KissMeData/027580/price/prices-20230901.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

64 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	20230927	160355	57	100.00	KOSDAQ	화학	N	N	N	N		N	1607	14	2	0.88	710314404	443718	54.04	1576	1624	1576	2070	1116	1593	1600.79	1.68	-2094	1678	1635	1613	1570	1548	1624	1559	296	477	500	1050	1	1	59181279	951	10.86	1.39	12	0.75	148.00	1152.00	2695	20230626	-40.37	1259	20230314	27.64	2695	-40.37	20230626	1259	27.64	20230314	2695	-40.37	20230626	1259	27.64	20230314	7.45	N	027580	500	295 억	993940	N	N	N	N
3	20230927	150357	57	100.00	KOSDAQ	화학	N	N	N	N		N	1618	25	2	1.57	619832283	387526	47.20	1576	1624	1576	2070	1116	1593	1599.47	1.68	-8626	1678	1635	1613	1570	1548	1624	1559	296	477	500	1050	1	1	59181279	958	10.93	1.40	12	0.65	148.00	1152.00	2695	20230626	-39.96	1259	20230314	28.51	2695	-39.96	20230626	1259	28.51	20230314	2695	-39.96	20230626	1259	28.51	20230314	7.45	N	027580	500	295 억	993940	N	N	N	N
4	20230927	140357	57	100.00	KOSDAQ	화학	N	N	N	N		N	1606	13	2	0.82	518152478	324629	39.54	1576	1615	1576	2070	1116	1593	1596.14	1.68	-19931	1678	1635	1613	1570	1548	1624	1559	296	477	500	1050	1	1	59181279	950	10.85	1.39	12	0.55	148.00	1152.00	2695	20230626	-40.41	1259	20230314	27.56	2695	-40.41	20230626	1259	27.56	20230314	2695	-40.41	20230626	1259	27.56	20230314	7.45	N	027580	500	295 억	993940	N	N	N	N
5	20230927	130354	57	100.00	KOSDAQ	화학	N	N	N	N		N	1614	21	2	1.32	464321342	291211	35.47	1576	1614	1576	2070	1116	1593	1594.45	1.68	-16601	1678	1635	1613	1570	1548	1624	1559	296	477	500	1050	1	1	59181279	955	10.91	1.40	12	0.49	148.00	1152.00	2695	20230626	-40.11	1259	20230314	28.20	2695	-40.11	20230626	1259	28.20	20230314	2695	-40.11	20230626	1259	28.20	20230314	7.45	N	027580	500	295 억	993940	N	N	N	N
6	20230927	120352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1600	7	2	0.44	307393951	193052	23.51	1576	1605	1576	2070	1116	1593	1592.28	1.68	6208	1678	1635	1613	1570	1548	1624	1559	296	477	500	1050	1	1	59181279	947	10.81	1.39	12	0.33	148.00	1152.00	2695	20230626	-40.63	1259	20230314	27.08	2695	-40.63	20230626	1259	27.08	20230314	2695	-40.63	20230626	1259	27.08	20230314	7.45	N	027580	500	295 억	993940	N	N	N	N
7	20230927	110355	57	100.00	KOSDAQ	화학	N	N	N	N		N	1597	4	2	0.25	275868579	173325	21.11	1576	1605	1576	2070	1116	1593	1591.62	1.68	13092	1678	1635	1613	1570	1548	1624	1559	296	477	500	1050	1	1	59181279	945	10.79	1.39	12	0.29	148.00	1152.00	2695	20230626	-40.74	1259	20230314	26.85	2695	-40.74	20230626	1259	26.85	20230314	2695	-40.74	20230626	1259	26.85	20230314	7.45	N	027580	500	295 억	993940	N	N	N	N
8	20230927	100353	57	100.00	KOSDAQ	화학	N	N	N	N		N	1600	7	2	0.44	201601465	126827	15.45	1576	1605	1576	2070	1116	1593	1589.56	1.68	11325	1678	1635	1613	1570	1548	1624	1559	296	477	500	1050	1	1	59181279	947	10.81	1.39	12	0.21	148.00	1152.00	2695	20230626	-40.63	1259	20230314	27.08	2695	-40.63	20230626	1259	27.08	20230314	2695	-40.63	20230626	1259	27.08	20230314	7.45	N	027580	500	295 억	993940	N	N	N	N
9	20230927	090359	57	100.00	KOSDAQ	화학	N	N	N	N		N	1589	-4	5	-0.25	36554628	23181	2.82	1576	1589	1576	2070	1116	1593	1576.47	1.68	-1995	1678	1635	1613	1570	1548	1624	1559	296	477	500	1050	1	1	59181279	940	10.74	1.38	12	0.04	148.00	1152.00	2695	20230626	-41.04	1259	20230314	26.21	2695	-41.04	20230626	1259	26.21	20230314	2695	-41.04	20230626	1259	26.21	20230314	7.45	N	027580	500	295 억	993940	N	N	N	N
10	20230926	160352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1593	-30	5	-1.85	1273082632	788657	88.03	1625	1656	1591	2105	1137	1623	1614.45	1.79	-66475	1693	1658	1637	1602	1581	1647	1591	296	482	500	1070	1	1	59181279	943	10.76	1.38	12	1.33	148.00	1152.00	2695	20230626	-40.89	1259	20230314	26.53	2695	-40.89	20230626	1259	26.53	20230314	2695	-40.89	20230626	1259	26.53	20230314	7.59	N	027580	500	295 억	1061115	N	N	N	N
11	20230926	150355	57	100.00	KOSDAQ	화학	N	N	N	N		N	1599	-24	5	-1.48	1162459365	719281	80.29	1625	1656	1591	2105	1137	1623	1616.14	1.79	-75779	1693	1658	1637	1602	1581	1647	1591	296	482	500	1070	1	1	59181279	946	10.80	1.39	12	1.22	148.00	1152.00	2695	20230626	-40.67	1259	20230314	27.01	2695	-40.67	20230626	1259	27.01	20230314	2695	-40.67	20230626	1259	27.01	20230314	7.59	N	027580	500	295 억	1061115	N	N	N	N
12	20230926	140350	57	100.00	KOSDAQ	화학	N	N	N	N		N	1607	-16	5	-0.99	963573098	594882	66.40	1625	1656	1598	2105	1137	1623	1619.77	1.79	-87885	1693	1658	1637	1602	1581	1647	1591	296	482	500	1070	1	1	59181279	951	10.86	1.39	12	1.01	148.00	1152.00	2695	20230626	-40.37	1259	20230314	27.64	2695	-40.37	20230626	1259	27.64	20230314	2695	-40.37	20230626	1259	27.64	20230314	7.59	N	027580	500	295 억	1061115	N	N	N	N
13	20230926	130351	57	100.00	KOSDAQ	화학	N	N	N	N		N	1607	-16	5	-0.99	726334569	446796	49.87	1625	1656	1607	2105	1137	1623	1625.65	1.79	-67523	1693	1658	1637	1602	1581	1647	1591	296	482	500	1070	1	1	59181279	951	10.86	1.39	12	0.75	148.00	1152.00	2695	20230626	-40.37	1259	20230314	27.64	2695	-40.37	20230626	1259	27.64	20230314	2695	-40.37	20230626	1259	27.64	20230314	7.59	N	027580	500	295 억	1061115	N	N	N	N
14	20230926	120353	57	100.00	KOSDAQ	화학	N	N	N	N		N	1614	-9	5	-0.55	646237944	397042	44.32	1625	1656	1610	2105	1137	1623	1627.64	1.79	-55164	1693	1658	1637	1602	1581	1647	1591	296	482	500	1070	1	1	59181279	955	10.91	1.40	12	0.67	148.00	1152.00	2695	20230626	-40.11	1259	20230314	28.20	2695	-40.11	20230626	1259	28.20	20230314	2695	-40.11	20230626	1259	28.20	20230314	7.59	N	027580	500	295 억	1061115	N	N	N	N
15	20230926	110353	57	100.00	KOSDAQ	화학	N	N	N	N		N	1622	-1	5	-0.06	499871427	306293	34.19	1625	1656	1613	2105	1137	1623	1632.02	1.79	-31680	1693	1658	1637	1602	1581	1647	1591	296	482	500	1070	1	1	59181279	960	10.96	1.41	12	0.52	148.00	1152.00	2695	20230626	-39.81	1259	20230314	28.83	2695	-39.81	20230626	1259	28.83	20230314	2695	-39.81	20230626	1259	28.83	20230314	7.59	N	027580	500	295 억	1061115	N	N	N	N
16	20230926	100352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1613	-10	5	-0.62	414053393	253220	28.27	1625	1656	1613	2105	1137	1623	1635.17	1.79	-26487	1693	1658	1637	1602	1581	1647	1591	296	482	500	1070	1	1	59181279	955	10.90	1.40	12	0.43	148.00	1152.00	2695	20230626	-40.15	1259	20230314	28.12	2695	-40.15	20230626	1259	28.12	20230314	2695	-40.15	20230626	1259	28.12	20230314	7.59	N	027580	500	295 억	1061115	N	N	N	N
17	20230926	090351	57	100.00	KOSDAQ	화학	N	N	N	N		N	1638	15	2	0.92	38061497	23349	2.61	1625	1650	1625	2105	1137	1623	1630.23	1.79	8333	1693	1658	1637	1602	1581	1647	1591	296	482	500	1070	1	1	59181279	969	11.07	1.42	12	0.04	148.00	1152.00	2695	20230626	-39.22	1259	20230314	30.10	2695	-39.22	20230626	1259	30.10	20230314	2695	-39.22	20230626	1259	30.10	20230314	7.59	N	027580	500	295 억	1061115	N	N	N	N
18	20230925	160352	57	100.00	KOSDAQ	화학	N	N	N	N		N	1623	-29	5	-1.76	1420110197	863946	88.13	1652	1672	1616	2145	1157	1652	1643.78	1.65	85972	1702	1676	1662	1636	1622	1670	1630	296	493	500	1090	1	1	59181279	961	10.97	1.41	12	1.46	148.00	1152.00	2695	20230626	-39.78	1259	20230314	28.91	2695	-39.78	20230626	1259	28.91	20230314	2695	-39.78	20230626	1259	28.91	20230314	7.53	N	027580	500	295 억	976492	N	N	N	N
19	20230925	150354	57	100.00	KOSDAQ	화학	N	N	N	N		N	1630	-22	5	-1.33	1274079332	774077	78.96	1652	1672	1616	2145	1157	1652	1645.93	1.65	78894	1702	1676	1662	1636	1622	1670	1630	296	493	500	1090	1	1	59181279	965	11.01	1.41	12	1.31	148.00	1152.00	2695	20230626	-39.52	1259	20230314	29.47	2695	-39.52	20230626	1259	29.47	20230314	2695	-39.52	20230626	1259	29.47	20230314	7.53	N	027580	500	295 억	976492	N	N	N	N
20	20230925	140347	57	100.00	KOSDAQ	화학	N	N	N	N		N	1659	7	2	0.42	1019133126	618968	63.14	1652	1672	1616	2145	1157	1652	1646.50	1.65	86909	1702	1676	1662	1636	1622	1670	1630	296	493	500	1090	1	1	59181279	982	11.21	1.44	12	1.05	148.00	1152.00	2695	20230626	-38.44	1259	20230314	31.77	2695	-38.44	20230626	1259	31.77	20230314	2695	-38.44	20230626	1259	31.77	20230314	7.53	N	027580	500	295 억	976492	N	N	N	N
21	20230925	130349	57	100.00	KOSDAQ	화학	N	N	N	N		N	1660	8	2	0.48	952923963	579004	59.06	1652	1672	1616	2145	1157	1652	1645.80	1.65	85423	1702	1676	1662	1636	1622	1670	1630	296	493	500	1090	1	1	59181279	982	11.22	1.44	12	0.98	148.00	1152.00	2695	20230626	-38.40	1259	20230314	31.85	2695	-38.40	20230626	1259	31.85	20230314	2695	-38.40	20230626	1259	31.85	20230314	7.53	N	027580	500	295 억	976492	N	N	N	N
22	20230925	120354	57	100.00	KOSDAQ	화학	N	N	N	N		N	1660	8	2	0.48	828658270	504273	51.44	1652	1671	1616	2145	1157	1652	1643.27	1.65	59434	1702	1676	1662	1636	1622	1670	1630	296	493	500	1090	1	1	59181279	982	11.22	1.44	12	0.85	148.00	1152.00	2695	20230626	-38.40	1259	20230314	31.85	2695	-38.40	20230626	1259	31.85	20230314	2695	-38.40	20230626	1259	31.85	20230314	7.53	N	027580	500	295 억	976492	N	N	N	N
23	20230925	110348	57	100.00	KOSDAQ	화학	N	N	N	N		N	1627	-25	5	-1.51	615320905	374877	38.24	1652	1671	1616	2145	1157	1652	1641.39	1.65	40784	1702	1676	1662	1636	1622	1670	1630	296	493	500	1090	1	1	59181279	963	10.99	1.41	12	0.63	148.00	1152.00	2695	20230626	-39.63	1259	20230314	29.23	2695	-39.63	20230626	1259	29.23	20230314	2695	-39.63	20230626	1259	29.23	20230314	7.53	N	027580	500	295 억	976492	N	N	N	N
24	20230925	100351	57	100.00	KOSDAQ	화학	N	N	N	N		N	1648	-4	5	-0.24	386974502	234481	23.92	1652	1671	1632	2145	1157	1652	1650.34	1.65	37947	1702	1676	1662	1636	1622	1670	1630	296	493	500	1090	1	1	59181279	975	11.14	1.43	12	0.40	148.00	1152.00	2695	20230626	-38.85	1259	20230314	30.90	2695	-38.85	20230626	1259	30.90	20230314	2695	-38.85	20230626	1259	30.90	20230314	7.53	N	027580	500	295 억	976492	N	N	N	N
25	20230925	090351	57	100.00	KOSDAQ	화학	N	N	N	N		N	1668	16	2	0.97	31850845	19223	1.96	1652	1669	1651	2145	1157	1652	1656.93	1.65	1962	1702	1676	1662	1636	1622	1670	1630	296	493	500	1090	1	1	59181279	987	11.27	1.45	12	0.03	148.00	1152.00	2695	20230626	-38.11	1259	20230314	32.49	2695	-38.11	20230626	1259	32.49	20230314	2695	-38.11	20230626	1259	32.49	20230314	7.53	N	027580	500	295 억	976492	N	N	N	N
26	20230922	160401	57	100.00	KOSDAQ	화학	N	N	N	N		N	1652	-48	5	-2.82	1573497825	945873	100.95	1688	1688	1648	2210	1190	1700	1663.62	1.58	41785	1764	1732	1706	1674	1648	1729	1671	296	510	500	1120	1	1	59181279	978	11.16	1.43	12	1.60	148.00	1152.00	2695	20230626	-38.70	1259	20230314	31.22	2695	-38.70	20230626	1259	31.22	20230314	2695	-38.70	20230626	1259	31.22	20230314	7.53	N	027580	500	295 억	935602	N	N	N	N
27	20230922	150359	57	100.00	KOSDAQ	화학	N	N	N	N		N	1656	-44	5	-2.59	1483215714	891212	95.12	1688	1688	1648	2210	1190	1700	1664.27	1.58	35705	1764	1732	1706	1674	1648	1729	1671	296	510	500	1120	1	1	59181279	980	11.19	1.44	12	1.51	148.00	1152.00	2695	20230626	-38.55	1259	20230314	31.53	2695	-38.55	20230626	1259	31.53	20230314	2695	-38.55	20230626	1259	31.53	20230314	7.53	N	027580	500	295 억	935602	N	N	N	N
28	20230922	140400	57	100.00	KOSDAQ	화학	N	N	N	N		N	1668	-32	5	-1.88	1195548937	717238	76.55	1688	1688	1650	2210	1190	1700	1666.88	1.58	36488	1764	1732	1706	1674	1648	1729	1671	296	510	500	1120	1	1	59181279	987	11.27	1.45	12	1.21	148.00	1152.00	2695	20230626	-38.11	1259	20230314	32.49	2695	-38.11	20230626	1259	32.49	20230314	2695	-38.11	20230626	1259	32.49	20230314	7.53	N	027580	500	295 억	935602	N	N	N	N
29	20230922	130339	57	100.00	KOSDAQ	화학	N	N	N	N		N	1665	-35	5	-2.06	1080161313	647956	69.15	1688	1688	1650	2210	1190	1700	1667.03	1.58	37854	1764	1732	1706	1674	1648	1729	1671	296	510	500	1120	1	1	59181279	985	11.25	1.45	12	1.09	148.00	1152.00	2695	20230626	-38.22	1259	20230314	32.25	2695	-38.22	20230626	1259	32.25	20230314	2695	-38.22	20230626	1259	32.25	20230314	7.53	N	027580	500	295 억	935602	N	N	N	N
30	20230922	120337	57	100.00	KOSDAQ	화학	N	N	N	N		N	1673	-27	5	-1.59	978359847	586951	62.64	1688	1688	1650	2210	1190	1700	1666.85	1.58	39215	1764	1732	1706	1674	1648	1729	1671	296	510	500	1120	1	1	59181279	990	11.30	1.45	12	0.99	148.00	1152.00	2695	20230626	-37.92	1259	20230314	32.88	2695	-37.92	20230626	1259	32.88	20230314	2695	-37.92	20230626	1259	32.88	20230314	7.53	N	027580	500	295 억	935602	N	N	N	N
31	20230922	110337	57	100.00	KOSDAQ	화학	N	N	N	N		N	1680	-20	5	-1.18	842528463	506015	54.01	1688	1688	1650	2210	1190	1700	1665.03	1.58	35412	1764	1732	1706	1674	1648	1729	1671	296	510	500	1120	1	1	59181279	994	11.35	1.46	12	0.86	148.00	1152.00	2695	20230626	-37.66	1259	20230314	33.44	2695	-37.66	20230626	1259	33.44	20230314	2695	-37.66	20230626	1259	33.44	20230314	7.53	N	027580	500	295 억	935602	N	N	N	N
32	20230922	100338	57	100.00	KOSDAQ	화학	N	N	N	N		N	1658	-42	5	-2.47	528695757	317042	33.84	1688	1688	1656	2210	1190	1700	1667.59	1.58	-23361	1764	1732	1706	1674	1648	1729	1671	296	510	500	1120	1	1	59181279	981	11.20	1.44	12	0.54	148.00	1152.00	2695	20230626	-38.48	1259	20230314	31.69	2695	-38.48	20230626	1259	31.69	20230314	2695	-38.48	20230626	1259	31.69	20230314	7.53	N	027580	500	295 억	935602	N	N	N	N
33	20230922	090332	57	100.00	KOSDAQ	화학	N	N	N	N		N	1670	-30	5	-1.76	68986299	41083	4.38	1688	1688	1660	2210	1190	1700	1679.19	1.58	-19129	1764	1732	1706	1674	1648	1729	1671	296	510	500	1120	1	1	59181279	988	11.28	1.45	12	0.07	148.00	1152.00	2695	20230626	-38.03	1259	20230314	32.64	2695	-38.03	20230626	1259	32.64	20230314	2695	-38.03	20230626	1259	32.64	20230314	7.53	N	027580	500	295 억	935602	N	N	N	N
34	20230921	160339	57	100.00	KOSDAQ	화학	N	N	N	N		N	1700	-7	5	-0.41	1576163210	919398	116.09	1700	1738	1680	2215	1195	1707	1714.39	1.57	9666	1740	1723	1713	1696	1686	1732	1705	296	508	500	1120	1	1	59181279	1006	11.49	1.48	12	1.55	148.00	1152.00	2695	20230626	-36.92	1259	20230314	35.03	2695	-36.92	20230626	1259	35.03	20230314	2695	-36.92	20230626	1259	35.03	20230314	7.70	N	027580	500	295 억	926438	N	N	N	N
35	20230921	150334	57	100.00	KOSDAQ	화학	N	N	N	N		N	1709	2	2	0.12	1466602075	855059	107.97	1700	1738	1680	2215	1195	1707	1715.21	1.57	13020	1740	1723	1713	1696	1686	1732	1705	296	508	500	1120	1	1	59181279	1011	11.55	1.48	12	1.44	148.00	1152.00	2695	20230626	-36.59	1259	20230314	35.74	2695	-36.59	20230626	1259	35.74	20230314	2695	-36.59	20230626	1259	35.74	20230314	7.70	N	027580	500	295 억	926438	N	N	N	N
36	20230921	140335	57	100.00	KOSDAQ	화학	N	N	N	N		N	1706	-1	5	-0.06	1290226726	751827	94.94	1700	1738	1680	2215	1195	1707	1716.12	1.57	16140	1740	1723	1713	1696	1686	1732	1705	296	508	500	1120	1	1	59181279	1010	11.53	1.48	12	1.27	148.00	1152.00	2695	20230626	-36.70	1259	20230314	35.50	2695	-36.70	20230626	1259	35.50	20230314	2695	-36.70	20230626	1259	35.50	20230314	7.70	N	027580	500	295 억	926438	N	N	N	N
37	20230921	130332	57	100.00	KOSDAQ	화학	N	N	N	N		N	1707	0	3	0.00	1205113454	701755	88.61	1700	1738	1680	2215	1195	1707	1717.29	1.57	23080	1740	1723	1713	1696	1686	1732	1705	296	508	500	1120	1	1	59181279	1010	11.53	1.48	12	1.19	148.00	1152.00	2695	20230626	-36.66	1259	20230314	35.58	2695	-36.66	20230626	1259	35.58	20230314	2695	-36.66	20230626	1259	35.58	20230314	7.70	N	027580	500	295 억	926438	N	N	N	N
38	20230921	120331	57	100.00	KOSDAQ	화학	N	N	N	N		N	1717	10	2	0.59	1046127999	608716	76.86	1700	1738	1680	2215	1195	1707	1718.58	1.57	58561	1740	1723	1713	1696	1686	1732	1705	296	508	500	1120	1	1	59181279	1016	11.60	1.49	12	1.03	148.00	1152.00	2695	20230626	-36.29	1259	20230314	36.38	2695	-36.29	20230626	1259	36.38	20230314	2695	-36.29	20230626	1259	36.38	20230314	7.70	N	027580	500	295 억	926438	N	N	N	N
39	20230921	110339	57	100.00	KOSDAQ	화학	N	N	N	N		N	1736	29	2	1.70	881230005	513057	64.78	1700	1738	1680	2215	1195	1707	1717.61	1.57	89640	1740	1723	1713	1696	1686	1732	1705	296	508	500	1120	1	1	59181279	1027	11.73	1.51	12	0.87	148.00	1152.00	2695	20230626	-35.58	1259	20230314	37.89	2695	-35.58	20230626	1259	37.89	20230314	2695	-35.58	20230626	1259	37.89	20230314	7.70	N	027580	500	295 억	926438	N	N	N	N
40	20230921	100332	57	100.00	KOSDAQ	화학	N	N	N	N		N	1715	8	2	0.47	375428230	219898	27.77	1700	1726	1680	2215	1195	1707	1707.28	1.57	44122	1740	1723	1713	1696	1686	1732	1705	296	508	500	1120	1	1	59181279	1015	11.59	1.49	12	0.37	148.00	1152.00	2695	20230626	-36.36	1259	20230314	36.22	2695	-36.36	20230626	1259	36.22	20230314	2695	-36.36	20230626	1259	36.22	20230314	7.70	N	027580	500	295 억	926438	N	N	N	N
41	20230921	090338	57	100.00	KOSDAQ	화학	N	N	N	N		N	1691	-16	5	-0.94	83461913	49425	6.24	1700	1704	1680	2215	1195	1707	1688.66	1.57	6985	1740	1723	1713	1696	1686	1732	1705	296	508	500	1120	1	1	59181279	1001	11.43	1.47	12	0.08	148.00	1152.00	2695	20230626	-37.25	1259	20230314	34.31	2695	-37.25	20230626	1259	34.31	20230314	2695	-37.25	20230626	1259	34.31	20230314	7.70	N	027580	500	295 억	926438	N	N	N	N
42	20230920	160338	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1707	1	2	0.06	1326514321	774680	58.66	1703	1730	1703	2215	1195	1706	1712.38	1.59	-13232	1772	1738	1722	1688	1672	1731	1681	296	509	500	1120	1	1	59181279	1010	11.53	1.48	12	1.31	148.00	1152.00	2695	20230626	-36.66	1259	20230314	35.58	2695	-36.66	20230626	1259	35.58	20230314	2695	-36.66	20230626	1259	35.58	20230314	7.70	N	027580	500	295 억	940410	N	N	N	N
43	20230920	150328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1714	8	2	0.47	1223700416	714475	54.10	1703	1730	1703	2215	1195	1706	1712.73	1.59	-15399	1772	1738	1722	1688	1672	1731	1681	296	509	500	1120	1	1	59181279	1014	11.58	1.49	12	1.21	148.00	1152.00	2695	20230626	-36.40	1259	20230314	36.14	2695	-36.40	20230626	1259	36.14	20230314	2695	-36.40	20230626	1259	36.14	20230314	7.70	N	027580	500	295 억	940410	N	N	N	N
44	20230920	140331	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1714	8	2	0.47	1021376829	595956	45.12	1703	1730	1703	2215	1195	1706	1713.85	1.59	-14691	1772	1738	1722	1688	1672	1731	1681	296	509	500	1120	1	1	59181279	1014	11.58	1.49	12	1.01	148.00	1152.00	2695	20230626	-36.40	1259	20230314	36.14	2695	-36.40	20230626	1259	36.14	20230314	2695	-36.40	20230626	1259	36.14	20230314	7.70	N	027580	500	295 억	940410	N	N	N	N
45	20230920	130331	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1707	1	2	0.06	900355504	525330	39.78	1703	1730	1703	2215	1195	1706	1713.89	1.59	-15760	1772	1738	1722	1688	1672	1731	1681	296	509	500	1120	1	1	59181279	1010	11.53	1.48	12	0.89	148.00	1152.00	2695	20230626	-36.66	1259	20230314	35.58	2695	-36.66	20230626	1259	35.58	20230314	2695	-36.66	20230626	1259	35.58	20230314	7.70	N	027580	500	295 억	940410	N	N	N	N
46	20230920	120330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1710	4	2	0.23	813280404	474399	35.92	1703	1730	1703	2215	1195	1706	1714.34	1.59	-2660	1772	1738	1722	1688	1672	1731	1681	296	509	500	1120	1	1	59181279	1012	11.55	1.48	12	0.80	148.00	1152.00	2695	20230626	-36.55	1259	20230314	35.82	2695	-36.55	20230626	1259	35.82	20230314	2695	-36.55	20230626	1259	35.82	20230314	7.70	N	027580	500	295 억	940410	N	N	N	N
47	20230920	110333	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1716	10	2	0.59	638998301	372513	28.21	1703	1730	1703	2215	1195	1706	1715.38	1.59	58002	1772	1738	1722	1688	1672	1731	1681	296	509	500	1120	1	1	59181279	1016	11.59	1.49	12	0.63	148.00	1152.00	2695	20230626	-36.33	1259	20230314	36.30	2695	-36.33	20230626	1259	36.30	20230314	2695	-36.33	20230626	1259	36.30	20230314	7.70	N	027580	500	295 억	940410	N	N	N	N
48	20230920	100325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1718	12	2	0.70	430391562	251247	19.02	1703	1729	1703	2215	1195	1706	1713.03	1.59	39622	1772	1738	1722	1688	1672	1731	1681	296	509	500	1120	1	1	59181279	1017	11.61	1.49	12	0.42	148.00	1152.00	2695	20230626	-36.25	1259	20230314	36.46	2695	-36.25	20230626	1259	36.46	20230314	2695	-36.25	20230626	1259	36.46	20230314	7.70	N	027580	500	295 억	940410	N	N	N	N
49	20230920	090331	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1711	5	2	0.29	67485671	39565	3.00	1703	1714	1703	2215	1195	1706	1705.69	1.59	12672	1772	1738	1722	1688	1672	1731	1681	296	509	500	1120	1	1	59181279	1013	11.56	1.49	12	0.07	148.00	1152.00	2695	20230626	-36.51	1259	20230314	35.90	2695	-36.51	20230626	1259	35.90	20230314	2695	-36.51	20230626	1259	35.90	20230314	7.70	N	027580	500	295 억	940410	N	N	N	N
50	20230919	160328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1706	-44	5	-2.51	2212386435	1281749	109.94	1742	1756	1706	2275	1225	1750	1726.14	1.43	94751	1832	1790	1768	1726	1704	1780	1716	296	525	500	1150	1	1	59181279	1010	11.53	1.48	12	2.17	148.00	1152.00	2695	20230626	-36.70	1259	20230314	35.50	2695	-36.70	20230626	1259	35.50	20230314	2695	-36.70	20230626	1259	35.50	20230314	7.74	N	027580	500	295 억	847224	N	N	N	N
51	20230919	150327	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1711	-39	5	-2.23	2058741789	1191798	102.22	1742	1756	1706	2275	1225	1750	1727.43	1.43	79755	1832	1790	1768	1726	1704	1780	1716	296	525	500	1150	1	1	59181279	1013	11.56	1.49	12	2.01	148.00	1152.00	2695	20230626	-36.51	1259	20230314	35.90	2695	-36.51	20230626	1259	35.90	20230314	2695	-36.51	20230626	1259	35.90	20230314	7.74	N	027580	500	295 억	847224	N	N	N	N
52	20230919	140325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1721	-29	5	-1.66	1929207358	1116239	95.74	1742	1756	1706	2275	1225	1750	1728.31	1.43	52427	1832	1790	1768	1726	1704	1780	1716	296	525	500	1150	1	1	59181279	1019	11.63	1.49	12	1.89	148.00	1152.00	2695	20230626	-36.14	1259	20230314	36.70	2695	-36.14	20230626	1259	36.70	20230314	2695	-36.14	20230626	1259	36.70	20230314	7.74	N	027580	500	295 억	847224	N	N	N	N
53	20230919	130324	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1717	-33	5	-1.89	1787843418	1033832	88.68	1742	1756	1706	2275	1225	1750	1729.34	1.43	5347	1832	1790	1768	1726	1704	1780	1716	296	525	500	1150	1	1	59181279	1016	11.60	1.49	12	1.75	148.00	1152.00	2695	20230626	-36.29	1259	20230314	36.38	2695	-36.29	20230626	1259	36.38	20230314	2695	-36.29	20230626	1259	36.38	20230314	7.74	N	027580	500	295 억	847224	N	N	N	N
54	20230919	120334	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1714	-36	5	-2.06	1605219075	927225	79.53	1742	1756	1711	2275	1225	1750	1731.21	1.43	-16805	1832	1790	1768	1726	1704	1780	1716	296	525	500	1150	1	1	59181279	1014	11.58	1.49	12	1.57	148.00	1152.00	2695	20230626	-36.40	1259	20230314	36.14	2695	-36.40	20230626	1259	36.14	20230314	2695	-36.40	20230626	1259	36.14	20230314	7.74	N	027580	500	295 억	847224	N	N	N	N
55	20230919	110335	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1725	-25	5	-1.43	1387759982	800511	68.66	1742	1756	1715	2275	1225	1750	1733.59	1.43	-158	1832	1790	1768	1726	1704	1780	1716	296	525	500	1150	1	1	59181279	1021	11.66	1.50	12	1.35	148.00	1152.00	2695	20230626	-35.99	1259	20230314	37.01	2695	-35.99	20230626	1259	37.01	20230314	2695	-35.99	20230626	1259	37.01	20230314	7.74	N	027580	500	295 억	847224	N	N	N	N
56	20230919	100330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1731	-19	5	-1.09	828872763	476255	40.85	1742	1756	1731	2275	1225	1750	1740.40	1.43	14115	1832	1790	1768	1726	1704	1780	1716	296	525	500	1150	1	1	59181279	1024	11.70	1.50	12	0.80	148.00	1152.00	2695	20230626	-35.77	1259	20230314	37.49	2695	-35.77	20230626	1259	37.49	20230314	2695	-35.77	20230626	1259	37.49	20230314	7.74	N	027580	500	295 억	847224	N	N	N	N
57	20230919	090328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1744	-6	5	-0.34	40858547	23442	2.01	1742	1750	1741	2275	1225	1750	1742.96	1.43	-2259	1832	1790	1768	1726	1704	1780	1716	296	525	500	1150	1	1	59181279	1032	11.78	1.51	12	0.04	148.00	1152.00	2695	20230626	-35.29	1259	20230314	38.52	2695	-35.29	20230626	1259	38.52	20230314	2695	-35.29	20230626	1259	38.52	20230314	7.74	N	027580	500	295 억	847224	N	N	N	N
58	20230918	160332	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1750	-41	5	-2.29	1989409237	1125345	88.83	1791	1810	1746	2325	1254	1791	1767.81	1.48	-32002	1833	1812	1795	1774	1757	1803	1765	296	534	500	1180	1	1	59181279	1036	11.82	1.52	12	1.90	148.00	1152.00	2695	20230626	-35.06	1259	20230314	39.00	2695	-35.06	20230626	1259	39.00	20230314	2695	-35.06	20230626	1259	39.00	20230314	7.74	N	027580	500	295 억	876141	N	N	N	N
59	20230918	150327	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1748	-43	5	-2.40	1812473069	1024180	80.84	1791	1810	1746	2325	1254	1791	1769.64	1.48	-57737	1833	1812	1795	1774	1757	1803	1765	296	534	500	1180	1	1	59181279	1034	11.81	1.52	12	1.73	148.00	1152.00	2695	20230626	-35.14	1259	20230314	38.84	2695	-35.14	20230626	1259	38.84	20230314	2695	-35.14	20230626	1259	38.84	20230314	7.74	N	027580	500	295 억	876141	N	N	N	N
60	20230918	140335	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1754	-37	5	-2.07	1363499634	767735	60.60	1791	1810	1750	2325	1254	1791	1775.96	1.48	-89504	1833	1812	1795	1774	1757	1803	1765	296	534	500	1180	1	1	59181279	1038	11.85	1.52	12	1.30	148.00	1152.00	2695	20230626	-34.92	1259	20230314	39.32	2695	-34.92	20230626	1259	39.32	20230314	2695	-34.92	20230626	1259	39.32	20230314	7.74	N	027580	500	295 억	876141	N	N	N	N
61	20230918	130328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1772	-19	5	-1.06	1100196731	618094	48.79	1791	1810	1750	2325	1254	1791	1779.95	1.48	-62953	1833	1812	1795	1774	1757	1803	1765	296	534	500	1180	1	1	59181279	1049	11.97	1.54	12	1.04	148.00	1152.00	2695	20230626	-34.25	1259	20230314	40.75	2695	-34.25	20230626	1259	40.75	20230314	2695	-34.25	20230626	1259	40.75	20230314	7.74	N	027580	500	295 억	876141	N	N	N	N
62	20230918	120331	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1777	-14	5	-0.78	945587999	530729	41.89	1791	1810	1750	2325	1254	1791	1781.64	1.48	-58343	1833	1812	1795	1774	1757	1803	1765	296	534	500	1180	1	1	59181279	1052	12.01	1.54	12	0.90	148.00	1152.00	2695	20230626	-34.06	1259	20230314	41.14	2695	-34.06	20230626	1259	41.14	20230314	2695	-34.06	20230626	1259	41.14	20230314	7.74	N	027580	500	295 억	876141	N	N	N	N
63	20230918	110331	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1771	-20	5	-1.12	801946223	450004	35.52	1791	1810	1750	2325	1254	1791	1782.05	1.48	-79443	1833	1812	1795	1774	1757	1803	1765	296	534	500	1180	1	1	59181279	1048	11.97	1.54	12	0.76	148.00	1152.00	2695	20230626	-34.29	1259	20230314	40.67	2695	-34.29	20230626	1259	40.67	20230314	2695	-34.29	20230626	1259	40.67	20230314	7.74	N	027580	500	295 억	876141	N	N	N	N
64	20230918	100325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1784	-7	5	-0.39	487923304	272412	21.50	1791	1810	1778	2325	1254	1791	1791.12	1.48	-70384	1833	1812	1795	1774	1757	1803	1765	296	534	500	1180	1	1	59181279	1056	12.05	1.55	12	0.46	148.00	1152.00	2695	20230626	-33.80	1259	20230314	41.70	2695	-33.80	20230626	1259	41.70	20230314	2695	-33.80	20230626	1259	41.70	20230314	7.74	N	027580	500	295 억	876141	N	N	N	N
65	20230918	090322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1800	9	2	0.50	77189952	43026	3.40	1791	1810	1790	2325	1254	1791	1794.18	1.48	8635	1833	1812	1795	1774	1757	1803	1765	296	534	500	1180	1	1	59181279	1065	12.16	1.56	12	0.07	148.00	1152.00	2695	20230626	-33.21	1259	20230314	42.97	2695	-33.21	20230626	1259	42.97	20230314	2695	-33.21	20230626	1259	42.97	20230314	7.74	N	027580	500	295 억	876141	N	N	N	N
66	20230915	160328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1791	13	2	0.73	2200352235	1224495	44.49	1793	1816	1778	2310	1245	1778	1797.06	0.98	297393	1899	1838	1805	1744	1711	1822	1728	296	532	500	1170	1	1	59181279	1060	12.10	1.55	12	2.07	148.00	1152.00	2695	20230626	-33.54	1259	20230314	42.26	2695	-33.54	20230626	1259	42.26	20230314	2695	-33.54	20230626	1259	42.26	20230314	7.78	N	027580	500	295 억	578748	N	N	N	N
67	20230915	150329	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1797	19	2	1.07	2046394628	1138714	41.37	1793	1816	1778	2310	1245	1778	1797.21	0.98	281012	1899	1838	1805	1744	1711	1822	1728	296	532	500	1170	1	1	59181279	1063	12.14	1.56	12	1.92	148.00	1152.00	2695	20230626	-33.32	1259	20230314	42.73	2695	-33.32	20230626	1259	42.73	20230314	2695	-33.32	20230626	1259	42.73	20230314	7.78	N	027580	500	295 억	578748	N	N	N	N
68	20230915	140327	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1780	2	2	0.11	1786842270	993560	36.10	1793	1816	1778	2310	1245	1778	1798.55	0.98	202238	1899	1838	1805	1744	1711	1822	1728	296	532	500	1170	1	1	59181279	1053	12.03	1.55	12	1.68	148.00	1152.00	2695	20230626	-33.95	1259	20230314	41.38	2695	-33.95	20230626	1259	41.38	20230314	2695	-33.95	20230626	1259	41.38	20230314	7.78	N	027580	500	295 억	578748	N	N	N	N
69	20230915	130325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1792	14	2	0.79	1566546004	870127	31.62	1793	1816	1779	2310	1245	1778	1800.52	0.98	200290	1899	1838	1805	1744	1711	1822	1728	296	532	500	1170	1	1	59181279	1061	12.11	1.56	12	1.47	148.00	1152.00	2695	20230626	-33.51	1259	20230314	42.34	2695	-33.51	20230626	1259	42.34	20230314	2695	-33.51	20230626	1259	42.34	20230314	7.78	N	027580	500	295 억	578748	N	N	N	N
70	20230915	120328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1795	17	2	0.96	1411773985	783701	28.48	1793	1816	1779	2310	1245	1778	1801.60	0.98	201611	1899	1838	1805	1744	1711	1822	1728	296	532	500	1170	1	1	59181279	1062	12.13	1.56	12	1.32	148.00	1152.00	2695	20230626	-33.40	1259	20230314	42.57	2695	-33.40	20230626	1259	42.57	20230314	2695	-33.40	20230626	1259	42.57	20230314	7.78	N	027580	500	295 억	578748	N	N	N	N
71	20230915	110329	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1798	20	2	1.12	1245748305	691197	25.11	1793	1816	1779	2310	1245	1778	1802.52	0.98	194094	1899	1838	1805	1744	1711	1822	1728	296	532	500	1170	1	1	59181279	1064	12.15	1.56	12	1.17	148.00	1152.00	2695	20230626	-33.28	1259	20230314	42.81	2695	-33.28	20230626	1259	42.81	20230314	2695	-33.28	20230626	1259	42.81	20230314	7.78	N	027580	500	295 억	578748	N	N	N	N
72	20230915	100330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1812	34	2	1.91	934112881	518191	18.83	1793	1816	1779	2310	1245	1778	1802.93	0.98	169105	1899	1838	1805	1744	1711	1822	1728	296	532	500	1170	1	1	59181279	1072	12.24	1.57	12	0.88	148.00	1152.00	2695	20230626	-32.76	1259	20230314	43.92	2695	-32.76	20230626	1259	43.92	20230314	2695	-32.76	20230626	1259	43.92	20230314	7.78	N	027580	500	295 억	578748	N	N	N	N
73	20230915	090324	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1796	18	2	1.01	151002627	84185	3.06	1793	1816	1779	2310	1245	1778	1794.92	0.98	33154	1899	1838	1805	1744	1711	1822	1728	296	532	500	1170	1	1	59181279	1063	12.14	1.56	12	0.14	148.00	1152.00	2695	20230626	-33.36	1259	20230314	42.65	2695	-33.36	20230626	1259	42.65	20230314	2695	-33.36	20230626	1259	42.65	20230314	7.78	N	027580	500	295 억	578748	N	N	N	N
74	20230914	160326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1778	-23	5	-1.28	4825325843	2658373	36.06	1780	1866	1772	2340	1261	1801	1815.33	0.81	99987	2106	1953	1877	1724	1648	1915	1686	296	539	500	1180	1	1	59181279	1052	12.01	1.54	12	4.49	148.00	1152.00	2695	20230626	-34.03	1259	20230314	41.22	2695	-34.03	20230626	1259	41.22	20230314	2695	-34.03	20230626	1259	41.22	20230314	7.66	N	027580	500	295 억	479910	N	N	N	N
75	20230914	150322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1805	4	2	0.22	3968796519	2179811	29.57	1780	1866	1780	2340	1261	1801	1820.71	0.81	50712	2106	1953	1877	1724	1648	1915	1686	296	539	500	1180	1	1	59181279	1068	12.20	1.57	12	3.68	148.00	1152.00	2695	20230626	-33.02	1259	20230314	43.37	2695	-33.02	20230626	1259	43.37	20230314	2695	-33.02	20230626	1259	43.37	20230314	7.66	N	027580	500	295 억	479910	N	N	N	N
76	20230914	140322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1805	4	2	0.22	3621801735	1988075	26.97	1780	1866	1780	2340	1261	1801	1821.77	0.81	21617	2106	1953	1877	1724	1648	1915	1686	296	539	500	1180	1	1	59181279	1068	12.20	1.57	12	3.36	148.00	1152.00	2695	20230626	-33.02	1259	20230314	43.37	2695	-33.02	20230626	1259	43.37	20230314	2695	-33.02	20230626	1259	43.37	20230314	7.66	N	027580	500	295 억	479910	N	N	N	N
77	20230914	130320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1809	8	2	0.44	3334682936	1829083	24.81	1780	1866	1780	2340	1261	1801	1823.15	0.81	33470	2106	1953	1877	1724	1648	1915	1686	296	539	500	1180	1	1	59181279	1071	12.22	1.57	12	3.09	148.00	1152.00	2695	20230626	-32.88	1259	20230314	43.69	2695	-32.88	20230626	1259	43.69	20230314	2695	-32.88	20230626	1259	43.69	20230314	7.66	N	027580	500	295 억	479910	N	N	N	N
78	20230914	120326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1819	18	2	1.00	3073811028	1685311	22.86	1780	1866	1780	2340	1261	1801	1823.89	0.81	50524	2106	1953	1877	1724	1648	1915	1686	296	539	500	1180	1	1	59181279	1077	12.29	1.58	12	2.85	148.00	1152.00	2695	20230626	-32.50	1259	20230314	44.48	2695	-32.50	20230626	1259	44.48	20230314	2695	-32.50	20230626	1259	44.48	20230314	7.66	N	027580	500	295 억	479910	N	N	N	N
79	20230914	110324	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1825	24	2	1.33	2775212474	1521167	20.64	1780	1866	1780	2340	1261	1801	1824.41	0.81	24065	2106	1953	1877	1724	1648	1915	1686	296	539	500	1180	1	1	59181279	1080	12.33	1.58	12	2.57	148.00	1152.00	2695	20230626	-32.28	1259	20230314	44.96	2695	-32.28	20230626	1259	44.96	20230314	2695	-32.28	20230626	1259	44.96	20230314	7.66	N	027580	500	295 억	479910	N	N	N	N
80	20230914	100319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1815	14	2	0.78	1005316244	558031	7.57	1780	1816	1780	2340	1261	1801	1801.54	0.81	65684	2106	1953	1877	1724	1648	1915	1686	296	539	500	1180	1	1	59181279	1074	12.26	1.58	12	0.94	148.00	1152.00	2695	20230626	-32.65	1259	20230314	44.16	2695	-32.65	20230626	1259	44.16	20230314	2695	-32.65	20230626	1259	44.16	20230314	7.66	N	027580	500	295 억	479910	N	N	N	N
81	20230914	090325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1808	7	2	0.39	205963552	114534	1.55	1780	1813	1780	2340	1261	1801	1798.25	0.81	37871	2106	1953	1877	1724	1648	1915	1686	296	539	500	1180	1	1	59181279	1070	12.22	1.57	12	0.19	148.00	1152.00	2695	20230626	-32.91	1259	20230314	43.61	2695	-32.91	20230626	1259	43.61	20230314	2695	-32.91	20230626	1259	43.61	20230314	7.66	N	027580	500	295 억	479910	N	N	N	N
82	20230913	160327	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1801	-110	5	-5.76	13983307356	7243697	35.33	1977	2030	1801	2480	1338	1911	1930.74	1.63	-485600	2254	2082	1963	1791	1672	2168	1877	296	569	500	1260	1	1	59181279	1066	12.17	1.56	12	12.24	148.00	1152.00	2695	20230626	-33.17	1259	20230314	43.05	2695	-33.17	20230626	1259	43.05	20230314	2695	-33.17	20230626	1259	43.05	20230314	7.69	N	027580	500	295 억	964096	N	N	N	N
83	20230913	150322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1813	-98	5	-5.13	13415686893	6929431	33.80	1977	2030	1808	2480	1338	1911	1936.04	1.63	-485176	2254	2082	1963	1791	1672	2168	1877	296	569	500	1260	1	1	59181279	1073	12.25	1.57	12	11.71	148.00	1152.00	2695	20230626	-32.73	1259	20230314	44.00	2695	-32.73	20230626	1259	44.00	20230314	2695	-32.73	20230626	1259	44.00	20230314	7.69	N	027580	500	295 억	964096	N	N	N	N
84	20230913	140325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1842	-69	5	-3.61	12520792064	6438841	31.40	1977	2030	1830	2480	1338	1911	1944.57	1.63	-469345	2254	2082	1963	1791	1672	2168	1877	296	569	500	1260	1	1	59181279	1090	12.45	1.60	12	10.88	148.00	1152.00	2695	20230626	-31.65	1259	20230314	46.31	2695	-31.65	20230626	1259	46.31	20230314	2695	-31.65	20230626	1259	46.31	20230314	7.69	N	027580	500	295 억	964096	N	N	N	N
85	20230913	130318	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1835	-76	5	-3.98	12124636454	6223138	30.35	1977	2030	1830	2480	1338	1911	1948.32	1.63	-457094	2254	2082	1963	1791	1672	2168	1877	296	569	500	1260	1	1	59181279	1086	12.40	1.59	12	10.52	148.00	1152.00	2695	20230626	-31.91	1259	20230314	45.75	2695	-31.91	20230626	1259	45.75	20230314	2695	-31.91	20230626	1259	45.75	20230314	7.69	N	027580	500	295 억	964096	N	N	N	N
86	20230913	120325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1872	-39	5	-2.04	11121390802	5680415	27.70	1977	2030	1869	2480	1338	1911	1957.85	1.63	-463455	2254	2082	1963	1791	1672	2168	1877	296	569	500	1260	1	1	59181279	1108	12.65	1.62	12	9.60	148.00	1152.00	2695	20230626	-30.54	1259	20230314	48.69	2695	-30.54	20230626	1259	48.69	20230314	2695	-30.54	20230626	1259	48.69	20230314	7.69	N	027580	500	295 억	964096	N	N	N	N
87	20230913	110322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1879	-32	5	-1.67	10528488041	5363784	26.16	1977	2030	1870	2480	1338	1911	1962.88	1.63	-466811	2254	2082	1963	1791	1672	2168	1877	296	569	500	1260	1	1	59181279	1112	12.70	1.63	12	9.06	148.00	1152.00	2695	20230626	-30.28	1259	20230314	49.25	2695	-30.28	20230626	1259	49.25	20230314	2695	-30.28	20230626	1259	49.25	20230314	7.69	N	027580	500	295 억	964096	N	N	N	N
88	20230913	100321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1903	-8	5	-0.42	8691092206	4402283	21.47	1977	2030	1903	2480	1338	1911	1974.22	1.63	-351492	2254	2082	1963	1791	1672	2168	1877	296	569	500	1260	1	1	59181279	1126	12.86	1.65	12	7.44	148.00	1152.00	2695	20230626	-29.39	1259	20230314	51.15	2695	-29.39	20230626	1259	51.15	20230314	2695	-29.39	20230626	1259	51.15	20230314	7.69	N	027580	500	295 억	964096	N	N	N	N
89	20230913	090319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1996	85	2	4.45	3455179996	1731294	8.44	1977	2030	1971	2480	1338	1911	1995.72	1.63	-47075	2254	2082	1963	1791	1672	2168	1877	296	569	500	1260	1	1	59181279	1181	13.49	1.73	12	2.93	148.00	1152.00	2695	20230626	-25.94	1259	20230314	58.54	2695	-25.94	20230626	1259	58.54	20230314	2695	-25.94	20230626	1259	58.54	20230314	7.69	N	027580	500	295 억	964096	N	N	N	N
90	20230912	160316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1911	67	2	3.63	39854172660	19885362	1361.61	1844	2135	1844	2395	1291	1844	2004.34	3.45	-1077403	1922	1882	1859	1819	1796	1871	1808	296	551	500	1210	1	1	59181279	1131	12.91	1.66	12	33.60	148.00	1152.00	2695	20230626	-29.09	1259	20230314	51.79	2695	-29.09	20230626	1259	51.79	20230314	2695	-29.09	20230626	1259	51.79	20230314	7.96	N	027580	500	295 억	2041793	N	N	N	N
91	20230912	150322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1934	90	2	4.88	39173396794	19529875	1337.27	1844	2135	1844	2395	1291	1844	2005.83	3.45	-1129199	1922	1882	1859	1819	1796	1871	1808	296	551	500	1210	1	1	59181279	1145	13.07	1.68	12	33.00	148.00	1152.00	2695	20230626	-28.24	1259	20230314	53.61	2695	-28.24	20230626	1259	53.61	20230314	2695	-28.24	20230626	1259	53.61	20230314	7.96	N	027580	500	295 억	2041793	N	N	N	N
92	20230912	140320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1915	71	2	3.85	37507189015	18668415	1278.28	1844	2135	1844	2395	1291	1844	2009.13	3.45	-1279467	1922	1882	1859	1819	1796	1871	1808	296	551	500	1210	1	1	59181279	1133	12.94	1.66	12	31.54	148.00	1152.00	2695	20230626	-28.94	1259	20230314	52.10	2695	-28.94	20230626	1259	52.10	20230314	2695	-28.94	20230626	1259	52.10	20230314	7.96	N	027580	500	295 억	2041793	N	N	N	N
93	20230912	130318	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1947	103	2	5.59	35478681460	17616606	1206.26	1844	2135	1844	2395	1291	1844	2013.94	3.45	-1422040	1922	1882	1859	1819	1796	1871	1808	296	551	500	1210	1	1	59181279	1152	13.16	1.69	12	29.77	148.00	1152.00	2695	20230626	-27.76	1259	20230314	54.65	2695	-27.76	20230626	1259	54.65	20230314	2695	-27.76	20230626	1259	54.65	20230314	7.96	N	027580	500	295 억	2041793	N	N	N	N
94	20230912	120312	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1969	125	2	6.78	33944544635	16829752	1152.38	1844	2135	1844	2395	1291	1844	2016.94	3.45	-1329855	1922	1882	1859	1819	1796	1871	1808	296	551	500	1210	1	1	59181279	1165	13.30	1.71	12	28.44	148.00	1152.00	2695	20230626	-26.94	1259	20230314	56.39	2695	-26.94	20230626	1259	56.39	20230314	2695	-26.94	20230626	1259	56.39	20230314	7.96	N	027580	500	295 억	2041793	N	N	N	N
95	20230912	110316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1956	112	2	6.07	32543982352	16116776	1103.56	1844	2135	1844	2395	1291	1844	2019.27	3.45	-1340726	1922	1882	1859	1819	1796	1871	1808	296	551	500	1210	1	1	59181279	1158	13.22	1.70	12	27.23	148.00	1152.00	2695	20230626	-27.42	1259	20230314	55.36	2695	-27.42	20230626	1259	55.36	20230314	2695	-27.42	20230626	1259	55.36	20230314	7.96	N	027580	500	295 억	2041793	N	N	N	N
96	20230912	100317	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1968	124	2	6.72	26931231257	13274636	908.95	1844	2135	1844	2395	1291	1844	2028.78	3.45	-1239197	1922	1882	1859	1819	1796	1871	1808	296	551	500	1210	1	1	59181279	1165	13.30	1.71	12	22.43	148.00	1152.00	2695	20230626	-26.98	1259	20230314	56.31	2695	-26.98	20230626	1259	56.31	20230314	2695	-26.98	20230626	1259	56.31	20230314	7.96	N	027580	500	295 억	2041793	N	N	N	N
97	20230912	090321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1868	24	2	1.30	161452062	87173	5.97	1844	1870	1844	2395	1291	1844	1852.16	3.45	36979	1922	1882	1859	1819	1796	1871	1808	296	551	500	1210	1	1	59181279	1106	12.62	1.62	12	0.15	148.00	1152.00	2695	20230626	-30.69	1259	20230314	48.37	2695	-30.69	20230626	1259	48.37	20230314	2695	-30.69	20230626	1259	48.37	20230314	7.96	N	027580	500	295 억	2041793	N	N	N	N
98	20230911	160312	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1844	-55	5	-2.90	2617565831	1412476	62.00	1890	1899	1836	2465	1330	1899	1853.05	3.36	53343	1969	1933	1896	1860	1823	1935	1862	296	566	500	1250	1	1	59181279	1091	12.46	1.60	12	2.39	148.00	1152.00	2695	20230626	-31.58	1259	20230314	46.47	2695	-31.58	20230626	1259	46.47	20230314	2695	-31.58	20230626	1259	46.47	20230314	7.88	N	027580	500	295 억	1985622	N	N	N	N
99	20230911	150320	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1844	-55	5	-2.90	2500132728	1348790	59.21	1890	1899	1836	2465	1330	1899	1853.45	3.36	42650	1969	1933	1896	1860	1823	1935	1862	296	566	500	1250	1	1	59181279	1091	12.46	1.60	12	2.28	148.00	1152.00	2695	20230626	-31.58	1259	20230314	46.47	2695	-31.58	20230626	1259	46.47	20230314	2695	-31.58	20230626	1259	46.47	20230314	7.88	N	027580	500	295 억	1985622	N	N	N	N
100	20230911	140321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1850	-49	5	-2.58	2177449101	1173879	51.53	1890	1899	1836	2465	1330	1899	1854.74	3.36	-5396	1969	1933	1896	1860	1823	1935	1862	296	566	500	1250	1	1	59181279	1095	12.50	1.61	12	1.98	148.00	1152.00	2695	20230626	-31.35	1259	20230314	46.94	2695	-31.35	20230626	1259	46.94	20230314	2695	-31.35	20230626	1259	46.94	20230314	7.88	N	027580	500	295 억	1985622	N	N	N	N
101	20230911	130316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1845	-54	5	-2.84	2017298285	1087042	47.72	1890	1899	1836	2465	1330	1899	1855.58	3.36	-12697	1969	1933	1896	1860	1823	1935	1862	296	566	500	1250	1	1	59181279	1092	12.47	1.60	12	1.84	148.00	1152.00	2695	20230626	-31.54	1259	20230314	46.54	2695	-31.54	20230626	1259	46.54	20230314	2695	-31.54	20230626	1259	46.54	20230314	7.88	N	027580	500	295 억	1985622	N	N	N	N
102	20230911	120317	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1845	-54	5	-2.84	1853412279	998114	43.82	1890	1899	1836	2465	1330	1899	1856.71	3.36	-16301	1969	1933	1896	1860	1823	1935	1862	296	566	500	1250	1	1	59181279	1092	12.47	1.60	12	1.69	148.00	1152.00	2695	20230626	-31.54	1259	20230314	46.54	2695	-31.54	20230626	1259	46.54	20230314	2695	-31.54	20230626	1259	46.54	20230314	7.88	N	027580	500	295 억	1985622	N	N	N	N
103	20230911	110311	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1845	-54	5	-2.84	1618710328	871001	38.24	1890	1899	1836	2465	1330	1899	1858.23	3.36	-47558	1969	1933	1896	1860	1823	1935	1862	296	566	500	1250	1	1	59181279	1092	12.47	1.60	12	1.47	148.00	1152.00	2695	20230626	-31.54	1259	20230314	46.54	2695	-31.54	20230626	1259	46.54	20230314	2695	-31.54	20230626	1259	46.54	20230314	7.88	N	027580	500	295 억	1985622	N	N	N	N
104	20230911	100313	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1850	-49	5	-2.58	1240199189	665564	29.22	1890	1899	1842	2465	1330	1899	1863.13	3.36	-50056	1969	1933	1896	1860	1823	1935	1862	296	566	500	1250	1	1	59181279	1095	12.50	1.61	12	1.12	148.00	1152.00	2695	20230626	-31.35	1259	20230314	46.94	2695	-31.35	20230626	1259	46.94	20230314	2695	-31.35	20230626	1259	46.94	20230314	7.88	N	027580	500	295 억	1985622	N	N	N	N
105	20230911	090312	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1885	-14	5	-0.74	109799212	58074	2.55	1890	1899	1881	2465	1330	1899	1889.94	3.36	-6633	1969	1933	1896	1860	1823	1935	1862	296	566	500	1250	1	1	59181279	1116	12.74	1.64	12	0.10	148.00	1152.00	2695	20230626	-30.06	1259	20230314	49.72	2695	-30.06	20230626	1259	49.72	20230314	2695	-30.06	20230626	1259	49.72	20230314	7.88	N	027580	500	295 억	1985622	N	N	N	N
106	20230908	160316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1899	-1	5	-0.05	4209039793	2218842	60.23	1899	1932	1859	2470	1330	1900	1896.95	2.73	365321	2002	1950	1913	1861	1824	1932	1843	296	570	500	1250	1	1	59181279	1124	12.83	1.65	12	3.75	148.00	1152.00	2695	20230626	-29.54	1259	20230314	50.83	2695	-29.54	20230626	1259	50.83	20230314	2695	-29.54	20230626	1259	50.83	20230314	7.84	N	027580	500	295 억	1615761	N	N	N	N
107	20230908	150317	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1896	-4	5	-0.21	4018443542	2118471	57.51	1899	1932	1859	2470	1330	1900	1896.86	2.73	355696	2002	1950	1913	1861	1824	1932	1843	296	570	500	1250	1	1	59181279	1122	12.81	1.65	12	3.58	148.00	1152.00	2695	20230626	-29.65	1259	20230314	50.60	2695	-29.65	20230626	1259	50.60	20230314	2695	-29.65	20230626	1259	50.60	20230314	7.84	N	027580	500	295 억	1615761	N	N	N	N
108	20230908	140314	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1916	16	2	0.84	3601130816	1899024	51.55	1899	1932	1859	2470	1330	1900	1896.31	2.73	326418	2002	1950	1913	1861	1824	1932	1843	296	570	500	1250	1	1	59181279	1134	12.95	1.66	12	3.21	148.00	1152.00	2695	20230626	-28.91	1259	20230314	52.18	2695	-28.91	20230626	1259	52.18	20230314	2695	-28.91	20230626	1259	52.18	20230314	7.84	N	027580	500	295 억	1615761	N	N	N	N
109	20230908	130319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1901	1	2	0.05	3039522085	1606632	43.61	1899	1929	1859	2470	1330	1900	1891.86	2.73	265506	2002	1950	1913	1861	1824	1932	1843	296	570	500	1250	1	1	59181279	1125	12.84	1.65	12	2.71	148.00	1152.00	2695	20230626	-29.46	1259	20230314	50.99	2695	-29.46	20230626	1259	50.99	20230314	2695	-29.46	20230626	1259	50.99	20230314	7.84	N	027580	500	295 억	1615761	N	N	N	N
110	20230908	120325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1895	-5	5	-0.26	2585669096	1368848	37.16	1899	1929	1859	2470	1330	1900	1888.94	2.73	228041	2002	1950	1913	1861	1824	1932	1843	296	570	500	1250	1	1	59181279	1121	12.80	1.64	12	2.31	148.00	1152.00	2695	20230626	-29.68	1259	20230314	50.52	2695	-29.68	20230626	1259	50.52	20230314	2695	-29.68	20230626	1259	50.52	20230314	7.84	N	027580	500	295 억	1615761	N	N	N	N
111	20230908	110319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1895	-5	5	-0.26	2354244115	1246103	33.83	1899	1929	1859	2470	1330	1900	1889.29	2.73	207700	2002	1950	1913	1861	1824	1932	1843	296	570	500	1250	1	1	59181279	1121	12.80	1.64	12	2.11	148.00	1152.00	2695	20230626	-29.68	1259	20230314	50.52	2695	-29.68	20230626	1259	50.52	20230314	2695	-29.68	20230626	1259	50.52	20230314	7.84	N	027580	500	295 억	1615761	N	N	N	N
112	20230908	100316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1894	-6	5	-0.32	1951730277	1033717	28.06	1899	1929	1859	2470	1330	1900	1888.07	2.73	163115	2002	1950	1913	1861	1824	1932	1843	296	570	500	1250	1	1	59181279	1121	12.80	1.64	12	1.75	148.00	1152.00	2695	20230626	-29.72	1259	20230314	50.44	2695	-29.72	20230626	1259	50.44	20230314	2695	-29.72	20230626	1259	50.44	20230314	7.84	N	027580	500	295 억	1615761	N	N	N	N
113	20230908	090322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1867	-33	5	-1.74	192187688	101892	2.77	1899	1899	1866	2470	1330	1900	1886.19	2.73	-18265	2002	1950	1913	1861	1824	1932	1843	296	570	500	1250	1	1	59181279	1105	12.61	1.62	12	0.17	148.00	1152.00	2695	20230626	-30.72	1259	20230314	48.29	2695	-30.72	20230626	1259	48.29	20230314	2695	-30.72	20230626	1259	48.29	20230314	7.84	N	027580	500	295 억	1615761	N	N	N	N
114	20230907	160316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1900	-59	5	-3.01	6830791737	3553019	108.18	1940	1965	1876	2545	1372	1959	1922.54	2.42	180111	2065	2011	1971	1917	1877	1992	1898	296	586	500	1290	1	1	59181279	1124	12.84	1.65	12	6.00	148.00	1152.00	2695	20230626	-29.50	1259	20230314	50.91	2695	-29.50	20230626	1259	50.91	20230314	2695	-29.50	20230626	1259	50.91	20230314	7.92	N	027580	500	295 억	1433213	N	N	N	N
115	20230907	150315	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1910	-49	5	-2.50	6423623690	3338875	101.66	1940	1965	1876	2545	1372	1959	1923.81	2.42	167694	2065	2011	1971	1917	1877	1992	1898	296	586	500	1290	1	1	59181279	1130	12.91	1.66	12	5.64	148.00	1152.00	2695	20230626	-29.13	1259	20230314	51.71	2695	-29.13	20230626	1259	51.71	20230314	2695	-29.13	20230626	1259	51.71	20230314	7.92	N	027580	500	295 억	1433213	N	N	N	N
116	20230907	140316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1890	-69	5	-3.52	4432229230	2308256	70.28	1940	1965	1876	2545	1372	1959	1920.04	2.42	298649	2065	2011	1971	1917	1877	1992	1898	296	586	500	1290	1	1	59181279	1119	12.77	1.64	12	3.90	148.00	1152.00	2695	20230626	-29.87	1259	20230314	50.12	2695	-29.87	20230626	1259	50.12	20230314	2695	-29.87	20230626	1259	50.12	20230314	7.92	N	027580	500	295 억	1433213	N	N	N	N
117	20230907	130316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1929	-30	5	-1.53	3430973703	1781685	54.25	1940	1965	1902	2545	1372	1959	1925.55	2.42	276277	2065	2011	1971	1917	1877	1992	1898	296	586	500	1290	1	1	59181279	1142	13.03	1.67	12	3.01	148.00	1152.00	2695	20230626	-28.42	1259	20230314	53.22	2695	-28.42	20230626	1259	53.22	20230314	2695	-28.42	20230626	1259	53.22	20230314	7.92	N	027580	500	295 억	1433213	N	N	N	N
118	20230907	120319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1926	-33	5	-1.68	3243086860	1684060	51.28	1940	1965	1902	2545	1372	1959	1925.61	2.42	278198	2065	2011	1971	1917	1877	1992	1898	296	586	500	1290	1	1	59181279	1140	13.01	1.67	12	2.85	148.00	1152.00	2695	20230626	-28.53	1259	20230314	52.98	2695	-28.53	20230626	1259	52.98	20230314	2695	-28.53	20230626	1259	52.98	20230314	7.92	N	027580	500	295 억	1433213	N	N	N	N
119	20230907	110317	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1912	-47	5	-2.40	2595832251	1348770	41.07	1940	1965	1902	2545	1372	1959	1924.40	2.42	229002	2065	2011	1971	1917	1877	1992	1898	296	586	500	1290	1	1	59181279	1132	12.92	1.66	12	2.28	148.00	1152.00	2695	20230626	-29.05	1259	20230314	51.87	2695	-29.05	20230626	1259	51.87	20230314	2695	-29.05	20230626	1259	51.87	20230314	7.92	N	027580	500	295 억	1433213	N	N	N	N
120	20230907	100317	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1911	-48	5	-2.45	1977838464	1025041	31.21	1940	1965	1902	2545	1372	1959	1929.31	2.42	91471	2065	2011	1971	1917	1877	1992	1898	296	586	500	1290	1	1	59181279	1131	12.91	1.66	12	1.73	148.00	1152.00	2695	20230626	-29.09	1259	20230314	51.79	2695	-29.09	20230626	1259	51.79	20230314	2695	-29.09	20230626	1259	51.79	20230314	7.92	N	027580	500	295 억	1433213	N	N	N	N
121	20230907	090319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1930	-29	5	-1.48	266621402	137626	4.19	1940	1951	1922	2545	1372	1959	1936.07	2.42	-25299	2065	2011	1971	1917	1877	1992	1898	296	586	500	1290	1	1	59181279	1142	13.04	1.68	12	0.23	148.00	1152.00	2695	20230626	-28.39	1259	20230314	53.30	2695	-28.39	20230626	1259	53.30	20230314	2695	-28.39	20230626	1259	53.30	20230314	7.92	N	027580	500	295 억	1433213	N	N	N	N
122	20230906	160314	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1959	-36	5	-1.80	6243354811	3171022	31.68	2010	2025	1931	2590	1397	1995	1968.93	1.73	407359	2211	2103	2027	1919	1843	2157	1973	296	595	500	1310	1	1	59181279	1159	13.24	1.70	12	5.36	148.00	1152.00	2695	20230626	-27.31	1259	20230314	55.60	2695	-27.31	20230626	1259	55.60	20230314	2695	-27.31	20230626	1259	55.60	20230314	7.61	N	027580	500	295 억	1021673	N	N	N	N
123	20230906	150315	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1973	-22	5	-1.10	5669360876	2878718	28.76	2010	2025	1931	2590	1397	1995	1969.38	1.73	338057	2211	2103	2027	1919	1843	2157	1973	296	595	500	1310	1	1	59181279	1168	13.33	1.71	12	4.86	148.00	1152.00	2695	20230626	-26.79	1259	20230314	56.71	2695	-26.79	20230626	1259	56.71	20230314	2695	-26.79	20230626	1259	56.71	20230314	7.61	N	027580	500	295 억	1021673	N	N	N	N
124	20230906	140316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1983	-12	5	-0.60	4915787886	2498341	24.96	2010	2025	1931	2590	1397	1995	1967.59	1.73	342784	2211	2103	2027	1919	1843	2157	1973	296	595	500	1310	1	1	59181279	1174	13.40	1.72	12	4.22	148.00	1152.00	2695	20230626	-26.42	1259	20230314	57.51	2695	-26.42	20230626	1259	57.51	20230314	2695	-26.42	20230626	1259	57.51	20230314	7.61	N	027580	500	295 억	1021673	N	N	N	N
125	20230906	130316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1982	-13	5	-0.65	4520319956	2298884	22.97	2010	2025	1931	2590	1397	1995	1966.28	1.73	296249	2211	2103	2027	1919	1843	2157	1973	296	595	500	1310	1	1	59181279	1173	13.39	1.72	12	3.88	148.00	1152.00	2695	20230626	-26.46	1259	20230314	57.43	2695	-26.46	20230626	1259	57.43	20230314	2695	-26.46	20230626	1259	57.43	20230314	7.61	N	027580	500	295 억	1021673	N	N	N	N
126	20230906	120319	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1971	-24	5	-1.20	3921297426	1996020	19.94	2010	2025	1931	2590	1397	1995	1964.52	1.73	179237	2211	2103	2027	1919	1843	2157	1973	296	595	500	1310	1	1	59181279	1166	13.32	1.71	12	3.37	148.00	1152.00	2695	20230626	-26.86	1259	20230314	56.55	2695	-26.86	20230626	1259	56.55	20230314	2695	-26.86	20230626	1259	56.55	20230314	7.61	N	027580	500	295 억	1021673	N	N	N	N
127	20230906	110317	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1955	-40	5	-2.01	3494793550	1778775	17.77	2010	2025	1931	2590	1397	1995	1964.67	1.73	120070	2211	2103	2027	1919	1843	2157	1973	296	595	500	1310	1	1	59181279	1157	13.21	1.70	12	3.01	148.00	1152.00	2695	20230626	-27.46	1259	20230314	55.28	2695	-27.46	20230626	1259	55.28	20230314	2695	-27.46	20230626	1259	55.28	20230314	7.61	N	027580	500	295 억	1021673	N	N	N	N
128	20230906	100310	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1965	-30	5	-1.50	2736064200	1392873	13.92	2010	2025	1931	2590	1397	1995	1964.27	1.73	25544	2211	2103	2027	1919	1843	2157	1973	296	595	500	1310	1	1	59181279	1163	13.28	1.71	12	2.35	148.00	1152.00	2695	20230626	-27.09	1259	20230314	56.08	2695	-27.09	20230626	1259	56.08	20230314	2695	-27.09	20230626	1259	56.08	20230314	7.61	N	027580	500	295 억	1021673	N	N	N	N
129	20230906	090312	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1975	-20	5	-1.00	558307500	278869	2.79	2010	2025	1975	2590	1397	1995	2002.11	1.73	-82794	2211	2103	2027	1919	1843	2157	1973	296	595	500	1310	1	1	59181279	1169	13.34	1.71	12	0.47	148.00	1152.00	2695	20230626	-26.72	1259	20230314	56.87	2695	-26.72	20230626	1259	56.87	20230314	2695	-26.72	20230626	1259	56.87	20230314	7.61	N	027580	500	295 억	1021673	N	N	N	N
130	20230905	160311	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1995	11	2	0.55	20362723370	9910951	48.89	1984	2135	1951	2575	1389	1984	2054.86	1.00	423160	2245	2114	2049	1918	1853	2082	1886	296	591	500	1300	1	1	59181279	1181	13.48	1.73	12	16.75	148.00	1152.00	2695	20230626	-25.97	1259	20230314	58.46	2695	-25.97	20230626	1259	58.46	20230314	2695	-25.97	20230626	1259	58.46	20230314	7.20	N	027580	500	295 억	592036	N	N	N	N
131	20230905	150321	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2005	21	2	1.06	19333453864	9395782	46.35	1984	2135	1951	2575	1389	1984	2057.76	1.00	401066	2245	2114	2049	1918	1853	2082	1886	296	591	500	1300	5	1	59181279	1187	13.55	1.74	12	15.88	148.00	1152.00	2695	20230626	-25.60	1259	20230314	59.25	2695	-25.60	20230626	1259	59.25	20230314	2695	-25.60	20230626	1259	59.25	20230314	7.20	N	027580	500	295 억	592036	N	N	N	N
132	20230905	140314	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2015	31	2	1.56	18242616541	8851676	43.67	1984	2135	1951	2575	1389	1984	2061.02	1.00	394130	2245	2114	2049	1918	1853	2082	1886	296	591	500	1300	5	1	59181279	1193	13.61	1.75	12	14.96	148.00	1152.00	2695	20230626	-25.23	1259	20230314	60.05	2695	-25.23	20230626	1259	60.05	20230314	2695	-25.23	20230626	1259	60.05	20230314	7.20	N	027580	500	295 억	592036	N	N	N	N
133	20230905	130305	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2015	31	2	1.56	17375608681	8422098	41.55	1984	2135	1951	2575	1389	1984	2063.20	1.00	493312	2245	2114	2049	1918	1853	2082	1886	296	591	500	1300	5	1	59181279	1193	13.61	1.75	12	14.23	148.00	1152.00	2695	20230626	-25.23	1259	20230314	60.05	2695	-25.23	20230626	1259	60.05	20230314	2695	-25.23	20230626	1259	60.05	20230314	7.20	N	027580	500	295 억	592036	N	N	N	N
134	20230905	120313	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2060	76	2	3.83	16012844096	7751097	38.24	1984	2135	1951	2575	1389	1984	2066.00	1.00	535473	2245	2114	2049	1918	1853	2082	1886	296	591	500	1300	5	1	59181279	1219	13.92	1.79	12	13.10	148.00	1152.00	2695	20230626	-23.56	1259	20230314	63.62	2695	-23.56	20230626	1259	63.62	20230314	2695	-23.56	20230626	1259	63.62	20230314	7.20	N	027580	500	295 억	592036	N	N	N	N
135	20230905	110312	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2055	71	2	3.58	14831792301	7176256	35.40	1984	2135	1951	2575	1389	1984	2066.91	1.00	541649	2245	2114	2049	1918	1853	2082	1886	296	591	500	1300	5	1	59181279	1216	13.89	1.78	12	12.13	148.00	1152.00	2695	20230626	-23.75	1259	20230314	63.22	2695	-23.75	20230626	1259	63.22	20230314	2695	-23.75	20230626	1259	63.22	20230314	7.20	N	027580	500	295 억	592036	N	N	N	N
136	20230905	100310	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2085	101	2	5.09	11032133566	5336528	26.33	1984	2135	1951	2575	1389	1984	2067.46	1.00	581084	2245	2114	2049	1918	1853	2082	1886	296	591	500	1300	5	1	59181279	1234	14.09	1.81	12	9.02	148.00	1152.00	2695	20230626	-22.63	1259	20230314	65.61	2695	-22.63	20230626	1259	65.61	20230314	2695	-22.63	20230626	1259	65.61	20230314	7.20	N	027580	500	295 억	592036	N	N	N	N
137	20230905	090306	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2015	31	2	1.56	740544194	371616	1.83	1984	2030	1951	2575	1389	1984	1993.03	1.00	22090	2245	2114	2049	1918	1853	2082	1886	296	591	500	1300	5	1	59181279	1193	13.61	1.75	12	0.63	148.00	1152.00	2695	20230626	-25.23	1259	20230314	60.05	2695	-25.23	20230626	1259	60.05	20230314	2695	-25.23	20230626	1259	60.05	20230314	7.20	N	027580	500	295 억	592036	N	N	N	N
138	20230904	160309	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1984	38	2	1.95	41477845501	19892543	161.60	2090	2180	1984	2525	1363	1946	2085.18	2.63	-962785	2136	2040	1969	1873	1802	2005	1838	296	579	500	1280	1	1	59181279	1174	13.41	1.72	12	33.61	148.00	1152.00	2695	20230626	-26.38	1259	20230314	57.59	2695	-26.38	20230626	1259	57.59	20230314	2695	-26.38	20230626	1259	57.59	20230314	6.55	N	027580	500	295 억	1555325	N	N	N	N
139	20230904	150305	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1998	52	2	2.67	39991039091	19144781	155.52	2090	2180	1993	2525	1363	1946	2088.88	2.63	-1076944	2136	2040	1969	1873	1802	2005	1838	296	579	500	1280	1	1	59181279	1182	13.50	1.73	12	32.35	148.00	1152.00	2695	20230626	-25.86	1259	20230314	58.70	2695	-25.86	20230626	1259	58.70	20230314	2695	-25.86	20230626	1259	58.70	20230314	6.55	N	027580	500	295 억	1555325	N	N	N	N
140	20230904	140304	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2005	59	2	3.03	38502485001	18400825	149.48	2090	2180	1993	2525	1363	1946	2092.44	2.63	-1109077	2136	2040	1969	1873	1802	2005	1838	296	579	500	1280	5	1	59181279	1187	13.55	1.74	12	31.09	148.00	1152.00	2695	20230626	-25.60	1259	20230314	59.25	2695	-25.60	20230626	1259	59.25	20230314	2695	-25.60	20230626	1259	59.25	20230314	6.55	N	027580	500	295 억	1555325	N	N	N	N
141	20230904	130308	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2010	64	2	3.29	36604455149	17455579	141.80	2090	2180	2010	2525	1363	1946	2097.01	2.63	-1099148	2136	2040	1969	1873	1802	2005	1838	296	579	500	1280	5	1	59181279	1190	13.58	1.74	12	29.50	148.00	1152.00	2695	20230626	-25.42	1259	20230314	59.65	2695	-25.42	20230626	1259	59.65	20230314	2695	-25.42	20230626	1259	59.65	20230314	6.55	N	027580	500	295 억	1555325	N	N	N	N
142	20230904	120304	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2050	104	2	5.34	33875305439	16126574	131.01	2090	2180	2030	2525	1363	1946	2100.60	2.63	-1020897	2136	2040	1969	1873	1802	2005	1838	296	579	500	1280	5	1	59181279	1213	13.85	1.78	12	27.25	148.00	1152.00	2695	20230626	-23.93	1259	20230314	62.83	2695	-23.93	20230626	1259	62.83	20230314	2695	-23.93	20230626	1259	62.83	20230314	6.55	N	027580	500	295 억	1555325	N	N	N	N
143	20230904	110300	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2045	99	2	5.09	31849655219	15144682	123.03	2090	2180	2030	2525	1363	1946	2103.03	2.63	-974871	2136	2040	1969	1873	1802	2005	1838	296	579	500	1280	5	1	59181279	1210	13.82	1.78	12	25.59	148.00	1152.00	2695	20230626	-24.12	1259	20230314	62.43	2695	-24.12	20230626	1259	62.43	20230314	2695	-24.12	20230626	1259	62.43	20230314	6.55	N	027580	500	295 억	1555325	N	N	N	N
144	20230904	100259	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2065	119	2	6.12	28564656889	13547885	110.06	2090	2180	2030	2525	1363	1946	2108.43	2.63	-947043	2136	2040	1969	1873	1802	2005	1838	296	579	500	1280	5	1	59181279	1222	13.95	1.79	12	22.89	148.00	1152.00	2695	20230626	-23.38	1259	20230314	64.02	2695	-23.38	20230626	1259	64.02	20230314	2695	-23.38	20230626	1259	64.02	20230314	6.55	N	027580	500	295 억	1555325	N	N	N	N
145	20230904	090305	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2070	124	2	6.37	5643864929	2704466	21.97	2090	2125	2055	2525	1363	1946	2086.91	2.63	-406601	2136	2040	1969	1873	1802	2005	1838	296	579	500	1280	5	1	59181279	1225	13.99	1.80	12	4.57	148.00	1152.00	2695	20230626	-23.19	1259	20230314	64.42	2695	-23.19	20230626	1259	64.42	20230314	2695	-23.19	20230626	1259	64.42	20230314	6.55	N	027580	500	295 억	1555325	N	N	N	N
146	20230901	160301	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1946	-69	5	-3.42	19809135436	10095966	17.78	1989	2065	1898	2615	1415	2015	1962.10	2.15	260163	2565	2290	2150	1875	1735	2220	1805	296	600	500	1320	1	1	59181279	1152	13.15	1.69	12	17.06	148.00	1152.00	2695	20230626	-27.79	1259	20230314	54.57	2695	-27.79	20230626	1259	54.57	20230314	2695	-27.79	20230626	1259	54.57	20230314	6.13	N	027580	500	295 억	1272329	N	N	N	N
147	20230901	150306	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1939	-76	5	-3.77	18043838388	9188908	16.19	1989	2065	1898	2615	1415	2015	1963.64	2.15	214471	2565	2290	2150	1875	1735	2220	1805	296	600	500	1320	1	1	59181279	1148	13.10	1.68	12	15.53	148.00	1152.00	2695	20230626	-28.05	1259	20230314	54.01	2695	-28.05	20230626	1259	54.01	20230314	2695	-28.05	20230626	1259	54.01	20230314	6.13	N	027580	500	295 억	1272329	N	N	N	N
148	20230901	140303	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1930	-85	5	-4.22	16769462480	8529950	15.03	1989	2065	1898	2615	1415	2015	1965.93	2.15	243572	2565	2290	2150	1875	1735	2220	1805	296	600	500	1320	1	1	59181279	1142	13.04	1.68	12	14.41	148.00	1152.00	2695	20230626	-28.39	1259	20230314	53.30	2695	-28.39	20230626	1259	53.30	20230314	2695	-28.39	20230626	1259	53.30	20230314	6.13	N	027580	500	295 억	1272329	N	N	N	N
149	20230901	130301	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1902	-113	5	-5.61	15527052642	7878810	13.88	1989	2065	1900	2615	1415	2015	1970.72	2.15	243006	2565	2290	2150	1875	1735	2220	1805	296	600	500	1320	1	1	59181279	1126	12.85	1.65	12	13.31	148.00	1152.00	2695	20230626	-29.42	1259	20230314	51.07	2695	-29.42	20230626	1259	51.07	20230314	2695	-29.42	20230626	1259	51.07	20230314	6.13	N	027580	500	295 억	1272329	N	N	N	N
150	20230901	120303	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1941	-74	5	-3.67	13840939841	7001643	12.33	1989	2065	1927	2615	1415	2015	1976.80	2.15	344449	2565	2290	2150	1875	1735	2220	1805	296	600	500	1320	1	1	59181279	1149	13.11	1.68	12	11.83	148.00	1152.00	2695	20230626	-27.98	1259	20230314	54.17	2695	-27.98	20230626	1259	54.17	20230314	2695	-27.98	20230626	1259	54.17	20230314	6.13	N	027580	500	295 억	1272329	N	N	N	N
151	20230901	110301	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1960	-55	5	-2.73	12494708464	6309405	11.11	1989	2065	1927	2615	1415	2015	1980.31	2.15	379506	2565	2290	2150	1875	1735	2220	1805	296	600	500	1320	1	1	59181279	1160	13.24	1.70	12	10.66	148.00	1152.00	2695	20230626	-27.27	1259	20230314	55.68	2695	-27.27	20230626	1259	55.68	20230314	2695	-27.27	20230626	1259	55.68	20230314	6.13	N	027580	500	295 억	1272329	N	N	N	N
152	20230901	100301	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1938	-77	5	-3.82	6235590034	3169920	5.58	1989	2010	1928	2615	1415	2015	1967.07	2.15	343481	2565	2290	2150	1875	1735	2220	1805	296	600	500	1320	1	1	59181279	1147	13.09	1.68	12	5.36	148.00	1152.00	2695	20230626	-28.09	1259	20230314	53.93	2695	-28.09	20230626	1259	53.93	20230314	2695	-28.09	20230626	1259	53.93	20230314	6.13	N	027580	500	295 억	1272329	N	N	N	N
153	20230901	090257	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1980	-35	5	-1.74	1145927496	579101	1.02	1989	1990	1965	2615	1415	2015	1978.62	2.15	14091	2565	2290	2150	1875	1735	2220	1805	296	600	500	1320	1	1	59181279	1172	13.38	1.72	12	0.98	148.00	1152.00	2695	20230626	-26.53	1259	20230314	57.27	2695	-26.53	20230626	1259	57.27	20230314	2695	-26.53	20230626	1259	57.27	20230314	6.13	N	027580	500	295 억	1272329	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History