KissMeData/027050/price/prices-20230801.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230831	160400	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4870	120	2	2.53	13468485400	2894664	52.72	4655	4870	4535	6170	3325	4750	4651.60	2.71	165091	5043	4896	4753	4606	4463	4825	4535	200	1420	500	3420	5	1	40000000	1948	128.16	1.93	12	7.24	38.00	2529.00	5320	20230828	-8.46	2255	20230726	115.96	5320	-8.46	20230828	2255	115.96	20230726	5320	-8.46	20230828	2255	115.96	20230726	5.98	N	027050	500	200 억	1085078	N	N	17	N	N
3	20230831	150455	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4565	-185	5	-3.89	9626853650	2091581	38.10	4655	4710	4535	6170	3325	4750	4602.61	2.71	164151	5043	4896	4753	4606	4463	4825	4535	200	1420	500	3420	5	1	40000000	1826	120.13	1.81	12	5.23	38.00	2529.00	5320	20230828	-14.19	2255	20230726	102.44	5320	-14.19	20230828	2255	102.44	20230726	5320	-14.19	20230828	2255	102.44	20230726	5.98	N	027050	500	200 억	1085078	N	N	3154	N	N
4	20230831	140519	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4640	-110	5	-2.32	8278750090	1798029	32.75	4655	4710	4535	6170	3325	4750	4604.28	2.71	183762	5043	4896	4753	4606	4463	4825	4535	200	1420	500	3420	5	1	40000000	1856	122.11	1.83	12	4.50	38.00	2529.00	5320	20230828	-12.78	2255	20230726	105.76	5320	-12.78	20230828	2255	105.76	20230726	5320	-12.78	20230828	2255	105.76	20230726	5.98	N	027050	500	200 억	1085078	N	N	3154	N	N
5	20230831	130505	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4590	-160	5	-3.37	7322034335	1590328	28.97	4655	4710	4535	6170	3325	4750	4604.03	2.71	108819	5043	4896	4753	4606	4463	4825	4535	200	1420	500	3420	5	1	40000000	1836	120.79	1.81	12	3.98	38.00	2529.00	5320	20230828	-13.72	2255	20230726	103.55	5320	-13.72	20230828	2255	103.55	20230726	5320	-13.72	20230828	2255	103.55	20230726	5.98	N	027050	500	200 억	1085078	N	N	3154	N	N
6	20230831	120513	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4590	-160	5	-3.37	6893213560	1496658	27.26	4655	4710	4535	6170	3325	4750	4605.66	2.71	105586	5043	4896	4753	4606	4463	4825	4535	200	1420	500	3420	5	1	40000000	1836	120.79	1.81	12	3.74	38.00	2529.00	5320	20230828	-13.72	2255	20230726	103.55	5320	-13.72	20230828	2255	103.55	20230726	5320	-13.72	20230828	2255	103.55	20230726	5.98	N	027050	500	200 억	1085078	N	N	3154	N	N
7	20230831	110713	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4565	-185	5	-3.89	6162321225	1337298	24.36	4655	4710	4535	6170	3325	4750	4607.96	2.71	59105	5043	4896	4753	4606	4463	4825	4535	200	1420	500	3420	5	1	40000000	1826	120.13	1.81	12	3.34	38.00	2529.00	5320	20230828	-14.19	2255	20230726	102.44	5320	-14.19	20230828	2255	102.44	20230726	5320	-14.19	20230828	2255	102.44	20230726	5.98	N	027050	500	200 억	1085078	N	N	3154	N	N
8	20230831	100543	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4600	-150	5	-3.16	4526784865	979678	17.84	4655	4710	4570	6170	3325	4750	4620.58	2.71	75583	5043	4896	4753	4606	4463	4825	4535	200	1420	500	3420	5	1	40000000	1840	121.05	1.82	12	2.45	38.00	2529.00	5320	20230828	-13.53	2255	20230726	103.99	5320	-13.53	20230828	2255	103.99	20230726	5320	-13.53	20230828	2255	103.99	20230726	5.98	N	027050	500	200 억	1085078	N	N	3154	N	N
9	20230831	090434	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4685	-65	5	-1.37	817447640	175209	3.19	4655	4710	4645	6170	3325	4750	4665.18	2.71	12305	5043	4896	4753	4606	4463	4825	4535	200	1420	500	3420	5	1	40000000	1874	123.29	1.85	12	0.44	38.00	2529.00	5320	20230828	-11.94	2255	20230726	107.76	5320	-11.94	20230828	2255	107.76	20230726	5320	-11.94	20230828	2255	107.76	20230726	5.98	N	027050	500	200 억	1085078	N	N	3154	N	N
10	20230830	160403	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4750	-85	5	-1.76	24954800180	5247113	75.54	4765	4900	4610	6280	3385	4835	4755.91	2.66	17994	5035	4935	4790	4690	4545	4985	4740	200	1445	500	3480	5	1	40000000	1900	125.00	1.88	12	13.12	38.00	2529.00	5320	20230828	-10.71	2255	20230726	110.64	5320	-10.71	20230828	2255	110.64	20230726	5320	-10.71	20230828	2255	110.64	20230726	5.96	N	027050	500	200 억	1065208	N	N	3154	N	N
11	20230830	150444	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4745	-90	5	-1.86	23182130045	4873874	70.17	4765	4900	4610	6280	3385	4835	4756.39	2.66	1768	5035	4935	4790	4690	4545	4985	4740	200	1445	500	3480	5	1	40000000	1898	124.87	1.88	12	12.18	38.00	2529.00	5320	20230828	-10.81	2255	20230726	110.42	5320	-10.81	20230828	2255	110.42	20230726	5320	-10.81	20230828	2255	110.42	20230726	5.96	N	027050	500	200 억	1065208	N	N	4	N	N
12	20230830	140510	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4710	-125	5	-2.59	20542220610	4311655	62.07	4765	4900	4610	6280	3385	4835	4764.33	2.66	-35941	5035	4935	4790	4690	4545	4985	4740	200	1445	500	3480	5	1	40000000	1884	123.95	1.86	12	10.78	38.00	2529.00	5320	20230828	-11.47	2255	20230726	108.87	5320	-11.47	20230828	2255	108.87	20230726	5320	-11.47	20230828	2255	108.87	20230726	5.96	N	027050	500	200 억	1065208	N	N	4	N	N
13	20230830	130454	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4680	-155	5	-3.21	9098189130	1934361	27.85	4765	4770	4610	6280	3385	4835	4703.40	2.66	-34934	5035	4935	4790	4690	4545	4985	4740	200	1445	500	3480	5	1	40000000	1872	123.16	1.85	12	4.84	38.00	2529.00	5320	20230828	-12.03	2255	20230726	107.54	5320	-12.03	20230828	2255	107.54	20230726	5320	-12.03	20230828	2255	107.54	20230726	5.96	N	027050	500	200 억	1065208	N	N	4	N	N
14	20230830	120505	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4695	-140	5	-2.90	8170646900	1736344	25.00	4765	4770	4610	6280	3385	4835	4705.60	2.66	-8847	5035	4935	4790	4690	4545	4985	4740	200	1445	500	3480	5	1	40000000	1878	123.55	1.86	12	4.34	38.00	2529.00	5320	20230828	-11.75	2255	20230726	108.20	5320	-11.75	20230828	2255	108.20	20230726	5320	-11.75	20230828	2255	108.20	20230726	5.96	N	027050	500	200 억	1065208	N	N	4	N	N
15	20230830	110712	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4750	-85	5	-1.76	7049819795	1498406	21.57	4765	4770	4610	6280	3385	4835	4704.80	2.66	26286	5035	4935	4790	4690	4545	4985	4740	200	1445	500	3480	5	1	40000000	1900	125.00	1.88	12	3.75	38.00	2529.00	5320	20230828	-10.71	2255	20230726	110.64	5320	-10.71	20230828	2255	110.64	20230726	5320	-10.71	20230828	2255	110.64	20230726	5.96	N	027050	500	200 억	1065208	N	N	4	N	N
16	20230830	100530	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4715	-120	5	-2.48	5517727430	1173828	16.90	4765	4770	4610	6280	3385	4835	4700.53	2.66	-57000	5035	4935	4790	4690	4545	4985	4740	200	1445	500	3480	5	1	40000000	1886	124.08	1.86	12	2.93	38.00	2529.00	5320	20230828	-11.37	2255	20230726	109.09	5320	-11.37	20230828	2255	109.09	20230726	5320	-11.37	20230828	2255	109.09	20230726	5.96	N	027050	500	200 억	1065208	N	N	4	N	N
17	20230830	090430	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4700	-135	5	-2.79	1827344015	388690	5.60	4765	4770	4610	6280	3385	4835	4700.99	2.66	-94010	5035	4935	4790	4690	4545	4985	4740	200	1445	500	3480	5	1	40000000	1880	123.68	1.86	12	0.97	38.00	2529.00	5320	20230828	-11.65	2255	20230726	108.43	5320	-11.65	20230828	2255	108.43	20230726	5320	-11.65	20230828	2255	108.43	20230726	5.96	N	027050	500	200 억	1065208	N	N	4	N	N
18	20230829	160359	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4835	125	2	2.65	32151850065	6711276	34.35	4770	4890	4645	6120	3300	4710	4790.42	1.99	261474	5530	5120	4910	4500	4290	5015	4395	200	1410	500	3390	5	1	40000000	1934	127.24	1.91	12	16.78	38.00	2529.00	5320	20230828	-9.12	2255	20230726	114.41	5320	-9.12	20230828	2255	114.41	20230726	5320	-9.12	20230828	2255	114.41	20230726	5.59	N	027050	500	200 억	797791	N	N	4	N	N
19	20230829	150447	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4765	55	2	1.17	26984644840	5645471	28.90	4770	4890	4645	6120	3300	4710	4779.89	1.99	191268	5530	5120	4910	4500	4290	5015	4395	200	1410	500	3390	5	1	40000000	1906	125.39	1.88	12	14.11	38.00	2529.00	5320	20230828	-10.43	2255	20230726	111.31	5320	-10.43	20230828	2255	111.31	20230726	5320	-10.43	20230828	2255	111.31	20230726	5.59	N	027050	500	200 억	797791	N	N	822	N	N
20	20230829	140522	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4745	35	2	0.74	24141530370	5045864	25.83	4770	4890	4645	6120	3300	4710	4784.44	1.99	151014	5530	5120	4910	4500	4290	5015	4395	200	1410	500	3390	5	1	40000000	1898	124.87	1.88	12	12.61	38.00	2529.00	5320	20230828	-10.81	2255	20230726	110.42	5320	-10.81	20230828	2255	110.42	20230726	5320	-10.81	20230828	2255	110.42	20230726	5.59	N	027050	500	200 억	797791	N	N	822	N	N
21	20230829	130459	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4720	10	2	0.21	15807287745	3315565	16.97	4770	4885	4645	6120	3300	4710	4767.63	1.99	271862	5530	5120	4910	4500	4290	5015	4395	200	1410	500	3390	5	1	40000000	1888	124.21	1.87	12	8.29	38.00	2529.00	5320	20230828	-11.28	2255	20230726	109.31	5320	-11.28	20230828	2255	109.31	20230726	5320	-11.28	20230828	2255	109.31	20230726	5.59	N	027050	500	200 억	797791	N	N	822	N	N
22	20230829	120517	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4705	-5	5	-0.11	15119459995	3169879	16.23	4770	4885	4645	6120	3300	4710	4769.76	1.99	235024	5530	5120	4910	4500	4290	5015	4395	200	1410	500	3390	5	1	40000000	1882	123.82	1.86	12	7.92	38.00	2529.00	5320	20230828	-11.56	2255	20230726	108.65	5320	-11.56	20230828	2255	108.65	20230726	5320	-11.56	20230828	2255	108.65	20230726	5.59	N	027050	500	200 억	797791	N	N	822	N	N
23	20230829	110804	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4725	15	2	0.32	13809358065	2891536	14.80	4770	4885	4645	6120	3300	4710	4775.82	1.99	228271	5530	5120	4910	4500	4290	5015	4395	200	1410	500	3390	5	1	40000000	1890	124.34	1.87	12	7.23	38.00	2529.00	5320	20230828	-11.18	2255	20230726	109.53	5320	-11.18	20230828	2255	109.53	20230726	5320	-11.18	20230828	2255	109.53	20230726	5.59	N	027050	500	200 억	797791	N	N	822	N	N
24	20230829	100546	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4820	110	2	2.34	11315469820	2368305	12.12	4770	4885	4645	6120	3300	4710	4777.92	1.99	134105	5530	5120	4910	4500	4290	5015	4395	200	1410	500	3390	5	1	40000000	1928	126.84	1.91	12	5.92	38.00	2529.00	5320	20230828	-9.40	2255	20230726	113.75	5320	-9.40	20230828	2255	113.75	20230726	5320	-9.40	20230828	2255	113.75	20230726	5.59	N	027050	500	200 억	797791	N	N	822	N	N
25	20230829	090351	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4730	20	2	0.42	1182586615	249360	1.28	4770	4770	4700	6120	3300	4710	4742.69	1.99	-27239	5530	5120	4910	4500	4290	5015	4395	200	1410	500	3390	5	1	40000000	1892	124.47	1.87	12	0.62	38.00	2529.00	5320	20230828	-11.09	2255	20230726	109.76	5320	-11.09	20230828	2255	109.76	20230726	5320	-11.09	20230828	2255	109.76	20230726	5.59	N	027050	500	200 억	797791	N	N	822	N	N
26	20230828	160349	00	50.00	KOSDAQ	신고가	화학	N	N	N	N	50	N	4710	45	2	0.96	97325780830	19318893	78.65	4960	5320	4700	6060	3270	4665	5038.53	2.51	-213793	5238	4951	4638	4351	4038	5095	4495	200	1395	500	3350	5	1	40000000	1884	123.95	1.86	12	48.30	38.00	2529.00	5320	20230828	-11.47	2255	20230726	108.87	5320	-11.47	20230828	2255	108.87	20230726	5320	-11.47	20230828	2255	108.87	20230726	5.47	N	027050	500	200 억	1004657	N	N	822	N	N
27	20230828	150353	00	50.00	KOSDAQ	신고가	화학	N	N	N	N	50	N	4740	75	2	1.61	94543803175	18730360	76.25	4960	5320	4740	6060	3270	4665	5048.10	2.51	-311336	5238	4951	4638	4351	4038	5095	4495	200	1395	500	3350	5	1	40000000	1896	124.74	1.87	12	46.83	38.00	2529.00	5320	20230828	-10.90	2255	20230726	110.20	5320	-10.90	20230828	2255	110.20	20230726	5320	-10.90	20230828	2255	110.20	20230726	5.47	N	027050	500	200 억	1004657	N	N	1683	N	N
28	20230828	140352	00	50.00	KOSDAQ	신고가	화학	N	N	N	N	50	N	4830	165	2	3.54	91457319455	18087159	73.63	4960	5320	4760	6060	3270	4665	5056.99	2.51	-340304	5238	4951	4638	4351	4038	5095	4495	200	1395	500	3350	5	1	40000000	1932	127.11	1.91	12	45.22	38.00	2529.00	5320	20230828	-9.21	2255	20230726	114.19	5320	-9.21	20230828	2255	114.19	20230726	5320	-9.21	20230828	2255	114.19	20230726	5.47	N	027050	500	200 억	1004657	N	N	1683	N	N
29	20230828	130357	00	50.00	KOSDAQ	신고가	화학	N	N	N	N	50	N	4865	200	2	4.29	86464333040	17058049	69.44	4960	5320	4785	6060	3270	4665	5069.38	2.51	-411029	5238	4951	4638	4351	4038	5095	4495	200	1395	500	3350	5	1	40000000	1946	128.03	1.92	12	42.65	38.00	2529.00	5320	20230828	-8.55	2255	20230726	115.74	5320	-8.55	20230828	2255	115.74	20230726	5320	-8.55	20230828	2255	115.74	20230726	5.47	N	027050	500	200 억	1004657	N	N	1683	N	N
30	20230828	120354	00	50.00	KOSDAQ	신고가	화학	N	N	N	N	50	N	4885	220	2	4.72	83619528845	16470720	67.05	4960	5320	4795	6060	3270	4665	5077.45	2.51	-425408	5238	4951	4638	4351	4038	5095	4495	200	1395	500	3350	5	1	40000000	1954	128.55	1.93	12	41.18	38.00	2529.00	5320	20230828	-8.18	2255	20230726	116.63	5320	-8.18	20230828	2255	116.63	20230726	5320	-8.18	20230828	2255	116.63	20230726	5.47	N	027050	500	200 억	1004657	N	N	1683	N	N
31	20230828	110352	00	50.00	KOSDAQ	신고가	화학	N	N	N	N	50	N	4870	205	2	4.39	80227419400	15769405	64.20	4960	5320	4800	6060	3270	4665	5088.17	2.51	-417531	5238	4951	4638	4351	4038	5095	4495	200	1395	500	3350	5	1	40000000	1948	128.16	1.93	12	39.42	38.00	2529.00	5320	20230828	-8.46	2255	20230726	115.96	5320	-8.46	20230828	2255	115.96	20230726	5320	-8.46	20230828	2255	115.96	20230726	5.47	N	027050	500	200 억	1004657	N	N	1683	N	N
32	20230828	100347	00	50.00	KOSDAQ	신고가	화학	N	N	N	N	50	N	4945	280	2	6.00	71362031180	13952219	56.80	4960	5320	4915	6060	3270	4665	5115.50	2.51	-418265	5238	4951	4638	4351	4038	5095	4495	200	1395	500	3350	5	1	40000000	1978	130.13	1.96	12	34.88	38.00	2529.00	5320	20230828	-7.05	2255	20230726	119.29	5320	-7.05	20230828	2255	119.29	20230726	5320	-7.05	20230828	2255	119.29	20230726	5.47	N	027050	500	200 억	1004657	N	N	1683	N	N
33	20230828	090353	00	50.00	KOSDAQ	신고가	화학	N	N	N	N	50	N	5230	565	2	12.11	25101278415	4887273	19.90	4960	5320	4915	6060	3270	4665	5138.32	2.51	-95291	5238	4951	4638	4351	4038	5095	4495	200	1395	500	3350	10	1	40000000	2092	137.63	2.07	12	12.22	38.00	2529.00	5320	20230828	-1.69	2255	20230726	131.93	5320	-1.69	20230828	2255	131.93	20230726	5320	-1.69	20230828	2255	131.93	20230726	5.47	N	027050	500	200 억	1004657	N	N	1683	N	N
34	20230825	160350	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4665	245	2	5.54	111737192245	23758735	113.53	4360	4925	4325	5740	3095	4420	4703.11	3.44	-376519	5056	4737	4321	4002	3586	4897	4162	200	1320	500	3180	5	1	40000000	1866	122.76	1.84	12	59.40	38.00	2529.00	4975	20230818	-6.23	2255	20230726	106.87	4975	-6.23	20230818	2255	106.87	20230726	4975	-6.23	20230818	2255	106.87	20230726	5.44	N	027050	500	200 억	1374143	N	N	1683	N	N
35	20230825	150352	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4585	165	2	3.73	108256288065	23009094	109.95	4360	4925	4325	5740	3095	4420	4705.03	3.44	-386431	5056	4737	4321	4002	3586	4897	4162	200	1320	500	3180	5	1	40000000	1834	120.66	1.81	12	57.52	38.00	2529.00	4975	20230818	-7.84	2255	20230726	103.33	4975	-7.84	20230818	2255	103.33	20230726	4975	-7.84	20230818	2255	103.33	20230726	5.44	N	027050	500	200 억	1374143	N	N	1232	N	N
36	20230825	140351	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4630	210	2	4.75	105337711110	22374224	106.91	4360	4925	4325	5740	3095	4420	4708.10	3.44	-503730	5056	4737	4321	4002	3586	4897	4162	200	1320	500	3180	5	1	40000000	1852	121.84	1.83	12	55.94	38.00	2529.00	4975	20230818	-6.93	2255	20230726	105.32	4975	-6.93	20230818	2255	105.32	20230726	4975	-6.93	20230818	2255	105.32	20230726	5.44	N	027050	500	200 억	1374143	N	N	1232	N	N
37	20230825	130350	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4600	180	2	4.07	103508765305	21975217	105.01	4360	4925	4325	5740	3095	4420	4710.35	3.44	-599483	5056	4737	4321	4002	3586	4897	4162	200	1320	500	3180	5	1	40000000	1840	121.05	1.82	12	54.94	38.00	2529.00	4975	20230818	-7.54	2255	20230726	103.99	4975	-7.54	20230818	2255	103.99	20230726	4975	-7.54	20230818	2255	103.99	20230726	5.44	N	027050	500	200 억	1374143	N	N	1232	N	N
38	20230825	120351	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4580	160	2	3.62	101916008090	21627257	103.34	4360	4925	4325	5740	3095	4420	4712.49	3.44	-641848	5056	4737	4321	4002	3586	4897	4162	200	1320	500	3180	5	1	40000000	1832	120.53	1.81	12	54.07	38.00	2529.00	4975	20230818	-7.94	2255	20230726	103.10	4975	-7.94	20230818	2255	103.10	20230726	4975	-7.94	20230818	2255	103.10	20230726	5.44	N	027050	500	200 억	1374143	N	N	1232	N	N
39	20230825	110351	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4620	200	2	4.52	98040196675	20783152	99.31	4360	4925	4325	5740	3095	4420	4717.40	3.44	-624789	5056	4737	4321	4002	3586	4897	4162	200	1320	500	3180	5	1	40000000	1848	121.58	1.83	12	51.96	38.00	2529.00	4975	20230818	-7.14	2255	20230726	104.88	4975	-7.14	20230818	2255	104.88	20230726	4975	-7.14	20230818	2255	104.88	20230726	5.44	N	027050	500	200 억	1374143	N	N	1232	N	N
40	20230825	100350	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4680	260	2	5.88	64269423770	13665493	65.30	4360	4925	4325	5740	3095	4420	4703.21	3.44	-222010	5056	4737	4321	4002	3586	4897	4162	200	1320	500	3180	5	1	40000000	1872	123.16	1.85	12	34.16	38.00	2529.00	4975	20230818	-5.93	2255	20230726	107.54	4975	-5.93	20230818	2255	107.54	20230726	4975	-5.93	20230818	2255	107.54	20230726	5.44	N	027050	500	200 억	1374143	N	N	1232	N	N
41	20230825	090352	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4400	-20	5	-0.45	1462340065	335417	1.60	4360	4405	4325	5740	3095	4420	4358.32	3.44	14550	5056	4737	4321	4002	3586	4897	4162	200	1320	500	3180	5	1	40000000	1760	115.79	1.74	12	0.84	38.00	2529.00	4975	20230818	-11.56	2255	20230726	95.12	4975	-11.56	20230818	2255	95.12	20230726	4975	-11.56	20230818	2255	95.12	20230726	5.44	N	027050	500	200 억	1374143	N	N	1232	N	N
42	20230824	160348	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4420	345	2	8.47	90513454765	20734566	1186.86	4010	4640	3905	5290	2855	4075	4365.15	1.71	695275	4248	4161	4043	3956	3838	4205	4000	200	1215	500	2930	5	1	40000000	1768	116.32	1.75	12	51.84	38.00	2529.00	4975	20230818	-11.16	2255	20230726	96.01	4975	-11.16	20230818	2255	96.01	20230726	4975	-11.16	20230818	2255	96.01	20230726	5.31	N	027050	500	200 억	683975	N	N	1232	N	N
43	20230824	150347	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4365	290	2	7.12	87140490445	19968057	1142.99	4010	4640	3905	5290	2855	4075	4363.99	1.71	695529	4248	4161	4043	3956	3838	4205	4000	200	1215	500	2930	5	1	40000000	1746	114.87	1.73	12	49.92	38.00	2529.00	4975	20230818	-12.26	2255	20230726	93.57	4975	-12.26	20230818	2255	93.57	20230726	4975	-12.26	20230818	2255	93.57	20230726	5.31	N	027050	500	200 억	683975	N	N	378	N	N
44	20230824	140349	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4310	235	2	5.77	83885891840	19213866	1099.82	4010	4640	3905	5290	2855	4075	4365.90	1.71	628080	4248	4161	4043	3956	3838	4205	4000	200	1215	500	2930	5	1	40000000	1724	113.42	1.70	12	48.03	38.00	2529.00	4975	20230818	-13.37	2255	20230726	91.13	4975	-13.37	20230818	2255	91.13	20230726	4975	-13.37	20230818	2255	91.13	20230726	5.31	N	027050	500	200 억	683975	N	N	378	N	N
45	20230824	130350	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4385	310	2	7.61	80446672435	18422280	1054.51	4010	4640	3905	5290	2855	4075	4366.81	1.71	480904	4248	4161	4043	3956	3838	4205	4000	200	1215	500	2930	5	1	40000000	1754	115.39	1.73	12	46.06	38.00	2529.00	4975	20230818	-11.86	2255	20230726	94.46	4975	-11.86	20230818	2255	94.46	20230726	4975	-11.86	20230818	2255	94.46	20230726	5.31	N	027050	500	200 억	683975	N	N	378	N	N
46	20230824	120350	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4360	285	2	6.99	74513859415	17062247	976.66	4010	4640	3905	5290	2855	4075	4367.18	1.71	292084	4248	4161	4043	3956	3838	4205	4000	200	1215	500	2930	5	1	40000000	1744	114.74	1.72	12	42.66	38.00	2529.00	4975	20230818	-12.36	2255	20230726	93.35	4975	-12.36	20230818	2255	93.35	20230726	4975	-12.36	20230818	2255	93.35	20230726	5.31	N	027050	500	200 억	683975	N	N	378	N	N
47	20230824	110349	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4275	200	2	4.91	31863291395	7578024	433.77	4010	4390	3905	5290	2855	4075	4204.70	1.71	206042	4248	4161	4043	3956	3838	4205	4000	200	1215	500	2930	5	1	40000000	1710	112.50	1.69	12	18.95	38.00	2529.00	4975	20230818	-14.07	2255	20230726	89.58	4975	-14.07	20230818	2255	89.58	20230726	4975	-14.07	20230818	2255	89.58	20230726	5.31	N	027050	500	200 억	683975	N	N	378	N	N
48	20230824	100348	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4235	160	2	3.93	22820923690	5456376	312.33	4010	4390	3905	5290	2855	4075	4182.43	1.71	114772	4248	4161	4043	3956	3838	4205	4000	200	1215	500	2930	5	1	40000000	1694	111.45	1.67	12	13.64	38.00	2529.00	4975	20230818	-14.87	2255	20230726	87.80	4975	-14.87	20230818	2255	87.80	20230726	4975	-14.87	20230818	2255	87.80	20230726	5.31	N	027050	500	200 억	683975	N	N	378	N	N
49	20230824	090349	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	4065	-10	5	-0.25	2176646450	537412	30.76	4010	4125	3985	5290	2855	4075	4050.24	1.71	50220	4248	4161	4043	3956	3838	4205	4000	200	1215	500	2930	5	1	40000000	1626	106.97	1.61	12	1.34	38.00	2529.00	4975	20230818	-18.29	2255	20230726	80.27	4975	-18.29	20230818	2255	80.27	20230726	4975	-18.29	20230818	2255	80.27	20230726	5.31	N	027050	500	200 억	683975	N	N	378	N	N
50	20230823	160346	59	100.00	KOSDAQ		화학	N	N	N	N		N	4075	145	2	3.69	6469249945	1596401	105.13	3940	4130	3925	5100	2755	3930	4052.23	1.71	-3	4183	4056	3993	3866	3803	4025	3835	200	1170	500	2820	5	1	40000000	1630	107.24	1.61	12	3.99	38.00	2529.00	4975	20230818	-18.09	2255	20230726	80.71	4975	-18.09	20230818	2255	80.71	20230726	4975	-18.09	20230818	2255	80.71	20230726	5.18	N	027050	500	200 억	683975	N	N	378	N	Y
51	20230823	150348	59	100.00	KOSDAQ		화학	N	N	N	N		N	4045	115	2	2.93	5371245270	1326952	87.39	3940	4130	3925	5100	2755	3930	4047.88	1.71	-3	4183	4056	3993	3866	3803	4025	3835	200	1170	500	2820	5	1	40000000	1618	106.45	1.60	12	3.32	38.00	2529.00	4975	20230818	-18.69	2255	20230726	79.38	4975	-18.69	20230818	2255	79.38	20230726	4975	-18.69	20230818	2255	79.38	20230726	5.18	N	027050	500	200 억	683975	N	N	3023	N	Y
52	20230823	140349	59	100.00	KOSDAQ		화학	N	N	N	N		N	4045	115	2	2.93	4399707575	1088060	71.66	3940	4130	3925	5100	2755	3930	4043.71	1.71	30	4183	4056	3993	3866	3803	4025	3835	200	1170	500	2820	5	1	40000000	1618	106.45	1.60	12	2.72	38.00	2529.00	4975	20230818	-18.69	2255	20230726	79.38	4975	-18.69	20230818	2255	79.38	20230726	4975	-18.69	20230818	2255	79.38	20230726	5.18	N	027050	500	200 억	683975	N	N	3023	N	Y
53	20230823	130348	59	100.00	KOSDAQ		화학	N	N	N	N		N	4130	200	2	5.09	3770301355	932902	61.44	3940	4130	3925	5100	2755	3930	4041.57	1.71	30	4183	4056	3993	3866	3803	4025	3835	200	1170	500	2820	5	1	40000000	1652	108.68	1.63	12	2.33	38.00	2529.00	4975	20230818	-16.98	2255	20230726	83.15	4975	-16.98	20230818	2255	83.15	20230726	4975	-16.98	20230818	2255	83.15	20230726	5.18	N	027050	500	200 억	683975	N	N	3023	N	Y
54	20230823	120350	59	100.00	KOSDAQ		화학	N	N	N	N		N	4085	155	2	3.94	2901232945	721780	47.53	3940	4085	3925	5100	2755	3930	4019.65	1.71	32	4183	4056	3993	3866	3803	4025	3835	200	1170	500	2820	5	1	40000000	1634	107.50	1.62	12	1.80	38.00	2529.00	4975	20230818	-17.89	2255	20230726	81.15	4975	-17.89	20230818	2255	81.15	20230726	4975	-17.89	20230818	2255	81.15	20230726	5.18	N	027050	500	200 억	683975	N	N	3023	N	Y
55	20230823	110348	59	100.00	KOSDAQ		화학	N	N	N	N		N	4045	115	2	2.93	2259253875	564284	37.16	3940	4050	3925	5100	2755	3930	4003.85	1.71	32	4183	4056	3993	3866	3803	4025	3835	200	1170	500	2820	5	1	40000000	1618	106.45	1.60	12	1.41	38.00	2529.00	4975	20230818	-18.69	2255	20230726	79.38	4975	-18.69	20230818	2255	79.38	20230726	4975	-18.69	20230818	2255	79.38	20230726	5.18	N	027050	500	200 억	683975	N	N	3023	N	Y
56	20230823	100347	59	100.00	KOSDAQ		화학	N	N	N	N		N	4020	90	2	2.29	1196792685	301795	19.88	3940	4020	3925	5100	2755	3930	3965.67	1.71	33	4183	4056	3993	3866	3803	4025	3835	200	1170	500	2820	5	1	40000000	1608	105.79	1.59	12	0.75	38.00	2529.00	4975	20230818	-19.20	2255	20230726	78.27	4975	-19.20	20230818	2255	78.27	20230726	4975	-19.20	20230818	2255	78.27	20230726	5.18	N	027050	500	200 억	683975	N	N	3023	N	Y
57	20230823	090351	59	100.00	KOSDAQ		화학	N	N	N	N		N	3940	10	2	0.25	337654180	85701	5.64	3940	3940	3940	5100	2755	3930	3940.00	1.71	0	4183	4056	3993	3866	3803	4025	3835	200	1170	500	2820	5	1	40000000	1576	103.68	1.56	12	0.21	38.00	2529.00	4975	20230818	-20.80	2255	20230726	74.72	4975	-20.80	20230818	2255	74.72	20230726	4975	-20.80	20230818	2255	74.72	20230726	5.18	N	027050	500	200 억	683975	N	N	3023	N	Y
58	20230822	160345	59	100.00	KOSDAQ		화학	N	N	N	N		N	3930	-70	5	-1.75	5473084380	1367384	67.39	4120	4120	3930	5200	2800	4000	4003.16	1.71	103	4160	4080	3995	3915	3830	4120	3955	200	1200	500	2880	5	1	40000000	1572	103.42	1.55	12	3.42	38.00	2529.00	4975	20230818	-21.01	2255	20230726	74.28	4975	-21.01	20230818	2255	74.28	20230726	4975	-21.01	20230818	2255	74.28	20230726	4.79	N	027050	500	200 억	683975	N	N	3023	N	Y
59	20230822	150345	59	100.00	KOSDAQ		화학	N	N	N	N		N	3930	-70	5	-1.75	5011415490	1249911	61.60	4120	4120	3930	5200	2800	4000	4009.42	1.71	457	4160	4080	3995	3915	3830	4120	3955	200	1200	500	2880	5	1	40000000	1572	103.42	1.55	12	3.12	38.00	2529.00	4975	20230818	-21.01	2255	20230726	74.28	4975	-21.01	20230818	2255	74.28	20230726	4975	-21.01	20230818	2255	74.28	20230726	4.79	N	027050	500	200 억	683975	N	N	4724	N	Y
60	20230822	140349	59	100.00	KOSDAQ		화학	N	N	N	N		N	3965	-35	5	-0.88	4249082090	1056359	52.06	4120	4120	3960	5200	2800	4000	4022.38	1.71	457	4160	4080	3995	3915	3830	4120	3955	200	1200	500	2880	5	1	40000000	1586	104.34	1.57	12	2.64	38.00	2529.00	4975	20230818	-20.30	2255	20230726	75.83	4975	-20.30	20230818	2255	75.83	20230726	4975	-20.30	20230818	2255	75.83	20230726	4.79	N	027050	500	200 억	683975	N	N	4724	N	Y
61	20230822	130345	59	100.00	KOSDAQ		화학	N	N	N	N		N	3975	-25	5	-0.62	3605532220	893938	44.06	4120	4120	3975	5200	2800	4000	4033.31	1.71	402	4160	4080	3995	3915	3830	4120	3955	200	1200	500	2880	5	1	40000000	1590	104.61	1.57	12	2.23	38.00	2529.00	4975	20230818	-20.10	2255	20230726	76.27	4975	-20.10	20230818	2255	76.27	20230726	4975	-20.10	20230818	2255	76.27	20230726	4.79	N	027050	500	200 억	683975	N	N	4724	N	Y
62	20230822	120339	59	100.00	KOSDAQ		화학	N	N	N	N		N	4010	10	2	0.25	3155371575	780855	38.49	4120	4120	3980	5200	2800	4000	4040.92	1.71	380	4160	4080	3995	3915	3830	4120	3955	200	1200	500	2880	5	1	40000000	1604	105.53	1.59	12	1.95	38.00	2529.00	4975	20230818	-19.40	2255	20230726	77.83	4975	-19.40	20230818	2255	77.83	20230726	4975	-19.40	20230818	2255	77.83	20230726	4.79	N	027050	500	200 억	683975	N	N	4724	N	Y
63	20230822	110344	59	100.00	KOSDAQ		화학	N	N	N	N		N	3980	-20	5	-0.50	2785910215	688411	33.93	4120	4120	3980	5200	2800	4000	4046.87	1.71	380	4160	4080	3995	3915	3830	4120	3955	200	1200	500	2880	5	1	40000000	1592	104.74	1.57	12	1.72	38.00	2529.00	4975	20230818	-20.00	2255	20230726	76.50	4975	-20.00	20230818	2255	76.50	20230726	4975	-20.00	20230818	2255	76.50	20230726	4.79	N	027050	500	200 억	683975	N	N	4724	N	Y
64	20230822	100344	59	100.00	KOSDAQ		화학	N	N	N	N		N	4055	55	2	1.38	1945684855	478951	23.61	4120	4120	3995	5200	2800	4000	4062.39	1.71	45	4160	4080	3995	3915	3830	4120	3955	200	1200	500	2880	5	1	40000000	1622	106.71	1.60	12	1.20	38.00	2529.00	4975	20230818	-18.49	2255	20230726	79.82	4975	-18.49	20230818	2255	79.82	20230726	4975	-18.49	20230818	2255	79.82	20230726	4.79	N	027050	500	200 억	683975	N	N	4724	N	Y
65	20230822	090344	59	100.00	KOSDAQ		화학	N	N	N	N		N	4120	120	2	3.00	847393120	205678	10.14	4120	4120	4120	5200	2800	4000	4120.00	1.71	1	4160	4080	3995	3915	3830	4120	3955	200	1200	500	2880	5	1	40000000	1648	108.42	1.63	12	0.51	38.00	2529.00	4975	20230818	-17.19	2255	20230726	82.71	4975	-17.19	20230818	2255	82.71	20230726	4975	-17.19	20230818	2255	82.71	20230726	4.79	N	027050	500	200 억	683975	N	N	4724	N	Y
66	20230821	160345	59	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-280	5	-6.54	7154975880	1794314	4.35	3970	4075	3910	5560	3000	4280	3987.10	1.69	-2348	5346	4812	4441	3907	3536	5080	4175	200	1280	500	3080	5	1	40000000	1600	105.26	1.58	12	4.49	38.00	2529.00	4975	20230818	-19.60	2255	20230726	77.38	4975	-19.60	20230818	2255	77.38	20230726	4975	-19.60	20230818	2255	77.38	20230726	4.82	N	027050	500	200 억	675534	N	N	4610	N	Y
67	20230821	150346	59	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-280	5	-6.54	6525695880	1636994	3.97	3970	4075	3910	5560	3000	4280	3986.21	1.69	4971	5346	4812	4441	3907	3536	5080	4175	200	1280	500	3080	5	1	40000000	1600	105.26	1.58	12	4.09	38.00	2529.00	4975	20230818	-19.60	2255	20230726	77.38	4975	-19.60	20230818	2255	77.38	20230726	4975	-19.60	20230818	2255	77.38	20230726	4.82	N	027050	500	200 억	675534	N	N	111	N	Y
68	20230821	140347	59	100.00	KOSDAQ		화학	N	N	N	N		N	3985	-295	5	-6.89	6005003660	1506757	3.65	3970	4075	3910	5560	3000	4280	3985.19	1.69	4971	5346	4812	4441	3907	3536	5080	4175	200	1280	500	3080	5	1	40000000	1594	104.87	1.58	12	3.77	38.00	2529.00	4975	20230818	-19.90	2255	20230726	76.72	4975	-19.90	20230818	2255	76.72	20230726	4975	-19.90	20230818	2255	76.72	20230726	4.82	N	027050	500	200 억	675534	N	N	111	N	Y
69	20230821	130347	59	100.00	KOSDAQ		화학	N	N	N	N		N	3975	-305	5	-7.13	5323859670	1335607	3.24	3970	4075	3910	5560	3000	4280	3985.88	1.69	5314	5346	4812	4441	3907	3536	5080	4175	200	1280	500	3080	5	1	40000000	1590	104.61	1.57	12	3.34	38.00	2529.00	4975	20230818	-20.10	2255	20230726	76.27	4975	-20.10	20230818	2255	76.27	20230726	4975	-20.10	20230818	2255	76.27	20230726	4.82	N	027050	500	200 억	675534	N	N	111	N	Y
70	20230821	120347	59	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-275	5	-6.43	4918139310	1233745	2.99	3970	4075	3910	5560	3000	4280	3986.11	1.69	5303	5346	4812	4441	3907	3536	5080	4175	200	1280	500	3080	5	1	40000000	1602	105.39	1.58	12	3.08	38.00	2529.00	4975	20230818	-19.50	2255	20230726	77.61	4975	-19.50	20230818	2255	77.61	20230726	4975	-19.50	20230818	2255	77.61	20230726	4.82	N	027050	500	200 억	675534	N	N	111	N	Y
71	20230821	110346	59	100.00	KOSDAQ		화학	N	N	N	N		N	4040	-240	5	-5.61	4455030635	1118192	2.71	3970	4075	3910	5560	3000	4280	3983.87	1.69	5303	5346	4812	4441	3907	3536	5080	4175	200	1280	500	3080	5	1	40000000	1616	106.32	1.60	12	2.80	38.00	2529.00	4975	20230818	-18.79	2255	20230726	79.16	4975	-18.79	20230818	2255	79.16	20230726	4975	-18.79	20230818	2255	79.16	20230726	4.82	N	027050	500	200 억	675534	N	N	111	N	Y
72	20230821	100345	59	100.00	KOSDAQ		화학	N	N	N	N		N	4075	-205	5	-4.79	3542569345	890886	2.16	3970	4075	3910	5560	3000	4280	3976.11	1.69	-3517	5346	4812	4441	3907	3536	5080	4175	200	1280	500	3080	5	1	40000000	1630	107.24	1.61	12	2.23	38.00	2529.00	4975	20230818	-18.09	2255	20230726	80.71	4975	-18.09	20230818	2255	80.71	20230726	4975	-18.09	20230818	2255	80.71	20230726	4.82	N	027050	500	200 억	675534	N	N	111	N	Y
73	20230821	090350	59	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-310	5	-7.24	861955760	217039	0.53	3970	3970	3970	5560	3000	4280	3970.00	1.69	-2031	5346	4812	4441	3907	3536	5080	4175	200	1280	500	3080	5	1	40000000	1588	104.47	1.57	12	0.54	38.00	2529.00	4975	20230818	-20.20	2255	20230726	76.05	4975	-20.20	20230818	2255	76.05	20230726	4975	-20.20	20230818	2255	76.05	20230726	4.82	N	027050	500	200 억	675534	N	N	111	N	Y
74	20230818	160345	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4280	450	2	11.75	188719593300	40691686	1115.59	4075	4975	4070	4975	2685	3830	4637.89	2.50	-316384	4086	3957	3846	3717	3606	3902	3662	200	1145	500	2750	5	1	40000000	1712	112.63	1.69	12	101.73	38.00	2529.00	4975	20230818	-13.97	2255	20230726	89.80	4975	-13.97	20230818	2255	89.80	20230726	4975	-13.97	20230818	2255	89.80	20230726	4.43	N	027050	500	200 억	1001428	N	N	111	N	N
75	20230818	150341	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4275	445	2	11.62	183783692000	39539874	1084.01	4075	4975	4070	4975	2685	3830	4648.07	2.50	-367837	4086	3957	3846	3717	3606	3902	3662	200	1145	500	2750	5	1	40000000	1710	112.50	1.69	12	98.85	38.00	2529.00	4975	20230818	-14.07	2255	20230726	89.58	4975	-14.07	20230818	2255	89.58	20230726	4975	-14.07	20230818	2255	89.58	20230726	4.43	N	027050	500	200 억	1001428	N	N	3582	N	N
76	20230818	140345	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4400	570	2	14.88	172550008560	36936774	1012.64	4075	4975	4070	4975	2685	3830	4671.51	2.50	-370561	4086	3957	3846	3717	3606	3902	3662	200	1145	500	2750	5	1	40000000	1760	115.79	1.74	12	92.34	38.00	2529.00	4975	20230818	-11.56	2255	20230726	95.12	4975	-11.56	20230818	2255	95.12	20230726	4975	-11.56	20230818	2255	95.12	20230726	4.43	N	027050	500	200 억	1001428	N	N	3582	N	N
77	20230818	130341	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4480	650	2	16.97	158807304890	33826875	927.38	4075	4975	4070	4975	2685	3830	4694.72	2.50	-345580	4086	3957	3846	3717	3606	3902	3662	200	1145	500	2750	5	1	40000000	1792	117.89	1.77	12	84.57	38.00	2529.00	4975	20230818	-9.95	2255	20230726	98.67	4975	-9.95	20230818	2255	98.67	20230726	4975	-9.95	20230818	2255	98.67	20230726	4.43	N	027050	500	200 억	1001428	Y	N	3582	N	N
78	20230818	120352	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4615	785	2	20.50	149665535115	31840495	872.93	4075	4975	4070	4975	2685	3830	4700.49	2.50	-390136	4086	3957	3846	3717	3606	3902	3662	200	1145	500	2750	5	1	40000000	1846	121.45	1.82	12	79.60	38.00	2529.00	4975	20230818	-7.24	2255	20230726	104.66	4975	-7.24	20230818	2255	104.66	20230726	4975	-7.24	20230818	2255	104.66	20230726	4.43	N	027050	500	200 억	1001428	N	N	3582	N	N
79	20230818	110343	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4555	725	2	18.93	139844324785	29717287	814.72	4075	4975	4070	4975	2685	3830	4705.84	2.50	-390821	4086	3957	3846	3717	3606	3902	3662	200	1145	500	2750	5	1	40000000	1822	119.87	1.80	12	74.29	38.00	2529.00	4975	20230818	-8.44	2255	20230726	102.00	4975	-8.44	20230818	2255	102.00	20230726	4975	-8.44	20230818	2255	102.00	20230726	4.43	N	027050	500	200 억	1001428	N	N	3582	N	N
80	20230818	100345	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4710	880	2	22.98	118350284150	25091668	687.90	4075	4975	4070	4975	2685	3830	4716.74	2.50	-355809	4086	3957	3846	3717	3606	3902	3662	200	1145	500	2750	5	1	40000000	1884	123.95	1.86	12	62.73	38.00	2529.00	4975	20230818	-5.33	2255	20230726	108.87	4975	-5.33	20230818	2255	108.87	20230726	4975	-5.33	20230818	2255	108.87	20230726	4.43	N	027050	500	200 억	1001428	N	N	3582	N	N
81	20230818	090344	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4405	575	2	15.01	15952388225	3731522	102.30	4075	4420	4070	4975	2685	3830	4275.11	2.50	-104732	4086	3957	3846	3717	3606	3902	3662	200	1145	500	2750	5	1	40000000	1762	115.92	1.74	12	9.33	38.00	2529.00	4610	20230814	-4.45	2255	20230726	95.34	4610	-4.45	20230814	2255	95.34	20230726	4610	-4.45	20230814	2255	95.34	20230726	4.43	N	027050	500	200 억	1001428	N	N	3582	N	N
82	20230817	160345	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3830	-315	5	-7.60	10341708955	2701757	47.51	3975	3975	3735	5380	2905	4145	3827.76	1.61	356993	4635	4390	4205	3960	3775	4297	3867	200	1237	500	2980	5	1	40000000	1532	100.79	1.51	12	6.75	38.00	2529.00	4610	20230814	-16.92	2255	20230726	69.84	4610	-16.92	20230814	2255	69.84	20230726	4610	-16.92	20230814	2255	69.84	20230726	4.08	N	027050	500	200 억	644778	N	N	3582	N	N
83	20230817	150348	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3800	-345	5	-8.32	8981618835	2349256	41.31	3975	3975	3735	5380	2905	4145	3823.16	1.61	316594	4635	4390	4205	3960	3775	4297	3867	200	1237	500	2980	5	1	40000000	1520	100.00	1.50	12	5.87	38.00	2529.00	4610	20230814	-17.57	2255	20230726	68.51	4610	-17.57	20230814	2255	68.51	20230726	4610	-17.57	20230814	2255	68.51	20230726	4.08	N	027050	500	200 억	644778	N	N	1418	N	N
84	20230817	140344	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3850	-295	5	-7.12	8248141015	2157221	37.93	3975	3975	3735	5380	2905	4145	3823.49	1.61	308361	4635	4390	4205	3960	3775	4297	3867	200	1237	500	2980	5	1	40000000	1540	101.32	1.52	12	5.39	38.00	2529.00	4610	20230814	-16.49	2255	20230726	70.73	4610	-16.49	20230814	2255	70.73	20230726	4610	-16.49	20230814	2255	70.73	20230726	4.08	N	027050	500	200 억	644778	N	N	1418	N	N
85	20230817	130342	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3850	-295	5	-7.12	7686936820	2011355	35.37	3975	3975	3735	5380	2905	4145	3821.75	1.61	288719	4635	4390	4205	3960	3775	4297	3867	200	1237	500	2980	5	1	40000000	1540	101.32	1.52	12	5.03	38.00	2529.00	4610	20230814	-16.49	2255	20230726	70.73	4610	-16.49	20230814	2255	70.73	20230726	4610	-16.49	20230814	2255	70.73	20230726	4.08	N	027050	500	200 억	644778	N	N	1418	N	N
86	20230817	120343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3810	-335	5	-8.08	6821969690	1785448	31.40	3975	3975	3735	5380	2905	4145	3820.85	1.61	208039	4635	4390	4205	3960	3775	4297	3867	200	1237	500	2980	5	1	40000000	1524	100.26	1.51	12	4.46	38.00	2529.00	4610	20230814	-17.35	2255	20230726	68.96	4610	-17.35	20230814	2255	68.96	20230726	4610	-17.35	20230814	2255	68.96	20230726	4.08	N	027050	500	200 억	644778	N	N	1418	N	N
87	20230817	110344	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3810	-335	5	-8.08	6101090830	1597034	28.08	3975	3975	3735	5380	2905	4145	3820.24	1.61	188182	4635	4390	4205	3960	3775	4297	3867	200	1237	500	2980	5	1	40000000	1524	100.26	1.51	12	3.99	38.00	2529.00	4610	20230814	-17.35	2255	20230726	68.96	4610	-17.35	20230814	2255	68.96	20230726	4610	-17.35	20230814	2255	68.96	20230726	4.08	N	027050	500	200 억	644778	N	N	1418	N	N
88	20230817	100343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3810	-335	5	-8.08	4823841550	1258864	22.14	3975	3975	3735	5380	2905	4145	3831.87	1.61	127192	4635	4390	4205	3960	3775	4297	3867	200	1237	500	2980	5	1	40000000	1524	100.26	1.51	12	3.15	38.00	2529.00	4610	20230814	-17.35	2255	20230726	68.96	4610	-17.35	20230814	2255	68.96	20230726	4610	-17.35	20230814	2255	68.96	20230726	4.08	N	027050	500	200 억	644778	N	N	1418	N	N
89	20230817	090342	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3865	-280	5	-6.76	987733315	251991	4.43	3975	3975	3850	5380	2905	4145	3919.61	1.61	-8135	4635	4390	4205	3960	3775	4297	3867	200	1237	500	2980	5	1	40000000	1546	101.71	1.53	12	0.63	38.00	2529.00	4610	20230814	-16.16	2255	20230726	71.40	4610	-16.16	20230814	2255	71.40	20230726	4610	-16.16	20230814	2255	71.40	20230726	4.08	N	027050	500	200 억	644778	N	N	1418	N	N
90	20230816	160343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4145	-130	5	-3.04	23294766475	5563830	26.47	4400	4450	4020	5550	2995	4275	4186.86	1.74	-53832	4915	4595	4290	3970	3665	4755	4130	200	1277	500	3070	5	1	40000000	1658	109.08	1.64	12	13.91	38.00	2529.00	4610	20230814	-10.09	2255	20230726	83.81	4610	-10.09	20230814	2255	83.81	20230726	4610	-10.09	20230814	2255	83.81	20230726	3.55	N	027050	500	200 억	697014	N	N	1418	N	N
91	20230816	150343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4140	-135	5	-3.16	22197875880	5298191	25.21	4400	4450	4020	5550	2995	4275	4189.71	1.74	-47460	4915	4595	4290	3970	3665	4755	4130	200	1277	500	3070	5	1	40000000	1656	108.95	1.64	12	13.25	38.00	2529.00	4610	20230814	-10.20	2255	20230726	83.59	4610	-10.20	20230814	2255	83.59	20230726	4610	-10.20	20230814	2255	83.59	20230726	3.55	N	027050	500	200 억	697014	N	N	658	N	N
92	20230816	140343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4090	-185	5	-4.33	18835978380	4492331	21.38	4400	4450	4020	5550	2995	4275	4192.92	1.74	-29237	4915	4595	4290	3970	3665	4755	4130	200	1277	500	3070	5	1	40000000	1636	107.63	1.62	12	11.23	38.00	2529.00	4610	20230814	-11.28	2255	20230726	81.37	4610	-11.28	20230814	2255	81.37	20230726	4610	-11.28	20230814	2255	81.37	20230726	3.55	N	027050	500	200 억	697014	N	N	658	N	N
93	20230816	130344	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4100	-175	5	-4.09	17645190320	4202396	20.00	4400	4450	4020	5550	2995	4275	4198.84	1.74	7811	4915	4595	4290	3970	3665	4755	4130	200	1277	500	3070	5	1	40000000	1640	107.89	1.62	12	10.51	38.00	2529.00	4610	20230814	-11.06	2255	20230726	81.82	4610	-11.06	20230814	2255	81.82	20230726	4610	-11.06	20230814	2255	81.82	20230726	3.55	N	027050	500	200 억	697014	N	N	658	N	N
94	20230816	120348	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4115	-160	5	-3.74	16806858365	3998365	19.03	4400	4450	4020	5550	2995	4275	4203.43	1.74	-5370	4915	4595	4290	3970	3665	4755	4130	200	1277	500	3070	5	1	40000000	1646	108.29	1.63	12	10.00	38.00	2529.00	4610	20230814	-10.74	2255	20230726	82.48	4610	-10.74	20230814	2255	82.48	20230726	4610	-10.74	20230814	2255	82.48	20230726	3.55	N	027050	500	200 억	697014	N	N	658	N	N
95	20230816	110345	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4145	-130	5	-3.04	14543522180	3452215	16.43	4400	4450	4020	5550	2995	4275	4212.81	1.74	34392	4915	4595	4290	3970	3665	4755	4130	200	1277	500	3070	5	1	40000000	1658	109.08	1.64	12	8.63	38.00	2529.00	4610	20230814	-10.09	2255	20230726	83.81	4610	-10.09	20230814	2255	83.81	20230726	4610	-10.09	20230814	2255	83.81	20230726	3.55	N	027050	500	200 억	697014	N	N	658	N	N
96	20230816	100341	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4120	-155	5	-3.63	11587692420	2726374	12.97	4400	4450	4100	5550	2995	4275	4250.22	1.74	-67005	4915	4595	4290	3970	3665	4755	4130	200	1277	500	3070	5	1	40000000	1648	108.42	1.63	12	6.82	38.00	2529.00	4610	20230814	-10.63	2255	20230726	82.71	4610	-10.63	20230814	2255	82.71	20230726	4610	-10.63	20230814	2255	82.71	20230726	3.55	N	027050	500	200 억	697014	N	N	658	N	N
97	20230816	090340	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4290	15	2	0.35	3463967150	793479	3.78	4400	4450	4280	5550	2995	4275	4365.55	1.74	-56845	4915	4595	4290	3970	3665	4755	4130	200	1277	500	3070	5	1	40000000	1716	112.89	1.70	12	1.98	38.00	2529.00	4610	20230814	-6.94	2255	20230726	90.24	4610	-6.94	20230814	2255	90.24	20230726	4610	-6.94	20230814	2255	90.24	20230726	3.55	N	027050	500	200 억	697014	N	N	658	N	N
98	20230814	160340	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4275	400	2	10.32	89092178330	20373929	68.58	3995	4610	3985	5030	2715	3875	4373.04	1.68	1926	4631	4252	4051	3672	3471	4152	3572	200	1157	500	2790	5	1	40000000	1710	112.50	1.69	12	50.93	38.00	2529.00	4610	20230814	-7.27	2255	20230726	89.58	4610	-7.27	20230814	2255	89.58	20230726	4610	-7.27	20230814	2255	89.58	20230726	3.13	N	027050	500	200 억	671793	N	N	658	N	N
99	20230814	150339	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4210	335	2	8.65	86430241485	19749508	66.47	3995	4610	3985	5030	2715	3875	4376.38	1.68	-5238	4631	4252	4051	3672	3471	4152	3572	200	1157	500	2790	5	1	40000000	1684	110.79	1.66	12	49.37	38.00	2529.00	4610	20230814	-8.68	2255	20230726	86.70	4610	-8.68	20230814	2255	86.70	20230726	4610	-8.68	20230814	2255	86.70	20230726	3.13	N	027050	500	200 억	671793	N	N	1293	N	N
100	20230814	140339	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4170	295	2	7.61	81746346725	18616880	62.66	3995	4610	3985	5030	2715	3875	4391.04	1.68	-56865	4631	4252	4051	3672	3471	4152	3572	200	1157	500	2790	5	1	40000000	1668	109.74	1.65	12	46.54	38.00	2529.00	4610	20230814	-9.54	2255	20230726	84.92	4610	-9.54	20230814	2255	84.92	20230726	4610	-9.54	20230814	2255	84.92	20230726	3.13	N	027050	500	200 억	671793	N	N	1293	N	N
101	20230814	130338	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4265	390	2	10.06	79156085125	18003661	60.60	3995	4610	3985	5030	2715	3875	4396.73	1.68	-42328	4631	4252	4051	3672	3471	4152	3572	200	1157	500	2790	5	1	40000000	1706	112.24	1.69	12	45.01	38.00	2529.00	4610	20230814	-7.48	2255	20230726	89.14	4610	-7.48	20230814	2255	89.14	20230726	4610	-7.48	20230814	2255	89.14	20230726	3.13	N	027050	500	200 억	671793	N	N	1293	N	N
102	20230814	120338	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4205	330	2	8.52	73670124890	16724043	56.29	3995	4610	3985	5030	2715	3875	4405.12	1.68	-42697	4631	4252	4051	3672	3471	4152	3572	200	1157	500	2790	5	1	40000000	1682	110.66	1.66	12	41.81	38.00	2529.00	4610	20230814	-8.79	2255	20230726	86.47	4610	-8.79	20230814	2255	86.47	20230726	4610	-8.79	20230814	2255	86.47	20230726	3.13	N	027050	500	200 억	671793	N	N	1293	N	N
103	20230814	110337	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4290	415	2	10.71	70282187690	15925745	53.60	3995	4610	3985	5030	2715	3875	4413.20	1.68	-57939	4631	4252	4051	3672	3471	4152	3572	200	1157	500	2790	5	1	40000000	1716	112.89	1.70	12	39.81	38.00	2529.00	4610	20230814	-6.94	2255	20230726	90.24	4610	-6.94	20230814	2255	90.24	20230726	4610	-6.94	20230814	2255	90.24	20230726	3.13	N	027050	500	200 억	671793	N	N	1293	N	N
104	20230814	100337	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4365	490	2	12.65	63251486295	14298755	48.13	3995	4610	3985	5030	2715	3875	4423.65	1.68	-24811	4631	4252	4051	3672	3471	4152	3572	200	1157	500	2790	5	1	40000000	1746	114.87	1.73	12	35.75	38.00	2529.00	4610	20230814	-5.31	2255	20230726	93.57	4610	-5.31	20230814	2255	93.57	20230726	4610	-5.31	20230814	2255	93.57	20230726	3.13	N	027050	500	200 억	671793	N	N	1293	N	N
105	20230814	090337	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4275	400	2	10.32	6657993325	1605310	5.40	3995	4340	3985	5030	2715	3875	4147.88	1.68	66996	4631	4252	4051	3672	3471	4152	3572	200	1157	500	2790	5	1	40000000	1710	112.50	1.69	12	4.01	38.00	2529.00	4430	20230811	-3.50	2255	20230726	89.58	4430	-3.50	20230811	2255	89.58	20230726	4430	-3.50	20230811	2255	89.58	20230726	3.13	N	027050	500	200 억	671793	N	N	1293	N	N
106	20230811	160337	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	3875	445	2	12.97	121836129020	29535355	376.99	3940	4430	3850	4455	2405	3430	4125.55	1.52	62674	3840	3635	3225	3020	2610	3737	3122	200	1025	500	2460	5	1	40000000	1550	101.97	1.53	12	73.84	38.00	2529.00	4430	20230811	-12.53	2255	20230726	71.84	4430	-12.53	20230811	2255	71.84	20230726	4430	-12.53	20230811	2255	71.84	20230726	3.16	N	027050	500	200 억	608916	N	N	1293	N	N
107	20230811	150335	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	3925	495	2	14.43	117155261860	28337193	361.69	3940	4430	3925	4455	2405	3430	4134.33	1.52	-4677	3840	3635	3225	3020	2610	3737	3122	200	1025	500	2460	5	1	40000000	1570	103.29	1.55	12	70.84	38.00	2529.00	4430	20230811	-11.40	2255	20230726	74.06	4430	-11.40	20230811	2255	74.06	20230726	4430	-11.40	20230811	2255	74.06	20230726	3.16	N	027050	500	200 억	608916	Y	N	0	N	N
108	20230811	140336	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4190	760	2	22.16	108784815495	26274965	335.37	3940	4430	3930	4455	2405	3430	4140.25	1.52	9196	3840	3635	3225	3020	2610	3737	3122	200	1025	500	2460	5	1	40000000	1676	110.26	1.66	12	65.69	38.00	2529.00	4430	20230811	-5.42	2255	20230726	85.81	4430	-5.42	20230811	2255	85.81	20230726	4430	-5.42	20230811	2255	85.81	20230726	3.16	N	027050	500	200 억	608916	N	N	0	N	N
109	20230811	130335	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4055	625	2	18.22	98198831045	23719193	302.75	3940	4430	3930	4455	2405	3430	4140.06	1.52	-909	3840	3635	3225	3020	2610	3737	3122	200	1025	500	2460	5	1	40000000	1622	106.71	1.60	12	59.30	38.00	2529.00	4430	20230811	-8.47	2255	20230726	79.82	4430	-8.47	20230811	2255	79.82	20230726	4430	-8.47	20230811	2255	79.82	20230726	3.16	N	027050	500	200 억	608916	N	N	0	N	N
110	20230811	120333	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4100	670	2	19.53	93905718670	22663301	289.27	3940	4430	3930	4455	2405	3430	4143.52	1.52	-9385	3840	3635	3225	3020	2610	3737	3122	200	1025	500	2460	5	1	40000000	1640	107.89	1.62	12	56.66	38.00	2529.00	4430	20230811	-7.45	2255	20230726	81.82	4430	-7.45	20230811	2255	81.82	20230726	4430	-7.45	20230811	2255	81.82	20230726	3.16	N	027050	500	200 억	608916	N	N	0	N	N
111	20230811	110331	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4025	595	2	17.35	83399281170	20107202	256.65	3940	4430	3930	4455	2405	3430	4147.74	1.52	10528	3840	3635	3225	3020	2610	3737	3122	200	1025	500	2460	5	1	40000000	1610	105.92	1.59	12	50.27	38.00	2529.00	4430	20230811	-9.14	2255	20230726	78.49	4430	-9.14	20230811	2255	78.49	20230726	4430	-9.14	20230811	2255	78.49	20230726	3.16	N	027050	500	200 억	608916	N	N	0	N	N
112	20230811	100331	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4135	705	2	20.55	69903216140	16808807	214.55	3940	4430	3930	4455	2405	3430	4158.74	1.52	-13568	3840	3635	3225	3020	2610	3737	3122	200	1025	500	2460	5	1	40000000	1654	108.82	1.64	12	42.02	38.00	2529.00	4430	20230811	-6.66	2255	20230726	83.37	4430	-6.66	20230811	2255	83.37	20230726	4430	-6.66	20230811	2255	83.37	20230726	3.16	N	027050	500	200 억	608916	N	N	0	N	N
113	20230811	090334	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	4190	760	2	22.16	12779488040	3171906	40.49	3940	4235	3930	4455	2405	3430	4029.00	1.52	81352	3840	3635	3225	3020	2610	3737	3122	200	1025	500	2460	5	1	40000000	1676	110.26	1.66	12	7.93	38.00	2529.00	4235	20230811	-1.06	2255	20230726	85.81	4235	-1.06	20230811	2255	85.81	20230726	4235	-1.06	20230811	2255	85.81	20230726	3.16	N	027050	500	200 억	608916	N	N	0	N	N
114	20230810	160333	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3430	790	1	29.92	25559117170	7833048	6330.91	2895	3430	2815	3430	1850	2640	3262.98	1.96	-176957	2710	2675	2645	2610	2580	2660	2595	200	790	500	1900	5	1	40000000	1372	90.26	1.36	12	19.58	38.00	2529.00	3915	20230110	-12.39	2255	20230726	52.11	3915	-12.39	20230110	2255	52.11	20230726	3915	-12.39	20230110	2255	52.11	20230726	3.19	N	027050	500	200 억	784549	N	N	2733	N	N
115	20230810	150331	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3430	790	1	29.92	25537978080	7826885	6325.93	2895	3430	2815	3430	1850	2640	3262.85	1.96	-176957	2710	2675	2645	2610	2580	2660	2595	200	790	500	1900	5	1	40000000	1372	90.26	1.36	12	19.57	38.00	2529.00	3915	20230110	-12.39	2255	20230726	52.11	3915	-12.39	20230110	2255	52.11	20230726	3915	-12.39	20230110	2255	52.11	20230726	3.19	N	027050	500	200 억	784549	N	N	2733	N	N
116	20230810	140331	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3430	790	1	29.92	25495936570	7814628	6316.02	2895	3430	2815	3430	1850	2640	3262.59	1.96	-176956	2710	2675	2645	2610	2580	2660	2595	200	790	500	1900	5	1	40000000	1372	90.26	1.36	12	19.54	38.00	2529.00	3915	20230110	-12.39	2255	20230726	52.11	3915	-12.39	20230110	2255	52.11	20230726	3915	-12.39	20230110	2255	52.11	20230726	3.19	N	027050	500	200 억	784549	N	N	2733	N	N
117	20230810	130328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3430	790	1	29.92	25444397390	7799602	6303.88	2895	3430	2815	3430	1850	2640	3262.27	1.96	-176956	2710	2675	2645	2610	2580	2660	2595	200	790	500	1900	5	1	40000000	1372	90.26	1.36	12	19.50	38.00	2529.00	3915	20230110	-12.39	2255	20230726	52.11	3915	-12.39	20230110	2255	52.11	20230726	3915	-12.39	20230110	2255	52.11	20230726	3.19	N	027050	500	200 억	784549	N	N	2733	N	N
118	20230810	120331	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3430	790	1	29.92	25364667040	7776357	6285.09	2895	3430	2815	3430	1850	2640	3261.77	1.96	-176956	2710	2675	2645	2610	2580	2660	2595	200	790	500	1900	5	1	40000000	1372	90.26	1.36	12	19.44	38.00	2529.00	3915	20230110	-12.39	2255	20230726	52.11	3915	-12.39	20230110	2255	52.11	20230726	3915	-12.39	20230110	2255	52.11	20230726	3.19	N	027050	500	200 억	784549	N	N	2733	N	N
119	20230810	110333	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3430	790	1	29.92	25173475410	7720616	6240.04	2895	3430	2815	3430	1850	2640	3260.55	1.96	-176478	2710	2675	2645	2610	2580	2660	2595	200	790	500	1900	5	1	40000000	1372	90.26	1.36	12	19.30	38.00	2529.00	3915	20230110	-12.39	2255	20230726	52.11	3915	-12.39	20230110	2255	52.11	20230726	3915	-12.39	20230110	2255	52.11	20230726	3.19	N	027050	500	200 억	784549	N	N	2733	N	N
120	20230810	100333	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	3430	790	1	29.92	24935025240	7651097	6183.85	2895	3430	2815	3430	1850	2640	3259.01	1.96	-175768	2710	2675	2645	2610	2580	2660	2595	200	790	500	1900	5	1	40000000	1372	90.26	1.36	12	19.13	38.00	2529.00	3915	20230110	-12.39	2255	20230726	52.11	3915	-12.39	20230110	2255	52.11	20230726	3915	-12.39	20230110	2255	52.11	20230726	3.19	N	027050	500	200 억	784549	N	N	2733	N	N
121	20230810	090334	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2820	180	2	6.82	672976135	234178	189.27	2895	2895	2820	3430	1850	2640	2873.78	1.96	-90531	2710	2675	2645	2610	2580	2660	2595	200	790	500	1900	5	1	40000000	1128	74.21	1.12	12	0.59	38.00	2529.00	3915	20230110	-27.97	2255	20230726	25.06	3915	-27.97	20230110	2255	25.06	20230726	3915	-27.97	20230110	2255	25.06	20230726	3.19	N	027050	500	200 억	784549	N	N	2733	N	N
122	20230809	160331	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2640	-30	5	-1.12	320578075	121320	128.75	2645	2680	2615	3470	1870	2670	2642.42	1.93	10408	2766	2717	2671	2622	2576	2695	2600	200	800	500	1920	5	1	40000000	1056	69.47	1.04	12	0.30	38.00	2529.00	3915	20230110	-32.57	2255	20230726	17.07	3915	-32.57	20230110	2255	17.07	20230726	3915	-32.57	20230110	2255	17.07	20230726	3.19	N	027050	500	200 억	773096	N	N	2733	N	N
123	20230809	150328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2665	-5	5	-0.19	245788755	92985	98.68	2645	2680	2615	3470	1870	2670	2643.31	1.93	8835	2766	2717	2671	2622	2576	2695	2600	200	800	500	1920	5	1	40000000	1066	70.13	1.05	12	0.23	38.00	2529.00	3915	20230110	-31.93	2255	20230726	18.18	3915	-31.93	20230110	2255	18.18	20230726	3915	-31.93	20230110	2255	18.18	20230726	3.19	N	027050	500	200 억	773096	N	N	1015	N	N
124	20230809	140328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2670	0	3	0.00	174713655	66127	70.18	2645	2680	2615	3470	1870	2670	2642.09	1.93	6900	2766	2717	2671	2622	2576	2695	2600	200	800	500	1920	5	1	40000000	1068	70.26	1.06	12	0.17	38.00	2529.00	3915	20230110	-31.80	2255	20230726	18.40	3915	-31.80	20230110	2255	18.40	20230726	3915	-31.80	20230110	2255	18.40	20230726	3.19	N	027050	500	200 억	773096	N	N	1015	N	N
125	20230809	130334	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2675	5	2	0.19	163320850	61863	65.65	2645	2675	2615	3470	1870	2670	2640.04	1.93	6760	2766	2717	2671	2622	2576	2695	2600	200	800	500	1920	5	1	40000000	1070	70.39	1.06	12	0.15	38.00	2529.00	3915	20230110	-31.67	2255	20230726	18.63	3915	-31.67	20230110	2255	18.63	20230726	3915	-31.67	20230110	2255	18.63	20230726	3.19	N	027050	500	200 억	773096	N	N	1015	N	N
126	20230809	120333	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2670	0	3	0.00	157678940	59750	63.41	2645	2675	2615	3470	1870	2670	2638.97	1.93	6760	2766	2717	2671	2622	2576	2695	2600	200	800	500	1920	5	1	40000000	1068	70.26	1.06	12	0.15	38.00	2529.00	3915	20230110	-31.80	2255	20230726	18.40	3915	-31.80	20230110	2255	18.40	20230726	3915	-31.80	20230110	2255	18.40	20230726	3.19	N	027050	500	200 억	773096	N	N	1015	N	N
127	20230809	110331	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2655	-15	5	-0.56	132267750	50183	53.26	2645	2675	2615	3470	1870	2670	2635.70	1.93	6820	2766	2717	2671	2622	2576	2695	2600	200	800	500	1920	5	1	40000000	1062	69.87	1.05	12	0.13	38.00	2529.00	3915	20230110	-32.18	2255	20230726	17.74	3915	-32.18	20230110	2255	17.74	20230726	3915	-32.18	20230110	2255	17.74	20230726	3.19	N	027050	500	200 억	773096	N	N	1015	N	N
128	20230809	100327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2620	-50	5	-1.87	92971105	35305	37.47	2645	2675	2615	3470	1870	2670	2633.36	1.93	5326	2766	2717	2671	2622	2576	2695	2600	200	800	500	1920	5	1	40000000	1048	68.95	1.04	12	0.09	38.00	2529.00	3915	20230110	-33.08	2255	20230726	16.19	3915	-33.08	20230110	2255	16.19	20230726	3915	-33.08	20230110	2255	16.19	20230726	3.19	N	027050	500	200 억	773096	N	N	1015	N	N
129	20230809	090328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2655	-15	5	-0.56	21899850	8280	8.79	2645	2665	2640	3470	1870	2670	2644.89	1.93	-115	2766	2717	2671	2622	2576	2695	2600	200	800	500	1920	5	1	40000000	1062	69.87	1.05	12	0.02	38.00	2529.00	3915	20230110	-32.18	2255	20230726	17.74	3915	-32.18	20230110	2255	17.74	20230726	3915	-32.18	20230110	2255	17.74	20230726	3.19	N	027050	500	200 억	773096	N	N	1015	N	N
130	20230808	160334	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2670	-15	5	-0.56	250044205	94194	163.26	2675	2720	2625	3490	1880	2685	2654.56	1.94	-7644	2758	2721	2688	2651	2618	2705	2635	200	805	500	1930	5	1	40000000	1068	70.26	1.06	12	0.24	38.00	2529.00	3915	20230110	-31.80	2255	20230726	18.40	3915	-31.80	20230110	2255	18.40	20230726	3915	-31.80	20230110	2255	18.40	20230726	3.21	N	027050	500	200 억	777007	N	N	1015	N	N
131	20230808	150331	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2650	-35	5	-1.30	216465085	81538	141.32	2675	2720	2625	3490	1880	2685	2654.78	1.94	-6473	2758	2721	2688	2651	2618	2705	2635	200	805	500	1930	5	1	40000000	1060	69.74	1.05	12	0.20	38.00	2529.00	3915	20230110	-32.31	2255	20230726	17.52	3915	-32.31	20230110	2255	17.52	20230726	3915	-32.31	20230110	2255	17.52	20230726	3.21	N	027050	500	200 억	777007	N	N	1952	N	N
132	20230808	140327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2685	0	3	0.00	170144965	63973	110.88	2675	2720	2635	3490	1880	2685	2659.64	1.94	-2913	2758	2721	2688	2651	2618	2705	2635	200	805	500	1930	5	1	40000000	1074	70.66	1.06	12	0.16	38.00	2529.00	3915	20230110	-31.42	2255	20230726	19.07	3915	-31.42	20230110	2255	19.07	20230726	3915	-31.42	20230110	2255	19.07	20230726	3.21	N	027050	500	200 억	777007	N	N	1952	N	N
133	20230808	130325	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2665	-20	5	-0.74	151154475	56841	98.52	2675	2720	2635	3490	1880	2685	2659.25	1.94	-2240	2758	2721	2688	2651	2618	2705	2635	200	805	500	1930	5	1	40000000	1066	70.13	1.05	12	0.14	38.00	2529.00	3915	20230110	-31.93	2255	20230726	18.18	3915	-31.93	20230110	2255	18.18	20230726	3915	-31.93	20230110	2255	18.18	20230726	3.21	N	027050	500	200 억	777007	N	N	1952	N	N
134	20230808	120328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2650	-35	5	-1.30	102231990	38368	66.50	2675	2720	2640	3490	1880	2685	2664.51	1.94	-1053	2758	2721	2688	2651	2618	2705	2635	200	805	500	1930	5	1	40000000	1060	69.74	1.05	12	0.10	38.00	2529.00	3915	20230110	-32.31	2255	20230726	17.52	3915	-32.31	20230110	2255	17.52	20230726	3915	-32.31	20230110	2255	17.52	20230726	3.21	N	027050	500	200 억	777007	N	N	1952	N	N
135	20230808	110326	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2660	-25	5	-0.93	69493875	26010	45.08	2675	2720	2655	3490	1880	2685	2671.81	1.94	1683	2758	2721	2688	2651	2618	2705	2635	200	805	500	1930	5	1	40000000	1064	70.00	1.05	12	0.07	38.00	2529.00	3915	20230110	-32.06	2255	20230726	17.96	3915	-32.06	20230110	2255	17.96	20230726	3915	-32.06	20230110	2255	17.96	20230726	3.21	N	027050	500	200 억	777007	N	N	1952	N	N
136	20230808	100330	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2685	0	3	0.00	35565500	13304	23.06	2675	2695	2655	3490	1880	2685	2673.29	1.94	2410	2758	2721	2688	2651	2618	2705	2635	200	805	500	1930	5	1	40000000	1074	70.66	1.06	12	0.03	38.00	2529.00	3915	20230110	-31.42	2255	20230726	19.07	3915	-31.42	20230110	2255	19.07	20230726	3915	-31.42	20230110	2255	19.07	20230726	3.21	N	027050	500	200 억	777007	N	N	1952	N	N
137	20230808	090329	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2680	-5	5	-0.19	2134930	800	1.39	2675	2680	2655	3490	1880	2685	2668.66	1.94	-127	2758	2721	2688	2651	2618	2705	2635	200	805	500	1930	5	1	40000000	1072	70.53	1.06	12	0.00	38.00	2529.00	3915	20230110	-31.55	2255	20230726	18.85	3915	-31.55	20230110	2255	18.85	20230726	3915	-31.55	20230110	2255	18.85	20230726	3.21	N	027050	500	200 억	777007	N	N	1952	N	N
138	20230807	160328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2685	-10	5	-0.37	155164675	57600	21.52	2695	2725	2655	3500	1890	2695	2693.84	1.95	-3388	2825	2760	2650	2585	2475	2792	2617	200	805	500	1940	5	1	40000000	1074	70.66	1.06	12	0.14	38.00	2529.00	3915	20230110	-31.42	2255	20230726	19.07	3915	-31.42	20230110	2255	19.07	20230726	3915	-31.42	20230110	2255	19.07	20230726	3.26	N	027050	500	200 억	780394	N	N	1952	N	N
139	20230807	150325	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2705	10	2	0.37	146128175	54238	20.26	2695	2725	2655	3500	1890	2695	2694.20	1.95	-3751	2825	2760	2650	2585	2475	2792	2617	200	805	500	1940	5	1	40000000	1082	71.18	1.07	12	0.14	38.00	2529.00	3915	20230110	-30.91	2255	20230726	19.96	3915	-30.91	20230110	2255	19.96	20230726	3915	-30.91	20230110	2255	19.96	20230726	3.26	N	027050	500	200 억	780394	N	N	1534	N	N
140	20230807	140328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2685	-10	5	-0.37	136069665	50505	18.87	2695	2725	2655	3500	1890	2695	2694.18	1.95	-2396	2825	2760	2650	2585	2475	2792	2617	200	805	500	1940	5	1	40000000	1074	70.66	1.06	12	0.13	38.00	2529.00	3915	20230110	-31.42	2255	20230726	19.07	3915	-31.42	20230110	2255	19.07	20230726	3915	-31.42	20230110	2255	19.07	20230726	3.26	N	027050	500	200 억	780394	N	N	1534	N	N
141	20230807	130326	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2690	-5	5	-0.19	124579620	46216	17.26	2695	2725	2655	3500	1890	2695	2695.60	1.95	-3394	2825	2760	2650	2585	2475	2792	2617	200	805	500	1940	5	1	40000000	1076	70.79	1.06	12	0.12	38.00	2529.00	3915	20230110	-31.29	2255	20230726	19.29	3915	-31.29	20230110	2255	19.29	20230726	3915	-31.29	20230110	2255	19.29	20230726	3.26	N	027050	500	200 억	780394	N	N	1534	N	N
142	20230807	120326	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2710	15	2	0.56	115030280	42685	15.95	2695	2725	2655	3500	1890	2695	2694.86	1.95	-1515	2825	2760	2650	2585	2475	2792	2617	200	805	500	1940	5	1	40000000	1084	71.32	1.07	12	0.11	38.00	2529.00	3915	20230110	-30.78	2255	20230726	20.18	3915	-30.78	20230110	2255	20.18	20230726	3915	-30.78	20230110	2255	20.18	20230726	3.26	N	027050	500	200 억	780394	N	N	1534	N	N
143	20230807	110323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2710	15	2	0.56	105042950	38993	14.57	2695	2725	2655	3500	1890	2695	2693.89	1.95	-572	2825	2760	2650	2585	2475	2792	2617	200	805	500	1940	5	1	40000000	1084	71.32	1.07	12	0.10	38.00	2529.00	3915	20230110	-30.78	2255	20230726	20.18	3915	-30.78	20230110	2255	20.18	20230726	3915	-30.78	20230110	2255	20.18	20230726	3.26	N	027050	500	200 억	780394	N	N	1534	N	N
144	20230807	100327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2685	-10	5	-0.37	69701505	25946	9.69	2695	2710	2655	3500	1890	2695	2686.41	1.95	-1388	2825	2760	2650	2585	2475	2792	2617	200	805	500	1940	5	1	40000000	1074	70.66	1.06	12	0.06	38.00	2529.00	3915	20230110	-31.42	2255	20230726	19.07	3915	-31.42	20230110	2255	19.07	20230726	3915	-31.42	20230110	2255	19.07	20230726	3.26	N	027050	500	200 억	780394	N	N	1534	N	N
145	20230807	090327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2695	0	3	0.00	9719795	3632	1.36	2695	2695	2655	3500	1890	2695	2676.16	1.95	-1077	2825	2760	2650	2585	2475	2792	2617	200	805	500	1940	5	1	40000000	1078	70.92	1.07	12	0.01	38.00	2529.00	3915	20230110	-31.16	2255	20230726	19.51	3915	-31.16	20230110	2255	19.51	20230726	3915	-31.16	20230110	2255	19.51	20230726	3.26	N	027050	500	200 억	780394	N	N	1534	N	N
146	20230804	160324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2695	155	2	6.10	715494590	267568	484.11	2565	2715	2540	3300	1780	2540	2674.06	1.81	53586	2616	2577	2541	2502	2466	2560	2485	200	760	500	1820	5	1	40000000	1078	70.92	1.07	12	0.67	38.00	2529.00	3915	20230110	-31.16	2255	20230726	19.51	3915	-31.16	20230110	2255	19.51	20230726	3915	-31.16	20230110	2255	19.51	20230726	3.25	N	027050	500	200 억	725857	N	N	1534	N	N
147	20230804	150326	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2690	150	2	5.91	670558740	250828	453.82	2565	2715	2540	3300	1780	2540	2673.38	1.81	51369	2616	2577	2541	2502	2466	2560	2485	200	760	500	1820	5	1	40000000	1076	70.79	1.06	12	0.63	38.00	2529.00	3915	20230110	-31.29	2255	20230726	19.29	3915	-31.29	20230110	2255	19.29	20230726	3915	-31.29	20230110	2255	19.29	20230726	3.25	N	027050	500	200 억	725857	N	N	1501	N	N
148	20230804	140328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2680	140	2	5.51	650065380	243192	440.01	2565	2715	2540	3300	1780	2540	2673.05	1.81	50870	2616	2577	2541	2502	2466	2560	2485	200	760	500	1820	5	1	40000000	1072	70.53	1.06	12	0.61	38.00	2529.00	3915	20230110	-31.55	2255	20230726	18.85	3915	-31.55	20230110	2255	18.85	20230726	3915	-31.55	20230110	2255	18.85	20230726	3.25	N	027050	500	200 억	725857	N	N	1501	N	N
149	20230804	130324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2700	160	2	6.30	522839230	195983	354.59	2565	2715	2540	3300	1780	2540	2667.78	1.81	30937	2616	2577	2541	2502	2466	2560	2485	200	760	500	1820	5	1	40000000	1080	71.05	1.07	12	0.49	38.00	2529.00	3915	20230110	-31.03	2255	20230726	19.73	3915	-31.03	20230110	2255	19.73	20230726	3915	-31.03	20230110	2255	19.73	20230726	3.25	N	027050	500	200 억	725857	N	N	1501	N	N
150	20230804	120324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2680	140	2	5.51	460225355	172621	312.32	2565	2715	2540	3300	1780	2540	2666.10	1.81	25144	2616	2577	2541	2502	2466	2560	2485	200	760	500	1820	5	1	40000000	1072	70.53	1.06	12	0.43	38.00	2529.00	3915	20230110	-31.55	2255	20230726	18.85	3915	-31.55	20230110	2255	18.85	20230726	3915	-31.55	20230110	2255	18.85	20230726	3.25	N	027050	500	200 억	725857	N	N	1501	N	N
151	20230804	110324	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2690	150	2	5.91	405390530	152179	275.34	2565	2715	2540	3300	1780	2540	2663.91	1.81	16268	2616	2577	2541	2502	2466	2560	2485	200	760	500	1820	5	1	40000000	1076	70.79	1.06	12	0.38	38.00	2529.00	3915	20230110	-31.29	2255	20230726	19.29	3915	-31.29	20230110	2255	19.29	20230726	3915	-31.29	20230110	2255	19.29	20230726	3.25	N	027050	500	200 억	725857	N	N	1501	N	N
152	20230804	100321	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2715	175	2	6.89	320474435	120481	217.99	2565	2715	2540	3300	1780	2540	2659.96	1.81	17002	2616	2577	2541	2502	2466	2560	2485	200	760	500	1820	5	1	40000000	1086	71.45	1.07	12	0.30	38.00	2529.00	3915	20230110	-30.65	2255	20230726	20.40	3915	-30.65	20230110	2255	20.40	20230726	3915	-30.65	20230110	2255	20.40	20230726	3.25	N	027050	500	200 억	725857	N	N	1501	N	N
153	20230804	090321	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2550	10	2	0.39	3095080	1207	2.18	2565	2565	2550	3300	1780	2540	2564.30	1.81	-300	2616	2577	2541	2502	2466	2560	2485	200	760	500	1820	5	1	40000000	1020	67.11	1.01	12	0.00	38.00	2529.00	3915	20230110	-34.87	2255	20230726	13.08	3915	-34.87	20230110	2255	13.08	20230726	3915	-34.87	20230110	2255	13.08	20230726	3.25	N	027050	500	200 억	725857	N	N	1501	N	N
154	20230803	160322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-25	5	-0.97	139788235	55100	46.14	2580	2580	2505	3330	1800	2565	2536.99	1.82	-2918	2678	2621	2568	2511	2458	2650	2540	200	765	500	1840	5	1	40000000	1016	66.84	1.00	12	0.14	38.00	2529.00	3915	20230110	-35.12	2255	20230726	12.64	3915	-35.12	20230110	2255	12.64	20230726	3915	-35.12	20230110	2255	12.64	20230726	3.26	N	027050	500	200 억	728627	N	N	1501	N	N
155	20230803	150323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-15	5	-0.58	123076575	48520	40.63	2580	2580	2505	3330	1800	2565	2536.62	1.82	-4185	2678	2621	2568	2511	2458	2650	2540	200	765	500	1840	5	1	40000000	1020	67.11	1.01	12	0.12	38.00	2529.00	3915	20230110	-34.87	2255	20230726	13.08	3915	-34.87	20230110	2255	13.08	20230726	3915	-34.87	20230110	2255	13.08	20230726	3.26	N	027050	500	200 억	728627	N	N	274	N	N
156	20230803	140320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	-5	5	-0.19	106071080	41837	35.04	2580	2580	2505	3330	1800	2565	2535.34	1.82	-4502	2678	2621	2568	2511	2458	2650	2540	200	765	500	1840	5	1	40000000	1024	67.37	1.01	12	0.10	38.00	2529.00	3915	20230110	-34.61	2255	20230726	13.53	3915	-34.61	20230110	2255	13.53	20230726	3915	-34.61	20230110	2255	13.53	20230726	3.26	N	027050	500	200 억	728627	N	N	274	N	N
157	20230803	130324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	5	2	0.19	94695390	37392	31.31	2580	2580	2505	3330	1800	2565	2532.50	1.82	-4593	2678	2621	2568	2511	2458	2650	2540	200	765	500	1840	5	1	40000000	1028	67.63	1.02	12	0.09	38.00	2529.00	3915	20230110	-34.36	2255	20230726	13.97	3915	-34.36	20230110	2255	13.97	20230726	3915	-34.36	20230110	2255	13.97	20230726	3.26	N	027050	500	200 억	728627	N	N	274	N	N
158	20230803	120324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-35	5	-1.36	80460655	31790	26.62	2580	2580	2505	3330	1800	2565	2531.01	1.82	-5002	2678	2621	2568	2511	2458	2650	2540	200	765	500	1840	5	1	40000000	1012	66.58	1.00	12	0.08	38.00	2529.00	3915	20230110	-35.38	2255	20230726	12.20	3915	-35.38	20230110	2255	12.20	20230726	3915	-35.38	20230110	2255	12.20	20230726	3.26	N	027050	500	200 억	728627	N	N	274	N	N
159	20230803	110320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-35	5	-1.36	41965340	16511	13.83	2580	2580	2505	3330	1800	2565	2541.66	1.82	-4693	2678	2621	2568	2511	2458	2650	2540	200	765	500	1840	5	1	40000000	1012	66.58	1.00	12	0.04	38.00	2529.00	3915	20230110	-35.38	2255	20230726	12.20	3915	-35.38	20230110	2255	12.20	20230726	3915	-35.38	20230110	2255	12.20	20230726	3.26	N	027050	500	200 억	728627	N	N	274	N	N
160	20230803	100321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	-5	5	-0.19	22394510	8771	7.35	2580	2580	2510	3330	1800	2565	2553.24	1.82	-3861	2678	2621	2568	2511	2458	2650	2540	200	765	500	1840	5	1	40000000	1024	67.37	1.01	12	0.02	38.00	2529.00	3915	20230110	-34.61	2255	20230726	13.53	3915	-34.61	20230110	2255	13.53	20230726	3915	-34.61	20230110	2255	13.53	20230726	3.26	N	027050	500	200 억	728627	N	N	274	N	N
161	20230803	090320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-20	5	-0.78	7900625	3082	2.58	2580	2580	2510	3330	1800	2565	2563.47	1.82	-2378	2678	2621	2568	2511	2458	2650	2540	200	765	500	1840	5	1	40000000	1018	66.97	1.01	12	0.01	38.00	2529.00	3915	20230110	-34.99	2255	20230726	12.86	3915	-34.99	20230110	2255	12.86	20230726	3915	-34.99	20230110	2255	12.86	20230726	3.26	N	027050	500	200 억	728627	N	N	274	N	N
162	20230802	160321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	45	2	1.79	305153340	118860	276.16	2525	2625	2515	3275	1765	2520	2567.34	1.84	-6959	2596	2557	2521	2482	2446	2540	2465	200	755	500	1810	5	1	40000000	1026	67.50	1.01	12	0.30	38.00	2529.00	3915	20230110	-34.48	2255	20230726	13.75	3915	-34.48	20230110	2255	13.75	20230726	3915	-34.48	20230110	2255	13.75	20230726	3.22	N	027050	500	200 억	734713	N	N	274	N	N
163	20230802	150324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	40	2	1.59	270644705	105272	244.59	2525	2625	2515	3275	1765	2520	2570.91	1.84	-9182	2596	2557	2521	2482	2446	2540	2465	200	755	500	1810	5	1	40000000	1024	67.37	1.01	12	0.26	38.00	2529.00	3915	20230110	-34.61	2255	20230726	13.53	3915	-34.61	20230110	2255	13.53	20230726	3915	-34.61	20230110	2255	13.53	20230726	3.22	N	027050	500	200 억	734713	N	N	562	N	N
164	20230802	140323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	20	2	0.79	243581625	94639	219.88	2525	2625	2515	3275	1765	2520	2573.80	1.84	-5640	2596	2557	2521	2482	2446	2540	2465	200	755	500	1810	5	1	40000000	1016	66.84	1.00	12	0.24	38.00	2529.00	3915	20230110	-35.12	2255	20230726	12.64	3915	-35.12	20230110	2255	12.64	20230726	3915	-35.12	20230110	2255	12.64	20230726	3.22	N	027050	500	200 억	734713	N	N	562	N	N
165	20230802	130321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	45	2	1.79	193163920	74740	173.65	2525	2625	2515	3275	1765	2520	2584.48	1.84	-8501	2596	2557	2521	2482	2446	2540	2465	200	755	500	1810	5	1	40000000	1026	67.50	1.01	12	0.19	38.00	2529.00	3915	20230110	-34.48	2255	20230726	13.75	3915	-34.48	20230110	2255	13.75	20230726	3915	-34.48	20230110	2255	13.75	20230726	3.22	N	027050	500	200 억	734713	N	N	562	N	N
166	20230802	120319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	50	2	1.98	180899530	69956	162.53	2525	2625	2515	3275	1765	2520	2585.90	1.84	-7673	2596	2557	2521	2482	2446	2540	2465	200	755	500	1810	5	1	40000000	1028	67.63	1.02	12	0.17	38.00	2529.00	3915	20230110	-34.36	2255	20230726	13.97	3915	-34.36	20230110	2255	13.97	20230726	3915	-34.36	20230110	2255	13.97	20230726	3.22	N	027050	500	200 억	734713	N	N	562	N	N
167	20230802	110317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	75	2	2.98	156263360	60394	140.32	2525	2625	2515	3275	1765	2520	2587.40	1.84	-6305	2596	2557	2521	2482	2446	2540	2465	200	755	500	1810	5	1	40000000	1038	68.29	1.03	12	0.15	38.00	2529.00	3915	20230110	-33.72	2255	20230726	15.08	3915	-33.72	20230110	2255	15.08	20230726	3915	-33.72	20230110	2255	15.08	20230726	3.22	N	027050	500	200 억	734713	N	N	562	N	N
168	20230802	100319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	80	2	3.17	66905610	26071	60.57	2525	2600	2515	3275	1765	2520	2566.28	1.84	2883	2596	2557	2521	2482	2446	2540	2465	200	755	500	1810	5	1	40000000	1040	68.42	1.03	12	0.07	38.00	2529.00	3915	20230110	-33.59	2255	20230726	15.30	3915	-33.59	20230110	2255	15.30	20230726	3915	-33.59	20230110	2255	15.30	20230726	3.22	N	027050	500	200 억	734713	N	N	562	N	N
169	20230802	090318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	0	3	0.00	239800	95	0.22	2525	2525	2520	3275	1765	2520	2524.21	1.84	-15	2596	2557	2521	2482	2446	2540	2465	200	755	500	1810	5	1	40000000	1008	66.32	1.00	12	0.00	38.00	2529.00	3915	20230110	-35.63	2255	20230726	11.75	3915	-35.63	20230110	2255	11.75	20230726	3915	-35.63	20230110	2255	11.75	20230726	3.22	N	027050	500	200 억	734713	N	N	562	N	N
170	20230801	160321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	10	2	0.40	108137250	42970	74.53	2560	2560	2485	3260	1760	2510	2516.57	1.82	4920	2560	2535	2520	2495	2480	2527	2487	200	750	500	1800	5	1	40000000	1008	66.32	1.00	12	0.11	38.00	2529.00	3915	20230110	-35.63	2255	20230726	11.75	3915	-35.63	20230110	2255	11.75	20230726	3915	-35.63	20230110	2255	11.75	20230726	3.22	N	027050	500	200 억	729779	N	N	562	N	N
171	20230801	150317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	0	3	0.00	92263680	36634	63.54	2560	2560	2485	3260	1760	2510	2518.53	1.82	4592	2560	2535	2520	2495	2480	2527	2487	200	750	500	1800	5	1	40000000	1004	66.05	0.99	12	0.09	38.00	2529.00	3915	20230110	-35.89	2255	20230726	11.31	3915	-35.89	20230110	2255	11.31	20230726	3915	-35.89	20230110	2255	11.31	20230726	3.22	N	027050	500	200 억	729779	N	N	841	N	N
172	20230801	140323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	0	3	0.00	67168860	26630	46.19	2560	2560	2485	3260	1760	2510	2522.30	1.82	93	2560	2535	2520	2495	2480	2527	2487	200	750	500	1800	5	1	40000000	1004	66.05	0.99	12	0.07	38.00	2529.00	3915	20230110	-35.89	2255	20230726	11.31	3915	-35.89	20230110	2255	11.31	20230726	3915	-35.89	20230110	2255	11.31	20230726	3.22	N	027050	500	200 억	729779	N	N	841	N	N
173	20230801	130318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	10	2	0.40	54094765	21419	37.15	2560	2560	2485	3260	1760	2510	2525.55	1.82	1568	2560	2535	2520	2495	2480	2527	2487	200	750	500	1800	5	1	40000000	1008	66.32	1.00	12	0.05	38.00	2529.00	3915	20230110	-35.63	2255	20230726	11.75	3915	-35.63	20230110	2255	11.75	20230726	3915	-35.63	20230110	2255	11.75	20230726	3.22	N	027050	500	200 억	729779	N	N	841	N	N
174	20230801	120318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	15	2	0.60	44680705	17677	30.66	2560	2560	2485	3260	1760	2510	2527.62	1.82	-51	2560	2535	2520	2495	2480	2527	2487	200	750	500	1800	5	1	40000000	1010	66.45	1.00	12	0.04	38.00	2529.00	3915	20230110	-35.50	2255	20230726	11.97	3915	-35.50	20230110	2255	11.97	20230726	3915	-35.50	20230110	2255	11.97	20230726	3.22	N	027050	500	200 억	729779	N	N	841	N	N
175	20230801	110316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	30	2	1.20	32205125	12741	22.10	2560	2560	2485	3260	1760	2510	2527.68	1.82	-751	2560	2535	2520	2495	2480	2527	2487	200	750	500	1800	5	1	40000000	1016	66.84	1.00	12	0.03	38.00	2529.00	3915	20230110	-35.12	2255	20230726	12.64	3915	-35.12	20230110	2255	12.64	20230726	3915	-35.12	20230110	2255	12.64	20230726	3.22	N	027050	500	200 억	729779	N	N	841	N	N
176	20230801	100318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	35	2	1.39	24198845	9582	16.62	2560	2560	2485	3260	1760	2510	2525.45	1.82	-1323	2560	2535	2520	2495	2480	2527	2487	200	750	500	1800	5	1	40000000	1018	66.97	1.01	12	0.02	38.00	2529.00	3915	20230110	-34.99	2255	20230726	12.86	3915	-34.99	20230110	2255	12.86	20230726	3915	-34.99	20230110	2255	12.86	20230726	3.22	N	027050	500	200 억	729779	N	N	841	N	N
177	20230801	090315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	35	2	1.39	5469125	2169	3.76	2560	2560	2485	3260	1760	2510	2521.50	1.82	-62	2560	2535	2520	2495	2480	2527	2487	200	750	500	1800	5	1	40000000	1018	66.97	1.01	12	0.01	38.00	2529.00	3915	20230110	-34.99	2255	20230726	12.86	3915	-34.99	20230110	2255	12.86	20230726	3915	-34.99	20230110	2255	12.86	20230726	3.22	N	027050	500	200 억	729779	N	N	841	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History