KissMeData/027580/price/prices-20231001.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

Files

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

54 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20231031	160401	57	100.00	KOSDAQ	화학	N	N	N	N		N	1668	81	2	5.10	34647767920	20065561	506.79	1629	1785	1629	2060	1111	1587	1726.79	2.21	-624125	1679	1632	1597	1550	1515	1656	1574	296	473	500	1010	1	1	59181279	987	11.27	1.45	12	33.91	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	7.90	N	027580	500	295 억	1307173	N	N	N	N
3	20231031	150405	57	100.00	KOSDAQ	화학	N	N	N	N		N	1654	67	2	4.22	33919400235	19626598	495.71	1629	1785	1629	2060	1111	1587	1728.24	2.21	-707678	1679	1632	1597	1550	1515	1656	1574	296	473	500	1010	1	1	59181279	979	11.18	1.44	12	33.16	148.00	1152.00	2695	20230626	-38.63	1259	20230314	31.37	2695	-38.63	20230626	1259	31.37	20230314	2695	-38.63	20230626	1259	31.37	20230314	7.90	N	027580	500	295 억	1307173	N	N	N	N
4	20231031	140409	57	100.00	KOSDAQ	화학	N	N	N	N		N	1664	77	2	4.85	32900250435	19011258	480.17	1629	1785	1629	2060	1111	1587	1730.57	2.21	-786411	1679	1632	1597	1550	1515	1656	1574	296	473	500	1010	1	1	59181279	985	11.24	1.44	12	32.12	148.00	1152.00	2695	20230626	-38.26	1259	20230314	32.17	2695	-38.26	20230626	1259	32.17	20230314	2695	-38.26	20230626	1259	32.17	20230314	7.90	N	027580	500	295 억	1307173	N	N	N	N
5	20231031	130406	57	100.00	KOSDAQ	화학	N	N	N	N		N	1693	106	2	6.68	31914983582	18422931	465.31	1629	1785	1629	2060	1111	1587	1732.35	2.21	-789192	1679	1632	1597	1550	1515	1656	1574	296	473	500	1010	1	1	59181279	1002	11.44	1.47	12	31.13	148.00	1152.00	2695	20230626	-37.18	1259	20230314	34.47	2695	-37.18	20230626	1259	34.47	20230314	2695	-37.18	20230626	1259	34.47	20230314	7.90	N	027580	500	295 억	1307173	N	N	N	N
6	20231031	120401	57	100.00	KOSDAQ	화학	N	N	N	N		N	1684	97	2	6.11	30585436661	17637599	445.47	1629	1785	1629	2060	1111	1587	1734.10	2.21	-756042	1679	1632	1597	1550	1515	1656	1574	296	473	500	1010	1	1	59181279	997	11.38	1.46	12	29.80	148.00	1152.00	2695	20230626	-37.51	1259	20230314	33.76	2695	-37.51	20230626	1259	33.76	20230314	2695	-37.51	20230626	1259	33.76	20230314	7.90	N	027580	500	295 억	1307173	N	N	N	N
7	20231031	110414	57	100.00	KOSDAQ	화학	N	N	N	N		N	1684	97	2	6.11	28797089726	16570723	418.53	1629	1785	1629	2060	1111	1587	1737.83	2.21	-805860	1679	1632	1597	1550	1515	1656	1574	296	473	500	1010	1	1	59181279	997	11.38	1.46	12	28.00	148.00	1152.00	2695	20230626	-37.51	1259	20230314	33.76	2695	-37.51	20230626	1259	33.76	20230314	2695	-37.51	20230626	1259	33.76	20230314	7.90	N	027580	500	295 억	1307173	N	N	N	N
8	20231031	100408	57	100.00	KOSDAQ	화학	N	N	N	N		N	1719	132	2	8.32	23232786141	13357822	337.38	1629	1785	1629	2060	1111	1587	1739.26	2.21	-705653	1679	1632	1597	1550	1515	1656	1574	296	473	500	1010	1	1	59181279	1017	11.61	1.49	12	22.57	148.00	1152.00	2695	20230626	-36.22	1259	20230314	36.54	2695	-36.22	20230626	1259	36.54	20230314	2695	-36.22	20230626	1259	36.54	20230314	7.90	N	027580	500	295 억	1307173	N	N	N	N
9	20231031	090404	57	100.00	KOSDAQ	화학	N	N	N	N		N	1735	148	2	9.33	5647628699	3302392	83.41	1629	1739	1629	2060	1111	1587	1710.16	2.21	-59529	1679	1632	1597	1550	1515	1656	1574	296	473	500	1010	1	1	59181279	1027	11.72	1.51	12	5.58	148.00	1152.00	2695	20230626	-35.62	1259	20230314	37.81	2695	-35.62	20230626	1259	37.81	20230314	2695	-35.62	20230626	1259	37.81	20230314	7.90	N	027580	500	295 억	1307173	N	N	N	N
10	20231030	160401	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1587	-20	5	-1.24	6010049910	3756535	74.28	1566	1644	1562	2085	1125	1607	1599.91	2.10	71155	1715	1661	1634	1580	1553	1647	1566	296	478	500	1020	1	1	59181279	939	10.72	1.38	12	6.35	148.00	1152.00	2695	20230626	-41.11	1259	20230314	26.05	2695	-41.11	20230626	1259	26.05	20230314	2695	-41.11	20230626	1259	26.05	20230314	7.84	N	027580	500	295 억	1241515	N	N	N	N
11	20231030	150353	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1598	-9	5	-0.56	5398895115	3371763	66.67	1566	1644	1562	2085	1125	1607	1601.21	2.10	-4703	1715	1661	1634	1580	1553	1647	1566	296	478	500	1020	1	1	59181279	946	10.80	1.39	12	5.70	148.00	1152.00	2695	20230626	-40.71	1259	20230314	26.93	2695	-40.71	20230626	1259	26.93	20230314	2695	-40.71	20230626	1259	26.93	20230314	7.84	N	027580	500	295 억	1241515	N	N	N	N
12	20231030	140355	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1600	-7	5	-0.44	4957747521	3095693	61.22	1566	1644	1562	2085	1125	1607	1601.50	2.10	-14950	1715	1661	1634	1580	1553	1647	1566	296	478	500	1020	1	1	59181279	947	10.81	1.39	12	5.23	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	7.84	N	027580	500	295 억	1241515	N	N	N	N
13	20231030	130354	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1624	17	2	1.06	4374719829	2733671	54.06	1566	1644	1562	2085	1125	1607	1600.31	2.10	26122	1715	1661	1634	1580	1553	1647	1566	296	478	500	1020	1	1	59181279	961	10.97	1.41	12	4.62	148.00	1152.00	2695	20230626	-39.74	1259	20230314	28.99	2695	-39.74	20230626	1259	28.99	20230314	2695	-39.74	20230626	1259	28.99	20230314	7.84	N	027580	500	295 억	1241515	N	N	N	N
14	20231030	120349	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1599	-8	5	-0.50	2914428663	1835536	36.30	1566	1617	1562	2085	1125	1607	1587.78	2.10	28439	1715	1661	1634	1580	1553	1647	1566	296	478	500	1020	1	1	59181279	946	10.80	1.39	12	3.10	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	7.84	N	027580	500	295 억	1241515	N	N	N	N
15	20231030	110350	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1611	4	2	0.25	2480285837	1564555	30.94	1566	1617	1562	2085	1125	1607	1585.29	2.10	21331	1715	1661	1634	1580	1553	1647	1566	296	478	500	1020	1	1	59181279	953	10.89	1.40	12	2.64	148.00	1152.00	2695	20230626	-40.22	1259	20230314	27.96	2695	-40.22	20230626	1259	27.96	20230314	2695	-40.22	20230626	1259	27.96	20230314	7.84	N	027580	500	295 억	1241515	N	N	N	N
16	20231030	100352	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1596	-11	5	-0.68	1806895394	1145209	22.65	1566	1599	1562	2085	1125	1607	1577.77	2.10	-4177	1715	1661	1634	1580	1553	1647	1566	296	478	500	1020	1	1	59181279	945	10.78	1.39	12	1.94	148.00	1152.00	2695	20230626	-40.78	1259	20230314	26.77	2695	-40.78	20230626	1259	26.77	20230314	2695	-40.78	20230626	1259	26.77	20230314	7.84	N	027580	500	295 억	1241515	N	N	N	N
17	20231030	090347	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1568	-39	5	-2.43	651870710	414499	8.20	1566	1593	1564	2085	1125	1607	1572.63	2.10	27011	1715	1661	1634	1580	1553	1647	1566	296	478	500	1020	1	1	59181279	928	10.59	1.36	12	0.70	148.00	1152.00	2695	20230626	-41.82	1259	20230314	24.54	2695	-41.82	20230626	1259	24.54	20230314	2695	-41.82	20230626	1259	24.54	20230314	7.84	N	027580	500	295 억	1241515	N	N	N	N
18	20231027	160335	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1607	-69	5	-4.12	7861581937	4790457	53.78	1671	1688	1607	2175	1174	1676	1641.54	1.53	338223	1906	1790	1733	1617	1560	1762	1589	296	499	500	1070	1	1	59181279	951	10.86	1.39	12	8.09	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	7.15	N	027580	500	295 억	903286	N	N	N	N
19	20231027	150350	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1625	-51	5	-3.04	6827166574	4149353	46.58	1671	1688	1615	2175	1174	1676	1645.35	1.53	234757	1906	1790	1733	1617	1560	1762	1589	296	499	500	1070	1	1	59181279	962	10.98	1.41	12	7.01	148.00	1152.00	2695	20230626	-39.70	1259	20230314	29.07	2695	-39.70	20230626	1259	29.07	20230314	2695	-39.70	20230626	1259	29.07	20230314	7.15	N	027580	500	295 억	903286	N	N	N	N
20	20231027	140350	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1635	-41	5	-2.45	5975969605	3625464	40.70	1671	1688	1615	2175	1174	1676	1648.33	1.53	193501	1906	1790	1733	1617	1560	1762	1589	296	499	500	1070	1	1	59181279	968	11.05	1.42	12	6.13	148.00	1152.00	2695	20230626	-39.33	1259	20230314	29.86	2695	-39.33	20230626	1259	29.86	20230314	2695	-39.33	20230626	1259	29.86	20230314	7.15	N	027580	500	295 억	903286	N	N	N	N
21	20231027	130347	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1640	-36	5	-2.15	4864097537	2943605	33.05	1671	1688	1615	2175	1174	1676	1652.43	1.53	158745	1906	1790	1733	1617	1560	1762	1589	296	499	500	1070	1	1	59181279	971	11.08	1.42	12	4.97	148.00	1152.00	2695	20230626	-39.15	1259	20230314	30.26	2695	-39.15	20230626	1259	30.26	20230314	2695	-39.15	20230626	1259	30.26	20230314	7.15	N	027580	500	295 억	903286	N	N	N	N
22	20231027	120352	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1677	1	2	0.06	4141701790	2506481	28.14	1671	1688	1615	2175	1174	1676	1652.39	1.53	255186	1906	1790	1733	1617	1560	1762	1589	296	499	500	1070	1	1	59181279	992	11.33	1.46	12	4.24	148.00	1152.00	2695	20230626	-37.77	1259	20230314	33.20	2695	-37.77	20230626	1259	33.20	20230314	2695	-37.77	20230626	1259	33.20	20230314	7.15	N	027580	500	295 억	903286	N	N	N	N
23	20231027	110354	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1653	-23	5	-1.37	3408765004	2067345	23.21	1671	1688	1615	2175	1174	1676	1648.86	1.53	176251	1906	1790	1733	1617	1560	1762	1589	296	499	500	1070	1	1	59181279	978	11.17	1.43	12	3.49	148.00	1152.00	2695	20230626	-38.66	1259	20230314	31.29	2695	-38.66	20230626	1259	31.29	20230314	2695	-38.66	20230626	1259	31.29	20230314	7.15	N	027580	500	295 억	903286	N	N	N	N
24	20231027	100351	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1619	-57	5	-3.40	2494064514	1512064	16.98	1671	1688	1618	2175	1174	1676	1649.44	1.53	-8669	1906	1790	1733	1617	1560	1762	1589	296	499	500	1070	1	1	59181279	958	10.94	1.41	12	2.55	148.00	1152.00	2695	20230626	-39.93	1259	20230314	28.59	2695	-39.93	20230626	1259	28.59	20230314	2695	-39.93	20230626	1259	28.59	20230314	7.15	N	027580	500	295 억	903286	N	N	N	N
25	20231027	090347	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1650	-26	5	-1.55	482320809	290139	3.26	1671	1681	1640	2175	1174	1676	1662.37	1.53	4304	1906	1790	1733	1617	1560	1762	1589	296	499	500	1070	1	1	59181279	976	11.15	1.43	12	0.49	148.00	1152.00	2695	20230626	-38.78	1259	20230314	31.06	2695	-38.78	20230626	1259	31.06	20230314	2695	-38.78	20230626	1259	31.06	20230314	7.15	N	027580	500	295 억	903286	N	N	N	N
26	20231026	160345	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1676	-153	5	-8.37	15200183795	8737008	25.76	1777	1849	1676	2375	1281	1829	1740.00	2.00	-277756	2237	2033	1931	1727	1625	1982	1676	296	546	500	1170	1	1	59181279	992	11.32	1.45	12	14.76	148.00	1152.00	2695	20230626	-37.81	1259	20230314	33.12	2695	-37.81	20230626	1259	33.12	20230314	2695	-37.81	20230626	1259	33.12	20230314	7.15	N	027580	500	295 억	1180973	N	N	N	N
27	20231026	150345	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1699	-130	5	-7.11	14387633607	8254817	24.34	1777	1849	1686	2375	1281	1829	1742.94	2.00	-371898	2237	2033	1931	1727	1625	1982	1676	296	546	500	1170	1	1	59181279	1005	11.48	1.47	12	13.95	148.00	1152.00	2695	20230626	-36.96	1259	20230314	34.95	2695	-36.96	20230626	1259	34.95	20230314	2695	-36.96	20230626	1259	34.95	20230314	7.15	N	027580	500	295 억	1180973	N	N	N	N
28	20231026	140346	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1712	-117	5	-6.40	13598014304	7790015	22.97	1777	1849	1686	2375	1281	1829	1745.57	2.00	-438710	2237	2033	1931	1727	1625	1982	1676	296	546	500	1170	1	1	59181279	1013	11.57	1.49	12	13.16	148.00	1152.00	2695	20230626	-36.47	1259	20230314	35.98	2695	-36.47	20230626	1259	35.98	20230314	2695	-36.47	20230626	1259	35.98	20230314	7.15	N	027580	500	295 억	1180973	N	N	N	N
29	20231026	130345	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1717	-112	5	-6.12	13029166880	7455952	21.98	1777	1849	1686	2375	1281	1829	1747.48	2.00	-458265	2237	2033	1931	1727	1625	1982	1676	296	546	500	1170	1	1	59181279	1016	11.60	1.49	12	12.60	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	7.15	N	027580	500	295 억	1180973	N	N	N	N
30	20231026	120345	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1715	-114	5	-6.23	12394516521	7085447	20.89	1777	1849	1686	2375	1281	1829	1749.29	2.00	-461322	2237	2033	1931	1727	1625	1982	1676	296	546	500	1170	1	1	59181279	1015	11.59	1.49	12	11.97	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	7.15	N	027580	500	295 억	1180973	N	N	N	N
31	20231026	110348	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1703	-126	5	-6.89	8568545220	4886735	14.41	1777	1849	1701	2375	1281	1829	1753.43	2.00	-257738	2237	2033	1931	1727	1625	1982	1676	296	546	500	1170	1	1	59181279	1008	11.51	1.48	12	8.26	148.00	1152.00	2695	20230626	-36.81	1259	20230314	35.27	2695	-36.81	20230626	1259	35.27	20230314	2695	-36.81	20230626	1259	35.27	20230314	7.15	N	027580	500	295 억	1180973	N	N	N	N
32	20231026	100347	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1708	-121	5	-6.62	7227865455	4104423	12.10	1777	1849	1703	2375	1281	1829	1760.99	2.00	-213951	2237	2033	1931	1727	1625	1982	1676	296	546	500	1170	1	1	59181279	1011	11.54	1.48	12	6.94	148.00	1152.00	2695	20230626	-36.62	1259	20230314	35.66	2695	-36.62	20230626	1259	35.66	20230314	2695	-36.62	20230626	1259	35.66	20230314	7.15	N	027580	500	295 억	1180973	N	N	N	N
33	20231026	090345	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1780	-49	5	-2.68	2082943554	1154534	3.40	1777	1849	1774	2375	1281	1829	1804.14	2.00	56044	2237	2033	1931	1727	1625	1982	1676	296	546	500	1170	1	1	59181279	1053	12.03	1.55	12	1.95	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	7.15	N	027580	500	295 억	1180973	N	N	N	N
34	20231025	160347	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1829	-76	5	-3.99	67051694034	33396463	187.78	2075	2135	1829	2475	1334	1905	2007.96	2.86	-518202	2029	1967	1886	1824	1743	1998	1855	296	570	500	1210	1	1	59181279	1082	12.36	1.59	12	56.43	148.00	1152.00	2695	20230626	-32.13	1259	20230314	45.27	2695	-32.13	20230626	1259	45.27	20230314	2695	-32.13	20230626	1259	45.27	20230314	6.04	N	027580	500	295 억	1690745	N	N	N	N
35	20231025	150348	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1851	-54	5	-2.83	64781177712	32160343	180.83	2075	2135	1850	2475	1334	1905	2014.32	2.86	-898509	2029	1967	1886	1824	1743	1998	1855	296	570	500	1210	1	1	59181279	1095	12.51	1.61	12	54.34	148.00	1152.00	2695	20230626	-31.32	1259	20230314	47.02	2695	-31.32	20230626	1259	47.02	20230314	2695	-31.32	20230626	1259	47.02	20230314	6.04	N	027580	500	295 억	1690745	N	N	N	N
36	20231025	140345	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1906	1	2	0.05	60905450101	30092120	169.20	2075	2135	1900	2475	1334	1905	2023.97	2.86	-1135270	2029	1967	1886	1824	1743	1998	1855	296	570	500	1210	1	1	59181279	1128	12.88	1.65	12	50.85	148.00	1152.00	2695	20230626	-29.28	1259	20230314	51.39	2695	-29.28	20230626	1259	51.39	20230314	2695	-29.28	20230626	1259	51.39	20230314	6.04	N	027580	500	295 억	1690745	N	N	N	N
37	20231025	130346	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1928	23	2	1.21	57295370746	28215219	158.65	2075	2135	1910	2475	1334	1905	2030.65	2.86	-1122296	2029	1967	1886	1824	1743	1998	1855	296	570	500	1210	1	1	59181279	1141	13.03	1.67	12	47.68	148.00	1152.00	2695	20230626	-28.46	1259	20230314	53.14	2695	-28.46	20230626	1259	53.14	20230314	2695	-28.46	20230626	1259	53.14	20230314	6.04	N	027580	500	295 억	1690745	N	N	N	N
38	20231025	120344	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1959	54	2	2.83	53188416873	26091215	146.71	2075	2135	1953	2475	1334	1905	2038.56	2.86	-1234671	2029	1967	1886	1824	1743	1998	1855	296	570	500	1210	1	1	59181279	1159	13.24	1.70	12	44.09	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	6.04	N	027580	500	295 억	1690745	N	N	N	N
39	20231025	110344	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1975	70	2	3.67	50518837505	24733597	139.07	2075	2135	1953	2475	1334	1905	2042.52	2.86	-1219081	2029	1967	1886	1824	1743	1998	1855	296	570	500	1210	1	1	59181279	1169	13.34	1.71	12	41.79	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	6.04	N	027580	500	295 억	1690745	N	N	N	N
40	20231025	100344	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2005	100	2	5.25	43836774352	21347745	120.03	2075	2135	1977	2475	1334	1905	2053.46	2.86	-1222317	2029	1967	1886	1824	1743	1998	1855	296	570	500	1210	5	1	59181279	1187	13.55	1.74	12	36.07	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	6.04	N	027580	500	295 억	1690745	N	N	N	N
41	20231025	090344	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2065	160	2	8.40	17518750555	8384980	47.15	2075	2135	2035	2475	1334	1905	2089.30	2.86	-408616	2029	1967	1886	1824	1743	1998	1855	296	570	500	1210	5	1	59181279	1222	13.95	1.79	12	14.17	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	6.04	N	027580	500	295 억	1690745	N	N	N	N
42	20231024	160338	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1905	-35	5	-1.80	25852475703	13804595	18.71	1904	1948	1805	2520	1358	1940	1872.60	1.91	542841	2410	2175	2015	1780	1620	2095	1700	296	580	500	1240	1	1	59181279	1127	12.87	1.65	12	23.33	148.00	1152.00	2695	20230626	-29.31	1259	20230314	51.31	2695	-29.31	20230626	1259	51.31	20230314	2695	-29.31	20230626	1259	51.31	20230314	6.34	N	027580	500	295 억	1129137	N	N	N	N
43	20231024	150343	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1888	-52	5	-2.68	23019629853	12313124	16.68	1904	1948	1805	2520	1358	1940	1869.40	1.91	708102	2410	2175	2015	1780	1620	2095	1700	296	580	500	1240	1	1	59181279	1117	12.76	1.64	12	20.81	148.00	1152.00	2695	20230626	-29.94	1259	20230314	49.96	2695	-29.94	20230626	1259	49.96	20230314	2695	-29.94	20230626	1259	49.96	20230314	6.34	N	027580	500	295 억	1129137	N	N	N	N
44	20231024	140336	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1874	-66	5	-3.40	19832566168	10621216	14.39	1904	1948	1805	2520	1358	1940	1867.11	1.91	564837	2410	2175	2015	1780	1620	2095	1700	296	580	500	1240	1	1	59181279	1109	12.66	1.63	12	17.95	148.00	1152.00	2695	20230626	-30.46	1259	20230314	48.85	2695	-30.46	20230626	1259	48.85	20230314	2695	-30.46	20230626	1259	48.85	20230314	6.34	N	027580	500	295 억	1129137	N	N	N	N
45	20231024	130342	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1854	-86	5	-4.43	17677852625	9468121	12.83	1904	1948	1805	2520	1358	1940	1866.92	1.91	478514	2410	2175	2015	1780	1620	2095	1700	296	580	500	1240	1	1	59181279	1097	12.53	1.61	12	16.00	148.00	1152.00	2695	20230626	-31.21	1259	20230314	47.26	2695	-31.21	20230626	1259	47.26	20230314	2695	-31.21	20230626	1259	47.26	20230314	6.34	N	027580	500	295 억	1129137	N	N	N	N
46	20231024	120346	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1848	-92	5	-4.74	16367757534	8759037	11.87	1904	1948	1805	2520	1358	1940	1868.49	1.91	379544	2410	2175	2015	1780	1620	2095	1700	296	580	500	1240	1	1	59181279	1094	12.49	1.60	12	14.80	148.00	1152.00	2695	20230626	-31.43	1259	20230314	46.78	2695	-31.43	20230626	1259	46.78	20230314	2695	-31.43	20230626	1259	46.78	20230314	6.34	N	027580	500	295 억	1129137	N	N	N	N
47	20231024	110341	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1823	-117	5	-6.03	12227227946	6520264	8.83	1904	1948	1818	2520	1358	1940	1875.05	1.91	292059	2410	2175	2015	1780	1620	2095	1700	296	580	500	1240	1	1	59181279	1079	12.32	1.58	12	11.02	148.00	1152.00	2695	20230626	-32.36	1259	20230314	44.80	2695	-32.36	20230626	1259	44.80	20230314	2695	-32.36	20230626	1259	44.80	20230314	6.34	N	027580	500	295 억	1129137	N	N	N	N
48	20231024	100339	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1831	-109	5	-5.62	10284203853	5455805	7.39	1904	1948	1820	2520	1358	1940	1884.78	1.91	238464	2410	2175	2015	1780	1620	2095	1700	296	580	500	1240	1	1	59181279	1084	12.37	1.59	12	9.22	148.00	1152.00	2695	20230626	-32.06	1259	20230314	45.43	2695	-32.06	20230626	1259	45.43	20230314	2695	-32.06	20230626	1259	45.43	20230314	6.34	N	027580	500	295 억	1129137	N	N	N	N
49	20231024	090341	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1900	-40	5	-2.06	2155188196	1130066	1.53	1904	1939	1884	2520	1358	1940	1906.49	1.91	5291	2410	2175	2015	1780	1620	2095	1700	296	580	500	1240	1	1	59181279	1124	12.84	1.65	12	1.91	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	6.34	N	027580	500	295 억	1129137	N	N	N	N
50	20231023	160336	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1940	28	2	1.46	152183398920	73087242	103.04	2055	2250	1855	2485	1339	1912	2082.64	1.35	331255	2300	2105	1781	1586	1262	2203	1684	296	573	500	1220	1	1	59181279	1148	13.11	1.68	12	123.50	148.00	1152.00	2695	20230626	-28.01	1259	20230314	54.09	2695	-28.01	20230626	1259	54.09	20230314	2695	-28.01	20230626	1259	54.09	20230314	6.58	N	027580	500	295 억	799889	N	N	N	N
51	20231023	150335	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1877	-35	5	-1.83	143584715927	68614717	96.74	2055	2250	1855	2485	1339	1912	2092.91	1.35	-70171	2300	2105	1781	1586	1262	2203	1684	296	573	500	1220	1	1	59181279	1111	12.68	1.63	12	115.94	148.00	1152.00	2695	20230626	-30.35	1259	20230314	49.09	2695	-30.35	20230626	1259	49.09	20230314	2695	-30.35	20230626	1259	49.09	20230314	6.58	N	027580	500	295 억	799889	N	N	N	N
52	20231023	140338	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1916	4	2	0.21	131152668399	62118001	87.58	2055	2250	1893	2485	1339	1912	2111.70	1.35	-277792	2300	2105	1781	1586	1262	2203	1684	296	573	500	1220	1	1	59181279	1134	12.95	1.66	12	104.96	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	6.58	N	027580	500	295 억	799889	N	N	N	N
53	20231023	130337	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1991	79	2	4.13	121288631995	57020400	80.39	2055	2250	1960	2485	1339	1912	2127.52	1.35	-323930	2300	2105	1781	1586	1262	2203	1684	296	573	500	1220	1	1	59181279	1178	13.45	1.73	12	96.35	148.00	1152.00	2695	20230626	-26.12	1259	20230314	58.14	2695	-26.12	20230626	1259	58.14	20230314	2695	-26.12	20230626	1259	58.14	20230314	6.58	N	027580	500	295 억	799889	N	N	N	N
54	20231023	120335	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2015	103	2	5.39	113721115763	53216679	75.03	2055	2250	1992	2485	1339	1912	2137.41	1.35	-299327	2300	2105	1781	1586	1262	2203	1684	296	573	500	1220	5	1	59181279	1193	13.61	1.75	12	89.92	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	6.58	N	027580	500	295 억	799889	N	N	N	N
55	20231023	110336	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2040	128	2	6.69	107723825063	50264068	70.86	2055	2250	1992	2485	1339	1912	2143.66	1.35	-288139	2300	2105	1781	1586	1262	2203	1684	296	573	500	1220	5	1	59181279	1207	13.78	1.77	12	84.93	148.00	1152.00	2695	20230626	-24.30	1259	20230314	62.03	2695	-24.30	20230626	1259	62.03	20230314	2695	-24.30	20230626	1259	62.03	20230314	6.58	N	027580	500	295 억	799889	N	N	N	N
56	20231023	100334	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2065	153	2	8.00	90191038500	41608660	58.66	2055	2250	2030	2485	1339	1912	2168.28	1.35	-304441	2300	2105	1781	1586	1262	2203	1684	296	573	500	1220	5	1	59181279	1222	13.95	1.79	12	70.31	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	6.58	N	027580	500	295 억	799889	N	N	N	N
57	20231023	090340	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2205	293	2	15.32	23891422295	11249379	15.86	2055	2225	2040	2485	1339	1912	2125.89	1.35	-54282	2300	2105	1781	1586	1262	2203	1684	296	573	500	1220	5	1	59181279	1305	14.90	1.91	12	19.01	148.00	1152.00	2695	20230626	-18.18	1259	20230314	75.14	2695	-18.18	20230626	1259	75.14	20230314	2695	-18.18	20230626	1259	75.14	20230314	6.58	N	027580	500	295 억	799889	N	N	N	N
58	20231020	160336	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1912	382	2	24.97	127054716607	69633074	5312.18	1515	1976	1457	1989	1071	1530	1823.83	1.54	-117521	1647	1588	1559	1500	1471	1574	1486	296	459	500	970	1	1	59181279	1132	12.92	1.66	12	117.66	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	6.67	N	027580	500	295 억	910848	N	N	N	N
59	20231020	150336	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1854	324	2	21.18	98671663511	54845972	4184.10	1515	1920	1457	1989	1071	1530	1799.07	1.54	-350278	1647	1588	1559	1500	1471	1574	1486	296	459	500	970	1	1	59181279	1097	12.53	1.61	12	92.67	148.00	1152.00	2695	20230626	-31.21	1259	20230314	47.26	2695	-31.21	20230626	1259	47.26	20230314	2695	-31.21	20230626	1259	47.26	20230314	6.67	N	027580	500	295 억	910848	N	N	N	N
60	20231020	140338	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1801	271	2	17.71	73788907088	41116173	3136.68	1515	1920	1457	1989	1071	1530	1794.64	1.54	-319550	1647	1588	1559	1500	1471	1574	1486	296	459	500	970	1	1	59181279	1066	12.17	1.56	12	69.47	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	6.67	N	027580	500	295 억	910848	N	N	N	N
61	20231020	130329	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1780	250	2	16.34	50061975682	27721568	2114.83	1515	1920	1457	1989	1071	1530	1805.89	1.54	-217787	1647	1588	1559	1500	1471	1574	1486	296	459	500	970	1	1	59181279	1053	12.03	1.55	12	46.84	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	6.67	N	027580	500	295 억	910848	N	N	N	N
62	20231020	120333	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1765	235	2	15.36	12208739199	6984413	532.83	1515	1836	1457	1989	1071	1530	1748.00	1.54	-323756	1647	1588	1559	1500	1471	1574	1486	296	459	500	970	1	1	59181279	1045	11.93	1.53	12	11.80	148.00	1152.00	2695	20230626	-34.51	1259	20230314	40.19	2695	-34.51	20230626	1259	40.19	20230314	2695	-34.51	20230626	1259	40.19	20230314	6.67	N	027580	500	295 억	910848	N	N	N	N
63	20231020	110335	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1471	-59	5	-3.86	721054336	487052	37.16	1515	1515	1458	1989	1071	1530	1480.45	1.54	-69022	1647	1588	1559	1500	1471	1574	1486	296	459	500	970	1	1	59181279	871	9.94	1.28	12	0.82	148.00	1152.00	2695	20230626	-45.42	1259	20230314	16.84	2695	-45.42	20230626	1259	16.84	20230314	2695	-45.42	20230626	1259	16.84	20230314	6.67	N	027580	500	295 억	910848	N	N	N	N
64	20231020	100333	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1470	-60	5	-3.92	592904881	399611	30.49	1515	1515	1460	1989	1071	1530	1483.71	1.54	-51631	1647	1588	1559	1500	1471	1574	1486	296	459	500	970	1	1	59181279	870	9.93	1.28	12	0.68	148.00	1152.00	2695	20230626	-45.45	1259	20230314	16.76	2695	-45.45	20230626	1259	16.76	20230314	2695	-45.45	20230626	1259	16.76	20230314	6.67	N	027580	500	295 억	910848	N	N	N	N
65	20231020	090335	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1505	-25	5	-1.63	53776247	35712	2.72	1515	1515	1500	1989	1071	1530	1505.83	1.54	16275	1647	1588	1559	1500	1471	1574	1486	296	459	500	970	1	1	59181279	891	10.17	1.31	12	0.06	148.00	1152.00	2695	20230626	-44.16	1259	20230314	19.54	2695	-44.16	20230626	1259	19.54	20230314	2695	-44.16	20230626	1259	19.54	20230314	6.67	N	027580	500	295 억	910848	N	N	N	N
66	20231019	160333	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1530	-92	5	-5.67	1999512010	1282940	125.17	1614	1618	1530	2105	1136	1622	1558.57	2.14	-359515	1664	1643	1632	1611	1600	1637	1605	296	483	500	1030	1	1	59181279	905	10.34	1.33	12	2.17	148.00	1152.00	2695	20230626	-43.23	1259	20230314	21.53	2695	-43.23	20230626	1259	21.53	20230314	2695	-43.23	20230626	1259	21.53	20230314	6.74	N	027580	500	295 억	1267937	N	N	N	N
67	20231019	150331	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1540	-82	5	-5.06	1871279625	1199381	117.02	1614	1618	1537	2105	1136	1622	1560.20	2.14	-347338	1664	1643	1632	1611	1600	1637	1605	296	483	500	1030	1	1	59181279	911	10.41	1.34	12	2.03	148.00	1152.00	2695	20230626	-42.86	1259	20230314	22.32	2695	-42.86	20230626	1259	22.32	20230314	2695	-42.86	20230626	1259	22.32	20230314	6.74	N	027580	500	295 억	1267937	N	N	N	N
68	20231019	140332	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1560	-62	5	-3.82	1463984792	935834	91.30	1614	1618	1549	2105	1136	1622	1564.36	2.14	-300004	1664	1643	1632	1611	1600	1637	1605	296	483	500	1030	1	1	59181279	923	10.54	1.35	12	1.58	148.00	1152.00	2695	20230626	-42.12	1259	20230314	23.91	2695	-42.12	20230626	1259	23.91	20230314	2695	-42.12	20230626	1259	23.91	20230314	6.74	N	027580	500	295 억	1267937	N	N	N	N
69	20231019	130330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1555	-67	5	-4.13	1389545887	887916	86.63	1614	1618	1549	2105	1136	1622	1564.95	2.14	-289074	1664	1643	1632	1611	1600	1637	1605	296	483	500	1030	1	1	59181279	920	10.51	1.35	12	1.50	148.00	1152.00	2695	20230626	-42.30	1259	20230314	23.51	2695	-42.30	20230626	1259	23.51	20230314	2695	-42.30	20230626	1259	23.51	20230314	6.74	N	027580	500	295 억	1267937	N	N	N	N
70	20231019	120331	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1559	-63	5	-3.88	1223532052	781084	76.21	1614	1618	1549	2105	1136	1622	1566.45	2.14	-262530	1664	1643	1632	1611	1600	1637	1605	296	483	500	1030	1	1	59181279	923	10.53	1.35	12	1.32	148.00	1152.00	2695	20230626	-42.15	1259	20230314	23.83	2695	-42.15	20230626	1259	23.83	20230314	2695	-42.15	20230626	1259	23.83	20230314	6.74	N	027580	500	295 억	1267937	N	N	N	N
71	20231019	110332	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1553	-69	5	-4.25	982478772	625741	61.05	1614	1618	1553	2105	1136	1622	1570.10	2.14	-252839	1664	1643	1632	1611	1600	1637	1605	296	483	500	1030	1	1	59181279	919	10.49	1.35	12	1.06	148.00	1152.00	2695	20230626	-42.37	1259	20230314	23.35	2695	-42.37	20230626	1259	23.35	20230314	2695	-42.37	20230626	1259	23.35	20230314	6.74	N	027580	500	295 억	1267937	N	N	N	N
72	20231019	100330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1568	-54	5	-3.33	696042101	442075	43.13	1614	1618	1554	2105	1136	1622	1574.48	2.14	-175358	1664	1643	1632	1611	1600	1637	1605	296	483	500	1030	1	1	59181279	928	10.59	1.36	12	0.75	148.00	1152.00	2695	20230626	-41.82	1259	20230314	24.54	2695	-41.82	20230626	1259	24.54	20230314	2695	-41.82	20230626	1259	24.54	20230314	6.74	N	027580	500	295 억	1267937	N	N	N	N
73	20231019	090333	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1600	-22	5	-1.36	46379812	28911	2.82	1614	1614	1592	2105	1136	1622	1604.20	2.14	-9481	1664	1643	1632	1611	1600	1637	1605	296	483	500	1030	1	1	59181279	947	10.81	1.39	12	0.05	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	6.74	N	027580	500	295 억	1267937	N	N	N	N
74	20231018	160333	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1622	-52	5	-3.11	1660001513	1016321	98.33	1636	1653	1621	2175	1172	1674	1633.38	2.44	-175635	1763	1718	1670	1625	1577	1741	1648	296	501	500	1070	1	1	59181279	960	10.96	1.41	12	1.72	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	6.75	N	027580	500	295 억	1441442	N	N	N	N
75	20231018	150329	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1624	-50	5	-2.99	1568811237	960111	92.90	1636	1653	1621	2175	1172	1674	1633.99	2.44	-170271	1763	1718	1670	1625	1577	1741	1648	296	501	500	1070	1	1	59181279	961	10.97	1.41	12	1.62	148.00	1152.00	2695	20230626	-39.74	1259	20230314	28.99	2695	-39.74	20230626	1259	28.99	20230314	2695	-39.74	20230626	1259	28.99	20230314	6.75	N	027580	500	295 억	1441442	N	N	N	N
76	20231018	140328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1624	-50	5	-2.99	1402102072	857505	82.97	1636	1653	1623	2175	1172	1674	1635.09	2.44	-152728	1763	1718	1670	1625	1577	1741	1648	296	501	500	1070	1	1	59181279	961	10.97	1.41	12	1.45	148.00	1152.00	2695	20230626	-39.74	1259	20230314	28.99	2695	-39.74	20230626	1259	28.99	20230314	2695	-39.74	20230626	1259	28.99	20230314	6.75	N	027580	500	295 억	1441442	N	N	N	N
77	20231018	130326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1629	-45	5	-2.69	1306414657	798749	77.28	1636	1653	1623	2175	1172	1674	1635.57	2.44	-136920	1763	1718	1670	1625	1577	1741	1648	296	501	500	1070	1	1	59181279	964	11.01	1.41	12	1.35	148.00	1152.00	2695	20230626	-39.55	1259	20230314	29.39	2695	-39.55	20230626	1259	29.39	20230314	2695	-39.55	20230626	1259	29.39	20230314	6.75	N	027580	500	295 억	1441442	N	N	N	N
78	20231018	120331	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1632	-42	5	-2.51	1183436872	723107	69.96	1636	1653	1625	2175	1172	1674	1636.60	2.44	-97003	1763	1718	1670	1625	1577	1741	1648	296	501	500	1070	1	1	59181279	966	11.03	1.42	12	1.22	148.00	1152.00	2695	20230626	-39.44	1259	20230314	29.63	2695	-39.44	20230626	1259	29.63	20230314	2695	-39.44	20230626	1259	29.63	20230314	6.75	N	027580	500	295 억	1441442	N	N	N	N
79	20231018	110329	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1646	-28	5	-1.67	956837828	584406	56.54	1636	1653	1630	2175	1172	1674	1637.28	2.44	-24190	1763	1718	1670	1625	1577	1741	1648	296	501	500	1070	1	1	59181279	974	11.12	1.43	12	0.99	148.00	1152.00	2695	20230626	-38.92	1259	20230314	30.74	2695	-38.92	20230626	1259	30.74	20230314	2695	-38.92	20230626	1259	30.74	20230314	6.75	N	027580	500	295 억	1441442	N	N	N	N
80	20231018	100330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1634	-40	5	-2.39	736724524	450274	43.57	1636	1644	1630	2175	1172	1674	1636.16	2.44	-19786	1763	1718	1670	1625	1577	1741	1648	296	501	500	1070	1	1	59181279	967	11.04	1.42	12	0.76	148.00	1152.00	2695	20230626	-39.37	1259	20230314	29.79	2695	-39.37	20230626	1259	29.79	20230314	2695	-39.37	20230626	1259	29.79	20230314	6.75	N	027580	500	295 억	1441442	N	N	N	N
81	20231018	090329	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1633	-41	5	-2.45	387669768	237001	22.93	1636	1643	1630	2175	1172	1674	1635.72	2.44	-10591	1763	1718	1670	1625	1577	1741	1648	296	501	500	1070	1	1	59181279	966	11.03	1.42	12	0.40	148.00	1152.00	2695	20230626	-39.41	1259	20230314	29.71	2695	-39.41	20230626	1259	29.71	20230314	2695	-39.41	20230626	1259	29.71	20230314	6.75	N	027580	500	295 억	1441442	N	N	N	N
82	20231017	160331	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1674	55	2	3.40	1695164070	1016729	165.32	1622	1715	1622	2100	1134	1619	1667.27	2.02	239571	1687	1652	1632	1597	1577	1643	1588	296	481	500	1030	1	1	59181279	991	11.31	1.45	12	1.72	148.00	1152.00	2695	20230626	-37.88	1259	20230314	32.96	2695	-37.88	20230626	1259	32.96	20230314	2695	-37.88	20230626	1259	32.96	20230314	6.91	N	027580	500	295 억	1194113	N	N	N	N
83	20231017	150330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1660	41	2	2.53	1620585144	972078	158.06	1622	1715	1622	2100	1134	1619	1667.13	2.02	240341	1687	1652	1632	1597	1577	1643	1588	296	481	500	1030	1	1	59181279	982	11.22	1.44	12	1.64	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	6.91	N	027580	500	295 억	1194113	N	N	N	N
84	20231017	140330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1655	36	2	2.22	1512871321	907066	147.49	1622	1715	1622	2100	1134	1619	1667.87	2.02	208913	1687	1652	1632	1597	1577	1643	1588	296	481	500	1030	1	1	59181279	979	11.18	1.44	12	1.53	148.00	1152.00	2695	20230626	-38.59	1259	20230314	31.45	2695	-38.59	20230626	1259	31.45	20230314	2695	-38.59	20230626	1259	31.45	20230314	6.91	N	027580	500	295 억	1194113	N	N	N	N
85	20231017	130329	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1673	54	2	3.34	856753971	517911	84.21	1622	1679	1622	2100	1134	1619	1654.25	2.02	208220	1687	1652	1632	1597	1577	1643	1588	296	481	500	1030	1	1	59181279	990	11.30	1.45	12	0.88	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	6.91	N	027580	500	295 억	1194113	N	N	N	N
86	20231017	120330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1672	53	2	3.27	779466103	471564	76.68	1622	1679	1622	2100	1134	1619	1652.94	2.02	190035	1687	1652	1632	1597	1577	1643	1588	296	481	500	1030	1	1	59181279	990	11.30	1.45	12	0.80	148.00	1152.00	2695	20230626	-37.96	1259	20230314	32.80	2695	-37.96	20230626	1259	32.80	20230314	2695	-37.96	20230626	1259	32.80	20230314	6.91	N	027580	500	295 억	1194113	N	N	N	N
87	20231017	110326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1669	50	2	3.09	642593452	389747	63.37	1622	1670	1622	2100	1134	1619	1648.75	2.02	179469	1687	1652	1632	1597	1577	1643	1588	296	481	500	1030	1	1	59181279	988	11.28	1.45	12	0.66	148.00	1152.00	2695	20230626	-38.07	1259	20230314	32.57	2695	-38.07	20230626	1259	32.57	20230314	2695	-38.07	20230626	1259	32.57	20230314	6.91	N	027580	500	295 억	1194113	N	N	N	N
88	20231017	100325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1664	45	2	2.78	468235366	284862	46.32	1622	1669	1622	2100	1134	1619	1643.73	2.02	137155	1687	1652	1632	1597	1577	1643	1588	296	481	500	1030	1	1	59181279	985	11.24	1.44	12	0.48	148.00	1152.00	2695	20230626	-38.26	1259	20230314	32.17	2695	-38.26	20230626	1259	32.17	20230314	2695	-38.26	20230626	1259	32.17	20230314	6.91	N	027580	500	295 억	1194113	N	N	N	N
89	20231017	090327	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1639	20	2	1.24	122591944	75122	12.21	1622	1645	1622	2100	1134	1619	1631.90	2.02	40482	1687	1652	1632	1597	1577	1643	1588	296	481	500	1030	1	1	59181279	970	11.07	1.42	12	0.13	148.00	1152.00	2695	20230626	-39.18	1259	20230314	30.18	2695	-39.18	20230626	1259	30.18	20230314	2695	-39.18	20230626	1259	30.18	20230314	6.91	N	027580	500	295 억	1194113	N	N	N	N
90	20231016	160327	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1619	-54	5	-3.23	992060134	609378	78.66	1640	1667	1612	2170	1172	1673	1628.03	2.00	10473	1755	1714	1683	1642	1611	1698	1626	296	497	500	1070	1	1	59181279	958	10.94	1.41	12	1.03	148.00	1152.00	2695	20230626	-39.93	1259	20230314	28.59	2695	-39.93	20230626	1259	28.59	20230314	2695	-39.93	20230626	1259	28.59	20230314	6.86	N	027580	500	295 억	1185527	N	N	N	N
91	20231016	150326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1614	-59	5	-3.53	883758477	542405	70.01	1640	1667	1612	2170	1172	1673	1629.33	2.00	997	1755	1714	1683	1642	1611	1698	1626	296	497	500	1070	1	1	59181279	955	10.91	1.40	12	0.92	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	6.86	N	027580	500	295 억	1185527	N	N	N	N
92	20231016	140326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1625	-48	5	-2.87	751464735	460547	59.45	1640	1667	1612	2170	1172	1673	1631.68	2.00	6173	1755	1714	1683	1642	1611	1698	1626	296	497	500	1070	1	1	59181279	962	10.98	1.41	12	0.78	148.00	1152.00	2695	20230626	-39.70	1259	20230314	29.07	2695	-39.70	20230626	1259	29.07	20230314	2695	-39.70	20230626	1259	29.07	20230314	6.86	N	027580	500	295 억	1185527	N	N	N	N
93	20231016	130326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1617	-56	5	-3.35	654733086	400773	51.73	1640	1667	1615	2170	1172	1673	1633.68	2.00	-2371	1755	1714	1683	1642	1611	1698	1626	296	497	500	1070	1	1	59181279	957	10.93	1.40	12	0.68	148.00	1152.00	2695	20230626	-40.00	1259	20230314	28.44	2695	-40.00	20230626	1259	28.44	20230314	2695	-40.00	20230626	1259	28.44	20230314	6.86	N	027580	500	295 억	1185527	N	N	N	N
94	20231016	120327	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1624	-49	5	-2.93	516606967	315444	40.72	1640	1667	1624	2170	1172	1673	1637.71	2.00	7389	1755	1714	1683	1642	1611	1698	1626	296	497	500	1070	1	1	59181279	961	10.97	1.41	12	0.53	148.00	1152.00	2695	20230626	-39.74	1259	20230314	28.99	2695	-39.74	20230626	1259	28.99	20230314	2695	-39.74	20230626	1259	28.99	20230314	6.86	N	027580	500	295 억	1185527	N	N	N	N
95	20231016	110325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1640	-33	5	-1.97	362440100	221017	28.53	1640	1667	1624	2170	1172	1673	1639.87	2.00	43314	1755	1714	1683	1642	1611	1698	1626	296	497	500	1070	1	1	59181279	971	11.08	1.42	12	0.37	148.00	1152.00	2695	20230626	-39.15	1259	20230314	30.26	2695	-39.15	20230626	1259	30.26	20230314	2695	-39.15	20230626	1259	30.26	20230314	6.86	N	027580	500	295 억	1185527	N	N	N	N
96	20231016	100322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1643	-30	5	-1.79	286214829	174718	22.55	1640	1667	1624	2170	1172	1673	1638.15	2.00	36368	1755	1714	1683	1642	1611	1698	1626	296	497	500	1070	1	1	59181279	972	11.10	1.43	12	0.30	148.00	1152.00	2695	20230626	-39.04	1259	20230314	30.50	2695	-39.04	20230626	1259	30.50	20230314	2695	-39.04	20230626	1259	30.50	20230314	6.86	N	027580	500	295 억	1185527	N	N	N	N
97	20231016	090325	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1630	-43	5	-2.57	73029499	44458	5.74	1640	1667	1630	2170	1172	1673	1642.66	2.00	-10816	1755	1714	1683	1642	1611	1698	1626	296	497	500	1070	1	1	59181279	965	11.01	1.41	12	0.08	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	6.86	N	027580	500	295 억	1185527	N	N	N	N
98	20231012	160330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1724	42	2	2.50	1943211531	1131841	54.70	1693	1742	1687	2185	1178	1682	1716.86	1.74	203677	1775	1728	1670	1623	1565	1752	1647	296	503	500	1070	1	1	59181279	1020	11.65	1.50	12	1.91	148.00	1152.00	2695	20230626	-36.03	1259	20230314	36.93	2695	-36.03	20230626	1259	36.93	20230314	2695	-36.03	20230626	1259	36.93	20230314	6.82	N	027580	500	295 억	1027813	N	N	N	N
99	20231012	150327	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1727	45	2	2.68	1895761058	1104315	53.37	1693	1742	1687	2185	1178	1682	1716.69	1.74	197320	1775	1728	1670	1623	1565	1752	1647	296	503	500	1070	1	1	59181279	1022	11.67	1.50	12	1.87	148.00	1152.00	2695	20230626	-35.92	1259	20230314	37.17	2695	-35.92	20230626	1259	37.17	20230314	2695	-35.92	20230626	1259	37.17	20230314	6.82	N	027580	500	295 억	1027813	N	N	N	N
100	20231012	140324	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1726	44	2	2.62	1672369555	974772	47.11	1693	1742	1687	2185	1178	1682	1715.65	1.74	165265	1775	1728	1670	1623	1565	1752	1647	296	503	500	1070	1	1	59181279	1021	11.66	1.50	12	1.65	148.00	1152.00	2695	20230626	-35.96	1259	20230314	37.09	2695	-35.96	20230626	1259	37.09	20230314	2695	-35.96	20230626	1259	37.09	20230314	6.82	N	027580	500	295 억	1027813	N	N	N	N
101	20231012	130326	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1725	43	2	2.56	1487560446	867520	41.93	1693	1742	1687	2185	1178	1682	1714.73	1.74	137986	1775	1728	1670	1623	1565	1752	1647	296	503	500	1070	1	1	59181279	1021	11.66	1.50	12	1.47	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	6.82	N	027580	500	295 억	1027813	N	N	N	N
102	20231012	120332	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1729	47	2	2.79	1408457094	821726	39.71	1693	1742	1687	2185	1178	1682	1714.02	1.74	140431	1775	1728	1670	1623	1565	1752	1647	296	503	500	1070	1	1	59181279	1023	11.68	1.50	12	1.39	148.00	1152.00	2695	20230626	-35.84	1259	20230314	37.33	2695	-35.84	20230626	1259	37.33	20230314	2695	-35.84	20230626	1259	37.33	20230314	6.82	N	027580	500	295 억	1027813	N	N	N	N
103	20231012	110330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1715	33	2	1.96	985075725	576811	27.88	1693	1724	1687	2185	1178	1682	1707.80	1.74	98431	1775	1728	1670	1623	1565	1752	1647	296	503	500	1070	1	1	59181279	1015	11.59	1.49	12	0.97	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	6.82	N	027580	500	295 억	1027813	N	N	N	N
104	20231012	100329	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1716	34	2	2.02	661945371	388628	18.78	1693	1716	1687	2185	1178	1682	1703.29	1.74	97071	1775	1728	1670	1623	1565	1752	1647	296	503	500	1070	1	1	59181279	1016	11.59	1.49	12	0.66	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	6.82	N	027580	500	295 억	1027813	N	N	N	N
105	20231012	090330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1700	18	2	1.07	104316202	61322	2.96	1693	1713	1690	2185	1178	1682	1701.12	1.74	10564	1775	1728	1670	1623	1565	1752	1647	296	503	500	1070	1	1	59181279	1006	11.49	1.48	12	0.10	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	6.82	N	027580	500	295 억	1027813	N	N	N	N
106	20231011	160327	57	100.00	KOSDAQ	화학	N	N	N	N		N	1682	72	2	4.47	3411168192	2033168	224.15	1612	1717	1612	2090	1127	1610	1677.76	1.11	372273	1694	1652	1626	1584	1558	1639	1571	296	480	500	1030	1	1	59181279	995	11.36	1.46	12	3.44	148.00	1152.00	2695	20230626	-37.59	1259	20230314	33.60	2695	-37.59	20230626	1259	33.60	20230314	2695	-37.59	20230626	1259	33.60	20230314	6.94	N	027580	500	295 억	658559	N	N	N	N
107	20231011	150326	57	100.00	KOSDAQ	화학	N	N	N	N		N	1681	71	2	4.41	3283109254	1956908	215.75	1612	1717	1612	2090	1127	1610	1677.70	1.11	343362	1694	1652	1626	1584	1558	1639	1571	296	480	500	1030	1	1	59181279	995	11.36	1.46	12	3.31	148.00	1152.00	2695	20230626	-37.63	1259	20230314	33.52	2695	-37.63	20230626	1259	33.52	20230314	2695	-37.63	20230626	1259	33.52	20230314	6.94	N	027580	500	295 억	658559	N	N	N	N
108	20231011	140330	57	100.00	KOSDAQ	화학	N	N	N	N		N	1675	65	2	4.04	3072731690	1831582	201.93	1612	1717	1612	2090	1127	1610	1677.64	1.11	308406	1694	1652	1626	1584	1558	1639	1571	296	480	500	1030	1	1	59181279	991	11.32	1.45	12	3.09	148.00	1152.00	2695	20230626	-37.85	1259	20230314	33.04	2695	-37.85	20230626	1259	33.04	20230314	2695	-37.85	20230626	1259	33.04	20230314	6.94	N	027580	500	295 억	658559	N	N	N	N
109	20231011	130324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1678	68	2	4.22	2709941815	1614112	177.95	1612	1717	1612	2090	1127	1610	1678.91	1.11	179261	1694	1652	1626	1584	1558	1639	1571	296	480	500	1030	1	1	59181279	993	11.34	1.46	12	2.73	148.00	1152.00	2695	20230626	-37.74	1259	20230314	33.28	2695	-37.74	20230626	1259	33.28	20230314	2695	-37.74	20230626	1259	33.28	20230314	6.94	N	027580	500	295 억	658559	N	N	N	N
110	20231011	120331	57	100.00	KOSDAQ	화학	N	N	N	N		N	1670	60	2	3.73	2573511954	1532698	168.98	1612	1717	1612	2090	1127	1610	1679.07	1.11	143799	1694	1652	1626	1584	1558	1639	1571	296	480	500	1030	1	1	59181279	988	11.28	1.45	12	2.59	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	6.94	N	027580	500	295 억	658559	N	N	N	N
111	20231011	110328	57	100.00	KOSDAQ	화학	N	N	N	N		N	1670	60	2	3.73	2459984691	1464579	161.47	1612	1717	1612	2090	1127	1610	1679.65	1.11	122190	1694	1652	1626	1584	1558	1639	1571	296	480	500	1030	1	1	59181279	988	11.28	1.45	12	2.47	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	6.94	N	027580	500	295 억	658559	N	N	N	N
112	20231011	100326	57	100.00	KOSDAQ	화학	N	N	N	N		N	1652	42	2	2.61	518812181	314141	34.63	1612	1665	1612	2090	1127	1610	1651.53	1.11	192352	1694	1652	1626	1584	1558	1639	1571	296	480	500	1030	1	1	59181279	978	11.16	1.43	12	0.53	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	6.94	N	027580	500	295 억	658559	N	N	N	N
113	20231011	090327	57	100.00	KOSDAQ	화학	N	N	N	N		N	1644	34	2	2.11	43357663	26692	2.94	1612	1650	1612	2090	1127	1610	1624.37	1.11	4057	1694	1652	1626	1584	1558	1639	1571	296	480	500	1030	1	1	59181279	973	11.11	1.43	12	0.05	148.00	1152.00	2695	20230626	-39.00	1259	20230314	30.58	2695	-39.00	20230626	1259	30.58	20230314	2695	-39.00	20230626	1259	30.58	20230314	6.94	N	027580	500	295 억	658559	N	N	N	N
114	20231010	160325	57	100.00	KOSDAQ	화학	N	N	N	N		N	1610	-38	5	-2.31	1472516393	899890	127.01	1637	1668	1600	2140	1154	1648	1636.36	1.32	-118148	1689	1668	1629	1608	1569	1679	1619	296	492	500	1050	1	1	59181279	953	10.88	1.40	12	1.52	148.00	1152.00	2695	20230626	-40.26	1259	20230314	27.88	2695	-40.26	20230626	1259	27.88	20230314	2695	-40.26	20230626	1259	27.88	20230314	7.04	N	027580	500	295 억	779503	N	N	N	N
115	20231010	150324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1607	-41	5	-2.49	1443486493	881847	124.47	1637	1668	1600	2140	1154	1648	1636.88	1.32	-118081	1689	1668	1629	1608	1569	1679	1619	296	492	500	1050	1	1	59181279	951	10.86	1.39	12	1.49	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	7.04	N	027580	500	295 억	779503	N	N	N	N
116	20231010	140323	57	100.00	KOSDAQ	화학	N	N	N	N		N	1620	-28	5	-1.70	1039077767	631326	89.11	1637	1668	1611	2140	1154	1648	1645.86	1.32	10388	1689	1668	1629	1608	1569	1679	1619	296	492	500	1050	1	1	59181279	959	10.95	1.41	12	1.07	148.00	1152.00	2695	20230626	-39.89	1259	20230314	28.67	2695	-39.89	20230626	1259	28.67	20230314	2695	-39.89	20230626	1259	28.67	20230314	7.04	N	027580	500	295 억	779503	N	N	N	N
117	20231010	130322	57	100.00	KOSDAQ	화학	N	N	N	N		N	1620	-28	5	-1.70	920361756	558012	78.76	1637	1668	1611	2140	1154	1648	1649.36	1.32	22603	1689	1668	1629	1608	1569	1679	1619	296	492	500	1050	1	1	59181279	959	10.95	1.41	12	0.94	148.00	1152.00	2695	20230626	-39.89	1259	20230314	28.67	2695	-39.89	20230626	1259	28.67	20230314	2695	-39.89	20230626	1259	28.67	20230314	7.04	N	027580	500	295 억	779503	N	N	N	N
118	20231010	120323	57	100.00	KOSDAQ	화학	N	N	N	N		N	1653	5	2	0.30	669519924	404380	57.08	1637	1668	1637	2140	1154	1648	1655.69	1.32	48008	1689	1668	1629	1608	1569	1679	1619	296	492	500	1050	1	1	59181279	978	11.17	1.43	12	0.68	148.00	1152.00	2695	20230626	-38.66	1259	20230314	31.29	2695	-38.66	20230626	1259	31.29	20230314	2695	-38.66	20230626	1259	31.29	20230314	7.04	N	027580	500	295 억	779503	N	N	N	N
119	20231010	110316	57	100.00	KOSDAQ	화학	N	N	N	N		N	1658	10	2	0.61	545304136	329553	46.51	1637	1668	1637	2140	1154	1648	1654.69	1.32	64640	1689	1668	1629	1608	1569	1679	1619	296	492	500	1050	1	1	59181279	981	11.20	1.44	12	0.56	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	7.04	N	027580	500	295 억	779503	N	N	N	N
120	20231010	100320	57	100.00	KOSDAQ	화학	N	N	N	N		N	1655	7	2	0.42	370167066	224243	31.65	1637	1663	1637	2140	1154	1648	1650.75	1.32	55536	1689	1668	1629	1608	1569	1679	1619	296	492	500	1050	1	1	59181279	979	11.18	1.44	12	0.38	148.00	1152.00	2695	20230626	-38.59	1259	20230314	31.45	2695	-38.59	20230626	1259	31.45	20230314	2695	-38.59	20230626	1259	31.45	20230314	7.04	N	027580	500	295 억	779503	N	N	N	N
121	20231010	090322	57	100.00	KOSDAQ	화학	N	N	N	N		N	1649	1	2	0.06	88221720	53762	7.59	1637	1652	1637	2140	1154	1648	1640.86	1.32	9320	1689	1668	1629	1608	1569	1679	1619	296	492	500	1050	1	1	59181279	976	11.14	1.43	12	0.09	148.00	1152.00	2695	20230626	-38.81	1259	20230314	30.98	2695	-38.81	20230626	1259	30.98	20230314	2695	-38.81	20230626	1259	30.98	20230314	7.04	N	027580	500	295 억	779503	N	N	N	N
122	20231006	160323	57	100.00	KOSDAQ	화학	N	N	N	N		N	1648	58	2	3.65	1134179303	694260	62.35	1590	1650	1590	2065	1113	1590	1633.62	0.93	228619	1696	1643	1616	1563	1536	1629	1549	296	475	500	1010	1	1	59181279	975	11.14	1.43	12	1.17	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	6.93	N	027580	500	295 억	550086	N	N	N	N
123	20231006	150318	57	100.00	KOSDAQ	화학	N	N	N	N		N	1639	49	2	3.08	1044546884	639749	57.46	1590	1650	1590	2065	1113	1590	1632.74	0.93	212073	1696	1643	1616	1563	1536	1629	1549	296	475	500	1010	1	1	59181279	970	11.07	1.42	12	1.08	148.00	1152.00	2695	20230626	-39.18	1259	20230314	30.18	2695	-39.18	20230626	1259	30.18	20230314	2695	-39.18	20230626	1259	30.18	20230314	6.93	N	027580	500	295 억	550086	N	N	N	N
124	20231006	140318	57	100.00	KOSDAQ	화학	N	N	N	N		N	1639	49	2	3.08	874027104	535807	48.12	1590	1650	1590	2065	1113	1590	1631.23	0.93	190816	1696	1643	1616	1563	1536	1629	1549	296	475	500	1010	1	1	59181279	970	11.07	1.42	12	0.91	148.00	1152.00	2695	20230626	-39.18	1259	20230314	30.18	2695	-39.18	20230626	1259	30.18	20230314	2695	-39.18	20230626	1259	30.18	20230314	6.93	N	027580	500	295 억	550086	N	N	N	N
125	20231006	130317	57	100.00	KOSDAQ	화학	N	N	N	N		N	1629	39	2	2.45	723482245	443791	39.86	1590	1650	1590	2065	1113	1590	1630.23	0.93	149504	1696	1643	1616	1563	1536	1629	1549	296	475	500	1010	1	1	59181279	964	11.01	1.41	12	0.75	148.00	1152.00	2695	20230626	-39.55	1259	20230314	29.39	2695	-39.55	20230626	1259	29.39	20230314	2695	-39.55	20230626	1259	29.39	20230314	6.93	N	027580	500	295 억	550086	N	N	N	N
126	20231006	120314	57	100.00	KOSDAQ	화학	N	N	N	N		N	1630	40	2	2.52	681682479	418137	37.55	1590	1650	1590	2065	1113	1590	1630.28	0.93	146694	1696	1643	1616	1563	1536	1629	1549	296	475	500	1010	1	1	59181279	965	11.01	1.41	12	0.71	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	6.93	N	027580	500	295 억	550086	N	N	N	N
127	20231006	110312	57	100.00	KOSDAQ	화학	N	N	N	N		N	1636	46	2	2.89	542940153	333071	29.91	1590	1650	1590	2065	1113	1590	1630.10	0.93	120410	1696	1643	1616	1563	1536	1629	1549	296	475	500	1010	1	1	59181279	968	11.05	1.42	12	0.56	148.00	1152.00	2695	20230626	-39.29	1259	20230314	29.94	2695	-39.29	20230626	1259	29.94	20230314	2695	-39.29	20230626	1259	29.94	20230314	6.93	N	027580	500	295 억	550086	N	N	N	N
128	20231006	100314	57	100.00	KOSDAQ	화학	N	N	N	N		N	1631	41	2	2.58	291433365	179747	16.14	1590	1640	1590	2065	1113	1590	1621.35	0.93	54499	1696	1643	1616	1563	1536	1629	1549	296	475	500	1010	1	1	59181279	965	11.02	1.42	12	0.30	148.00	1152.00	2695	20230626	-39.48	1259	20230314	29.55	2695	-39.48	20230626	1259	29.55	20230314	2695	-39.48	20230626	1259	29.55	20230314	6.93	N	027580	500	295 억	550086	N	N	N	N
129	20231006	090311	57	100.00	KOSDAQ	화학	N	N	N	N		N	1610	20	2	1.26	39036932	24455	2.20	1590	1615	1590	2065	1113	1590	1596.28	0.93	-2575	1696	1643	1616	1563	1536	1629	1549	296	475	500	1010	1	1	59181279	953	10.88	1.40	12	0.04	148.00	1152.00	2695	20230626	-40.26	1259	20230314	27.88	2695	-40.26	20230626	1259	27.88	20230314	2695	-40.26	20230626	1259	27.88	20230314	6.93	N	027580	500	295 억	550086	N	N	N	N

54 KiB Raw Blame History

54 KiB

Raw Blame History