263	3226	3178	3141	3093	3202	3117	78	955	500	2160	5	1	15526404	494	7.00	0.77	12	0.27	454.00	4132.00	4070	20230503	-21.87	2650	20230104	20.00	4070	-21.87	20230503	2650	20.00	20230104	4070	-21.87	20230503	2650	20.00	20230104	2.95	N	263020	500	77 억	712795	N	N	N	N
133	20230808	130857	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3225	35	2	1.10	106704725	33614	82.45	3180	3280	3135	4145	2235	3190	3174.41	4.59	-3394	3263	3226	3178	3141	3093	3202	3117	78	955	500	2160	5	1	15526404	501	7.10	0.78	12	0.22	454.00	4132.00	4070	20230503	-20.76	2650	20230104	21.70	4070	-20.76	20230503	2650	21.70	20230104	4070	-20.76	20230503	2650	21.70	20230104	2.95	N	263020	500	77 억	712795	N	N	N	N
134	20230808	120904	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3170	-20	5	-0.63	90630320	28619	70.20	3180	3280	3135	4145	2235	3190	3166.79	4.59	-4262	3263	3226	3178	3141	3093	3202	3117	78	955	500	2160	5	1	15526404	492	6.98	0.77	12	0.18	454.00	4132.00	4070	20230503	-22.11	2650	20230104	19.62	4070	-22.11	20230503	2650	19.62	20230104	4070	-22.11	20230503	2650	19.62	20230104	2.95	N	263020	500	77 억	712795	N	N	N	N
135	20230808	110852	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3140	-50	5	-1.57	64344705	20320	49.84	3180	3280	3135	4145	2235	3190	3166.57	4.59	-4275	3263	3226	3178	3141	3093	3202	3117	78	955	500	2160	5	1	15526404	488	6.92	0.76	12	0.13	454.00	4132.00	4070	20230503	-22.85	2650	20230104	18.49	4070	-22.85	20230503	2650	18.49	20230104	4070	-22.85	20230503	2650	18.49	20230104	2.95	N	263020	500	77 억	712795	N	N	N	N
136	20230808	100906	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3165	-25	5	-0.78	25688210	8068	19.79	3180	3280	3140	4145	2235	3190	3183.96	4.59	-587	3263	3226	3178	3141	3093	3202	3117	78	955	500	2160	5	1	15526404	491	6.97	0.77	12	0.05	454.00	4132.00	4070	20230503	-22.24	2650	20230104	19.43	4070	-22.24	20230503	2650	19.43	20230104	4070	-22.24	20230503	2650	19.43	20230104	2.95	N	263020	500	77 억	712795	N	N	N	N
137	20230808	090910	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3155	-35	5	-1.10	440130	139	0.34	3180	3180	3155	4145	2235	3190	3166.40	4.59	-6	3263	3226	3178	3141	3093	3202	3117	78	955	500	2160	5	1	15526404	490	6.95	0.76	12	0.00	454.00	4132.00	4070	20230503	-22.48	2650	20230104	19.06	4070	-22.48	20230503	2650	19.06	20230104	4070	-22.48	20230503	2650	19.06	20230104	2.95	N	263020	500	77 억	712795	N	N	N	N
138	20230807	160902	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3190	5	2	0.16	129303740	40674	72.42	3195	3215	3130	4140	2230	3185	3179.03	4.63	-5910	3288	3236	3173	3121	3058	3262	3147	78	955	500	2160	5	1	15526404	495	7.03	0.77	12	0.26	454.00	4132.00	4070	20230503	-21.62	2650	20230104	20.38	4070	-21.62	20230503	2650	20.38	20230104	4070	-21.62	20230503	2650	20.38	20230104	2.92	N	263020	500	77 억	718705	N	N	N	N
139	20230807	150902	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3180	-5	5	-0.16	126607255	39827	70.91	3195	3215	3130	4140	2230	3185	3178.93	4.63	-5204	3288	3236	3173	3121	3058	3262	3147	78	955	500	2160	5	1	15526404	494	7.00	0.77	12	0.26	454.00	4132.00	4070	20230503	-21.87	2650	20230104	20.00	4070	-21.87	20230503	2650	20.00	20230104	4070	-21.87	20230503	2650	20.00	20230104	2.92	N	263020	500	77 억	718705	N	N	N	N
140	20230807	140906	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3190	5	2	0.16	118761250	37357	66.51	3195	3215	3130	4140	2230	3185	3179.09	4.63	-4964	3288	3236	3173	3121	3058	3262	3147	78	955	500	2160	5	1	15526404	495	7.03	0.77	12	0.24	454.00	4132.00	4070	20230503	-21.62	2650	20230104	20.38	4070	-21.62	20230503	2650	20.38	20230104	4070	-21.62	20230503	2650	20.38	20230104	2.92	N	263020	500	77 억	718705	N	N	N	N
141	20230807	130857	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3200	15	2	0.47	103864885	32666	58.16	3195	3215	3130	4140	2230	3185	3179.60	4.63	-4668	3288	3236	3173	3121	3058	3262	3147	78	955	500	2160	5	1	15526404	497	7.05	0.77	12	0.21	454.00	4132.00	4070	20230503	-21.38	2650	20230104	20.75	4070	-21.38	20230503	2650	20.75	20230104	4070	-21.38	20230503	2650	20.75	20230104	2.92	N	263020	500	77 억	718705	N	N	N	N
142	20230807	120856	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3200	15	2	0.47	88640335	27907	49.69	3195	3215	3130	4140	2230	3185	3176.28	4.63	-4634	3288	3236	3173	3121	3058	3262	3147	78	955	500	2160	5	1	15526404	497	7.05	0.77	12	0.18	454.00	4132.00	4070	20230503	-21.38	2650	20230104	20.75	4070	-21.38	20230503	2650	20.75	20230104	4070	-21.38	20230503	2650	20.75	20230104	2.92	N	263020	500	77 억	718705	N	N	N	N
143	20230807	110848	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3195	10	2	0.31	71551220	22565	40.17	3195	3215	3130	4140	2230	3185	3170.89	4.63	-4577	3288	3236	3173	3121	3058	3262	3147	78	955	500	2160	5	1	15526404	496	7.04	0.77	12	0.15	454.00	4132.00	4070	20230503	-21.50	2650	20230104	20.57	4070	-21.50	20230503	2650	20.57	20230104	4070	-21.50	20230503	2650	20.57	20230104	2.92	N	263020	500	77 억	718705	N	N	N	N
144	20230807	100900	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3170	-15	5	-0.47	50254395	15873	28.26	3195	3215	3130	4140	2230	3185	3166.03	4.63	-1873	3288	3236	3173	3121	3058	3262	3147	78	955	500	2160	5	1	15526404	492	6.98	0.77	12	0.10	454.00	4132.00	4070	20230503	-22.11	2650	20230104	19.62	4070	-22.11	20230503	2650	19.62	20230104	4070	-22.11	20230503	2650	19.62	20230104	2.92	N	263020	500	77 억	718705	N	N	N	N
145	20230807	090857	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3170	-15	5	-0.47	7364275	2313	4.12	3195	3215	3130	4140	2230	3185	3183.86	4.63	-1798	3288	3236	3173	3121	3058	3262	3147	78	955	500	2160	5	1	15526404	492	6.98	0.77	12	0.01	454.00	4132.00	4070	20230503	-22.11	2650	20230104	19.62	4070	-22.11	20230503	2650	19.62	20230104	4070	-22.11	20230503	2650	19.62	20230104	2.92	N	263020	500	77 억	718705	N	N	N	N
146	20230804	160851	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3185	15	2	0.47	178098745	56167	54.96	3140	3225	3110	4120	2220	3170	3170.88	4.66	-5135	3423	3296	3173	3046	2923	3360	3110	78	950	500	2150	5	1	15526404	495	7.02	0.77	12	0.36	454.00	4132.00	4070	20230503	-21.74	2650	20230104	20.19	4070	-21.74	20230503	2650	20.19	20230104	4070	-21.74	20230503	2650	20.19	20230104	2.95	N	263020	500	77 억	723840	N	N	N	N
147	20230804	150850	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3205	35	2	1.10	161871845	51099	50.00	3140	3225	3110	4120	2220	3170	3167.81	4.66	-5074	3423	3296	3173	3046	2923	3360	3110	78	950	500	2150	5	1	15526404	498	7.06	0.78	12	0.33	454.00	4132.00	4070	20230503	-21.25	2650	20230104	20.94	4070	-21.25	20230503	2650	20.94	20230104	4070	-21.25	20230503	2650	20.94	20230104	2.95	N	263020	500	77 억	723840	N	N	N	N
148	20230804	140903	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3185	15	2	0.47	114236005	36261	35.48	3140	3200	3110	4120	2220	3170	3150.38	4.66	-2486	3423	3296	3173	3046	2923	3360	3110	78	950	500	2150	5	1	15526404	495	7.02	0.77	12	0.23	454.00	4132.00	4070	20230503	-21.74	2650	20230104	20.19	4070	-21.74	20230503	2650	20.19	20230104	4070	-21.74	20230503	2650	20.19	20230104	2.95	N	263020	500	77 억	723840	N	N	N	N
149	20230804	130847	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3155	-15	5	-0.47	89207730	28369	27.76	3140	3185	3110	4120	2220	3170	3144.55	4.66	-2737	3423	3296	3173	3046	2923	3360	3110	78	950	500	2150	5	1	15526404	490	6.95	0.76	12	0.18	454.00	4132.00	4070	20230503	-22.48	2650	20230104	19.06	4070	-22.48	20230503	2650	19.06	20230104	4070	-22.48	20230503	2650	19.06	20230104	2.95	N	263020	500	77 억	723840	N	N	N	N
150	20230804	120844	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3175	5	2	0.16	51540600	16303	15.95	3140	3185	3115	4120	2220	3170	3161.42	4.66	-3323	3423	3296	3173	3046	2923	3360	3110	78	950	500	2150	5	1	15526404	493	6.99	0.77	12	0.11	454.00	4132.00	4070	20230503	-21.99	2650	20230104	19.81	4070	-21.99	20230503	2650	19.81	20230104	4070	-21.99	20230503	2650	19.81	20230104	2.95	N	263020	500	77 억	723840	N	N	N	N
151	20230804	110855	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3165	-5	5	-0.16	39119790	12390	12.12	3140	3185	3115	4120	2220	3170	3157.37	4.66	-2241	3423	3296	3173	3046	2923	3360	3110	78	950	500	2150	5	1	15526404	491	6.97	0.77	12	0.08	454.00	4132.00	4070	20230503	-22.24	2650	20230104	19.43	4070	-22.24	20230503	2650	19.43	20230104	4070	-22.24	20230503	2650	19.43	20230104	2.95	N	263020	500	77 억	723840	N	N	N	N
152	20230804	100839	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3175	5	2	0.16	24723300	7843	7.67	3140	3180	3115	4120	2220	3170	3152.28	4.66	-2622	3423	3296	3173	3046	2923	3360	3110	78	950	500	2150	5	1	15526404	493	6.99	0.77	12	0.05	454.00	4132.00	4070	20230503	-21.99	2650	20230104	19.81	4070	-21.99	20230503	2650	19.81	20230104	4070	-21.99	20230503	2650	19.81	20230104	2.95	N	263020	500	77 억	723840	N	N	N	N
153	20230804	090840	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3155	-15	5	-0.47	1435470	456	0.45	3140	3155	3140	4120	2220	3170	3147.96	4.66	-183	3423	3296	3173	3046	2923	3360	3110	78	950	500	2150	5	1	15526404	490	6.95	0.76	12	0.00	454.00	4132.00	4070	20230503	-22.48	2650	20230104	19.06	4070	-22.48	20230503	2650	19.06	20230104	4070	-22.48	20230503	2650	19.06	20230104	2.95	N	263020	500	77 억	723840	N	N	N	N
154	20230803	160842	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3170	0	3	0.00	317049215	101745	176.25	3165	3300	3050	4120	2220	3170	3116.12	4.74	-12082	3316	3242	3176	3102	3036	3210	3070	78	950	500	2150	5	1	15526404	492	6.98	0.77	12	0.66	454.00	4132.00	4070	20230503	-22.11	2650	20230104	19.62	4070	-22.11	20230503	2650	19.62	20230104	4070	-22.11	20230503	2650	19.62	20230104	2.93	N	263020	500	77 억	735925	N	N	N	N
155	20230803	150849	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3180	10	2	0.32	299361320	96167	166.59	3165	3300	3050	4120	2220	3170	3112.93	4.74	-10855	3316	3242	3176	3102	3036	3210	3070	78	950	500	2150	5	1	15526404	494	7.00	0.77	12	0.62	454.00	4132.00	4070	20230503	-21.87	2650	20230104	20.00	4070	-21.87	20230503	2650	20.00	20230104	4070	-21.87	20230503	2650	20.00	20230104	2.93	N	263020	500	77 억	735925	N	N	N	N
156	20230803	140841	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3090	-80	5	-2.52	170461380	55175	95.58	3165	3165	3050	4120	2220	3170	3089.47	4.74	118	3316	3242	3176	3102	3036	3210	3070	78	950	500	2150	5	1	15526404	480	6.81	0.75	12	0.36	454.00	4132.00	4070	20230503	-24.08	2650	20230104	16.60	4070	-24.08	20230503	2650	16.60	20230104	4070	-24.08	20230503	2650	16.60	20230104	2.93	N	263020	500	77 억	735925	N	N	N	N
157	20230803	130844	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3075	-95	5	-3.00	154578105	50029	86.66	3165	3165	3050	4120	2220	3170	3089.77	4.74	-102	3316	3242	3176	3102	3036	3210	3070	78	950	500	2150	5	1	15526404	477	6.77	0.74	12	0.32	454.00	4132.00	4070	20230503	-24.45	2650	20230104	16.04	4070	-24.45	20230503	2650	16.04	20230104	4070	-24.45	20230503	2650	16.04	20230104	2.93	N	263020	500	77 억	735925	N	N	N	N
158	20230803	120847	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3070	-100	5	-3.15	151013485	48868	84.65	3165	3165	3050	4120	2220	3170	3090.23	4.74	-614	3316	3242	3176	3102	3036	3210	3070	78	950	500	2150	5	1	15526404	477	6.76	0.74	12	0.31	454.00	4132.00	4070	20230503	-24.57	2650	20230104	15.85	4070	-24.57	20230503	2650	15.85	20230104	4070	-24.57	20230503	2650	15.85	20230104	2.93	N	263020	500	77 억	735925	N	N	N	N
159	20230803	110837	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3070	-100	5	-3.15	139715270	45190	78.28	3165	3165	3050	4120	2220	3170	3091.73	4.74	142	3316	3242	3176	3102	3036	3210	3070	78	950	500	2150	5	1	15526404	477	6.76	0.74	12	0.29	454.00	4132.00	4070	20230503	-24.57	2650	20230104	15.85	4070	-24.57	20230503	2650	15.85	20230104	4070	-24.57	20230503	2650	15.85	20230104	2.93	N	263020	500	77 억	735925	N	N	N	N
160	20230803	100835	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3100	-70	5	-2.21	95694960	30878	53.49	3165	3165	3050	4120	2220	3170	3099.13	4.74	4424	3316	3242	3176	3102	3036	3210	3070	78	950	500	2150	5	1	15526404	481	6.83	0.75	12	0.20	454.00	4132.00	4070	20230503	-23.83	2650	20230104	16.98	4070	-23.83	20230503	2650	16.98	20230104	4070	-23.83	20230503	2650	16.98	20230104	2.93	N	263020	500	77 억	735925	N	N	N	N
161	20230803	090837	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3095	-75	5	-2.37	16287440	5231	9.06	3165	3165	3095	4120	2220	3170	3113.64	4.74	-693	3316	3242	3176	3102	3036	3210	3070	78	950	500	2150	5	1	15526404	481	6.82	0.75	12	0.03	454.00	4132.00	4070	20230503	-23.96	2650	20230104	16.79	4070	-23.96	20230503	2650	16.79	20230104	4070	-23.96	20230503	2650	16.79	20230104	2.93	N	263020	500	77 억	735925	N	N	N	N
162	20230802	160842	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3170	-35	5	-1.09	184181115	57727	84.88	3205	3250	3110	4165	2245	3205	3190.56	4.88	-21257	3265	3235	3175	3145	3085	3250	3160	78	960	500	2170	5	1	15526404	492	6.98	0.77	12	0.37	454.00	4132.00	4070	20230503	-22.11	2650	20230104	19.62	4070	-22.11	20230503	2650	19.62	20230104	4070	-22.11	20230503	2650	19.62	20230104	2.93	N	263020	500	77 억	757981	N	N	N	N
163	20230802	150853	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3180	-25	5	-0.78	181741490	56958	83.75	3205	3250	3110	4165	2245	3205	3190.80	4.88	-21216	3265	3235	3175	3145	3085	3250	3160	78	960	500	2170	5	1	15526404	494	7.00	0.77	12	0.37	454.00	4132.00	4070	20230503	-21.87	2650	20230104	20.00	4070	-21.87	20230503	2650	20.00	20230104	4070	-21.87	20230503	2650	20.00	20230104	2.93	N	263020	500	77 억	757981	N	N	N	N
164	20230802	140843	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3160	-45	5	-1.40	154506785	48369	71.12	3205	3250	3110	4165	2245	3205	3194.33	4.88	-19717	3265	3235	3175	3145	3085	3250	3160	78	960	500	2170	5	1	15526404	491	6.96	0.76	12	0.31	454.00	4132.00	4070	20230503	-22.36	2650	20230104	19.25	4070	-22.36	20230503	2650	19.25	20230104	4070	-22.36	20230503	2650	19.25	20230104	2.93	N	263020	500	77 억	757981	N	N	N	N
165	20230802	130837	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3200	-5	5	-0.16	95414360	29696	43.66	3205	3250	3170	4165	2245	3205	3213.04	4.88	-9337	3265	3235	3175	3145	3085	3250	3160	78	960	500	2170	5	1	15526404	497	7.05	0.77	12	0.19	454.00	4132.00	4070	20230503	-21.38	2650	20230104	20.75	4070	-21.38	20230503	2650	20.75	20230104	4070	-21.38	20230503	2650	20.75	20230104	2.93	N	263020	500	77 억	757981	N	N	N	N
166	20230802	120832	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3190	-15	5	-0.47	64413810	20096	29.55	3205	3250	3170	4165	2245	3205	3205.31	4.88	-6271	3265	3235	3175	3145	3085	3250	3160	78	960	500	2170	5	1	15526404	495	7.03	0.77	12	0.13	454.00	4132.00	4070	20230503	-21.62	2650	20230104	20.38	4070	-21.62	20230503	2650	20.38	20230104	4070	-21.62	20230503	2650	20.38	20230104	2.93	N	263020	500	77 억	757981	N	N	N	N
167	20230802	110834	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3205	0	3	0.00	48712385	15196	22.34	3205	3250	3170	4165	2245	3205	3205.61	4.88	-2899	3265	3235	3175	3145	3085	3250	3160	78	960	500	2170	5	1	15526404	498	7.06	0.78	12	0.10	454.00	4132.00	4070	20230503	-21.25	2650	20230104	20.94	4070	-21.25	20230503	2650	20.94	20230104	4070	-21.25	20230503	2650	20.94	20230104	2.93	N	263020	500	77 억	757981	N	N	N	N
168	20230802	100836	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3215	10	2	0.31	35259800	11010	16.19	3205	3250	3170	4165	2245	3205	3202.52	4.88	-1716	3265	3235	3175	3145	3085	3250	3160	78	960	500	2170	5	1	15526404	499	7.08	0.78	12	0.07	454.00	4132.00	4070	20230503	-21.01	2650	20230104	21.32	4070	-21.01	20230503	2650	21.32	20230104	4070	-21.01	20230503	2650	21.32	20230104	2.93	N	263020	500	77 억	757981	N	N	N	N
169	20230802	090835	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3200	-5	5	-0.16	5818830	1817	2.67	3205	3205	3200	4165	2245	3205	3202.44	4.88	-338	3265	3235	3175	3145	3085	3250	3160	78	960	500	2170	5	1	15526404	497	7.05	0.77	12	0.01	454.00	4132.00	4070	20230503	-21.38	2650	20230104	20.75	4070	-21.38	20230503	2650	20.75	20230104	4070	-21.38	20230503	2650	20.75	20230104	2.93	N	263020	500	77 억	757981	N	N	N	N
170	20230801	160835	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3205	60	2	1.91	215039005	68013	119.87	3150	3205	3115	4085	2205	3145	3161.54	4.84	6961	3325	3235	3165	3075	3005	3200	3040	78	940	500	2130	5	1	15526404	498	7.06	0.78	12	0.44	454.00	4132.00	4070	20230503	-21.25	2650	20230104	20.94	4070	-21.25	20230503	2650	20.94	20230104	4070	-21.25	20230503	2650	20.94	20230104	2.87	N	263020	500	77 억	751003	N	N	N	N
171	20230801	150830	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3180	35	2	1.11	195765275	61978	109.24	3150	3190	3115	4085	2205	3145	3158.63	4.84	5877	3325	3235	3165	3075	3005	3200	3040	78	940	500	2130	5	1	15526404	494	7.00	0.77	12	0.40	454.00	4132.00	4070	20230503	-21.87	2650	20230104	20.00	4070	-21.87	20230503	2650	20.00	20230104	4070	-21.87	20230503	2650	20.00	20230104	2.87	N	263020	500	77 억	751003	N	N	N	N
172	20230801	140847	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3170	25	2	0.79	125542335	39815	70.17	3150	3190	3115	4085	2205	3145	3153.14	4.84	-3438	3325	3235	3165	3075	3005	3200	3040	78	940	500	2130	5	1	15526404	492	6.98	0.77	12	0.26	454.00	4132.00	4070	20230503	-22.11	2650	20230104	19.62	4070	-22.11	20230503	2650	19.62	20230104	4070	-22.11	20230503	2650	19.62	20230104	2.87	N	263020	500	77 억	751003	N	N	N	N
173	20230801	130827	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3170	25	2	0.79	110733960	35125	61.91	3150	3190	3115	4085	2205	3145	3152.57	4.84	-501	3325	3235	3165	3075	3005	3200	3040	78	940	500	2130	5	1	15526404	492	6.98	0.77	12	0.23	454.00	4132.00	4070	20230503	-22.11	2650	20230104	19.62	4070	-22.11	20230503	2650	19.62	20230104	4070	-22.11	20230503	2650	19.62	20230104	2.87	N	263020	500	77 억	751003	N	N	N	N
174	20230801	120828	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3160	15	2	0.48	101664365	32255	56.85	3150	3190	3115	4085	2205	3145	3151.89	4.84	-972	3325	3235	3165	3075	3005	3200	3040	78	940	500	2130	5	1	15526404	491	6.96	0.76	12	0.21	454.00	4132.00	4070	20230503	-22.36	2650	20230104	19.25	4070	-22.36	20230503	2650	19.25	20230104	4070	-22.36	20230503	2650	19.25	20230104	2.87	N	263020	500	77 억	751003	N	N	N	N
175	20230801	110825	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3145	0	3	0.00	79205635	25120	44.27	3150	3190	3115	4085	2205	3145	3153.09	4.84	-3854	3325	3235	3165	3075	3005	3200	3040	78	940	500	2130	5	1	15526404	488	6.93	0.76	12	0.16	454.00	4132.00	4070	20230503	-22.73	2650	20230104	18.68	4070	-22.73	20230503	2650	18.68	20230104	4070	-22.73	20230503	2650	18.68	20230104	2.87	N	263020	500	77 억	751003	N	N	N	N
176	20230801	100830	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3160	15	2	0.48	42886565	13557	23.89	3150	3190	3135	4085	2205	3145	3163.43	4.84	-3946	3325	3235	3165	3075	3005	3200	3040	78	940	500	2130	5	1	15526404	491	6.96	0.76	12	0.09	454.00	4132.00	4070	20230503	-22.36	2650	20230104	19.25	4070	-22.36	20230503	2650	19.25	20230104	4070	-22.36	20230503	2650	19.25	20230104	2.87	N	263020	500	77 억	751003	N	N	N	N
177	20230801	090822	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3165	20	2	0.64	5065490	1605	2.83	3150	3170	3150	4085	2205	3145	3156.07	4.84	287	3325	3235	3165	3075	3005	3200	3040	78	940	500	2130	5	1	15526404	491	6.97	0.77	12	0.01	454.00	4132.00	4070	20230503	-22.24	2650	20230104	19.43	4070	-22.24	20230503	2650	19.43	20230104	4070	-22.24	20230503	2650	19.43	20230104	2.87	N	263020	500	77 억	751003	N	N	N	N

72 KiB Raw Blame History

72 KiB

Raw Blame History