KissMeData/027580/price/prices-20230801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

74 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230831	160401	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2015	69	2	3.55	126894724600	56298063	130.61	2365	2425	2010	2525	1363	1946	2254.11	1.75	209775	2170	2057	1877	1764	1584	2114	1821	296	579	500	1280	5	1	59181279	1193	13.61	1.75	12	95.13	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	5.90	N	027580	500	295 억	1037717	N	N	N	N
3	20230831	150456	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2035	89	2	4.57	123740249255	54735397	126.98	2365	2425	2020	2525	1363	1946	2260.70	1.75	-264125	2170	2057	1877	1764	1584	2114	1821	296	579	500	1280	5	1	59181279	1204	13.75	1.77	12	92.49	148.00	1152.00	2695	20230626	-24.49	1259	20230314	61.64	2695	-24.49	20230626	1259	61.64	20230314	2695	-24.49	20230626	1259	61.64	20230314	5.90	N	027580	500	295 억	1037717	N	N	N	N
4	20230831	140520	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2095	149	2	7.66	115805052165	50882081	118.04	2365	2425	2075	2525	1363	1946	2275.95	1.75	-626286	2170	2057	1877	1764	1584	2114	1821	296	579	500	1280	5	1	59181279	1240	14.16	1.82	12	85.98	148.00	1152.00	2695	20230626	-22.26	1259	20230314	66.40	2695	-22.26	20230626	1259	66.40	20230314	2695	-22.26	20230626	1259	66.40	20230314	5.90	N	027580	500	295 억	1037717	N	N	N	N
5	20230831	130507	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2190	244	2	12.54	103097503520	44923362	104.22	2365	2425	2160	2525	1363	1946	2294.96	1.75	-616472	2170	2057	1877	1764	1584	2114	1821	296	579	500	1280	5	1	59181279	1296	14.80	1.90	12	75.91	148.00	1152.00	2695	20230626	-18.74	1259	20230314	73.95	2695	-18.74	20230626	1259	73.95	20230314	2695	-18.74	20230626	1259	73.95	20230314	5.90	N	027580	500	295 억	1037717	N	N	N	N
6	20230831	120514	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2185	239	2	12.28	92284887935	40030443	92.87	2365	2425	2180	2525	1363	1946	2305.37	1.75	-616159	2170	2057	1877	1764	1584	2114	1821	296	579	500	1280	5	1	59181279	1293	14.76	1.90	12	67.64	148.00	1152.00	2695	20230626	-18.92	1259	20230314	73.55	2695	-18.92	20230626	1259	73.55	20230314	2695	-18.92	20230626	1259	73.55	20230314	5.90	N	027580	500	295 억	1037717	N	N	N	N
7	20230831	110714	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2280	334	2	17.16	80249388085	34661365	80.41	2365	2425	2220	2525	1363	1946	2315.24	1.75	-563360	2170	2057	1877	1764	1584	2114	1821	296	579	500	1280	5	1	59181279	1349	15.41	1.98	12	58.57	148.00	1152.00	2695	20230626	-15.40	1259	20230314	81.10	2695	-15.40	20230626	1259	81.10	20230314	2695	-15.40	20230626	1259	81.10	20230314	5.90	N	027580	500	295 억	1037717	N	N	N	N
8	20230831	100544	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2240	294	2	15.11	57422117685	24732353	57.38	2365	2425	2220	2525	1363	1946	2321.74	1.75	-460712	2170	2057	1877	1764	1584	2114	1821	296	579	500	1280	5	1	59181279	1326	15.14	1.94	12	41.79	148.00	1152.00	2695	20230626	-16.88	1259	20230314	77.92	2695	-16.88	20230626	1259	77.92	20230314	2695	-16.88	20230626	1259	77.92	20230314	5.90	N	027580	500	295 억	1037717	N	N	N	N
9	20230831	090436	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2330	384	2	19.73	13435585770	5699341	13.22	2365	2385	2320	2525	1363	1946	2357.39	1.75	-181706	2170	2057	1877	1764	1584	2114	1821	296	579	500	1280	5	1	59181279	1379	15.74	2.02	12	9.63	148.00	1152.00	2695	20230626	-13.54	1259	20230314	85.07	2695	-13.54	20230626	1259	85.07	20230314	2695	-13.54	20230626	1259	85.07	20230314	5.90	N	027580	500	295 억	1037717	N	N	N	N
10	20230830	160404	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1946	255	2	15.08	76831520119	40732747	473.86	1697	1990	1697	2195	1184	1691	1886.08	3.57	-1024886	1889	1789	1705	1605	1521	1840	1656	296	504	500	1110	1	1	59181279	1152	13.15	1.69	12	68.83	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	5.95	N	027580	500	295 억	2110953	N	N	N	N
11	20230830	150445	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1826	135	2	7.98	71760817392	38072372	442.91	1697	1990	1697	2195	1184	1691	1884.85	3.57	-994919	1889	1789	1705	1605	1521	1840	1656	296	504	500	1110	1	1	59181279	1081	12.34	1.59	12	64.33	148.00	1152.00	2695	20230626	-32.24	1259	20230314	45.04	2695	-32.24	20230626	1259	45.04	20230314	2695	-32.24	20230626	1259	45.04	20230314	5.95	N	027580	500	295 억	2110953	N	N	N	N
12	20230830	140512	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1873	182	2	10.76	68169240339	36125573	420.27	1697	1990	1697	2195	1184	1691	1887.01	3.57	-1262186	1889	1789	1705	1605	1521	1840	1656	296	504	500	1110	1	1	59181279	1108	12.66	1.63	12	61.04	148.00	1152.00	2695	20230626	-30.50	1259	20230314	48.77	2695	-30.50	20230626	1259	48.77	20230314	2695	-30.50	20230626	1259	48.77	20230314	5.95	N	027580	500	295 억	2110953	N	N	N	N
13	20230830	130455	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1911	220	2	13.01	64263067071	34047641	396.09	1697	1990	1697	2195	1184	1691	1887.45	3.57	-1290993	1889	1789	1705	1605	1521	1840	1656	296	504	500	1110	1	1	59181279	1131	12.91	1.66	12	57.53	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	5.95	N	027580	500	295 억	2110953	N	N	N	N
14	20230830	120506	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1874	183	2	10.82	50367620199	26751961	311.22	1697	1990	1697	2195	1184	1691	1882.76	3.57	-967063	1889	1789	1705	1605	1521	1840	1656	296	504	500	1110	1	1	59181279	1109	12.66	1.63	12	45.20	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	5.95	N	027580	500	295 억	2110953	N	N	N	N
15	20230830	110715	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1798	107	2	6.33	16504061666	9056315	105.36	1697	1892	1697	2195	1184	1691	1822.38	3.57	600922	1889	1789	1705	1605	1521	1840	1656	296	504	500	1110	1	1	59181279	1064	12.15	1.56	12	15.30	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	5.95	N	027580	500	295 억	2110953	N	N	N	N
16	20230830	100531	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1824	133	2	7.87	13139916454	7191771	83.67	1697	1892	1697	2195	1184	1691	1827.08	3.57	1075014	1889	1789	1705	1605	1521	1840	1656	296	504	500	1110	1	1	59181279	1079	12.32	1.58	12	12.15	148.00	1152.00	2695	20230626	-32.32	1259	20230314	44.88	2695	-32.32	20230626	1259	44.88	20230314	2695	-32.32	20230626	1259	44.88	20230314	5.95	N	027580	500	295 억	2110953	N	N	N	N
17	20230830	090431	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1720	29	2	1.71	338378247	196739	2.29	1697	1750	1697	2195	1184	1691	1719.93	3.57	18536	1889	1789	1705	1605	1521	1840	1656	296	504	500	1110	1	1	59181279	1018	11.62	1.49	12	0.33	148.00	1152.00	2695	20230626	-36.18	1259	20230314	36.62	2695	-36.18	20230626	1259	36.62	20230314	2695	-36.18	20230626	1259	36.62	20230314	5.95	N	027580	500	295 억	2110953	N	N	N	N
18	20230829	160359	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1691	77	2	4.77	14623187895	8562477	801.96	1621	1805	1621	2095	1130	1614	1707.84	2.90	408140	1647	1630	1608	1591	1569	1639	1600	296	481	500	1060	1	1	59181279	1001	11.43	1.47	12	14.47	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	6.00	N	027580	500	295 억	1714654	N	N	N	N
19	20230829	150448	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1697	83	2	5.14	14366719589	8410830	787.75	1621	1805	1621	2095	1130	1614	1708.12	2.90	366144	1647	1630	1608	1591	1569	1639	1600	296	481	500	1060	1	1	59181279	1004	11.47	1.47	12	14.21	148.00	1152.00	2695	20230626	-37.03	1259	20230314	34.79	2695	-37.03	20230626	1259	34.79	20230314	2695	-37.03	20230626	1259	34.79	20230314	6.00	N	027580	500	295 억	1714654	N	N	N	N
20	20230829	140523	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1684	70	2	4.34	13913805409	8143404	762.71	1621	1805	1621	2095	1130	1614	1708.60	2.90	247616	1647	1630	1608	1591	1569	1639	1600	296	481	500	1060	1	1	59181279	997	11.38	1.46	12	13.76	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	6.00	N	027580	500	295 억	1714654	N	N	N	N
21	20230829	130500	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1688	74	2	4.58	13124093339	7676353	718.96	1621	1805	1621	2095	1130	1614	1709.68	2.90	116443	1647	1630	1608	1591	1569	1639	1600	296	481	500	1060	1	1	59181279	999	11.41	1.47	12	12.97	148.00	1152.00	2695	20230626	-37.37	1259	20230314	34.07	2695	-37.37	20230626	1259	34.07	20230314	2695	-37.37	20230626	1259	34.07	20230314	6.00	N	027580	500	295 억	1714654	N	N	N	N
22	20230829	120518	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1689	75	2	4.65	12528488404	7323329	685.90	1621	1805	1621	2095	1130	1614	1710.76	2.90	9065	1647	1630	1608	1591	1569	1639	1600	296	481	500	1060	1	1	59181279	1000	11.41	1.47	12	12.37	148.00	1152.00	2695	20230626	-37.33	1259	20230314	34.15	2695	-37.33	20230626	1259	34.15	20230314	2695	-37.33	20230626	1259	34.15	20230314	6.00	N	027580	500	295 억	1714654	N	N	N	N
23	20230829	110807	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1715	101	2	6.26	7253748870	4211261	394.42	1621	1805	1621	2095	1130	1614	1722.46	2.90	-236502	1647	1630	1608	1591	1569	1639	1600	296	481	500	1060	1	1	59181279	1015	11.59	1.49	12	7.12	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	6.00	N	027580	500	295 억	1714654	N	N	N	N
24	20230829	100547	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1665	51	2	3.16	1551451346	937516	87.81	1621	1682	1621	2095	1130	1614	1654.85	2.90	169506	1647	1630	1608	1591	1569	1639	1600	296	481	500	1060	1	1	59181279	985	11.25	1.45	12	1.58	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	6.00	N	027580	500	295 억	1714654	N	N	N	N
25	20230829	090351	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1640	26	2	1.61	181706122	111229	10.42	1621	1645	1621	2095	1130	1614	1633.62	2.90	27529	1647	1630	1608	1591	1569	1639	1600	296	481	500	1060	1	1	59181279	971	11.08	1.42	12	0.19	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	6.00	N	027580	500	295 억	1714654	N	N	N	N
26	20230828	160350	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1614	33	2	2.09	1692618406	1053631	69.95	1586	1625	1586	2055	1107	1581	1606.44	2.31	346029	1637	1608	1592	1563	1547	1601	1556	296	474	500	1040	1	1	59181279	955	10.91	1.40	12	1.78	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	6.01	N	027580	500	295 억	1368491	N	N	N	N
27	20230828	150354	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1615	34	2	2.15	1578403672	982792	65.25	1586	1625	1586	2055	1107	1581	1606.04	2.31	335908	1637	1608	1592	1563	1547	1601	1556	296	474	500	1040	1	1	59181279	956	10.91	1.40	12	1.66	148.00	1152.00	2695	20230626	-40.07	1259	20230314	28.28	2695	-40.07	20230626	1259	28.28	20230314	2695	-40.07	20230626	1259	28.28	20230314	6.01	N	027580	500	295 억	1368491	N	N	N	N
28	20230828	140353	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1616	35	2	2.21	1449062426	902635	59.93	1586	1625	1586	2055	1107	1581	1605.37	2.31	307798	1637	1608	1592	1563	1547	1601	1556	296	474	500	1040	1	1	59181279	956	10.92	1.40	12	1.53	148.00	1152.00	2695	20230626	-40.04	1259	20230314	28.36	2695	-40.04	20230626	1259	28.36	20230314	2695	-40.04	20230626	1259	28.36	20230314	6.01	N	027580	500	295 억	1368491	N	N	N	N
29	20230828	130358	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1623	42	2	2.66	1344669909	838167	55.65	1586	1625	1586	2055	1107	1581	1604.30	2.31	304539	1637	1608	1592	1563	1547	1601	1556	296	474	500	1040	1	1	59181279	961	10.97	1.41	12	1.42	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	6.01	N	027580	500	295 억	1368491	N	N	N	N
30	20230828	120354	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1612	31	2	1.96	1019685886	637518	42.33	1586	1616	1586	2055	1107	1581	1599.46	2.31	265334	1637	1608	1592	1563	1547	1601	1556	296	474	500	1040	1	1	59181279	954	10.89	1.40	12	1.08	148.00	1152.00	2695	20230626	-40.19	1259	20230314	28.04	2695	-40.19	20230626	1259	28.04	20230314	2695	-40.19	20230626	1259	28.04	20230314	6.01	N	027580	500	295 억	1368491	N	N	N	N
31	20230828	110353	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1607	26	2	1.64	778312702	487389	32.36	1586	1614	1586	2055	1107	1581	1596.90	2.31	224111	1637	1608	1592	1563	1547	1601	1556	296	474	500	1040	1	1	59181279	951	10.86	1.39	12	0.82	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	6.01	N	027580	500	295 억	1368491	N	N	N	N
32	20230828	100348	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1602	21	2	1.33	516295706	324130	21.52	1586	1606	1586	2055	1107	1581	1592.87	2.31	168211	1637	1608	1592	1563	1547	1601	1556	296	474	500	1040	1	1	59181279	948	10.82	1.39	12	0.55	148.00	1152.00	2695	20230626	-40.56	1259	20230314	27.24	2695	-40.56	20230626	1259	27.24	20230314	2695	-40.56	20230626	1259	27.24	20230314	6.01	N	027580	500	295 억	1368491	N	N	N	N
33	20230828	090354	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1595	14	2	0.89	67112723	42154	2.80	1586	1604	1586	2055	1107	1581	1592.08	2.31	14709	1637	1608	1592	1563	1547	1601	1556	296	474	500	1040	1	1	59181279	944	10.78	1.38	12	0.07	148.00	1152.00	2695	20230626	-40.82	1259	20230314	26.69	2695	-40.82	20230626	1259	26.69	20230314	2695	-40.82	20230626	1259	26.69	20230314	6.01	N	027580	500	295 억	1368491	N	N	N	N
34	20230825	160351	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1581	-41	5	-2.53	2365251608	1481733	91.26	1619	1621	1576	2105	1136	1622	1596.30	2.87	-328342	1713	1667	1643	1597	1573	1655	1585	296	483	500	1070	1	1	59181279	936	10.68	1.37	12	2.50	148.00	1152.00	2695	20230626	-41.34	1259	20230314	25.58	2695	-41.34	20230626	1259	25.58	20230314	2695	-41.34	20230626	1259	25.58	20230314	6.04	N	027580	500	295 억	1699344	N	N	N	N
35	20230825	150353	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1586	-36	5	-2.22	2045637533	1279784	78.82	1619	1621	1585	2105	1136	1622	1598.42	2.87	-320593	1713	1667	1643	1597	1573	1655	1585	296	483	500	1070	1	1	59181279	939	10.72	1.38	12	2.16	148.00	1152.00	2695	20230626	-41.15	1259	20230314	25.97	2695	-41.15	20230626	1259	25.97	20230314	2695	-41.15	20230626	1259	25.97	20230314	6.04	N	027580	500	295 억	1699344	N	N	N	N
36	20230825	140352	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1590	-32	5	-1.97	1810353098	1131644	69.70	1619	1621	1585	2105	1136	1622	1599.75	2.87	-277724	1713	1667	1643	1597	1573	1655	1585	296	483	500	1070	1	1	59181279	941	10.74	1.38	12	1.91	148.00	1152.00	2695	20230626	-41.00	1259	20230314	26.29	2695	-41.00	20230626	1259	26.29	20230314	2695	-41.00	20230626	1259	26.29	20230314	6.04	N	027580	500	295 억	1699344	N	N	N	N
37	20230825	130351	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1593	-29	5	-1.79	1622878409	1013741	62.44	1619	1621	1585	2105	1136	1622	1600.88	2.87	-262619	1713	1667	1643	1597	1573	1655	1585	296	483	500	1070	1	1	59181279	943	10.76	1.38	12	1.71	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	6.04	N	027580	500	295 억	1699344	N	N	N	N
38	20230825	120352	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1598	-24	5	-1.48	1301867637	812074	50.02	1619	1621	1594	2105	1136	1622	1603.14	2.87	-142825	1713	1667	1643	1597	1573	1655	1585	296	483	500	1070	1	1	59181279	946	10.80	1.39	12	1.37	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	6.04	N	027580	500	295 억	1699344	N	N	N	N
39	20230825	110352	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1605	-17	5	-1.05	893096726	556360	34.27	1619	1621	1598	2105	1136	1622	1605.25	2.87	-71247	1713	1667	1643	1597	1573	1655	1585	296	483	500	1070	1	1	59181279	950	10.84	1.39	12	0.94	148.00	1152.00	2695	20230626	-40.45	1259	20230314	27.48	2695	-40.45	20230626	1259	27.48	20230314	2695	-40.45	20230626	1259	27.48	20230314	6.04	N	027580	500	295 억	1699344	N	N	N	N
40	20230825	100351	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1603	-19	5	-1.17	592219654	369010	22.73	1619	1621	1598	2105	1136	1622	1604.89	2.87	-77554	1713	1667	1643	1597	1573	1655	1585	296	483	500	1070	1	1	59181279	949	10.83	1.39	12	0.62	148.00	1152.00	2695	20230626	-40.52	1259	20230314	27.32	2695	-40.52	20230626	1259	27.32	20230314	2695	-40.52	20230626	1259	27.32	20230314	6.04	N	027580	500	295 억	1699344	N	N	N	N
41	20230825	090353	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1613	-9	5	-0.55	59941810	37196	2.29	1619	1619	1601	2105	1136	1622	1611.51	2.87	4869	1713	1667	1643	1597	1573	1655	1585	296	483	500	1070	1	1	59181279	955	10.90	1.40	12	0.06	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	6.04	N	027580	500	295 억	1699344	N	N	N	N
42	20230824	160348	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1622	-18	5	-1.10	2634395605	1605329	57.35	1642	1689	1619	2130	1148	1640	1641.11	3.23	-212215	1708	1674	1636	1602	1564	1691	1619	296	490	500	1080	1	1	59181279	960	10.96	1.41	12	2.71	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	6.12	N	027580	500	295 억	1911560	N	N	N	N
43	20230824	150347	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1622	-18	5	-1.10	2445765400	1489204	53.20	1642	1689	1619	2130	1148	1640	1642.33	3.23	-182328	1708	1674	1636	1602	1564	1691	1619	296	490	500	1080	1	1	59181279	960	10.96	1.41	12	2.52	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	6.12	N	027580	500	295 억	1911560	N	N	N	N
44	20230824	140349	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1629	-11	5	-0.67	2181433906	1326369	47.39	1642	1689	1620	2130	1148	1640	1644.67	3.23	-139124	1708	1674	1636	1602	1564	1691	1619	296	490	500	1080	1	1	59181279	964	11.01	1.41	12	2.24	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	6.12	N	027580	500	295 억	1911560	N	N	N	N
45	20230824	130351	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1631	-9	5	-0.55	2021912067	1228442	43.89	1642	1689	1620	2130	1148	1640	1645.92	3.23	-116232	1708	1674	1636	1602	1564	1691	1619	296	490	500	1080	1	1	59181279	965	11.02	1.42	12	2.08	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	6.12	N	027580	500	295 억	1911560	N	N	N	N
46	20230824	120351	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1626	-14	5	-0.85	1900772604	1154028	41.23	1642	1689	1620	2130	1148	1640	1647.08	3.23	-102614	1708	1674	1636	1602	1564	1691	1619	296	490	500	1080	1	1	59181279	962	10.99	1.41	12	1.95	148.00	1152.00	2695	20230626	-39.67	1259	20230314	29.15	2695	-39.67	20230626	1259	29.15	20230314	2695	-39.67	20230626	1259	29.15	20230314	6.12	N	027580	500	295 억	1911560	N	N	N	N
47	20230824	110350	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1635	-5	5	-0.30	1523246066	921852	32.93	1642	1689	1635	2130	1148	1640	1652.38	3.23	-95231	1708	1674	1636	1602	1564	1691	1619	296	490	500	1080	1	1	59181279	968	11.05	1.42	12	1.56	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	6.12	N	027580	500	295 억	1911560	N	N	N	N
48	20230824	100349	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1650	10	2	0.61	1187413966	716918	25.61	1642	1689	1636	2130	1148	1640	1656.28	3.23	-52264	1708	1674	1636	1602	1564	1691	1619	296	490	500	1080	1	1	59181279	976	11.15	1.43	12	1.21	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	6.12	N	027580	500	295 억	1911560	N	N	N	N
49	20230824	090350	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1662	22	2	1.34	163583964	98955	3.54	1642	1673	1642	2130	1148	1640	1653.11	3.23	18986	1708	1674	1636	1602	1564	1691	1619	296	490	500	1080	1	1	59181279	984	11.23	1.44	12	0.17	148.00	1152.00	2695	20230626	-38.33	1259	20230314	32.01	2695	-38.33	20230626	1259	32.01	20230314	2695	-38.33	20230626	1259	32.01	20230314	6.12	N	027580	500	295 억	1911560	N	N	N	N
50	20230823	160347	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1640	39	2	2.44	4537993698	2768974	206.11	1613	1670	1598	2080	1121	1601	1638.87	2.99	129103	1655	1628	1611	1584	1567	1619	1575	296	479	500	1050	1	1	59181279	971	11.08	1.42	12	4.68	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	6.05	N	027580	500	295 억	1771897	N	N	N	N
51	20230823	150349	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1640	39	2	2.44	4343004284	2650078	197.26	1613	1670	1598	2080	1121	1601	1638.82	2.99	108993	1655	1628	1611	1584	1567	1619	1575	296	479	500	1050	1	1	59181279	971	11.08	1.42	12	4.48	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	6.05	N	027580	500	295 억	1771897	N	N	N	N
52	20230823	140350	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1645	44	2	2.75	3774706911	2303674	171.47	1613	1670	1598	2080	1121	1601	1638.56	2.99	119685	1655	1628	1611	1584	1567	1619	1575	296	479	500	1050	1	1	59181279	974	11.11	1.43	12	3.89	148.00	1152.00	2695	20230626	-38.96	1259	20230314	30.66	2695	-38.96	20230626	1259	30.66	20230314	2695	-38.96	20230626	1259	30.66	20230314	6.05	N	027580	500	295 억	1771897	N	N	N	N
53	20230823	130349	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1642	41	2	2.56	3427739817	2093260	155.81	1613	1670	1598	2080	1121	1601	1637.51	2.99	79853	1655	1628	1611	1584	1567	1619	1575	296	479	500	1050	1	1	59181279	972	11.09	1.43	12	3.54	148.00	1152.00	2695	20230626	-39.07	1259	20230314	30.42	2695	-39.07	20230626	1259	30.42	20230314	2695	-39.07	20230626	1259	30.42	20230314	6.05	N	027580	500	295 억	1771897	N	N	N	N
54	20230823	120350	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1645	44	2	2.75	3225407952	1970069	146.64	1613	1670	1598	2080	1121	1601	1637.21	2.99	47060	1655	1628	1611	1584	1567	1619	1575	296	479	500	1050	1	1	59181279	974	11.11	1.43	12	3.33	148.00	1152.00	2695	20230626	-38.96	1259	20230314	30.66	2695	-38.96	20230626	1259	30.66	20230314	2695	-38.96	20230626	1259	30.66	20230314	6.05	N	027580	500	295 억	1771897	N	N	N	N
55	20230823	110348	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1657	56	2	3.50	2744660536	1679573	125.02	1613	1668	1598	2080	1121	1601	1634.14	2.99	-29088	1655	1628	1611	1584	1567	1619	1575	296	479	500	1050	1	1	59181279	981	11.20	1.44	12	2.84	148.00	1152.00	2695	20230626	-38.52	1259	20230314	31.61	2695	-38.52	20230626	1259	31.61	20230314	2695	-38.52	20230626	1259	31.61	20230314	6.05	N	027580	500	295 억	1771897	N	N	N	N
56	20230823	100348	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1633	32	2	2.00	1094947237	676069	50.32	1613	1646	1598	2080	1121	1601	1619.58	2.99	-56473	1655	1628	1611	1584	1567	1619	1575	296	479	500	1050	1	1	59181279	966	11.03	1.42	12	1.14	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	6.05	N	027580	500	295 억	1771897	N	N	N	N
57	20230823	090352	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1598	-3	5	-0.19	132767943	82758	6.16	1613	1614	1598	2080	1121	1601	1604.29	2.99	-21969	1655	1628	1611	1584	1567	1619	1575	296	479	500	1050	1	1	59181279	946	10.80	1.39	12	0.14	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	6.05	N	027580	500	295 억	1771897	N	N	N	N
58	20230822	160345	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1601	-19	5	-1.17	2129672609	1321405	66.24	1610	1638	1594	2105	1134	1620	1611.47	2.85	85869	1702	1660	1617	1575	1532	1682	1597	296	485	500	1060	1	1	59181279	947	10.82	1.39	12	2.23	148.00	1152.00	2695	20230626	-40.59	1259	20230314	27.16	2695	-40.59	20230626	1259	27.16	20230314	2695	-40.59	20230626	1259	27.16	20230314	5.97	N	027580	500	295 억	1685583	N	N	N	N
59	20230822	150346	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1601	-19	5	-1.17	1992877038	1235943	61.96	1610	1638	1594	2105	1134	1620	1612.24	2.85	79694	1702	1660	1617	1575	1532	1682	1597	296	485	500	1060	1	1	59181279	947	10.82	1.39	12	2.09	148.00	1152.00	2695	20230626	-40.59	1259	20230314	27.16	2695	-40.59	20230626	1259	27.16	20230314	2695	-40.59	20230626	1259	27.16	20230314	5.97	N	027580	500	295 억	1685583	N	N	N	N
60	20230822	140349	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1609	-11	5	-0.68	1766954579	1095054	54.90	1610	1638	1594	2105	1134	1620	1613.39	2.85	52902	1702	1660	1617	1575	1532	1682	1597	296	485	500	1060	1	1	59181279	952	10.87	1.40	12	1.85	148.00	1152.00	2695	20230626	-40.30	1259	20230314	27.80	2695	-40.30	20230626	1259	27.80	20230314	2695	-40.30	20230626	1259	27.80	20230314	5.97	N	027580	500	295 억	1685583	N	N	N	N
61	20230822	130346	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1604	-16	5	-0.99	1553289471	961817	48.22	1610	1638	1594	2105	1134	1620	1614.78	2.85	64265	1702	1660	1617	1575	1532	1682	1597	296	485	500	1060	1	1	59181279	949	10.84	1.39	12	1.63	148.00	1152.00	2695	20230626	-40.48	1259	20230314	27.40	2695	-40.48	20230626	1259	27.40	20230314	2695	-40.48	20230626	1259	27.40	20230314	5.97	N	027580	500	295 억	1685583	N	N	N	N
62	20230822	120340	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1611	-9	5	-0.56	1371783144	848990	42.56	1610	1638	1594	2105	1134	1620	1615.62	2.85	71366	1702	1660	1617	1575	1532	1682	1597	296	485	500	1060	1	1	59181279	953	10.89	1.40	12	1.43	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	5.97	N	027580	500	295 억	1685583	N	N	N	N
63	20230822	110345	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1611	-9	5	-0.56	1170480526	724120	36.30	1610	1638	1594	2105	1134	1620	1616.26	2.85	38596	1702	1660	1617	1575	1532	1682	1597	296	485	500	1060	1	1	59181279	953	10.89	1.40	12	1.22	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	5.97	N	027580	500	295 억	1685583	N	N	N	N
64	20230822	100344	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1628	8	2	0.49	796496923	493274	24.73	1610	1638	1594	2105	1134	1620	1614.36	2.85	33208	1702	1660	1617	1575	1532	1682	1597	296	485	500	1060	1	1	59181279	963	11.00	1.41	12	0.83	148.00	1152.00	2695	20230626	-39.59	1259	20230314	29.31	2695	-39.59	20230626	1259	29.31	20230314	2695	-39.59	20230626	1259	29.31	20230314	5.97	N	027580	500	295 억	1685583	N	N	N	N
65	20230822	090345	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1622	2	2	0.12	144848554	89554	4.49	1610	1623	1610	2105	1134	1620	1616.08	2.85	26424	1702	1660	1617	1575	1532	1682	1597	296	485	500	1060	1	1	59181279	960	10.96	1.41	12	0.15	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	5.97	N	027580	500	295 억	1685583	N	N	N	N
66	20230821	160345	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1620	20	2	1.25	3168570064	1970107	75.14	1576	1659	1574	2080	1120	1600	1608.31	2.73	70609	1716	1658	1627	1569	1538	1642	1553	296	480	500	1050	1	1	59181279	959	10.95	1.41	12	3.33	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	6.13	N	027580	500	295 억	1615751	N	N	N	N
67	20230821	150346	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1625	25	2	1.56	2988225327	1859156	70.91	1576	1659	1574	2080	1120	1600	1607.32	2.73	42771	1716	1658	1627	1569	1538	1642	1553	296	480	500	1050	1	1	59181279	962	10.98	1.41	12	3.14	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	6.13	N	027580	500	295 억	1615751	N	N	N	N
68	20230821	140348	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1609	9	2	0.56	2401354943	1499343	57.19	1576	1634	1574	2080	1120	1600	1601.61	2.73	63824	1716	1658	1627	1569	1538	1642	1553	296	480	500	1050	1	1	59181279	952	10.87	1.40	12	2.53	148.00	1152.00	2695	20230626	-40.30	1259	20230314	27.80	2695	-40.30	20230626	1259	27.80	20230314	2695	-40.30	20230626	1259	27.80	20230314	6.13	N	027580	500	295 억	1615751	N	N	N	N
69	20230821	130348	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1610	10	2	0.62	2182032182	1363387	52.00	1576	1634	1574	2080	1120	1600	1600.45	2.73	39743	1716	1658	1627	1569	1538	1642	1553	296	480	500	1050	1	1	59181279	953	10.88	1.40	12	2.30	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	6.13	N	027580	500	295 억	1615751	N	N	N	N
70	20230821	120348	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1603	3	2	0.19	1982977074	1239168	47.26	1576	1634	1574	2080	1120	1600	1600.25	2.73	66164	1716	1658	1627	1569	1538	1642	1553	296	480	500	1050	1	1	59181279	949	10.83	1.39	12	2.09	148.00	1152.00	2695	20230626	-40.52	1259	20230314	27.32	2695	-40.52	20230626	1259	27.32	20230314	2695	-40.52	20230626	1259	27.32	20230314	6.13	N	027580	500	295 억	1615751	N	N	N	N
71	20230821	110347	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1614	14	2	0.88	1522576358	953529	36.37	1576	1619	1574	2080	1120	1600	1596.76	2.73	117239	1716	1658	1627	1569	1538	1642	1553	296	480	500	1050	1	1	59181279	955	10.91	1.40	12	1.61	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	6.13	N	027580	500	295 억	1615751	N	N	N	N
72	20230821	100346	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1616	16	2	1.00	1162526231	729660	27.83	1576	1617	1574	2080	1120	1600	1593.20	2.73	125995	1716	1658	1627	1569	1538	1642	1553	296	480	500	1050	1	1	59181279	956	10.92	1.40	12	1.23	148.00	1152.00	2695	20230626	-40.04	1259	20230314	28.36	2695	-40.04	20230626	1259	28.36	20230314	2695	-40.04	20230626	1259	28.36	20230314	6.13	N	027580	500	295 억	1615751	N	N	N	N
73	20230821	090351	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1596	-4	5	-0.25	179400236	113398	4.33	1576	1596	1574	2080	1120	1600	1581.20	2.73	23989	1716	1658	1627	1569	1538	1642	1553	296	480	500	1050	1	1	59181279	945	10.78	1.39	12	0.19	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	6.13	N	027580	500	295 억	1615751	N	N	N	N
74	20230818	160346	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1600	-56	5	-3.38	4143341760	2554108	40.28	1656	1685	1596	2150	1160	1656	1622.22	3.28	-320023	1966	1810	1725	1569	1484	1768	1527	296	495	500	1090	1	1	59181279	947	10.81	1.39	12	4.32	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	6.62	N	027580	500	295 억	1938706	N	N	N	N
75	20230818	150342	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1607	-49	5	-2.96	3797516531	2338292	36.87	1656	1685	1596	2150	1160	1656	1623.99	3.28	-283404	1966	1810	1725	1569	1484	1768	1527	296	495	500	1090	1	1	59181279	951	10.86	1.39	12	3.95	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	6.62	N	027580	500	295 억	1938706	N	N	N	N
76	20230818	140346	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1616	-40	5	-2.42	3590986125	2209662	34.85	1656	1685	1596	2150	1160	1656	1625.07	3.28	-242314	1966	1810	1725	1569	1484	1768	1527	296	495	500	1090	1	1	59181279	956	10.92	1.40	12	3.73	148.00	1152.00	2695	20230626	-40.04	1259	20230314	28.36	2695	-40.04	20230626	1259	28.36	20230314	2695	-40.04	20230626	1259	28.36	20230314	6.62	N	027580	500	295 억	1938706	N	N	N	N
77	20230818	130342	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1607	-49	5	-2.96	3047530678	1874145	29.55	1656	1685	1596	2150	1160	1656	1626.02	3.28	-184678	1966	1810	1725	1569	1484	1768	1527	296	495	500	1090	1	1	59181279	951	10.86	1.39	12	3.17	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	6.62	N	027580	500	295 억	1938706	N	N	N	N
78	20230818	120353	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1604	-52	5	-3.14	2843075611	1746681	27.54	1656	1685	1596	2150	1160	1656	1627.63	3.28	-152853	1966	1810	1725	1569	1484	1768	1527	296	495	500	1090	1	1	59181279	949	10.84	1.39	12	2.95	148.00	1152.00	2695	20230626	-40.48	1259	20230314	27.40	2695	-40.48	20230626	1259	27.40	20230314	2695	-40.48	20230626	1259	27.40	20230314	6.62	N	027580	500	295 억	1938706	N	N	N	N
79	20230818	110344	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1607	-49	5	-2.96	2442663998	1498277	23.63	1656	1685	1596	2150	1160	1656	1630.24	3.28	-84849	1966	1810	1725	1569	1484	1768	1527	296	495	500	1090	1	1	59181279	951	10.86	1.39	12	2.53	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	6.62	N	027580	500	295 억	1938706	N	N	N	N
80	20230818	100346	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1610	-46	5	-2.78	1524781471	927214	14.62	1656	1685	1605	2150	1160	1656	1644.42	3.28	-231052	1966	1810	1725	1569	1484	1768	1527	296	495	500	1090	1	1	59181279	953	10.88	1.40	12	1.57	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	6.62	N	027580	500	295 억	1938706	N	N	N	N
81	20230818	090345	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1633	-23	5	-1.39	251355722	151966	2.40	1656	1685	1627	2150	1160	1656	1653.97	3.28	-44430	1966	1810	1725	1569	1484	1768	1527	296	495	500	1090	1	1	59181279	966	11.03	1.42	12	0.26	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	6.62	N	027580	500	295 억	1938706	N	N	N	N
82	20230817	160346	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1656	-324	5	-16.36	10634309634	6208108	40.55	1871	1881	1640	2570	1386	1980	1712.87	5.98	-1665623	2210	2095	1950	1835	1690	2152	1892	296	592	500	1300	1	1	59181279	980	11.19	1.44	12	10.49	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	6.31	N	027580	500	295 억	3539341	N	N	N	N
83	20230817	150349	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1669	-311	5	-15.71	10204207938	5949172	38.86	1871	1881	1640	2570	1386	1980	1714.96	5.98	-1632524	2210	2095	1950	1835	1690	2152	1892	296	592	500	1300	1	1	59181279	988	11.28	1.45	12	10.05	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	6.31	N	027580	500	295 억	3539341	N	N	N	N
84	20230817	140345	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1675	-305	5	-15.40	9613844750	5595028	36.55	1871	1881	1640	2570	1386	1980	1718.00	5.98	-1543423	2210	2095	1950	1835	1690	2152	1892	296	592	500	1300	1	1	59181279	991	11.32	1.45	12	9.45	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	6.31	N	027580	500	295 억	3539341	N	N	N	N
85	20230817	130343	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1657	-323	5	-16.31	9208535549	5352345	34.96	1871	1881	1640	2570	1386	1980	1720.18	5.98	-1460552	2210	2095	1950	1835	1690	2152	1892	296	592	500	1300	1	1	59181279	981	11.20	1.44	12	9.04	148.00	1152.00	2695	20230626	-38.52	1259	20230314	31.61	2695	-38.52	20230626	1259	31.61	20230314	2695	-38.52	20230626	1259	31.61	20230314	6.31	N	027580	500	295 억	3539341	N	N	N	N
86	20230817	120344	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1672	-308	5	-15.56	8587393781	4977483	32.51	1871	1881	1640	2570	1386	1980	1724.94	5.98	-1348162	2210	2095	1950	1835	1690	2152	1892	296	592	500	1300	1	1	59181279	990	11.30	1.45	12	8.41	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	6.31	N	027580	500	295 억	3539341	N	N	N	N
87	20230817	110345	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1685	-295	5	-14.90	7867562933	4548247	29.71	1871	1881	1640	2570	1386	1980	1729.47	5.98	-1135668	2210	2095	1950	1835	1690	2152	1892	296	592	500	1300	1	1	59181279	997	11.39	1.46	12	7.69	148.00	1152.00	2695	20230626	-37.48	1259	20230314	33.84	2695	-37.48	20230626	1259	33.84	20230314	2695	-37.48	20230626	1259	33.84	20230314	6.31	N	027580	500	295 억	3539341	N	N	N	N
88	20230817	100343	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1700	-280	5	-14.14	6143665944	3516348	22.97	1871	1881	1684	2570	1386	1980	1746.78	5.98	-980023	2210	2095	1950	1835	1690	2152	1892	296	592	500	1300	1	1	59181279	1006	11.49	1.48	12	5.94	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	6.31	N	027580	500	295 억	3539341	N	N	N	N
89	20230817	090343	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1740	-240	5	-12.12	1669391633	923089	6.03	1871	1881	1727	2570	1386	1980	1807.36	5.98	-180803	2210	2095	1950	1835	1690	2152	1892	296	592	500	1300	1	1	59181279	1030	11.76	1.51	12	1.56	148.00	1152.00	2695	20230626	-35.44	1259	20230314	38.20	2695	-35.44	20230626	1259	38.20	20230314	2695	-35.44	20230626	1259	38.20	20230314	6.31	N	027580	500	295 억	3539341	N	N	N	N
90	20230816	160344	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1980	162	2	8.91	29830016795	15079938	321.65	1805	2065	1805	2360	1273	1818	1978.13	4.94	659417	1935	1876	1838	1779	1741	1857	1760	296	543	500	1190	1	1	59181279	1172	13.38	1.72	12	25.48	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	6.22	N	027580	500	295 억	2922869	N	N	N	N
91	20230816	150343	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1968	150	2	8.25	28697002611	14505125	309.39	1805	2065	1805	2360	1273	1818	1978.42	4.94	782548	1935	1876	1838	1779	1741	1857	1760	296	543	500	1190	1	1	59181279	1165	13.30	1.71	12	24.51	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	6.22	N	027580	500	295 억	2922869	N	N	N	N
92	20230816	140344	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1951	133	2	7.32	27258114025	13768835	293.69	1805	2065	1805	2360	1273	1818	1979.71	4.94	883676	1935	1876	1838	1779	1741	1857	1760	296	543	500	1190	1	1	59181279	1155	13.18	1.69	12	23.27	148.00	1152.00	2695	20230626	-27.61	1259	20230314	54.96	2695	-27.61	20230626	1259	54.96	20230314	2695	-27.61	20230626	1259	54.96	20230314	6.22	N	027580	500	295 억	2922869	N	N	N	N
93	20230816	130345	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1964	146	2	8.03	25947308783	13097146	279.36	1805	2065	1805	2360	1273	1818	1981.16	4.94	1042277	1935	1876	1838	1779	1741	1857	1760	296	543	500	1190	1	1	59181279	1162	13.27	1.70	12	22.13	148.00	1152.00	2695	20230626	-27.12	1259	20230314	56.00	2695	-27.12	20230626	1259	56.00	20230314	2695	-27.12	20230626	1259	56.00	20230314	6.22	N	027580	500	295 억	2922869	N	N	N	N
94	20230816	120349	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1963	145	2	7.98	24461033058	12340736	263.23	1805	2065	1805	2360	1273	1818	1982.15	4.94	994279	1935	1876	1838	1779	1741	1857	1760	296	543	500	1190	1	1	59181279	1162	13.26	1.70	12	20.85	148.00	1152.00	2695	20230626	-27.16	1259	20230314	55.92	2695	-27.16	20230626	1259	55.92	20230314	2695	-27.16	20230626	1259	55.92	20230314	6.22	N	027580	500	295 억	2922869	N	N	N	N
95	20230816	110346	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2000	182	2	10.01	17081976308	8650943	184.52	1805	2045	1805	2360	1273	1818	1974.60	4.94	545109	1935	1876	1838	1779	1741	1857	1760	296	543	500	1190	5	1	59181279	1184	13.51	1.74	12	14.62	148.00	1152.00	2695	20230626	-25.79	1259	20230314	58.86	2695	-25.79	20230626	1259	58.86	20230314	2695	-25.79	20230626	1259	58.86	20230314	6.22	N	027580	500	295 억	2922869	N	N	N	N
96	20230816	100342	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1988	170	2	9.35	13653702250	6940460	148.04	1805	2045	1805	2360	1273	1818	1967.29	4.94	206880	1935	1876	1838	1779	1741	1857	1760	296	543	500	1190	1	1	59181279	1177	13.43	1.73	12	11.73	148.00	1152.00	2695	20230626	-26.23	1259	20230314	57.90	2695	-26.23	20230626	1259	57.90	20230314	2695	-26.23	20230626	1259	57.90	20230314	6.22	N	027580	500	295 억	2922869	N	N	N	N
97	20230816	090341	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1832	14	2	0.77	311985638	171605	3.66	1805	1834	1805	2360	1273	1818	1818.05	4.94	21803	1935	1876	1838	1779	1741	1857	1760	296	543	500	1190	1	1	59181279	1084	12.38	1.59	12	0.29	148.00	1152.00	2695	20230626	-32.02	1259	20230314	45.51	2695	-32.02	20230626	1259	45.51	20230314	2695	-32.02	20230626	1259	45.51	20230314	6.22	N	027580	500	295 억	2922869	N	N	N	N
98	20230814	160341	57	100.00	KOSDAQ	화학	N	N	N	N		N	1818	-1	5	-0.05	8548773077	4635324	186.80	1870	1897	1800	2360	1274	1819	1844.35	6.03	-651072	1901	1860	1809	1768	1717	1880	1788	296	543	500	1200	1	1	59181279	1076	12.28	1.58	12	7.83	148.00	1152.00	2695	20230626	-32.54	1259	20230314	44.40	2695	-32.54	20230626	1259	44.40	20230314	2695	-32.54	20230626	1259	44.40	20230314	6.15	N	027580	500	295 억	3567698	N	N	N	N
99	20230814	150339	57	100.00	KOSDAQ	화학	N	N	N	N		N	1818	-1	5	-0.05	8161513958	4421806	178.20	1870	1897	1800	2360	1274	1819	1845.75	6.03	-692641	1901	1860	1809	1768	1717	1880	1788	296	543	500	1200	1	1	59181279	1076	12.28	1.58	12	7.47	148.00	1152.00	2695	20230626	-32.54	1259	20230314	44.40	2695	-32.54	20230626	1259	44.40	20230314	2695	-32.54	20230626	1259	44.40	20230314	6.15	N	027580	500	295 억	3567698	N	N	N	N
100	20230814	140340	57	100.00	KOSDAQ	화학	N	N	N	N		N	1810	-9	5	-0.49	7260799192	3925730	158.21	1870	1897	1801	2360	1274	1819	1849.55	6.03	-719368	1901	1860	1809	1768	1717	1880	1788	296	543	500	1200	1	1	59181279	1071	12.23	1.57	12	6.63	148.00	1152.00	2695	20230626	-32.84	1259	20230314	43.76	2695	-32.84	20230626	1259	43.76	20230314	2695	-32.84	20230626	1259	43.76	20230314	6.15	N	027580	500	295 억	3567698	N	N	N	N
101	20230814	130339	57	100.00	KOSDAQ	화학	N	N	N	N		N	1836	17	2	0.93	6633787650	3581406	144.33	1870	1897	1801	2360	1274	1819	1852.30	6.03	-690336	1901	1860	1809	1768	1717	1880	1788	296	543	500	1200	1	1	59181279	1087	12.41	1.59	12	6.05	148.00	1152.00	2695	20230626	-31.87	1259	20230314	45.83	2695	-31.87	20230626	1259	45.83	20230314	2695	-31.87	20230626	1259	45.83	20230314	6.15	N	027580	500	295 억	3567698	N	N	N	N
102	20230814	120339	57	100.00	KOSDAQ	화학	N	N	N	N		N	1840	21	2	1.15	6213735595	3353606	135.15	1870	1897	1801	2360	1274	1819	1852.86	6.03	-686095	1901	1860	1809	1768	1717	1880	1788	296	543	500	1200	1	1	59181279	1089	12.43	1.60	12	5.67	148.00	1152.00	2695	20230626	-31.73	1259	20230314	46.15	2695	-31.73	20230626	1259	46.15	20230314	2695	-31.73	20230626	1259	46.15	20230314	6.15	N	027580	500	295 억	3567698	N	N	N	N
103	20230814	110338	57	100.00	KOSDAQ	화학	N	N	N	N		N	1865	46	2	2.53	4903387648	2650943	106.83	1870	1897	1801	2360	1274	1819	1849.69	6.03	-551969	1901	1860	1809	1768	1717	1880	1788	296	543	500	1200	1	1	59181279	1104	12.60	1.62	12	4.48	148.00	1152.00	2695	20230626	-30.80	1259	20230314	48.13	2695	-30.80	20230626	1259	48.13	20230314	2695	-30.80	20230626	1259	48.13	20230314	6.15	N	027580	500	295 억	3567698	N	N	N	N
104	20230814	100338	57	100.00	KOSDAQ	화학	N	N	N	N		N	1831	12	2	0.66	3854521222	2084865	84.02	1870	1897	1801	2360	1274	1819	1848.83	6.03	-528596	1901	1860	1809	1768	1717	1880	1788	296	543	500	1200	1	1	59181279	1084	12.37	1.59	12	3.52	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	6.15	N	027580	500	295 억	3567698	N	N	N	N
105	20230814	090338	57	100.00	KOSDAQ	화학	N	N	N	N		N	1837	18	2	0.99	416296802	224369	9.04	1870	1880	1825	2360	1274	1819	1855.59	6.03	-89649	1901	1860	1809	1768	1717	1880	1788	296	543	500	1200	1	1	59181279	1087	12.41	1.59	12	0.38	148.00	1152.00	2695	20230626	-31.84	1259	20230314	45.91	2695	-31.84	20230626	1259	45.91	20230314	2695	-31.84	20230626	1259	45.91	20230314	6.15	N	027580	500	295 억	3567698	N	N	N	N
106	20230811	160338	57	100.00	KOSDAQ	화학	N	N	N	N		N	1819	58	2	3.29	4437012766	2448796	89.91	1761	1850	1758	2285	1233	1761	1811.89	5.39	386620	1841	1801	1766	1726	1691	1783	1708	296	526	500	1160	1	1	59181279	1077	12.29	1.58	12	4.14	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	5.91	N	027580	500	295 억	3188938	N	N	N	N
107	20230811	150336	57	100.00	KOSDAQ	화학	N	N	N	N		N	1820	59	2	3.35	4098173449	2262075	83.05	1761	1850	1758	2285	1233	1761	1811.69	5.39	390565	1841	1801	1766	1726	1691	1783	1708	296	526	500	1160	1	1	59181279	1077	12.30	1.58	12	3.82	148.00	1152.00	2695	20230626	-32.47	1259	20230314	44.56	2695	-32.47	20230626	1259	44.56	20230314	2695	-32.47	20230626	1259	44.56	20230314	5.91	N	027580	500	295 억	3188938	N	N	N	N
108	20230811	140337	57	100.00	KOSDAQ	화학	N	N	N	N		N	1811	50	2	2.84	3484810545	1925300	70.69	1761	1850	1758	2285	1233	1761	1810.01	5.39	397239	1841	1801	1766	1726	1691	1783	1708	296	526	500	1160	1	1	59181279	1072	12.24	1.57	12	3.25	148.00	1152.00	2695	20230626	-32.80	1259	20230314	43.84	2695	-32.80	20230626	1259	43.84	20230314	2695	-32.80	20230626	1259	43.84	20230314	5.91	N	027580	500	295 억	3188938	N	N	N	N
109	20230811	130336	57	100.00	KOSDAQ	화학	N	N	N	N		N	1831	70	2	3.98	3174597647	1754164	64.40	1761	1850	1758	2285	1233	1761	1809.75	5.39	397277	1841	1801	1766	1726	1691	1783	1708	296	526	500	1160	1	1	59181279	1084	12.37	1.59	12	2.96	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	5.91	N	027580	500	295 억	3188938	N	N	N	N
110	20230811	120334	57	100.00	KOSDAQ	화학	N	N	N	N		N	1840	79	2	4.49	2343313661	1299168	47.70	1761	1850	1758	2285	1233	1761	1803.70	5.39	295646	1841	1801	1766	1726	1691	1783	1708	296	526	500	1160	1	1	59181279	1089	12.43	1.60	12	2.20	148.00	1152.00	2695	20230626	-31.73	1259	20230314	46.15	2695	-31.73	20230626	1259	46.15	20230314	2695	-31.73	20230626	1259	46.15	20230314	5.91	N	027580	500	295 억	3188938	N	N	N	N
111	20230811	110332	57	100.00	KOSDAQ	화학	N	N	N	N		N	1802	41	2	2.33	1568552354	873697	32.08	1761	1826	1758	2285	1233	1761	1795.31	5.39	211971	1841	1801	1766	1726	1691	1783	1708	296	526	500	1160	1	1	59181279	1066	12.18	1.56	12	1.48	148.00	1152.00	2695	20230626	-33.14	1259	20230314	43.13	2695	-33.14	20230626	1259	43.13	20230314	2695	-33.14	20230626	1259	43.13	20230314	5.91	N	027580	500	295 억	3188938	N	N	N	N
112	20230811	100332	57	100.00	KOSDAQ	화학	N	N	N	N		N	1812	51	2	2.90	1096736810	613250	22.51	1761	1816	1758	2285	1233	1761	1788.40	5.39	111296	1841	1801	1766	1726	1691	1783	1708	296	526	500	1160	1	1	59181279	1072	12.24	1.57	12	1.04	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	5.91	N	027580	500	295 억	3188938	N	N	N	N
113	20230811	090335	57	100.00	KOSDAQ	화학	N	N	N	N		N	1770	9	2	0.51	163062544	91651	3.36	1761	1791	1761	2285	1233	1761	1779.17	5.39	-15428	1841	1801	1766	1726	1691	1783	1708	296	526	500	1160	1	1	59181279	1048	11.96	1.54	12	0.15	148.00	1152.00	2695	20230626	-34.32	1259	20230314	40.59	2695	-34.32	20230626	1259	40.59	20230314	2695	-34.32	20230626	1259	40.59	20230314	5.91	N	027580	500	295 억	3188938	N	N	N	N
114	20230810	160333	57	100.00	KOSDAQ	화학	N	N	N	N		N	1761	-32	5	-1.78	4694962415	2659189	76.28	1787	1806	1731	2330	1256	1793	1765.58	5.00	226109	1906	1849	1787	1730	1668	1878	1759	296	537	500	1180	1	1	59181279	1042	11.90	1.53	12	4.49	148.00	1152.00	2695	20230626	-34.66	1259	20230314	39.87	2695	-34.66	20230626	1259	39.87	20230314	2695	-34.66	20230626	1259	39.87	20230314	6.17	N	027580	500	295 억	2956533	N	N	N	N
115	20230810	150332	57	100.00	KOSDAQ	화학	N	N	N	N		N	1774	-19	5	-1.06	4136942592	2343101	67.22	1787	1806	1731	2330	1256	1793	1765.58	5.00	218896	1906	1849	1787	1730	1668	1878	1759	296	537	500	1180	1	1	59181279	1050	11.99	1.54	12	3.96	148.00	1152.00	2695	20230626	-34.17	1259	20230314	40.91	2695	-34.17	20230626	1259	40.91	20230314	2695	-34.17	20230626	1259	40.91	20230314	6.17	N	027580	500	295 억	2956533	N	N	N	N
116	20230810	140332	57	100.00	KOSDAQ	화학	N	N	N	N		N	1767	-26	5	-1.45	3493414897	1981786	56.85	1787	1806	1731	2330	1256	1793	1762.76	5.00	242396	1906	1849	1787	1730	1668	1878	1759	296	537	500	1180	1	1	59181279	1046	11.94	1.53	12	3.35	148.00	1152.00	2695	20230626	-34.43	1259	20230314	40.35	2695	-34.43	20230626	1259	40.35	20230314	2695	-34.43	20230626	1259	40.35	20230314	6.17	N	027580	500	295 억	2956533	N	N	N	N
117	20230810	130329	57	100.00	KOSDAQ	화학	N	N	N	N		N	1771	-22	5	-1.23	3181390941	1805634	51.80	1787	1806	1731	2330	1256	1793	1761.92	5.00	240144	1906	1849	1787	1730	1668	1878	1759	296	537	500	1180	1	1	59181279	1048	11.97	1.54	12	3.05	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	6.17	N	027580	500	295 억	2956533	N	N	N	N
118	20230810	120332	57	100.00	KOSDAQ	화학	N	N	N	N		N	1773	-20	5	-1.12	2668407596	1517110	43.52	1787	1806	1731	2330	1256	1793	1758.87	5.00	118635	1906	1849	1787	1730	1668	1878	1759	296	537	500	1180	1	1	59181279	1049	11.98	1.54	12	2.56	148.00	1152.00	2695	20230626	-34.21	1259	20230314	40.83	2695	-34.21	20230626	1259	40.83	20230314	2695	-34.21	20230626	1259	40.83	20230314	6.17	N	027580	500	295 억	2956533	N	N	N	N
119	20230810	110334	57	100.00	KOSDAQ	화학	N	N	N	N		N	1768	-25	5	-1.39	2276434768	1295552	37.17	1787	1806	1731	2330	1256	1793	1757.11	5.00	53249	1906	1849	1787	1730	1668	1878	1759	296	537	500	1180	1	1	59181279	1046	11.95	1.53	12	2.19	148.00	1152.00	2695	20230626	-34.40	1259	20230314	40.43	2695	-34.40	20230626	1259	40.43	20230314	2695	-34.40	20230626	1259	40.43	20230314	6.17	N	027580	500	295 억	2956533	N	N	N	N
120	20230810	100333	57	100.00	KOSDAQ	화학	N	N	N	N		N	1755	-38	5	-2.12	1813973849	1033980	29.66	1787	1806	1731	2330	1256	1793	1754.36	5.00	-30810	1906	1849	1787	1730	1668	1878	1759	296	537	500	1180	1	1	59181279	1039	11.86	1.52	12	1.75	148.00	1152.00	2695	20230626	-34.88	1259	20230314	39.40	2695	-34.88	20230626	1259	39.40	20230314	2695	-34.88	20230626	1259	39.40	20230314	6.17	N	027580	500	295 억	2956533	N	N	N	N
121	20230810	090335	57	100.00	KOSDAQ	화학	N	N	N	N		N	1775	-18	5	-1.00	277122407	154855	4.44	1787	1806	1766	2330	1256	1793	1789.56	5.00	-23085	1906	1849	1787	1730	1668	1878	1759	296	537	500	1180	1	1	59181279	1050	11.99	1.54	12	0.26	148.00	1152.00	2695	20230626	-34.14	1259	20230314	40.98	2695	-34.14	20230626	1259	40.98	20230314	2695	-34.14	20230626	1259	40.98	20230314	6.17	N	027580	500	295 억	2956533	N	N	N	N
122	20230809	160331	57	100.00	KOSDAQ	화학	N	N	N	N		N	1793	17	2	0.96	6188161283	3442217	24.74	1752	1844	1725	2305	1244	1776	1797.74	5.06	-53184	2278	2026	1898	1646	1518	1963	1583	296	530	500	1170	1	1	59181279	1061	12.11	1.56	12	5.82	148.00	1152.00	2695	20230626	-33.47	1259	20230314	42.41	2695	-33.47	20230626	1259	42.41	20230314	2695	-33.47	20230626	1259	42.41	20230314	6.48	N	027580	500	295 억	2995263	N	N	N	N
123	20230809	150329	57	100.00	KOSDAQ	화학	N	N	N	N		N	1798	22	2	1.24	5588142496	3108413	22.34	1752	1844	1725	2305	1244	1776	1797.75	5.06	-114472	2278	2026	1898	1646	1518	1963	1583	296	530	500	1170	1	1	59181279	1064	12.15	1.56	12	5.25	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	6.48	N	027580	500	295 억	2995263	N	N	N	N
124	20230809	140329	57	100.00	KOSDAQ	화학	N	N	N	N		N	1803	27	2	1.52	5062152095	2817198	20.24	1752	1844	1725	2305	1244	1776	1796.88	5.06	-210199	2278	2026	1898	1646	1518	1963	1583	296	530	500	1170	1	1	59181279	1067	12.18	1.57	12	4.76	148.00	1152.00	2695	20230626	-33.10	1259	20230314	43.21	2695	-33.10	20230626	1259	43.21	20230314	2695	-33.10	20230626	1259	43.21	20230314	6.48	N	027580	500	295 억	2995263	N	N	N	N
125	20230809	130335	57	100.00	KOSDAQ	화학	N	N	N	N		N	1805	29	2	1.63	4066120548	2268277	16.30	1752	1844	1725	2305	1244	1776	1792.60	5.06	-183905	2278	2026	1898	1646	1518	1963	1583	296	530	500	1170	1	1	59181279	1068	12.20	1.57	12	3.83	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	6.48	N	027580	500	295 억	2995263	N	N	N	N
126	20230809	120333	57	100.00	KOSDAQ	화학	N	N	N	N		N	1794	18	2	1.01	3847170375	2146870	15.43	1752	1844	1725	2305	1244	1776	1791.99	5.06	-217181	2278	2026	1898	1646	1518	1963	1583	296	530	500	1170	1	1	59181279	1062	12.12	1.56	12	3.63	148.00	1152.00	2695	20230626	-33.43	1259	20230314	42.49	2695	-33.43	20230626	1259	42.49	20230314	2695	-33.43	20230626	1259	42.49	20230314	6.48	N	027580	500	295 억	2995263	N	N	N	N
127	20230809	110332	57	100.00	KOSDAQ	화학	N	N	N	N		N	1798	22	2	1.24	3544167562	1978309	14.22	1752	1844	1725	2305	1244	1776	1791.52	5.06	-281595	2278	2026	1898	1646	1518	1963	1583	296	530	500	1170	1	1	59181279	1064	12.15	1.56	12	3.34	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	6.48	N	027580	500	295 억	2995263	N	N	N	N
128	20230809	100328	57	100.00	KOSDAQ	화학	N	N	N	N		N	1789	13	2	0.73	2895880996	1619760	11.64	1752	1844	1725	2305	1244	1776	1787.85	5.06	-241393	2278	2026	1898	1646	1518	1963	1583	296	530	500	1170	1	1	59181279	1059	12.09	1.55	12	2.74	148.00	1152.00	2695	20230626	-33.62	1259	20230314	42.10	2695	-33.62	20230626	1259	42.10	20230314	2695	-33.62	20230626	1259	42.10	20230314	6.48	N	027580	500	295 억	2995263	N	N	N	N
129	20230809	090328	57	100.00	KOSDAQ	화학	N	N	N	N		N	1735	-41	5	-2.31	593475428	339699	2.44	1752	1768	1725	2305	1244	1776	1747.04	5.06	-61056	2278	2026	1898	1646	1518	1963	1583	296	530	500	1170	1	1	59181279	1027	11.72	1.51	12	0.57	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	6.48	N	027580	500	295 억	2995263	N	N	N	N
130	20230808	160335	57	100.00	KOSDAQ	화학	N	N	N	N		N	1776	-194	5	-9.85	27463665662	13806108	75.67	2000	2150	1770	2560	1379	1970	1989.44	4.98	40757	2262	2115	1953	1806	1644	2189	1880	296	590	500	1300	1	1	59181279	1051	12.00	1.54	12	23.33	148.00	1152.00	2695	20230626	-34.10	1259	20230314	41.06	2695	-34.10	20230626	1259	41.06	20230314	2695	-34.10	20230626	1259	41.06	20230314	6.57	N	027580	500	295 억	2945814	N	N	N	N
131	20230808	150331	57	100.00	KOSDAQ	화학	N	N	N	N		N	1787	-183	5	-9.29	26608015917	13326399	73.04	2000	2150	1770	2560	1379	1970	1996.67	4.98	-31984	2262	2115	1953	1806	1644	2189	1880	296	590	500	1300	1	1	59181279	1058	12.07	1.55	12	22.52	148.00	1152.00	2695	20230626	-33.69	1259	20230314	41.94	2695	-33.69	20230626	1259	41.94	20230314	2695	-33.69	20230626	1259	41.94	20230314	6.57	N	027580	500	295 억	2945814	N	N	N	N
132	20230808	140328	57	100.00	KOSDAQ	화학	N	N	N	N		N	1887	-83	5	-4.21	23038676377	11370724	62.32	2000	2150	1850	2560	1379	1970	2026.22	4.98	-617561	2262	2115	1953	1806	1644	2189	1880	296	590	500	1300	1	1	59181279	1117	12.75	1.64	12	19.21	148.00	1152.00	2695	20230626	-29.98	1259	20230314	49.88	2695	-29.98	20230626	1259	49.88	20230314	2695	-29.98	20230626	1259	49.88	20230314	6.57	N	027580	500	295 억	2945814	N	N	N	N
133	20230808	130326	57	100.00	KOSDAQ	화학	N	N	N	N		N	1913	-57	5	-2.89	21556868002	10586819	58.03	2000	2150	1900	2560	1379	1970	2036.30	4.98	-749810	2262	2115	1953	1806	1644	2189	1880	296	590	500	1300	1	1	59181279	1132	12.93	1.66	12	17.89	148.00	1152.00	2695	20230626	-29.02	1259	20230314	51.95	2695	-29.02	20230626	1259	51.95	20230314	2695	-29.02	20230626	1259	51.95	20230314	6.57	N	027580	500	295 억	2945814	N	N	N	N
134	20230808	120328	57	100.00	KOSDAQ	화학	N	N	N	N		N	1933	-37	5	-1.88	19818799835	9679677	53.05	2000	2150	1920	2560	1379	1970	2047.59	4.98	-876574	2262	2115	1953	1806	1644	2189	1880	296	590	500	1300	1	1	59181279	1144	13.06	1.68	12	16.36	148.00	1152.00	2695	20230626	-28.27	1259	20230314	53.53	2695	-28.27	20230626	1259	53.53	20230314	2695	-28.27	20230626	1259	53.53	20230314	6.57	N	027580	500	295 억	2945814	N	N	N	N
135	20230808	110326	57	100.00	KOSDAQ	화학	N	N	N	N		N	1962	-8	5	-0.41	18071620200	8781682	48.13	2000	2150	1953	2560	1379	1970	2058.04	4.98	-933359	2262	2115	1953	1806	1644	2189	1880	296	590	500	1300	1	1	59181279	1161	13.26	1.70	12	14.84	148.00	1152.00	2695	20230626	-27.20	1259	20230314	55.84	2695	-27.20	20230626	1259	55.84	20230314	2695	-27.20	20230626	1259	55.84	20230314	6.57	N	027580	500	295 억	2945814	N	N	N	N
136	20230808	100331	57	100.00	KOSDAQ	화학	N	N	N	N		N	2015	45	2	2.28	14517640650	6991790	38.32	2000	2150	2000	2560	1379	1970	2076.63	4.98	-729234	2262	2115	1953	1806	1644	2189	1880	296	590	500	1300	5	1	59181279	1193	13.61	1.75	12	11.81	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	6.57	N	027580	500	295 억	2945814	N	N	N	N
137	20230808	090329	57	100.00	KOSDAQ	화학	N	N	N	N		N	2070	100	2	5.08	2132361200	1040009	5.70	2000	2095	2000	2560	1379	1970	2051.57	4.98	-30742	2262	2115	1953	1806	1644	2189	1880	296	590	500	1300	5	1	59181279	1225	13.99	1.80	12	1.76	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	6.57	N	027580	500	295 억	2945814	N	N	N	N
138	20230807	160328	57	100.00	KOSDAQ	화학	N	N	N	N		N	1970	120	2	6.49	35801350269	18075586	204.80	1860	2100	1791	2405	1295	1850	1980.66	3.36	992089	2030	1940	1854	1764	1678	1985	1809	296	555	500	1220	1	1	59181279	1166	13.31	1.71	12	30.54	148.00	1152.00	2695	20230626	-26.90	1259	20230314	56.47	2695	-26.90	20230626	1259	56.47	20230314	2695	-26.90	20230626	1259	56.47	20230314	7.37	N	027580	500	295 억	1990118	N	N	N	N
139	20230807	150326	57	100.00	KOSDAQ	화학	N	N	N	N		N	1977	127	2	6.86	34563889056	17446025	197.67	1860	2100	1791	2405	1295	1850	1981.19	3.36	782186	2030	1940	1854	1764	1678	1985	1809	296	555	500	1220	1	1	59181279	1170	13.36	1.72	12	29.48	148.00	1152.00	2695	20230626	-26.64	1259	20230314	57.03	2695	-26.64	20230626	1259	57.03	20230314	2695	-26.64	20230626	1259	57.03	20230314	7.37	N	027580	500	295 억	1990118	N	N	N	N
140	20230807	140329	57	100.00	KOSDAQ	화학	N	N	N	N		N	1964	114	2	6.16	32974112684	16639616	188.53	1860	2100	1791	2405	1295	1850	1981.66	3.36	760332	2030	1940	1854	1764	1678	1985	1809	296	555	500	1220	1	1	59181279	1162	13.27	1.70	12	28.12	148.00	1152.00	2695	20230626	-27.12	1259	20230314	56.00	2695	-27.12	20230626	1259	56.00	20230314	2695	-27.12	20230626	1259	56.00	20230314	7.37	N	027580	500	295 억	1990118	N	N	N	N
141	20230807	130326	57	100.00	KOSDAQ	화학	N	N	N	N		N	2015	165	2	8.92	29589833968	14930598	169.17	1860	2100	1791	2405	1295	1850	1981.83	3.36	655151	2030	1940	1854	1764	1678	1985	1809	296	555	500	1220	5	1	59181279	1193	13.61	1.75	12	25.23	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	7.37	N	027580	500	295 억	1990118	N	N	N	N
142	20230807	120326	57	100.00	KOSDAQ	화학	N	N	N	N		N	2000	150	2	8.11	26060319049	13191473	149.46	1860	2100	1791	2405	1295	1850	1975.54	3.36	165687	2030	1940	1854	1764	1678	1985	1809	296	555	500	1220	5	1	59181279	1184	13.51	1.74	12	22.29	148.00	1152.00	2695	20230626	-25.79	1259	20230314	58.86	2695	-25.79	20230626	1259	58.86	20230314	2695	-25.79	20230626	1259	58.86	20230314	7.37	N	027580	500	295 억	1990118	N	N	N	N
143	20230807	110324	57	100.00	KOSDAQ	화학	N	N	N	N		N	2040	190	2	10.27	13319702486	6888061	78.04	1860	2075	1791	2405	1295	1850	1933.74	3.36	89447	2030	1940	1854	1764	1678	1985	1809	296	555	500	1220	5	1	59181279	1207	13.78	1.77	12	11.64	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	7.37	N	027580	500	295 억	1990118	N	N	N	N
144	20230807	100327	57	100.00	KOSDAQ	화학	N	N	N	N		N	1814	-36	5	-1.95	3972582668	2121122	24.03	1860	1927	1791	2405	1295	1850	1872.87	3.36	-388081	2030	1940	1854	1764	1678	1985	1809	296	555	500	1220	1	1	59181279	1074	12.26	1.57	12	3.58	148.00	1152.00	2695	20230626	-32.69	1259	20230314	44.08	2695	-32.69	20230626	1259	44.08	20230314	2695	-32.69	20230626	1259	44.08	20230314	7.37	N	027580	500	295 억	1990118	N	N	N	N
145	20230807	090328	57	100.00	KOSDAQ	화학	N	N	N	N		N	1924	74	2	4.00	641180440	337991	3.83	1860	1925	1860	2405	1295	1850	1897.04	3.36	-5695	2030	1940	1854	1764	1678	1985	1809	296	555	500	1220	1	1	59181279	1139	13.00	1.67	12	0.57	148.00	1152.00	2695	20230626	-28.61	1259	20230314	52.82	2695	-28.61	20230626	1259	52.82	20230314	2695	-28.61	20230626	1259	52.82	20230314	7.37	N	027580	500	295 억	1990118	N	N	N	N
146	20230804	160324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1850	-108	5	-5.52	16093405030	8719595	17.20	1825	1944	1768	2545	1371	1958	1845.61	1.17	1237312	2652	2304	2087	1739	1522	2196	1631	296	587	500	1290	1	1	59181279	1095	12.50	1.61	12	14.73	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	6.30	N	027580	500	295 억	693209	N	N	N	N
147	20230804	150326	57	100.00	KOSDAQ	화학	N	N	N	N		N	1866	-92	5	-4.70	15402083887	8347701	16.47	1825	1944	1768	2545	1371	1958	1845.04	1.17	1157351	2652	2304	2087	1739	1522	2196	1631	296	587	500	1290	1	1	59181279	1104	12.61	1.62	12	14.11	148.00	1152.00	2695	20230626	-30.76	1259	20230314	48.21	2695	-30.76	20230626	1259	48.21	20230314	2695	-30.76	20230626	1259	48.21	20230314	6.30	N	027580	500	295 억	693209	N	N	N	N
148	20230804	140329	57	100.00	KOSDAQ	화학	N	N	N	N		N	1889	-69	5	-3.52	14418110309	7822624	15.43	1825	1944	1768	2545	1371	1958	1843.09	1.17	927255	2652	2304	2087	1739	1522	2196	1631	296	587	500	1290	1	1	59181279	1118	12.76	1.64	12	13.22	148.00	1152.00	2695	20230626	-29.91	1259	20230314	50.04	2695	-29.91	20230626	1259	50.04	20230314	2695	-29.91	20230626	1259	50.04	20230314	6.30	N	027580	500	295 억	693209	N	N	N	N
149	20230804	130325	57	100.00	KOSDAQ	화학	N	N	N	N		N	1865	-93	5	-4.75	13580392495	7377263	14.55	1825	1944	1768	2545	1371	1958	1840.81	1.17	730531	2652	2304	2087	1739	1522	2196	1631	296	587	500	1290	1	1	59181279	1104	12.60	1.62	12	12.47	148.00	1152.00	2695	20230626	-30.80	1259	20230314	48.13	2695	-30.80	20230626	1259	48.13	20230314	2695	-30.80	20230626	1259	48.13	20230314	6.30	N	027580	500	295 억	693209	N	N	N	N
150	20230804	120324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1840	-118	5	-6.03	11729244040	6387118	12.60	1825	1944	1768	2545	1371	1958	1836.34	1.17	595830	2652	2304	2087	1739	1522	2196	1631	296	587	500	1290	1	1	59181279	1089	12.43	1.60	12	10.79	148.00	1152.00	2695	20230626	-31.73	1259	20230314	46.15	2695	-31.73	20230626	1259	46.15	20230314	2695	-31.73	20230626	1259	46.15	20230314	6.30	N	027580	500	295 억	693209	N	N	N	N
151	20230804	110325	57	100.00	KOSDAQ	화학	N	N	N	N		N	1860	-98	5	-5.01	10535026949	5736858	11.32	1825	1944	1768	2545	1371	1958	1836.32	1.17	532077	2652	2304	2087	1739	1522	2196	1631	296	587	500	1290	1	1	59181279	1101	12.57	1.61	12	9.69	148.00	1152.00	2695	20230626	-30.98	1259	20230314	47.74	2695	-30.98	20230626	1259	47.74	20230314	2695	-30.98	20230626	1259	47.74	20230314	6.30	N	027580	500	295 억	693209	N	N	N	N
152	20230804	100322	57	100.00	KOSDAQ	화학	N	N	N	N		N	1828	-130	5	-6.64	7263934783	3995759	7.88	1825	1910	1768	2545	1371	1958	1817.83	1.17	392296	2652	2304	2087	1739	1522	2196	1631	296	587	500	1290	1	1	59181279	1082	12.35	1.59	12	6.75	148.00	1152.00	2695	20230626	-32.17	1259	20230314	45.19	2695	-32.17	20230626	1259	45.19	20230314	2695	-32.17	20230626	1259	45.19	20230314	6.30	N	027580	500	295 억	693209	N	N	N	N
153	20230804	090322	57	100.00	KOSDAQ	화학	N	N	N	N		N	1890	-68	5	-3.47	1823498344	999469	1.97	1825	1898	1800	2545	1371	1958	1824.14	1.17	162106	2652	2304	2087	1739	1522	2196	1631	296	587	500	1290	1	1	59181279	1119	12.77	1.64	12	1.69	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	6.30	N	027580	500	295 억	693209	N	N	N	N
154	20230803	160322	57	100.00	KOSDAQ	화학	N	N	N	N		N	1958	-137	5	-6.54	108368184086	49910590	86.25	1973	2435	1870	2720	1470	2095	2171.43	0.97	152732	2433	2263	1990	1820	1547	2349	1906	296	625	500	1380	1	1	59181279	1159	13.23	1.70	12	84.34	148.00	1152.00	2695	20230626	-27.35	1259	20230314	55.52	2695	-27.35	20230626	1259	55.52	20230314	2695	-27.35	20230626	1259	55.52	20230314	6.30	N	027580	500	295 억	571168	N	N	N	N
155	20230803	150324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1974	-121	5	-5.78	106443513635	48931361	84.56	1973	2435	1870	2720	1470	2095	2175.46	0.97	48098	2433	2263	1990	1820	1547	2349	1906	296	625	500	1380	1	1	59181279	1168	13.34	1.71	12	82.68	148.00	1152.00	2695	20230626	-26.75	1259	20230314	56.79	2695	-26.75	20230626	1259	56.79	20230314	2695	-26.75	20230626	1259	56.79	20230314	6.30	N	027580	500	295 억	571168	N	N	N	N
156	20230803	140321	57	100.00	KOSDAQ	화학	N	N	N	N		N	1998	-97	5	-4.63	103904971681	47652372	82.35	1973	2435	1870	2720	1470	2095	2180.59	0.97	-78761	2433	2263	1990	1820	1547	2349	1906	296	625	500	1380	1	1	59181279	1182	13.50	1.73	12	80.52	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	6.30	N	027580	500	295 억	571168	N	N	N	N
157	20230803	130325	57	100.00	KOSDAQ	화학	N	N	N	N		N	2005	-90	5	-4.30	101415295353	46414056	80.21	1973	2435	1870	2720	1470	2095	2185.13	0.97	-68772	2433	2263	1990	1820	1547	2349	1906	296	625	500	1380	5	1	59181279	1187	13.55	1.74	12	78.43	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	6.30	N	027580	500	295 억	571168	N	N	N	N
158	20230803	120324	57	100.00	KOSDAQ	화학	N	N	N	N		N	2020	-75	5	-3.58	88252620451	40090122	69.28	1973	2435	1870	2720	1470	2095	2201.52	0.97	-12972	2433	2263	1990	1820	1547	2349	1906	296	625	500	1380	5	1	59181279	1195	13.65	1.75	12	67.74	148.00	1152.00	2695	20230626	-25.05	1259	20230314	60.44	2695	-25.05	20230626	1259	60.44	20230314	2695	-25.05	20230626	1259	60.44	20230314	6.30	N	027580	500	295 억	571168	N	N	N	N
159	20230803	110320	57	100.00	KOSDAQ	화학	N	N	N	N		N	1993	-102	5	-4.87	84210600583	38084235	65.81	1973	2435	1870	2720	1470	2095	2211.35	0.97	74924	2433	2263	1990	1820	1547	2349	1906	296	625	500	1380	1	1	59181279	1179	13.47	1.73	12	64.35	148.00	1152.00	2695	20230626	-26.05	1259	20230314	58.30	2695	-26.05	20230626	1259	58.30	20230314	2695	-26.05	20230626	1259	58.30	20230314	6.30	N	027580	500	295 억	571168	N	N	N	N
160	20230803	100321	57	100.00	KOSDAQ	화학	N	N	N	N		N	2320	225	2	10.74	58002833736	25622817	44.28	1973	2435	1941	2720	1470	2095	2264.12	0.97	-64952	2433	2263	1990	1820	1547	2349	1906	296	625	500	1380	5	1	59181279	1373	15.68	2.01	12	43.30	148.00	1152.00	2695	20230626	-13.91	1259	20230314	84.27	2695	-13.91	20230626	1259	84.27	20230314	2695	-13.91	20230626	1259	84.27	20230314	6.30	N	027580	500	295 억	571168	N	N	N	N
161	20230803	090321	57	100.00	KOSDAQ	화학	N	N	N	N		N	2020	-75	5	-3.58	2584836251	1302930	2.25	1973	2030	1941	2720	1470	2095	1978.40	0.97	-25312	2433	2263	1990	1820	1547	2349	1906	296	625	500	1380	5	1	59181279	1195	13.65	1.75	12	2.20	148.00	1152.00	2695	20230626	-25.05	1259	20230314	60.44	2695	-25.05	20230626	1259	60.44	20230314	2695	-25.05	20230626	1259	60.44	20230314	6.30	N	027580	500	295 억	571168	N	N	N	N
162	20230802	160322	57	100.00	KOSDAQ	화학	N	N	N	N		N	2095	382	2	22.30	116025585814	57131773	3343.07	1717	2160	1717	2225	1200	1713	2030.63	4.18	-1930345	1783	1747	1714	1678	1645	1766	1697	296	512	500	1130	5	1	59181279	1240	14.16	1.82	12	96.54	148.00	1152.00	2695	20230626	-22.26	1259	20230314	66.40	2695	-22.26	20230626	1259	66.40	20230314	2695	-22.26	20230626	1259	66.40	20230314	6.38	N	027580	500	295 억	2474510	N	N	N	N
163	20230802	150325	57	100.00	KOSDAQ	화학	N	N	N	N		N	2055	342	2	19.96	110388488019	54429551	3184.95	1717	2160	1717	2225	1200	1713	2028.10	4.18	-1977700	1783	1747	1714	1678	1645	1766	1697	296	512	500	1130	5	1	59181279	1216	13.89	1.78	12	91.97	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	6.38	N	027580	500	295 억	2474510	N	N	N	N
164	20230802	140323	57	100.00	KOSDAQ	화학	N	N	N	N		N	2020	307	2	17.92	93419830306	46201129	2703.46	1717	2160	1717	2225	1200	1713	2022.03	4.18	-1951477	1783	1747	1714	1678	1645	1766	1697	296	512	500	1130	5	1	59181279	1195	13.65	1.75	12	78.07	148.00	1152.00	2695	20230626	-25.05	1259	20230314	60.44	2695	-25.05	20230626	1259	60.44	20230314	2695	-25.05	20230626	1259	60.44	20230314	6.38	N	027580	500	295 억	2474510	N	N	N	N
165	20230802	130322	57	100.00	KOSDAQ	화학	N	N	N	N		N	2075	362	2	21.13	80678105007	40065555	2344.44	1717	2160	1717	2225	1200	1713	2013.66	4.18	-1812891	1783	1747	1714	1678	1645	1766	1697	296	512	500	1130	5	1	59181279	1228	14.02	1.80	12	67.70	148.00	1152.00	2695	20230626	-23.01	1259	20230314	64.81	2695	-23.01	20230626	1259	64.81	20230314	2695	-23.01	20230626	1259	64.81	20230314	6.38	N	027580	500	295 억	2474510	N	N	N	N
166	20230802	120320	57	100.00	KOSDAQ	화학	N	N	N	N		N	1987	274	2	16.00	66827311778	33334305	1950.56	1717	2160	1717	2225	1200	1713	2004.76	4.18	-1638248	1783	1747	1714	1678	1645	1766	1697	296	512	500	1130	1	1	59181279	1176	13.43	1.72	12	56.33	148.00	1152.00	2695	20230626	-26.27	1259	20230314	57.82	2695	-26.27	20230626	1259	57.82	20230314	2695	-26.27	20230626	1259	57.82	20230314	6.38	N	027580	500	295 억	2474510	N	N	N	N
167	20230802	110318	57	100.00	KOSDAQ	화학	N	N	N	N		N	2065	352	2	20.55	52164496813	26059888	1524.89	1717	2160	1717	2225	1200	1713	2001.72	4.18	-1477993	1783	1747	1714	1678	1645	1766	1697	296	512	500	1130	5	1	59181279	1222	13.95	1.79	12	44.03	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	6.38	N	027580	500	295 억	2474510	N	N	N	N
168	20230802	100320	57	100.00	KOSDAQ	화학	N	N	N	N		N	1845	132	2	7.71	10311880107	5638285	329.92	1717	1871	1717	2225	1200	1713	1828.91	4.18	-756559	1783	1747	1714	1678	1645	1766	1697	296	512	500	1130	1	1	59181279	1092	12.47	1.60	12	9.53	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	6.38	N	027580	500	295 억	2474510	N	N	N	N
169	20230802	090319	57	100.00	KOSDAQ	화학	N	N	N	N		N	1817	104	2	6.07	1792130727	990449	57.96	1717	1841	1717	2225	1200	1713	1809.45	4.18	-113417	1783	1747	1714	1678	1645	1766	1697	296	512	500	1130	1	1	59181279	1075	12.28	1.58	12	1.67	148.00	1152.00	2695	20230626	-32.58	1259	20230314	44.32	2695	-32.58	20230626	1259	44.32	20230314	2695	-32.58	20230626	1259	44.32	20230314	6.38	N	027580	500	295 억	2474510	N	N	N	N
170	20230801	160321	57	100.00	KOSDAQ	화학	N	N	N	N		N	1713	25	2	1.48	2909619465	1696341	148.91	1682	1750	1681	2190	1182	1688	1715.23	4.18	-8088	1742	1715	1688	1661	1634	1728	1674	296	504	500	1110	1	1	59181279	1014	11.57	1.49	12	2.87	148.00	1152.00	2695	20230626	-36.44	1259	20230314	36.06	2695	-36.44	20230626	1259	36.06	20230314	2695	-36.44	20230626	1259	36.06	20230314	6.57	N	027580	500	295 억	2475230	N	N	N	N
171	20230801	150317	57	100.00	KOSDAQ	화학	N	N	N	N		N	1713	25	2	1.48	2789973918	1626509	142.78	1682	1750	1681	2190	1182	1688	1715.31	4.18	-34911	1742	1715	1688	1661	1634	1728	1674	296	504	500	1110	1	1	59181279	1014	11.57	1.49	12	2.75	148.00	1152.00	2695	20230626	-36.44	1259	20230314	36.06	2695	-36.44	20230626	1259	36.06	20230314	2695	-36.44	20230626	1259	36.06	20230314	6.57	N	027580	500	295 억	2475230	N	N	N	N
172	20230801	140324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1709	21	2	1.24	2615863586	1524520	133.83	1682	1750	1681	2190	1182	1688	1715.86	4.18	-87779	1742	1715	1688	1661	1634	1728	1674	296	504	500	1110	1	1	59181279	1011	11.55	1.48	12	2.58	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	6.57	N	027580	500	295 억	2475230	N	N	N	N
173	20230801	130318	57	100.00	KOSDAQ	화학	N	N	N	N		N	1722	34	2	2.01	2052360252	1192637	104.69	1682	1750	1682	2190	1182	1688	1720.86	4.18	-139465	1742	1715	1688	1661	1634	1728	1674	296	504	500	1110	1	1	59181279	1019	11.64	1.49	12	2.02	148.00	1152.00	2695	20230626	-36.10	1259	20230314	36.78	2695	-36.10	20230626	1259	36.78	20230314	2695	-36.10	20230626	1259	36.78	20230314	6.57	N	027580	500	295 억	2475230	N	N	N	N
174	20230801	120319	57	100.00	KOSDAQ	화학	N	N	N	N		N	1723	35	2	2.07	1894034965	1100732	96.62	1682	1750	1682	2190	1182	1688	1720.70	4.18	-118072	1742	1715	1688	1661	1634	1728	1674	296	504	500	1110	1	1	59181279	1020	11.64	1.50	12	1.86	148.00	1152.00	2695	20230626	-36.07	1259	20230314	36.85	2695	-36.07	20230626	1259	36.85	20230314	2695	-36.07	20230626	1259	36.85	20230314	6.57	N	027580	500	295 억	2475230	N	N	N	N
175	20230801	110317	57	100.00	KOSDAQ	화학	N	N	N	N		N	1727	39	2	2.31	1682005842	977597	85.82	1682	1750	1682	2190	1182	1688	1720.55	4.18	-83679	1742	1715	1688	1661	1634	1728	1674	296	504	500	1110	1	1	59181279	1022	11.67	1.50	12	1.65	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	6.57	N	027580	500	295 억	2475230	N	N	N	N
176	20230801	100319	57	100.00	KOSDAQ	화학	N	N	N	N		N	1722	34	2	2.01	1093774707	638800	56.08	1682	1736	1682	2190	1182	1688	1712.23	4.18	-18850	1742	1715	1688	1661	1634	1728	1674	296	504	500	1110	1	1	59181279	1019	11.64	1.49	12	1.08	148.00	1152.00	2695	20230626	-36.10	1259	20230314	36.78	2695	-36.10	20230626	1259	36.78	20230314	2695	-36.10	20230626	1259	36.78	20230314	6.57	N	027580	500	295 억	2475230	N	N	N	N
177	20230801	090316	57	100.00	KOSDAQ	화학	N	N	N	N		N	1710	22	2	1.30	258011643	152307	13.37	1682	1710	1682	2190	1182	1688	1694.02	4.18	59573	1742	1715	1688	1661	1634	1728	1674	296	504	500	1110	1	1	59181279	1012	11.55	1.48	12	0.26	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	6.57	N	027580	500	295 억	2475230	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History