KissMeData/027580/price/prices-20231101.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

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	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	20231130	160410	57	100.00	KOSDAQ	화학	N	N	N	N	N	1830	17	2	0.94	24082581702	12844941	533.20	1838	1939	1820	2355	1270	1813	1874.92	1.76	-349759	1875	1844	1805	1774	1735	1859	1789	296	542	500	1160	1	1	59181279	1083	12.36	1.59	12	21.70	148.00	1152.00	2695	20230626	-32.10	1259	20230314	45.35	2695	-32.10	20230626	1259	45.35	20230314	2695	-32.10	20230626	1259	45.35	20230314	8.76	N	027580	500	295 억	1041656	N	N	N	N
3	20231130	150411	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	22	2	1.21	23480336937	12515418	519.52	1838	1939	1823	2355	1270	1813	1876.14	1.76	-364593	1875	1844	1805	1774	1735	1859	1789	296	542	500	1160	1	1	59181279	1086	12.40	1.59	12	21.15	148.00	1152.00	2695	20230626	-31.91	1259	20230314	45.75	2695	-31.91	20230626	1259	45.75	20230314	2695	-31.91	20230626	1259	45.75	20230314	8.76	N	027580	500	295 억	1041656	N	N	N	N
4	20231130	140409	57	100.00	KOSDAQ	화학	N	N	N	N	N	1850	37	2	2.04	22702406508	12092766	501.98	1838	1939	1823	2355	1270	1813	1877.38	1.76	-365713	1875	1844	1805	1774	1735	1859	1789	296	542	500	1160	1	1	59181279	1095	12.50	1.61	12	20.43	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	8.76	N	027580	500	295 억	1041656	N	N	N	N
5	20231130	130407	57	100.00	KOSDAQ	화학	N	N	N	N	N	1854	41	2	2.26	21963133427	11692614	485.37	1838	1939	1823	2355	1270	1813	1878.41	1.76	-371158	1875	1844	1805	1774	1735	1859	1789	296	542	500	1160	1	1	59181279	1097	12.53	1.61	12	19.76	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	8.76	N	027580	500	295 억	1041656	N	N	N	N
6	20231130	120415	57	100.00	KOSDAQ	화학	N	N	N	N	N	1855	42	2	2.32	21151442371	11254574	467.18	1838	1939	1823	2355	1270	1813	1879.40	1.76	-330275	1875	1844	1805	1774	1735	1859	1789	296	542	500	1160	1	1	59181279	1098	12.53	1.61	12	19.02	148.00	1152.00	2695	20230626	-31.17	1259	20230314	47.34	2695	-31.17	20230626	1259	47.34	20230314	2695	-31.17	20230626	1259	47.34	20230314	8.76	N	027580	500	295 억	1041656	N	N	N	N
7	20231130	110411	57	100.00	KOSDAQ	화학	N	N	N	N	N	1888	75	2	4.14	19050268230	10126755	420.37	1838	1939	1823	2355	1270	1813	1881.22	1.76	-297497	1875	1844	1805	1774	1735	1859	1789	296	542	500	1160	1	1	59181279	1117	12.76	1.64	12	17.11	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	8.76	N	027580	500	295 억	1041656	N	N	N	N
8	20231130	100407	57	100.00	KOSDAQ	화학	N	N	N	N	N	1867	54	2	2.98	5175322120	2793970	115.98	1838	1880	1823	2355	1270	1813	1852.40	1.76	135937	1875	1844	1805	1774	1735	1859	1789	296	542	500	1160	1	1	59181279	1105	12.61	1.62	12	4.72	148.00	1152.00	2695	20230626	-30.72	1259	20230314	48.29	2695	-30.72	20230626	1259	48.29	20230314	2695	-30.72	20230626	1259	48.29	20230314	8.76	N	027580	500	295 억	1041656	N	N	N	N
9	20231130	090410	57	100.00	KOSDAQ	화학	N	N	N	N	N	1846	33	2	1.82	835959053	455496	18.91	1838	1855	1823	2355	1270	1813	1835.54	1.76	-13748	1875	1844	1805	1774	1735	1859	1789	296	542	500	1160	1	1	59181279	1092	12.47	1.60	12	0.77	148.00	1152.00	2695	20230626	-31.50	1259	20230314	46.62	2695	-31.50	20230626	1259	46.62	20230314	2695	-31.50	20230626	1259	46.62	20230314	8.76	N	027580	500	295 억	1041656	N	N	N	N
10	20231129	160407	57	100.00	KOSDAQ	화학	N	N	N	N	N	1813	29	2	1.63	4230869980	2349254	47.12	1786	1836	1766	2315	1249	1784	1800.90	1.67	48525	1913	1848	1813	1748	1713	1831	1731	296	531	500	1140	1	1	59181279	1073	12.25	1.57	12	3.97	148.00	1152.00	2695	20230626	-32.73	1259	20230314	44.00	2695	-32.73	20230626	1259	44.00	20230314	2695	-32.73	20230626	1259	44.00	20230314	9.44	N	027580	500	295 억	990577	N	N	N	N
11	20231129	150410	57	100.00	KOSDAQ	화학	N	N	N	N	N	1781	-3	5	-0.17	3851401208	2138363	42.89	1786	1836	1766	2315	1249	1784	1801.12	1.67	19291	1913	1848	1813	1748	1713	1831	1731	296	531	500	1140	1	1	59181279	1054	12.03	1.55	12	3.61	148.00	1152.00	2695	20230626	-33.91	1259	20230314	41.46	2695	-33.91	20230626	1259	41.46	20230314	2695	-33.91	20230626	1259	41.46	20230314	9.44	N	027580	500	295 억	990577	N	N	N	N
12	20231129	140409	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	21	2	1.18	3114942833	1726138	34.62	1786	1836	1766	2315	1249	1784	1804.61	1.67	95270	1913	1848	1813	1748	1713	1831	1731	296	531	500	1140	1	1	59181279	1068	12.20	1.57	12	2.92	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	9.44	N	027580	500	295 억	990577	N	N	N	N
13	20231129	130410	57	100.00	KOSDAQ	화학	N	N	N	N	N	1817	33	2	1.85	2791818150	1547649	31.04	1786	1836	1766	2315	1249	1784	1803.95	1.67	95548	1913	1848	1813	1748	1713	1831	1731	296	531	500	1140	1	1	59181279	1075	12.28	1.58	12	2.62	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	9.44	N	027580	500	295 억	990577	N	N	N	N
14	20231129	120410	57	100.00	KOSDAQ	화학	N	N	N	N	N	1807	23	2	1.29	1941775959	1081096	21.68	1786	1826	1766	2315	1249	1784	1796.15	1.67	83614	1913	1848	1813	1748	1713	1831	1731	296	531	500	1140	1	1	59181279	1069	12.21	1.57	12	1.83	148.00	1152.00	2695	20230626	-32.95	1259	20230314	43.53	2695	-32.95	20230626	1259	43.53	20230314	2695	-32.95	20230626	1259	43.53	20230314	9.44	N	027580	500	295 억	990577	N	N	N	N
15	20231129	110409	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	18	2	1.01	1719948765	958198	19.22	1786	1826	1766	2315	1249	1784	1795.02	1.67	65170	1913	1848	1813	1748	1713	1831	1731	296	531	500	1140	1	1	59181279	1066	12.18	1.56	12	1.62	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	9.44	N	027580	500	295 억	990577	N	N	N	N
16	20231129	100407	57	100.00	KOSDAQ	화학	N	N	N	N	N	1803	19	2	1.07	1001527794	561484	11.26	1786	1806	1766	2315	1249	1784	1783.71	1.67	69176	1913	1848	1813	1748	1713	1831	1731	296	531	500	1140	1	1	59181279	1067	12.18	1.57	12	0.95	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	9.44	N	027580	500	295 억	990577	N	N	N	N
17	20231129	090406	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	11	2	0.62	78150323	43678	0.88	1786	1801	1785	2315	1249	1784	1789.61	1.67	20	1913	1848	1813	1748	1713	1831	1731	296	531	500	1140	1	1	59181279	1062	12.13	1.56	12	0.07	148.00	1152.00	2695	20230626	-33.40	1259	20230314	42.57	2695	-33.40	20230626	1259	42.57	20230314	2695	-33.40	20230626	1259	42.57	20230314	9.44	N	027580	500	295 억	990577	N	N	N	N
18	20231128	160409	57	100.00	KOSDAQ	화학	N	N	N	N	N	1784	-30	5	-1.65	9036311297	4941818	42.40	1838	1878	1778	2355	1270	1814	1828.58	1.72	-51502	1933	1873	1798	1738	1663	1903	1768	296	541	500	1160	1	1	59181279	1056	12.05	1.55	12	8.35	148.00	1152.00	2695	20230626	-33.80	1259	20230314	41.70	2695	-33.80	20230626	1259	41.70	20230314	2695	-33.80	20230626	1259	41.70	20230314	9.46	N	027580	500	295 억	1016336	N	N	N	N
19	20231128	150344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1787	-27	5	-1.49	8606826404	4700967	40.33	1838	1878	1786	2355	1270	1814	1830.86	1.72	-105664	1933	1873	1798	1738	1663	1903	1768	296	541	500	1160	1	1	59181279	1058	12.07	1.55	12	7.94	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	9.46	N	027580	500	295 억	1016336	N	N	N	N
20	20231128	140406	57	100.00	KOSDAQ	화학	N	N	N	N	N	1801	-13	5	-0.72	8087046106	4410999	37.84	1838	1878	1788	2355	1270	1814	1833.38	1.72	-126565	1933	1873	1798	1738	1663	1903	1768	296	541	500	1160	1	1	59181279	1066	12.17	1.56	12	7.45	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	9.46	N	027580	500	295 억	1016336	N	N	N	N
21	20231128	130405	57	100.00	KOSDAQ	화학	N	N	N	N	N	1807	-7	5	-0.39	7844007797	4276134	36.69	1838	1878	1788	2355	1270	1814	1834.37	1.72	-140666	1933	1873	1798	1738	1663	1903	1768	296	541	500	1160	1	1	59181279	1069	12.21	1.57	12	7.23	148.00	1152.00	2695	20230626	-32.95	1259	20230314	43.53	2695	-32.95	20230626	1259	43.53	20230314	2695	-32.95	20230626	1259	43.53	20230314	9.46	N	027580	500	295 억	1016336	N	N	N	N
22	20231128	120405	57	100.00	KOSDAQ	화학	N	N	N	N	N	1798	-16	5	-0.88	7414840554	4037923	34.64	1838	1878	1788	2355	1270	1814	1836.30	1.72	-123345	1933	1873	1798	1738	1663	1903	1768	296	541	500	1160	1	1	59181279	1064	12.15	1.56	12	6.82	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	9.46	N	027580	500	295 억	1016336	N	N	N	N
23	20231128	110405	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	21	2	1.16	6137476260	3331852	28.59	1838	1878	1816	2355	1270	1814	1842.06	1.72	-53536	1933	1873	1798	1738	1663	1903	1768	296	541	500	1160	1	1	59181279	1086	12.40	1.59	12	5.63	148.00	1152.00	2695	20230626	-31.91	1259	20230314	45.75	2695	-31.91	20230626	1259	45.75	20230314	2695	-31.91	20230626	1259	45.75	20230314	9.46	N	027580	500	295 억	1016336	N	N	N	N
24	20231128	100406	57	100.00	KOSDAQ	화학	N	N	N	N	N	1833	19	2	1.05	5399562982	2929251	25.13	1838	1878	1816	2355	1270	1814	1843.33	1.72	-96706	1933	1873	1798	1738	1663	1903	1768	296	541	500	1160	1	1	59181279	1085	12.39	1.59	12	4.95	148.00	1152.00	2695	20230626	-31.99	1259	20230314	45.59	2695	-31.99	20230626	1259	45.59	20230314	2695	-31.99	20230626	1259	45.59	20230314	9.46	N	027580	500	295 억	1016336	N	N	N	N
25	20231128	090404	57	100.00	KOSDAQ	화학	N	N	N	N	N	1858	44	2	2.43	1712009137	925909	7.94	1838	1878	1826	2355	1270	1814	1849.01	1.72	-4371	1933	1873	1798	1738	1663	1903	1768	296	541	500	1160	1	1	59181279	1100	12.55	1.61	12	1.56	148.00	1152.00	2695	20230626	-31.06	1259	20230314	47.58	2695	-31.06	20230626	1259	47.58	20230314	2695	-31.06	20230626	1259	47.58	20230314	9.46	N	027580	500	295 억	1016336	N	N	N	N
26	20231127	160406	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	113	2	6.64	19780490326	10967541	1503.18	1727	1858	1723	2210	1191	1701	1803.52	1.28	282247	1747	1723	1711	1687	1675	1718	1682	296	509	500	1080	1	1	59181279	1074	12.26	1.57	12	18.53	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	9.70	N	027580	500	295 억	755881	N	N	N	N
27	20231127	150405	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	110	2	6.47	18893992070	10477434	1436.01	1727	1858	1723	2210	1191	1701	1803.31	1.28	219352	1747	1723	1711	1687	1675	1718	1682	296	509	500	1080	1	1	59181279	1072	12.24	1.57	12	17.70	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	9.70	N	027580	500	295 억	755881	N	N	N	N
28	20231127	140407	57	100.00	KOSDAQ	화학	N	N	N	N	N	1802	101	2	5.94	17418317584	9660807	1324.08	1727	1858	1723	2210	1191	1701	1802.99	1.28	111713	1747	1723	1711	1687	1675	1718	1682	296	509	500	1080	1	1	59181279	1066	12.18	1.56	12	16.32	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	9.70	N	027580	500	295 억	755881	N	N	N	N
29	20231127	130406	57	100.00	KOSDAQ	화학	N	N	N	N	N	1783	82	2	4.82	14971139019	8296067	1137.03	1727	1858	1723	2210	1191	1701	1804.61	1.28	-57193	1747	1723	1711	1687	1675	1718	1682	296	509	500	1080	1	1	59181279	1055	12.05	1.55	12	14.02	148.00	1152.00	2695	20230626	-33.84	1259	20230314	41.62	2695	-33.84	20230626	1259	41.62	20230314	2695	-33.84	20230626	1259	41.62	20230314	9.70	N	027580	500	295 억	755881	N	N	N	N
30	20231127	120406	57	100.00	KOSDAQ	화학	N	N	N	N	N	1773	72	2	4.23	4459589545	2515732	344.80	1727	1792	1723	2210	1191	1701	1772.69	1.28	-16374	1747	1723	1711	1687	1675	1718	1682	296	509	500	1080	1	1	59181279	1049	11.98	1.54	12	4.25	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	9.70	N	027580	500	295 억	755881	N	N	N	N
31	20231127	110401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1768	67	2	3.94	3280027699	1851143	253.71	1727	1792	1723	2210	1191	1701	1771.90	1.28	83434	1747	1723	1711	1687	1675	1718	1682	296	509	500	1080	1	1	59181279	1046	11.95	1.53	12	3.13	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	9.70	N	027580	500	295 억	755881	N	N	N	N
32	20231127	100400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1763	62	2	3.64	2589498022	1461008	200.24	1727	1792	1723	2210	1191	1701	1772.42	1.28	54141	1747	1723	1711	1687	1675	1718	1682	296	509	500	1080	1	1	59181279	1043	11.91	1.53	12	2.47	148.00	1152.00	2695	20230626	-34.58	1259	20230314	40.03	2695	-34.58	20230626	1259	40.03	20230314	2695	-34.58	20230626	1259	40.03	20230314	9.70	N	027580	500	295 억	755881	N	N	N	N
33	20231127	090402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1766	65	2	3.82	301614404	173076	23.72	1727	1780	1723	2210	1191	1701	1742.73	1.28	51696	1747	1723	1711	1687	1675	1718	1682	296	509	500	1080	1	1	59181279	1045	11.93	1.53	12	0.29	148.00	1152.00	2695	20230626	-34.47	1259	20230314	40.27	2695	-34.47	20230626	1259	40.27	20230314	2695	-34.47	20230626	1259	40.27	20230314	9.70	N	027580	500	295 억	755881	N	N	N	N
34	20231124	160357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	0	3	0.00	1228740618	716269	44.57	1710	1735	1699	2210	1191	1701	1715.59	1.17	60597	1812	1756	1728	1672	1644	1742	1658	296	509	500	1080	1	1	59181279	1007	11.49	1.48	12	1.21	148.00	1152.00	2695	20230626	-36.88	1259	20230314	35.11	2695	-36.88	20230626	1259	35.11	20230314	2695	-36.88	20230626	1259	35.11	20230314	9.71	N	027580	500	295 억	691230	N	N	N	N
35	20231124	150403	57	100.00	KOSDAQ	화학	N	N	N	N	N	1705	4	2	0.24	1063111360	618906	38.51	1710	1735	1704	2210	1191	1701	1717.73	1.17	50181	1812	1756	1728	1672	1644	1742	1658	296	509	500	1080	1	1	59181279	1009	11.52	1.48	12	1.05	148.00	1152.00	2695	20230626	-36.73	1259	20230314	35.42	2695	-36.73	20230626	1259	35.42	20230314	2695	-36.73	20230626	1259	35.42	20230314	9.71	N	027580	500	295 억	691230	N	N	N	N
36	20231124	140404	57	100.00	KOSDAQ	화학	N	N	N	N	N	1710	9	2	0.53	916096600	532867	33.15	1710	1735	1710	2210	1191	1701	1719.19	1.17	53377	1812	1756	1728	1672	1644	1742	1658	296	509	500	1080	1	1	59181279	1012	11.55	1.48	12	0.90	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	9.71	N	027580	500	295 억	691230	N	N	N	N
37	20231124	130401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1716	15	2	0.88	748031795	434764	27.05	1710	1735	1710	2210	1191	1701	1720.56	1.17	49021	1812	1756	1728	1672	1644	1742	1658	296	509	500	1080	1	1	59181279	1016	11.59	1.49	12	0.73	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	9.71	N	027580	500	295 억	691230	N	N	N	N
38	20231124	120405	57	100.00	KOSDAQ	화학	N	N	N	N	N	1723	22	2	1.29	646092283	375538	23.37	1710	1735	1710	2210	1191	1701	1720.45	1.17	47905	1812	1756	1728	1672	1644	1742	1658	296	509	500	1080	1	1	59181279	1020	11.64	1.50	12	0.63	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	9.71	N	027580	500	295 억	691230	N	N	N	N
39	20231124	110402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	14	2	0.82	463801641	269893	16.79	1710	1729	1710	2210	1191	1701	1718.48	1.17	29811	1812	1756	1728	1672	1644	1742	1658	296	509	500	1080	1	1	59181279	1015	11.59	1.49	12	0.46	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	9.71	N	027580	500	295 억	691230	N	N	N	N
40	20231124	100400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1725	24	2	1.41	343823109	200149	12.45	1710	1729	1710	2210	1191	1701	1717.85	1.17	30961	1812	1756	1728	1672	1644	1742	1658	296	509	500	1080	1	1	59181279	1021	11.66	1.50	12	0.34	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	9.71	N	027580	500	295 억	691230	N	N	N	N
41	20231124	090401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1720	19	2	1.12	62589639	36517	2.27	1710	1721	1710	2210	1191	1701	1714.06	1.17	6840	1812	1756	1728	1672	1644	1742	1658	296	509	500	1080	1	1	59181279	1018	11.62	1.49	12	0.06	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	9.71	N	027580	500	295 억	691230	N	N	N	N
42	20231123	160356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1701	-61	5	-3.46	2765115432	1584700	94.65	1763	1784	1700	2290	1234	1762	1745.00	1.44	-160186	1823	1792	1775	1744	1727	1784	1736	296	528	500	1120	1	1	59181279	1007	11.49	1.48	12	2.68	148.00	1152.00	2695	20230626	-36.88	1259	20230314	35.11	2695	-36.88	20230626	1259	35.11	20230314	2695	-36.88	20230626	1259	35.11	20230314	9.61	N	027580	500	295 억	851419	N	N	N	N
43	20231123	150410	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	-62	5	-3.52	2541626160	1453404	86.81	1763	1784	1700	2290	1234	1762	1748.74	1.44	-168987	1823	1792	1775	1744	1727	1784	1736	296	528	500	1120	1	1	59181279	1006	11.49	1.48	12	2.46	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	9.61	N	027580	500	295 억	851419	N	N	N	N
44	20231123	140404	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	-17	5	-0.96	1950278273	1108421	66.21	1763	1784	1729	2290	1234	1762	1759.51	1.44	-179920	1823	1792	1775	1744	1727	1784	1736	296	528	500	1120	1	1	59181279	1033	11.79	1.51	12	1.87	148.00	1152.00	2695	20230626	-35.25	1259	20230314	38.60	2695	-35.25	20230626	1259	38.60	20230314	2695	-35.25	20230626	1259	38.60	20230314	9.61	N	027580	500	295 억	851419	N	N	N	N
45	20231123	130407	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	-10	5	-0.57	1455597927	824613	49.25	1763	1784	1751	2290	1234	1762	1765.19	1.44	-118283	1823	1792	1775	1744	1727	1784	1736	296	528	500	1120	1	1	59181279	1037	11.84	1.52	12	1.39	148.00	1152.00	2695	20230626	-34.99	1259	20230314	39.16	2695	-34.99	20230626	1259	39.16	20230314	2695	-34.99	20230626	1259	39.16	20230314	9.61	N	027580	500	295 억	851419	N	N	N	N
46	20231123	120401	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	3	2	0.17	1062981883	601282	35.91	1763	1784	1755	2290	1234	1762	1767.86	1.44	19506	1823	1792	1775	1744	1727	1784	1736	296	528	500	1120	1	1	59181279	1045	11.93	1.53	12	1.02	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	9.61	N	027580	500	295 억	851419	N	N	N	N
47	20231123	110409	57	100.00	KOSDAQ	화학	N	N	N	N	N	1768	6	2	0.34	955290924	540347	32.28	1763	1784	1755	2290	1234	1762	1767.92	1.44	24880	1823	1792	1775	1744	1727	1784	1736	296	528	500	1120	1	1	59181279	1046	11.95	1.53	12	0.91	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	9.61	N	027580	500	295 억	851419	N	N	N	N
48	20231123	100402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1767	5	2	0.28	479290143	271590	16.22	1763	1773	1755	2290	1234	1762	1764.76	1.44	42869	1823	1792	1775	1744	1727	1784	1736	296	528	500	1120	1	1	59181279	1046	11.94	1.53	12	0.46	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	9.61	N	027580	500	295 억	851419	N	N	N	N
49	20231123	090358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1758	-4	5	-0.23	49770586	28252	1.69	1763	1768	1758	2290	1234	1762	1761.67	1.44	-12575	1823	1792	1775	1744	1727	1784	1736	296	528	500	1120	1	1	59181279	1040	11.88	1.53	12	0.05	148.00	1152.00	2695	20230626	-34.77	1259	20230314	39.63	2695	-34.77	20230626	1259	39.63	20230314	2695	-34.77	20230626	1259	39.63	20230314	9.61	N	027580	500	295 억	851419	N	N	N	N
50	20231122	160349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1762	-1	5	-0.06	2892911719	1627046	128.72	1775	1806	1758	2290	1235	1763	1778.13	1.63	-113280	1809	1786	1766	1743	1723	1776	1733	296	527	500	1120	1	1	59181279	1043	11.91	1.53	12	2.75	148.00	1152.00	2695	20230626	-34.62	1259	20230314	39.95	2695	-34.62	20230626	1259	39.95	20230314	2695	-34.62	20230626	1259	39.95	20230314	9.36	N	027580	500	295 억	964698	N	N	N	N
51	20231122	150357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1762	-1	5	-0.06	2738009301	1539125	121.77	1775	1806	1758	2290	1235	1763	1778.94	1.63	-113088	1809	1786	1766	1743	1723	1776	1733	296	527	500	1120	1	1	59181279	1043	11.91	1.53	12	2.60	148.00	1152.00	2695	20230626	-34.62	1259	20230314	39.95	2695	-34.62	20230626	1259	39.95	20230314	2695	-34.62	20230626	1259	39.95	20230314	9.36	N	027580	500	295 억	964698	N	N	N	N
52	20231122	140351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	2	2	0.11	2489398015	1398320	110.63	1775	1806	1758	2290	1235	1763	1780.28	1.63	-86917	1809	1786	1766	1743	1723	1776	1733	296	527	500	1120	1	1	59181279	1045	11.93	1.53	12	2.36	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	9.36	N	027580	500	295 억	964698	N	N	N	N
53	20231122	130404	57	100.00	KOSDAQ	화학	N	N	N	N	N	1763	0	3	0.00	2343974589	1315806	104.10	1775	1806	1758	2290	1235	1763	1781.40	1.63	-80907	1809	1786	1766	1743	1723	1776	1733	296	527	500	1120	1	1	59181279	1043	11.91	1.53	12	2.22	148.00	1152.00	2695	20230626	-34.58	1259	20230314	40.03	2695	-34.58	20230626	1259	40.03	20230314	2695	-34.58	20230626	1259	40.03	20230314	9.36	N	027580	500	295 억	964698	N	N	N	N
54	20231122	120406	57	100.00	KOSDAQ	화학	N	N	N	N	N	1773	10	2	0.57	2067641960	1159340	91.72	1775	1806	1758	2290	1235	1763	1783.46	1.63	-70108	1809	1786	1766	1743	1723	1776	1733	296	527	500	1120	1	1	59181279	1049	11.98	1.54	12	1.96	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	9.36	N	027580	500	295 억	964698	N	N	N	N
55	20231122	110419	57	100.00	KOSDAQ	화학	N	N	N	N	N	1784	21	2	1.19	1828204570	1024646	81.06	1775	1806	1758	2290	1235	1763	1784.23	1.63	-67109	1809	1786	1766	1743	1723	1776	1733	296	527	500	1120	1	1	59181279	1056	12.05	1.55	12	1.73	148.00	1152.00	2695	20230626	-33.80	1259	20230314	41.70	2695	-33.80	20230626	1259	41.70	20230314	2695	-33.80	20230626	1259	41.70	20230314	9.36	N	027580	500	295 억	964698	N	N	N	N
56	20231122	100410	57	100.00	KOSDAQ	화학	N	N	N	N	N	1794	31	2	1.76	1365004203	765447	60.56	1775	1806	1758	2290	1235	1763	1783.28	1.63	-15020	1809	1786	1766	1743	1723	1776	1733	296	527	500	1120	1	1	59181279	1062	12.12	1.56	12	1.29	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	9.36	N	027580	500	295 억	964698	N	N	N	N
57	20231122	090351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1769	6	2	0.34	108723623	61556	4.87	1775	1775	1758	2290	1235	1763	1766.26	1.63	-30066	1809	1786	1766	1743	1723	1776	1733	296	527	500	1120	1	1	59181279	1047	11.95	1.54	12	0.10	148.00	1152.00	2695	20230626	-34.36	1259	20230314	40.51	2695	-34.36	20230626	1259	40.51	20230314	2695	-34.36	20230626	1259	40.51	20230314	9.36	N	027580	500	295 억	964698	N	N	N	N
58	20231121	160354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1763	-9	5	-0.51	2145774950	1216612	81.95	1776	1789	1746	2300	1241	1772	1763.73	1.43	116475	1810	1791	1778	1759	1746	1800	1768	296	528	500	1130	1	1	59181279	1043	11.91	1.53	12	2.06	148.00	1152.00	2695	20230626	-34.58	1259	20230314	40.03	2695	-34.58	20230626	1259	40.03	20230314	2695	-34.58	20230626	1259	40.03	20230314	8.98	N	027580	500	295 억	848224	N	N	N	N
59	20231121	150355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1775	3	2	0.17	1924521880	1091393	73.51	1776	1789	1746	2300	1241	1772	1763.36	1.43	93462	1810	1791	1778	1759	1746	1800	1768	296	528	500	1130	1	1	59181279	1050	11.99	1.54	12	1.84	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	8.98	N	027580	500	295 억	848224	N	N	N	N
60	20231121	140349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1766	-6	5	-0.34	1581739116	898159	60.50	1776	1789	1746	2300	1241	1772	1761.09	1.43	77495	1810	1791	1778	1759	1746	1800	1768	296	528	500	1130	1	1	59181279	1045	11.93	1.53	12	1.52	148.00	1152.00	2695	20230626	-34.47	1259	20230314	40.27	2695	-34.47	20230626	1259	40.27	20230314	2695	-34.47	20230626	1259	40.27	20230314	8.98	N	027580	500	295 억	848224	N	N	N	N
61	20231121	130350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1768	-4	5	-0.23	1448286843	822640	55.41	1776	1789	1746	2300	1241	1772	1760.54	1.43	76735	1810	1791	1778	1759	1746	1800	1768	296	528	500	1130	1	1	59181279	1046	11.95	1.53	12	1.39	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	8.98	N	027580	500	295 억	848224	N	N	N	N
62	20231121	120348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1767	-5	5	-0.28	1261290945	716854	48.28	1776	1789	1746	2300	1241	1772	1759.48	1.43	58518	1810	1791	1778	1759	1746	1800	1768	296	528	500	1130	1	1	59181279	1046	11.94	1.53	12	1.21	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	8.98	N	027580	500	295 억	848224	N	N	N	N
63	20231121	110348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1767	-5	5	-0.28	1164269501	661924	44.58	1776	1789	1746	2300	1241	1772	1758.92	1.43	56950	1810	1791	1778	1759	1746	1800	1768	296	528	500	1130	1	1	59181279	1046	11.94	1.53	12	1.12	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	8.98	N	027580	500	295 억	848224	N	N	N	N
64	20231121	100341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	-16	5	-0.90	948426391	539605	36.35	1776	1789	1746	2300	1241	1772	1757.63	1.43	-3628	1810	1791	1778	1759	1746	1800	1768	296	528	500	1130	1	1	59181279	1039	11.86	1.52	12	0.91	148.00	1152.00	2695	20230626	-34.84	1259	20230314	39.48	2695	-34.84	20230626	1259	39.48	20230314	2695	-34.84	20230626	1259	39.48	20230314	8.98	N	027580	500	295 억	848224	N	N	N	N
65	20231121	090345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1771	-1	5	-0.06	128871113	72530	4.89	1776	1789	1770	2300	1241	1772	1776.80	1.43	-11153	1810	1791	1778	1759	1746	1800	1768	296	528	500	1130	1	1	59181279	1048	11.97	1.54	12	0.12	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	8.98	N	027580	500	295 억	848224	N	N	N	N
66	20231120	160346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1772	0	3	0.00	2527527495	1419916	55.04	1770	1797	1765	2300	1241	1772	1780.14	1.09	206299	1850	1810	1785	1745	1720	1798	1733	296	528	500	1130	1	1	59181279	1049	11.97	1.54	12	2.40	148.00	1152.00	2695	20230626	-34.25	1259	20230314	40.75	2695	-34.25	20230626	1259	40.75	20230314	2695	-34.25	20230626	1259	40.75	20230314	8.46	N	027580	500	295 억	644286	N	N	N	N
67	20231120	150349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1777	5	2	0.28	2183104255	1226161	47.53	1770	1797	1765	2300	1241	1772	1780.44	1.09	184906	1850	1810	1785	1745	1720	1798	1733	296	528	500	1130	1	1	59181279	1052	12.01	1.54	12	2.07	148.00	1152.00	2695	20230626	-34.06	1259	20230314	41.14	2695	-34.06	20230626	1259	41.14	20230314	2695	-34.06	20230626	1259	41.14	20230314	8.46	N	027580	500	295 억	644286	N	N	N	N
68	20231120	140348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1778	6	2	0.34	1779212683	998577	38.71	1770	1797	1765	2300	1241	1772	1781.75	1.09	187055	1850	1810	1785	1745	1720	1798	1733	296	528	500	1130	1	1	59181279	1052	12.01	1.54	12	1.69	148.00	1152.00	2695	20230626	-34.03	1259	20230314	41.22	2695	-34.03	20230626	1259	41.22	20230314	2695	-34.03	20230626	1259	41.22	20230314	8.46	N	027580	500	295 억	644286	N	N	N	N
69	20231120	130346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1780	8	2	0.45	1544861804	866905	33.61	1770	1797	1765	2300	1241	1772	1782.05	1.09	183832	1850	1810	1785	1745	1720	1798	1733	296	528	500	1130	1	1	59181279	1053	12.03	1.55	12	1.46	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	8.46	N	027580	500	295 억	644286	N	N	N	N
70	20231120	120346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	13	2	0.73	1301439202	730223	28.31	1770	1797	1765	2300	1241	1772	1782.25	1.09	164541	1850	1810	1785	1745	1720	1798	1733	296	528	500	1130	1	1	59181279	1056	12.06	1.55	12	1.23	148.00	1152.00	2695	20230626	-33.77	1259	20230314	41.78	2695	-33.77	20230626	1259	41.78	20230314	2695	-33.77	20230626	1259	41.78	20230314	8.46	N	027580	500	295 억	644286	N	N	N	N
71	20231120	110346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	16	2	0.90	1021793228	573777	22.24	1770	1793	1765	2300	1241	1772	1780.82	1.09	128493	1850	1810	1785	1745	1720	1798	1733	296	528	500	1130	1	1	59181279	1058	12.08	1.55	12	0.97	148.00	1152.00	2695	20230626	-33.65	1259	20230314	42.02	2695	-33.65	20230626	1259	42.02	20230314	2695	-33.65	20230626	1259	42.02	20230314	8.46	N	027580	500	295 억	644286	N	N	N	N
72	20231120	100345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	18	2	1.02	651295056	365944	14.19	1770	1793	1765	2300	1241	1772	1779.77	1.09	73292	1850	1810	1785	1745	1720	1798	1733	296	528	500	1130	1	1	59181279	1059	12.09	1.55	12	0.62	148.00	1152.00	2695	20230626	-33.58	1259	20230314	42.18	2695	-33.58	20230626	1259	42.18	20230314	2695	-33.58	20230626	1259	42.18	20230314	8.46	N	027580	500	295 억	644286	N	N	N	N
73	20231120	090348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1779	7	2	0.40	133905656	75639	2.93	1770	1779	1765	2300	1241	1772	1770.32	1.09	31125	1850	1810	1785	1745	1720	1798	1733	296	528	500	1130	1	1	59181279	1053	12.02	1.54	12	0.13	148.00	1152.00	2695	20230626	-33.99	1259	20230314	41.30	2695	-33.99	20230626	1259	41.30	20230314	2695	-33.99	20230626	1259	41.30	20230314	8.46	N	027580	500	295 억	644286	N	N	N	N
74	20231117	160354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1772	-34	5	-1.88	4552635560	2540228	17.76	1809	1825	1760	2345	1265	1806	1792.25	1.21	-76833	1952	1879	1811	1738	1670	1915	1774	296	539	500	1150	1	1	59181279	1049	11.97	1.54	12	4.29	148.00	1152.00	2695	20230626	-34.25	1259	20230314	40.75	2695	-34.25	20230626	1259	40.75	20230314	2695	-34.25	20230626	1259	40.75	20230314	8.58	N	027580	500	295 억	717448	N	N	N	N
75	20231117	150356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	-36	5	-1.99	4323702239	2411017	16.85	1809	1825	1760	2345	1265	1806	1793.30	1.21	-119042	1952	1879	1811	1738	1670	1915	1774	296	539	500	1150	1	1	59181279	1048	11.96	1.54	12	4.07	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	8.58	N	027580	500	295 억	717448	N	N	N	N
76	20231117	140356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1773	-33	5	-1.83	3918520050	2181990	15.25	1809	1825	1769	2345	1265	1806	1795.84	1.21	-154590	1952	1879	1811	1738	1670	1915	1774	296	539	500	1150	1	1	59181279	1049	11.98	1.54	12	3.69	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	8.58	N	027580	500	295 억	717448	N	N	N	N
77	20231117	130354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1772	-34	5	-1.88	3658631954	2035420	14.23	1809	1825	1770	2345	1265	1806	1797.47	1.21	-159364	1952	1879	1811	1738	1670	1915	1774	296	539	500	1150	1	1	59181279	1049	11.97	1.54	12	3.44	148.00	1152.00	2695	20230626	-34.25	1259	20230314	40.75	2695	-34.25	20230626	1259	40.75	20230314	2695	-34.25	20230626	1259	40.75	20230314	8.58	N	027580	500	295 억	717448	N	N	N	N
78	20231117	120354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	-21	5	-1.16	3294061312	1830125	12.79	1809	1825	1775	2345	1265	1806	1799.90	1.21	-156077	1952	1879	1811	1738	1670	1915	1774	296	539	500	1150	1	1	59181279	1056	12.06	1.55	12	3.09	148.00	1152.00	2695	20230626	-33.77	1259	20230314	41.78	2695	-33.77	20230626	1259	41.78	20230314	2695	-33.77	20230626	1259	41.78	20230314	8.58	N	027580	500	295 억	717448	N	N	N	N
79	20231117	110355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1786	-20	5	-1.11	2900241764	1609361	11.25	1809	1825	1775	2345	1265	1806	1802.10	1.21	-156088	1952	1879	1811	1738	1670	1915	1774	296	539	500	1150	1	1	59181279	1057	12.07	1.55	12	2.72	148.00	1152.00	2695	20230626	-33.73	1259	20230314	41.86	2695	-33.73	20230626	1259	41.86	20230314	2695	-33.73	20230626	1259	41.86	20230314	8.58	N	027580	500	295 억	717448	N	N	N	N
80	20231117	100355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1805	-1	5	-0.06	2208990916	1222696	8.55	1809	1825	1775	2345	1265	1806	1806.66	1.21	-139091	1952	1879	1811	1738	1670	1915	1774	296	539	500	1150	1	1	59181279	1068	12.20	1.57	12	2.07	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	8.58	N	027580	500	295 억	717448	N	N	N	N
81	20231117	090355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1799	-7	5	-0.39	353196313	196560	1.37	1809	1815	1775	2345	1265	1806	1796.79	1.21	-21834	1952	1879	1811	1738	1670	1915	1774	296	539	500	1150	1	1	59181279	1065	12.16	1.56	12	0.33	148.00	1152.00	2695	20230626	-33.25	1259	20230314	42.89	2695	-33.25	20230626	1259	42.89	20230314	2695	-33.25	20230626	1259	42.89	20230314	8.58	N	027580	500	295 억	717448	N	N	N	N
82	20231116	160354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1803	38	2	2.15	25595566438	13940599	784.60	1777	1884	1743	2290	1236	1765	1836.04	2.37	-690299	1805	1785	1758	1738	1711	1795	1748	296	525	500	1120	1	1	59181279	1067	12.18	1.57	12	23.56	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	8.68	N	027580	500	295 억	1399737	N	N	N	N
83	20231116	150353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1811	46	2	2.61	24542848474	13356838	751.74	1777	1884	1743	2290	1236	1765	1837.47	2.37	-727975	1805	1785	1758	1738	1711	1795	1748	296	525	500	1120	1	1	59181279	1072	12.24	1.57	12	22.57	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	8.68	N	027580	500	295 억	1399737	N	N	N	N
84	20231116	140348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1803	38	2	2.15	23374311174	12711441	715.42	1777	1884	1743	2290	1236	1765	1838.84	2.37	-742372	1805	1785	1758	1738	1711	1795	1748	296	525	500	1120	1	1	59181279	1067	12.18	1.57	12	21.48	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	8.68	N	027580	500	295 억	1399737	N	N	N	N
85	20231116	130353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1833	68	2	3.85	10803360110	5923671	333.39	1777	1864	1743	2290	1236	1765	1823.76	2.37	-725251	1805	1785	1758	1738	1711	1795	1748	296	525	500	1120	1	1	59181279	1085	12.39	1.59	12	10.01	148.00	1152.00	2695	20230626	-31.99	1259	20230314	45.59	2695	-31.99	20230626	1259	45.59	20230314	2695	-31.99	20230626	1259	45.59	20230314	8.68	N	027580	500	295 억	1399737	N	N	N	N
86	20231116	120354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1763	-2	5	-0.11	1060351213	601937	33.88	1777	1777	1743	2290	1236	1765	1761.57	2.37	-33957	1805	1785	1758	1738	1711	1795	1748	296	525	500	1120	1	1	59181279	1043	11.91	1.53	12	1.02	148.00	1152.00	2695	20230626	-34.58	1259	20230314	40.03	2695	-34.58	20230626	1259	40.03	20230314	2695	-34.58	20230626	1259	40.03	20230314	8.68	N	027580	500	295 억	1399737	N	N	N	N
87	20231116	110352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1752	-13	5	-0.74	791829799	449767	25.31	1777	1777	1743	2290	1236	1765	1760.53	2.37	-51912	1805	1785	1758	1738	1711	1795	1748	296	525	500	1120	1	1	59181279	1037	11.84	1.52	12	0.76	148.00	1152.00	2695	20230626	-34.99	1259	20230314	39.16	2695	-34.99	20230626	1259	39.16	20230314	2695	-34.99	20230626	1259	39.16	20230314	8.68	N	027580	500	295 억	1399737	N	N	N	N
88	20231116	100351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1764	-1	5	-0.06	134100783	76202	4.29	1777	1777	1743	2290	1236	1765	1759.81	2.37	-15670	1805	1785	1758	1738	1711	1795	1748	296	525	500	1120	1	1	59181279	1044	11.92	1.53	12	0.13	148.00	1152.00	2695	20230626	-34.55	1259	20230314	40.11	2695	-34.55	20230626	1259	40.11	20230314	2695	-34.55	20230626	1259	40.11	20230314	8.68	N	027580	500	295 억	1399737	N	N	N	N
89	20231116	090350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	0	3	0.00	0	0	0.00	0	0	0	2290	1236	1765	0.00	2.37	0	1805	1785	1758	1738	1711	1795	1748	296	525	500	1120	1	1	59181279	1045	11.93	1.53	12	0.00	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	8.68	N	027580	500	295 억	1399737	N	N	N	N
90	20231115	160332	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	48	2	2.80	3021191585	1721784	88.67	1734	1778	1731	2230	1202	1717	1754.62	1.81	333199	1773	1745	1710	1682	1647	1759	1696	296	513	500	1090	1	1	59181279	1045	11.93	1.53	12	2.91	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	8.77	N	027580	500	295 억	1068684	N	N	N	N
91	20231115	150356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1751	34	2	1.98	2823564389	1609487	82.88	1734	1778	1731	2230	1202	1717	1754.33	1.81	321274	1773	1745	1710	1682	1647	1759	1696	296	513	500	1090	1	1	59181279	1036	11.83	1.52	12	2.72	148.00	1152.00	2695	20230626	-35.03	1259	20230314	39.08	2695	-35.03	20230626	1259	39.08	20230314	2695	-35.03	20230626	1259	39.08	20230314	8.77	N	027580	500	295 억	1068684	N	N	N	N
92	20231115	140359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1764	47	2	2.74	2523661601	1438890	74.10	1734	1778	1731	2230	1202	1717	1753.89	1.81	324904	1773	1745	1710	1682	1647	1759	1696	296	513	500	1090	1	1	59181279	1044	11.92	1.53	12	2.43	148.00	1152.00	2695	20230626	-34.55	1259	20230314	40.11	2695	-34.55	20230626	1259	40.11	20230314	2695	-34.55	20230626	1259	40.11	20230314	8.77	N	027580	500	295 억	1068684	N	N	N	N
93	20231115	130357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	48	2	2.80	2136223609	1219938	62.82	1734	1767	1731	2230	1202	1717	1751.09	1.81	279672	1773	1745	1710	1682	1647	1759	1696	296	513	500	1090	1	1	59181279	1045	11.93	1.53	12	2.06	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	8.77	N	027580	500	295 억	1068684	N	N	N	N
94	20231115	120359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1759	42	2	2.45	1971547249	1126454	58.01	1734	1767	1731	2230	1202	1717	1750.22	1.81	270782	1773	1745	1710	1682	1647	1759	1696	296	513	500	1090	1	1	59181279	1041	11.89	1.53	12	1.90	148.00	1152.00	2695	20230626	-34.73	1259	20230314	39.71	2695	-34.73	20230626	1259	39.71	20230314	2695	-34.73	20230626	1259	39.71	20230314	8.77	N	027580	500	295 억	1068684	N	N	N	N
95	20231115	110400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1756	39	2	2.27	1576506935	902064	46.45	1734	1759	1731	2230	1202	1717	1747.67	1.81	217580	1773	1745	1710	1682	1647	1759	1696	296	513	500	1090	1	1	59181279	1039	11.86	1.52	12	1.52	148.00	1152.00	2695	20230626	-34.84	1259	20230314	39.48	2695	-34.84	20230626	1259	39.48	20230314	2695	-34.84	20230626	1259	39.48	20230314	8.77	N	027580	500	295 억	1068684	N	N	N	N
96	20231115	100358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1745	28	2	1.63	1258226706	720547	37.11	1734	1757	1731	2230	1202	1717	1746.21	1.81	141090	1773	1745	1710	1682	1647	1759	1696	296	513	500	1090	1	1	59181279	1033	11.79	1.51	12	1.22	148.00	1152.00	2695	20230626	-35.25	1259	20230314	38.60	2695	-35.25	20230626	1259	38.60	20230314	2695	-35.25	20230626	1259	38.60	20230314	8.77	N	027580	500	295 억	1068684	N	N	N	N
97	20231115	090354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1749	32	2	1.86	290540082	166921	8.60	1734	1750	1731	2230	1202	1717	1740.58	1.81	14312	1773	1745	1710	1682	1647	1759	1696	296	513	500	1090	1	1	59181279	1035	11.82	1.52	12	0.28	148.00	1152.00	2695	20230626	-35.10	1259	20230314	38.92	2695	-35.10	20230626	1259	38.92	20230314	2695	-35.10	20230626	1259	38.92	20230314	8.77	N	027580	500	295 억	1068684	N	N	N	N
98	20231114	160352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1717	37	2	2.20	3280449305	1906983	123.04	1681	1738	1675	2180	1176	1680	1720.26	1.30	299511	1772	1726	1688	1642	1604	1707	1623	296	500	500	1070	1	1	59181279	1016	11.60	1.49	12	3.22	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	8.66	N	027580	500	295 억	771901	N	N	N	N
99	20231114	150352	57	100.00	KOSDAQ	화학	N	N	N	N	N	1715	35	2	2.08	3044034175	1769143	114.14	1681	1738	1675	2180	1176	1680	1720.66	1.30	274374	1772	1726	1688	1642	1604	1707	1623	296	500	500	1070	1	1	59181279	1015	11.59	1.49	12	2.99	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	8.66	N	027580	500	295 억	771901	N	N	N	N
100	20231114	140353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1726	46	2	2.74	2777311471	1613869	104.13	1681	1738	1675	2180	1176	1680	1720.94	1.30	253779	1772	1726	1688	1642	1604	1707	1623	296	500	500	1070	1	1	59181279	1021	11.66	1.50	12	2.73	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	8.66	N	027580	500	295 억	771901	N	N	N	N
101	20231114	130354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1729	49	2	2.92	2563998541	1490403	96.16	1681	1738	1675	2180	1176	1680	1720.38	1.30	226452	1772	1726	1688	1642	1604	1707	1623	296	500	500	1070	1	1	59181279	1023	11.68	1.50	12	2.52	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	8.66	N	027580	500	295 억	771901	N	N	N	N
102	20231114	120353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1717	37	2	2.20	2209676181	1285334	82.93	1681	1738	1675	2180	1176	1680	1719.19	1.30	169675	1772	1726	1688	1642	1604	1707	1623	296	500	500	1070	1	1	59181279	1016	11.60	1.49	12	2.17	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	8.66	N	027580	500	295 억	771901	N	N	N	N
103	20231114	110357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1719	39	2	2.32	1584682002	923195	59.56	1681	1738	1675	2180	1176	1680	1716.57	1.30	282556	1772	1726	1688	1642	1604	1707	1623	296	500	500	1070	1	1	59181279	1017	11.61	1.49	12	1.56	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	8.66	N	027580	500	295 억	771901	N	N	N	N
104	20231114	100354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1724	44	2	2.62	1014502041	592364	38.22	1681	1729	1675	2180	1176	1680	1712.71	1.30	189732	1772	1726	1688	1642	1604	1707	1623	296	500	500	1070	1	1	59181279	1020	11.65	1.50	12	1.00	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	8.66	N	027580	500	295 억	771901	N	N	N	N
105	20231114	090350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1689	9	2	0.54	108615960	64611	4.17	1681	1689	1675	2180	1176	1680	1681.10	1.30	-716	1772	1726	1688	1642	1604	1707	1623	296	500	500	1070	1	1	59181279	1000	11.41	1.47	12	0.11	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	8.66	N	027580	500	295 억	771901	N	N	N	N
106	20231113	160348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1680	-20	5	-1.18	2487927536	1476374	79.72	1701	1734	1650	2210	1190	1700	1685.11	1.35	-26777	1755	1727	1689	1661	1623	1741	1675	296	510	500	1080	1	1	59181279	994	11.35	1.46	12	2.49	148.00	1152.00	2695	20230626	-37.66	1259	20230314	33.44	2695	-37.66	20230626	1259	33.44	20230314	2695	-37.66	20230626	1259	33.44	20230314	8.76	N	027580	500	295 억	799285	N	N	N	N
107	20231113	150347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1697	-3	5	-0.18	2144287875	1272544	68.72	1701	1734	1650	2210	1190	1700	1684.96	1.35	-19664	1755	1727	1689	1661	1623	1741	1675	296	510	500	1080	1	1	59181279	1004	11.47	1.47	12	2.15	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	8.76	N	027580	500	295 억	799285	N	N	N	N
108	20231113	140346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	-35	5	-2.06	1448169893	862658	46.58	1701	1705	1650	2210	1190	1700	1678.57	1.35	-104824	1755	1727	1689	1661	1623	1741	1675	296	510	500	1080	1	1	59181279	985	11.25	1.45	12	1.46	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	8.76	N	027580	500	295 억	799285	N	N	N	N
109	20231113	130345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	-35	5	-2.06	1294887678	770646	41.61	1701	1705	1650	2210	1190	1700	1680.10	1.35	-103175	1755	1727	1689	1661	1623	1741	1675	296	510	500	1080	1	1	59181279	985	11.25	1.45	12	1.30	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	8.76	N	027580	500	295 억	799285	N	N	N	N
110	20231113	120346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1665	-35	5	-2.06	1123768202	667619	36.05	1701	1705	1650	2210	1190	1700	1683.08	1.35	-90780	1755	1727	1689	1661	1623	1741	1675	296	510	500	1080	1	1	59181279	985	11.25	1.45	12	1.13	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	8.76	N	027580	500	295 억	799285	N	N	N	N
111	20231113	110344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1678	-22	5	-1.29	885936416	525252	28.36	1701	1705	1650	2210	1190	1700	1686.52	1.35	-66586	1755	1727	1689	1661	1623	1741	1675	296	510	500	1080	1	1	59181279	993	11.34	1.46	12	0.89	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	8.76	N	027580	500	295 억	799285	N	N	N	N
112	20231113	100344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1683	-17	5	-1.00	679732199	402393	21.73	1701	1705	1650	2210	1190	1700	1689.05	1.35	-29541	1755	1727	1689	1661	1623	1741	1675	296	510	500	1080	1	1	59181279	996	11.37	1.46	12	0.68	148.00	1152.00	2695	20230626	-37.55	1259	20230314	33.68	2695	-37.55	20230626	1259	33.68	20230314	2695	-37.55	20230626	1259	33.68	20230314	8.76	N	027580	500	295 억	799285	N	N	N	N
113	20231113	090346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1692	-8	5	-0.47	181677111	107584	5.81	1701	1705	1650	2210	1190	1700	1687.98	1.35	-15180	1755	1727	1689	1661	1623	1741	1675	296	510	500	1080	1	1	59181279	1001	11.43	1.47	12	0.18	148.00	1152.00	2695	20230626	-37.22	1259	20230314	34.39	2695	-37.22	20230626	1259	34.39	20230314	2695	-37.22	20230626	1259	34.39	20230314	8.76	N	027580	500	295 억	799285	N	N	N	N
114	20231110	160348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1700	14	2	0.83	2955778929	1757791	75.69	1679	1717	1651	2190	1181	1686	1681.47	1.45	-70986	1817	1751	1717	1651	1617	1734	1634	296	504	500	1070	1	1	59181279	1006	11.49	1.48	12	2.97	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	8.68	N	027580	500	295 억	856083	N	N	N	N
115	20231110	150351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1679	-7	5	-0.42	2135671854	1275858	54.94	1679	1701	1651	2190	1181	1686	1673.91	1.45	-129769	1817	1751	1717	1651	1617	1734	1634	296	504	500	1070	1	1	59181279	994	11.34	1.46	12	2.16	148.00	1152.00	2695	20230626	-37.70	1259	20230314	33.36	2695	-37.70	20230626	1259	33.36	20230314	2695	-37.70	20230626	1259	33.36	20230314	8.68	N	027580	500	295 억	856083	N	N	N	N
116	20231110	140348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1658	-28	5	-1.66	1874346286	1118614	48.17	1679	1701	1651	2190	1181	1686	1675.60	1.45	-171143	1817	1751	1717	1651	1617	1734	1634	296	504	500	1070	1	1	59181279	981	11.20	1.44	12	1.89	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	8.68	N	027580	500	295 억	856083	N	N	N	N
117	20231110	130350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1666	-20	5	-1.19	1503774072	894951	38.54	1679	1701	1652	2190	1181	1686	1680.29	1.45	-169111	1817	1751	1717	1651	1617	1734	1634	296	504	500	1070	1	1	59181279	986	11.26	1.45	12	1.51	148.00	1152.00	2695	20230626	-38.18	1259	20230314	32.33	2695	-38.18	20230626	1259	32.33	20230314	2695	-38.18	20230626	1259	32.33	20230314	8.68	N	027580	500	295 억	856083	N	N	N	N
118	20231110	120349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1675	-11	5	-0.65	1315680341	782510	33.69	1679	1701	1652	2190	1181	1686	1681.36	1.45	-124254	1817	1751	1717	1651	1617	1734	1634	296	504	500	1070	1	1	59181279	991	11.32	1.45	12	1.32	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	8.68	N	027580	500	295 억	856083	N	N	N	N
119	20231110	110347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	-4	5	-0.24	1170903740	696312	29.98	1679	1701	1652	2190	1181	1686	1681.58	1.45	-109375	1817	1751	1717	1651	1617	1734	1634	296	504	500	1070	1	1	59181279	995	11.36	1.46	12	1.18	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	8.68	N	027580	500	295 억	856083	N	N	N	N
120	20231110	100349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1670	-16	5	-0.95	919769448	546554	23.53	1679	1701	1652	2190	1181	1686	1682.85	1.45	-78634	1817	1751	1717	1651	1617	1734	1634	296	504	500	1070	1	1	59181279	988	11.28	1.45	12	0.92	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	8.68	N	027580	500	295 억	856083	N	N	N	N
121	20231110	090343	57	100.00	KOSDAQ	화학	N	N	N	N	N	1682	-4	5	-0.24	164479985	98172	4.23	1679	1686	1652	2190	1181	1686	1675.43	1.45	-7776	1817	1751	1717	1651	1617	1734	1634	296	504	500	1070	1	1	59181279	995	11.36	1.46	12	0.17	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	8.68	N	027580	500	295 억	856083	N	N	N	N
122	20231109	160340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1686	-79	5	-4.48	3878691809	2242605	62.85	1760	1783	1683	2290	1236	1765	1730.00	1.06	228510	1887	1825	1793	1731	1699	1810	1716	296	525	500	1120	1	1	59181279	998	11.39	1.46	12	3.79	148.00	1152.00	2695	20230626	-37.44	1259	20230314	33.92	2695	-37.44	20230626	1259	33.92	20230314	2695	-37.44	20230626	1259	33.92	20230314	9.16	N	027580	500	295 억	630223	N	N	N	N
123	20231109	150341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1696	-69	5	-3.91	3272069694	1883467	52.79	1760	1783	1683	2290	1236	1765	1737.23	1.06	105362	1887	1825	1793	1731	1699	1810	1716	296	525	500	1120	1	1	59181279	1004	11.46	1.47	12	3.18	148.00	1152.00	2695	20230626	-37.07	1259	20230314	34.71	2695	-37.07	20230626	1259	34.71	20230314	2695	-37.07	20230626	1259	34.71	20230314	9.16	N	027580	500	295 억	630223	N	N	N	N
124	20231109	140340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1722	-43	5	-2.44	2319384703	1324740	37.13	1760	1783	1720	2290	1236	1765	1750.80	1.06	21774	1887	1825	1793	1731	1699	1810	1716	296	525	500	1120	1	1	59181279	1019	11.64	1.49	12	2.24	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	9.16	N	027580	500	295 억	630223	N	N	N	N
125	20231109	130341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1743	-22	5	-1.25	1875734719	1068120	29.94	1760	1783	1736	2290	1236	1765	1756.09	1.06	20947	1887	1825	1793	1731	1699	1810	1716	296	525	500	1120	1	1	59181279	1032	11.78	1.51	12	1.80	148.00	1152.00	2695	20230626	-35.32	1259	20230314	38.44	2695	-35.32	20230626	1259	38.44	20230314	2695	-35.32	20230626	1259	38.44	20230314	9.16	N	027580	500	295 억	630223	N	N	N	N
126	20231109	120342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1760	-5	5	-0.28	1544355904	878282	24.61	1760	1783	1736	2290	1236	1765	1758.37	1.06	42342	1887	1825	1793	1731	1699	1810	1716	296	525	500	1120	1	1	59181279	1042	11.89	1.53	12	1.48	148.00	1152.00	2695	20230626	-34.69	1259	20230314	39.79	2695	-34.69	20230626	1259	39.79	20230314	2695	-34.69	20230626	1259	39.79	20230314	9.16	N	027580	500	295 억	630223	N	N	N	N
127	20231109	110342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1766	1	2	0.06	1378517328	784188	21.98	1760	1783	1736	2290	1236	1765	1757.87	1.06	61201	1887	1825	1793	1731	1699	1810	1716	296	525	500	1120	1	1	59181279	1045	11.93	1.53	12	1.33	148.00	1152.00	2695	20230626	-34.47	1259	20230314	40.27	2695	-34.47	20230626	1259	40.27	20230314	2695	-34.47	20230626	1259	40.27	20230314	9.16	N	027580	500	295 억	630223	N	N	N	N
128	20231109	100338	57	100.00	KOSDAQ	화학	N	N	N	N	N	1749	-16	5	-0.91	948226049	540166	15.14	1760	1783	1736	2290	1236	1765	1755.40	1.06	20628	1887	1825	1793	1731	1699	1810	1716	296	525	500	1120	1	1	59181279	1035	11.82	1.52	12	0.91	148.00	1152.00	2695	20230626	-35.10	1259	20230314	38.92	2695	-35.10	20230626	1259	38.92	20230314	2695	-35.10	20230626	1259	38.92	20230314	9.16	N	027580	500	295 억	630223	N	N	N	N
129	20231109	090340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1773	8	2	0.45	107579699	60841	1.71	1760	1783	1757	2290	1236	1765	1768.31	1.06	1339	1887	1825	1793	1731	1699	1810	1716	296	525	500	1120	1	1	59181279	1049	11.98	1.54	12	0.10	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	9.16	N	027580	500	295 억	630223	N	N	N	N
130	20231108	160338	57	100.00	KOSDAQ	화학	N	N	N	N	N	1765	-62	5	-3.39	6292582890	3485006	15.32	1838	1855	1761	2375	1279	1827	1805.56	1.12	-32068	2029	1928	1877	1776	1725	1902	1750	296	548	500	1160	1	1	59181279	1045	11.93	1.53	12	5.89	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	8.60	N	027580	500	295 억	661113	N	N	N	N
131	20231108	150340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1776	-51	5	-2.79	5792628970	3202374	14.08	1838	1855	1775	2375	1279	1827	1808.72	1.12	-41275	2029	1928	1877	1776	1725	1902	1750	296	548	500	1160	1	1	59181279	1051	12.00	1.54	12	5.41	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	8.60	N	027580	500	295 억	661113	N	N	N	N
132	20231108	140339	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	-32	5	-1.75	5056767479	2789406	12.26	1838	1855	1783	2375	1279	1827	1812.73	1.12	-22836	2029	1928	1877	1776	1725	1902	1750	296	548	500	1160	1	1	59181279	1062	12.13	1.56	12	4.71	148.00	1152.00	2695	20230626	-33.40	1259	20230314	42.57	2695	-33.40	20230626	1259	42.57	20230314	2695	-33.40	20230626	1259	42.57	20230314	8.60	N	027580	500	295 억	661113	N	N	N	N
133	20231108	130339	57	100.00	KOSDAQ	화학	N	N	N	N	N	1797	-30	5	-1.64	4776956425	2633446	11.58	1838	1855	1783	2375	1279	1827	1813.84	1.12	-17056	2029	1928	1877	1776	1725	1902	1750	296	548	500	1160	1	1	59181279	1063	12.14	1.56	12	4.45	148.00	1152.00	2695	20230626	-33.32	1259	20230314	42.73	2695	-33.32	20230626	1259	42.73	20230314	2695	-33.32	20230626	1259	42.73	20230314	8.60	N	027580	500	295 억	661113	N	N	N	N
134	20231108	120340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1790	-37	5	-2.03	4002673964	2204741	9.69	1838	1855	1783	2375	1279	1827	1815.36	1.12	-548	2029	1928	1877	1776	1725	1902	1750	296	548	500	1160	1	1	59181279	1059	12.09	1.55	12	3.73	148.00	1152.00	2695	20230626	-33.58	1259	20230314	42.18	2695	-33.58	20230626	1259	42.18	20230314	2695	-33.58	20230626	1259	42.18	20230314	8.60	N	027580	500	295 억	661113	N	N	N	N
135	20231108	110338	57	100.00	KOSDAQ	화학	N	N	N	N	N	1794	-33	5	-1.81	3504029986	1926047	8.47	1838	1855	1783	2375	1279	1827	1819.19	1.12	2375	2029	1928	1877	1776	1725	1902	1750	296	548	500	1160	1	1	59181279	1062	12.12	1.56	12	3.25	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	8.60	N	027580	500	295 억	661113	N	N	N	N
136	20231108	100338	57	100.00	KOSDAQ	화학	N	N	N	N	N	1807	-20	5	-1.09	2461612134	1346356	5.92	1838	1855	1805	2375	1279	1827	1828.38	1.12	-37519	2029	1928	1877	1776	1725	1902	1750	296	548	500	1160	1	1	59181279	1069	12.21	1.57	12	2.27	148.00	1152.00	2695	20230626	-32.95	1259	20230314	43.53	2695	-32.95	20230626	1259	43.53	20230314	2695	-32.95	20230626	1259	43.53	20230314	8.60	N	027580	500	295 억	661113	N	N	N	N
137	20231108	090338	57	100.00	KOSDAQ	화학	N	N	N	N	N	1816	-11	5	-0.60	498117598	272448	1.20	1838	1846	1811	2375	1279	1827	1828.43	1.12	5950	2029	1928	1877	1776	1725	1902	1750	296	548	500	1160	1	1	59181279	1075	12.27	1.58	12	0.46	148.00	1152.00	2695	20230626	-32.62	1259	20230314	44.24	2695	-32.62	20230626	1259	44.24	20230314	2695	-32.62	20230626	1259	44.24	20230314	8.60	N	027580	500	295 억	661113	N	N	N	N
138	20231107	160339	57	100.00	KOSDAQ	화학	N	N	N	N	N	1827	45	2	2.53	43078326153	22618071	594.62	1830	1978	1826	2315	1248	1782	1904.68	1.59	-645291	1849	1815	1797	1763	1745	1806	1754	296	533	500	1140	1	1	59181279	1081	12.34	1.59	12	38.22	148.00	1152.00	2695	20230626	-32.21	1259	20230314	45.12	2695	-32.21	20230626	1259	45.12	20230314	2695	-32.21	20230626	1259	45.12	20230314	8.38	N	027580	500	295 억	938070	N	N	N	N
139	20231107	150339	57	100.00	KOSDAQ	화학	N	N	N	N	N	1839	57	2	3.20	41855685797	21950051	577.06	1830	1978	1830	2315	1248	1782	1906.87	1.59	-759590	1849	1815	1797	1763	1745	1806	1754	296	533	500	1140	1	1	59181279	1088	12.43	1.60	12	37.09	148.00	1152.00	2695	20230626	-31.76	1259	20230314	46.07	2695	-31.76	20230626	1259	46.07	20230314	2695	-31.76	20230626	1259	46.07	20230314	8.38	N	027580	500	295 억	938070	N	N	N	N
140	20231107	140341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1835	53	2	2.97	40916618021	21440259	563.66	1830	1978	1830	2315	1248	1782	1908.41	1.59	-751264	1849	1815	1797	1763	1745	1806	1754	296	533	500	1140	1	1	59181279	1086	12.40	1.59	12	36.23	148.00	1152.00	2695	20230626	-31.91	1259	20230314	45.75	2695	-31.91	20230626	1259	45.75	20230314	2695	-31.91	20230626	1259	45.75	20230314	8.38	N	027580	500	295 억	938070	N	N	N	N
141	20231107	130340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1864	82	2	4.60	39695810718	20778546	546.26	1830	1978	1830	2315	1248	1782	1910.43	1.59	-760548	1849	1815	1797	1763	1745	1806	1754	296	533	500	1140	1	1	59181279	1103	12.59	1.62	12	35.11	148.00	1152.00	2695	20230626	-30.83	1259	20230314	48.05	2695	-30.83	20230626	1259	48.05	20230314	2695	-30.83	20230626	1259	48.05	20230314	8.38	N	027580	500	295 억	938070	N	N	N	N
142	20231107	120336	57	100.00	KOSDAQ	화학	N	N	N	N	N	1859	77	2	4.32	37529917767	19615310	515.68	1830	1978	1830	2315	1248	1782	1913.30	1.59	-769655	1849	1815	1797	1763	1745	1806	1754	296	533	500	1140	1	1	59181279	1100	12.56	1.61	12	33.14	148.00	1152.00	2695	20230626	-31.02	1259	20230314	47.66	2695	-31.02	20230626	1259	47.66	20230314	2695	-31.02	20230626	1259	47.66	20230314	8.38	N	027580	500	295 억	938070	N	N	N	N
143	20231107	110338	57	100.00	KOSDAQ	화학	N	N	N	N	N	1863	81	2	4.55	34864570419	18175288	477.82	1830	1978	1830	2315	1248	1782	1918.25	1.59	-715964	1849	1815	1797	1763	1745	1806	1754	296	533	500	1140	1	1	59181279	1103	12.59	1.62	12	30.71	148.00	1152.00	2695	20230626	-30.87	1259	20230314	47.97	2695	-30.87	20230626	1259	47.97	20230314	2695	-30.87	20230626	1259	47.97	20230314	8.38	N	027580	500	295 억	938070	N	N	N	N
144	20231107	100342	57	100.00	KOSDAQ	화학	N	N	N	N	N	1899	117	2	6.57	30489777064	15842687	416.50	1830	1978	1830	2315	1248	1782	1924.54	1.59	-581300	1849	1815	1797	1763	1745	1806	1754	296	533	500	1140	1	1	59181279	1124	12.83	1.65	12	26.77	148.00	1152.00	2695	20230626	-29.54	1259	20230314	50.83	2695	-29.54	20230626	1259	50.83	20230314	2695	-29.54	20230626	1259	50.83	20230314	8.38	N	027580	500	295 억	938070	N	N	N	N
145	20231107	090334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1947	165	2	9.26	8735286061	4552249	119.68	1830	1964	1830	2315	1248	1782	1918.92	1.59	-102317	1849	1815	1797	1763	1745	1806	1754	296	533	500	1140	1	1	59181279	1152	13.16	1.69	12	7.69	148.00	1152.00	2695	20230626	-27.76	1259	20230314	54.65	2695	-27.76	20230626	1259	54.65	20230314	2695	-27.76	20230626	1259	54.65	20230314	8.38	N	027580	500	295 억	938070	N	N	N	N
146	20231106	160331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1782	-59	5	-3.20	6648336852	3697994	65.77	1830	1831	1779	2390	1289	1841	1797.72	3.27	-626803	1903	1872	1811	1780	1719	1887	1795	296	549	500	1170	1	1	59181279	1055	12.04	1.55	12	6.25	148.00	1152.00	2695	20230626	-33.88	1259	20230314	41.54	2695	-33.88	20230626	1259	41.54	20230314	2695	-33.88	20230626	1259	41.54	20230314	8.01	N	027580	500	295 억	1934164	N	N	N	N
147	20231106	150333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	-52	5	-2.82	6190133180	3440965	61.20	1830	1831	1779	2390	1289	1841	1798.78	3.27	-636935	1903	1872	1811	1780	1719	1887	1795	296	549	500	1170	1	1	59181279	1059	12.09	1.55	12	5.81	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	8.01	N	027580	500	295 억	1934164	N	N	N	N
148	20231106	140331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	-52	5	-2.82	5587252998	3102952	55.19	1830	1831	1782	2390	1289	1841	1800.44	3.27	-591518	1903	1872	1811	1780	1719	1887	1795	296	549	500	1170	1	1	59181279	1059	12.09	1.55	12	5.24	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	8.01	N	027580	500	295 억	1934164	N	N	N	N
149	20231106	130335	57	100.00	KOSDAQ	화학	N	N	N	N	N	1789	-52	5	-2.82	5273782636	2927592	52.07	1830	1831	1782	2390	1289	1841	1801.21	3.27	-571638	1903	1872	1811	1780	1719	1887	1795	296	549	500	1170	1	1	59181279	1059	12.09	1.55	12	4.95	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	8.01	N	027580	500	295 억	1934164	N	N	N	N
150	20231106	120334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1793	-48	5	-2.61	4822335826	2674875	47.57	1830	1831	1783	2390	1289	1841	1802.62	3.27	-494261	1903	1872	1811	1780	1719	1887	1795	296	549	500	1170	1	1	59181279	1061	12.11	1.56	12	4.52	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	8.01	N	027580	500	295 억	1934164	N	N	N	N
151	20231106	110333	57	100.00	KOSDAQ	화학	N	N	N	N	N	1801	-40	5	-2.17	3608049881	1997726	35.53	1830	1831	1793	2390	1289	1841	1805.83	3.27	-436806	1903	1872	1811	1780	1719	1887	1795	296	549	500	1170	1	1	59181279	1066	12.17	1.56	12	3.38	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	8.01	N	027580	500	295 억	1934164	N	N	N	N
152	20231106	100315	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	-46	5	-2.50	2812828397	1555644	27.67	1830	1831	1793	2390	1289	1841	1807.84	3.27	-367247	1903	1872	1811	1780	1719	1887	1795	296	549	500	1170	1	1	59181279	1062	12.13	1.56	12	2.63	148.00	1152.00	2695	20230626	-33.40	1259	20230314	42.57	2695	-33.40	20230626	1259	42.57	20230314	2695	-33.40	20230626	1259	42.57	20230314	8.01	N	027580	500	295 억	1934164	N	N	N	N
153	20231106	090334	57	100.00	KOSDAQ	화학	N	N	N	N	N	1813	-28	5	-1.52	559413219	306554	5.45	1830	1831	1812	2390	1289	1841	1824.06	3.27	-70721	1903	1872	1811	1780	1719	1887	1795	296	549	500	1170	1	1	59181279	1073	12.25	1.57	12	0.52	148.00	1152.00	2695	20230626	-32.73	1259	20230314	44.00	2695	-32.73	20230626	1259	44.00	20230314	2695	-32.73	20230626	1259	44.00	20230314	8.01	N	027580	500	295 억	1934164	N	N	N	N
154	20231103	160327	57	100.00	KOSDAQ	화학	N	N	N	N	N	1841	17	2	0.93	9823197928	5456792	81.03	1812	1842	1750	2370	1277	1824	1800.03	2.73	316791	1874	1849	1805	1780	1736	1861	1792	296	546	500	1160	1	1	59181279	1090	12.44	1.60	12	9.22	148.00	1152.00	2695	20230626	-31.69	1259	20230314	46.23	2695	-31.69	20230626	1259	46.23	20230314	2695	-31.69	20230626	1259	46.23	20230314	8.02	N	027580	500	295 억	1617110	N	N	N	N
155	20231103	150329	57	100.00	KOSDAQ	화학	N	N	N	N	N	1824	0	3	0.00	8488869101	4729935	70.24	1812	1842	1750	2370	1277	1824	1794.69	2.73	394963	1874	1849	1805	1780	1736	1861	1792	296	546	500	1160	1	1	59181279	1079	12.32	1.58	12	7.99	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	8.02	N	027580	500	295 억	1617110	N	N	N	N
156	20231103	140329	57	100.00	KOSDAQ	화학	N	N	N	N	N	1814	-10	5	-0.55	6964426035	3892480	57.80	1812	1824	1750	2370	1277	1824	1789.18	2.73	329524	1874	1849	1805	1780	1736	1861	1792	296	546	500	1160	1	1	59181279	1074	12.26	1.57	12	6.58	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	8.02	N	027580	500	295 억	1617110	N	N	N	N
157	20231103	130328	57	100.00	KOSDAQ	화학	N	N	N	N	N	1807	-17	5	-0.93	6182803569	3460913	51.39	1812	1824	1750	2370	1277	1824	1786.44	2.73	171388	1874	1849	1805	1780	1736	1861	1792	296	546	500	1160	1	1	59181279	1069	12.21	1.57	12	5.85	148.00	1152.00	2695	20230626	-32.95	1259	20230314	43.53	2695	-32.95	20230626	1259	43.53	20230314	2695	-32.95	20230626	1259	43.53	20230314	8.02	N	027580	500	295 억	1617110	N	N	N	N
158	20231103	120327	57	100.00	KOSDAQ	화학	N	N	N	N	N	1807	-17	5	-0.93	5078822726	2852168	42.35	1812	1824	1750	2370	1277	1824	1780.65	2.73	32438	1874	1849	1805	1780	1736	1861	1792	296	546	500	1160	1	1	59181279	1069	12.21	1.57	12	4.82	148.00	1152.00	2695	20230626	-32.95	1259	20230314	43.53	2695	-32.95	20230626	1259	43.53	20230314	2695	-32.95	20230626	1259	43.53	20230314	8.02	N	027580	500	295 억	1617110	N	N	N	N
159	20231103	110331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1781	-43	5	-2.36	4197492595	2361272	35.06	1812	1824	1750	2370	1277	1824	1777.59	2.73	-201043	1874	1849	1805	1780	1736	1861	1792	296	546	500	1160	1	1	59181279	1054	12.03	1.55	12	3.99	148.00	1152.00	2695	20230626	-33.91	1259	20230314	41.46	2695	-33.91	20230626	1259	41.46	20230314	2695	-33.91	20230626	1259	41.46	20230314	8.02	N	027580	500	295 억	1617110	N	N	N	N
160	20231103	100326	57	100.00	KOSDAQ	화학	N	N	N	N	N	1770	-54	5	-2.96	3504595425	1970278	29.26	1812	1824	1750	2370	1277	1824	1778.67	2.73	-318529	1874	1849	1805	1780	1736	1861	1792	296	546	500	1160	1	1	59181279	1048	11.96	1.54	12	3.33	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	8.02	N	027580	500	295 억	1617110	N	N	N	N
161	20231103	090326	57	100.00	KOSDAQ	화학	N	N	N	N	N	1809	-15	5	-0.82	538528425	297837	4.42	1812	1824	1794	2370	1277	1824	1807.98	2.73	-53180	1874	1849	1805	1780	1736	1861	1792	296	546	500	1160	1	1	59181279	1071	12.22	1.57	12	0.50	148.00	1152.00	2695	20230626	-32.88	1259	20230314	43.69	2695	-32.88	20230626	1259	43.69	20230314	2695	-32.88	20230626	1259	43.69	20230314	8.02	N	027580	500	295 억	1617110	N	N	N	N
162	20231102	160325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1824	-1	5	-0.05	11628774617	6479441	22.55	1785	1830	1761	2370	1278	1825	1794.57	1.85	509852	1983	1903	1785	1705	1587	1944	1746	296	545	500	1160	1	1	59181279	1079	12.32	1.58	12	10.95	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	7.71	N	027580	500	295 억	1096991	N	N	N	N
163	20231102	150330	57	100.00	KOSDAQ	화학	N	N	N	N	N	1804	-21	5	-1.15	10132351039	5655687	19.68	1785	1818	1761	2370	1278	1825	1791.48	1.85	520781	1983	1903	1785	1705	1587	1944	1746	296	545	500	1160	1	1	59181279	1068	12.19	1.57	12	9.56	148.00	1152.00	2695	20230626	-33.06	1259	20230314	43.29	2695	-33.06	20230626	1259	43.29	20230314	2695	-33.06	20230626	1259	43.29	20230314	7.71	N	027580	500	295 억	1096991	N	N	N	N
164	20231102	140324	57	100.00	KOSDAQ	화학	N	N	N	N	N	1795	-30	5	-1.64	9174495731	5123062	17.83	1785	1818	1761	2370	1278	1825	1790.77	1.85	450310	1983	1903	1785	1705	1587	1944	1746	296	545	500	1160	1	1	59181279	1062	12.13	1.56	12	8.66	148.00	1152.00	2695	20230626	-33.40	1259	20230314	42.57	2695	-33.40	20230626	1259	42.57	20230314	2695	-33.40	20230626	1259	42.57	20230314	7.71	N	027580	500	295 억	1096991	N	N	N	N
165	20231102	130327	57	100.00	KOSDAQ	화학	N	N	N	N	N	1807	-18	5	-0.99	8207989955	4585860	15.96	1785	1818	1761	2370	1278	1825	1789.78	1.85	425246	1983	1903	1785	1705	1587	1944	1746	296	545	500	1160	1	1	59181279	1069	12.21	1.57	12	7.75	148.00	1152.00	2695	20230626	-32.95	1259	20230314	43.53	2695	-32.95	20230626	1259	43.53	20230314	2695	-32.95	20230626	1259	43.53	20230314	7.71	N	027580	500	295 억	1096991	N	N	N	N
166	20231102	120325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1796	-29	5	-1.59	7148030857	3998441	13.91	1785	1818	1761	2370	1278	1825	1787.63	1.85	286484	1983	1903	1785	1705	1587	1944	1746	296	545	500	1160	1	1	59181279	1063	12.14	1.56	12	6.76	148.00	1152.00	2695	20230626	-33.36	1259	20230314	42.65	2695	-33.36	20230626	1259	42.65	20230314	2695	-33.36	20230626	1259	42.65	20230314	7.71	N	027580	500	295 억	1096991	N	N	N	N
167	20231102	110325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1808	-17	5	-0.93	6290506645	3521717	12.25	1785	1818	1761	2370	1278	1825	1786.11	1.85	226498	1983	1903	1785	1705	1587	1944	1746	296	545	500	1160	1	1	59181279	1070	12.22	1.57	12	5.95	148.00	1152.00	2695	20230626	-32.91	1259	20230314	43.61	2695	-32.91	20230626	1259	43.61	20230314	2695	-32.91	20230626	1259	43.61	20230314	7.71	N	027580	500	295 억	1096991	N	N	N	N
168	20231102	100325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1788	-37	5	-2.03	4991915054	2797313	9.73	1785	1818	1761	2370	1278	1825	1784.42	1.85	86357	1983	1903	1785	1705	1587	1944	1746	296	545	500	1160	1	1	59181279	1058	12.08	1.55	12	4.73	148.00	1152.00	2695	20230626	-33.65	1259	20230314	42.02	2695	-33.65	20230626	1259	42.02	20230314	2695	-33.65	20230626	1259	42.02	20230314	7.71	N	027580	500	295 억	1096991	N	N	N	N
169	20231102	090329	57	100.00	KOSDAQ	화학	N	N	N	N	N	1764	-61	5	-3.34	1363178778	766049	2.67	1785	1818	1763	2370	1278	1825	1778.99	1.85	-20471	1983	1903	1785	1705	1587	1944	1746	296	545	500	1160	1	1	59181279	1044	11.92	1.53	12	1.29	148.00	1152.00	2695	20230626	-34.55	1259	20230314	40.11	2695	-34.55	20230626	1259	40.11	20230314	2695	-34.55	20230626	1259	40.11	20230314	7.71	N	027580	500	295 억	1096991	N	N	N	N
170	20231101	160325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1825	157	2	9.41	50672467310	28243170	139.47	1686	1865	1667	2165	1168	1668	1793.92	1.15	426392	1850	1759	1694	1603	1538	1804	1648	296	497	500	1060	1	1	59181279	1080	12.33	1.58	12	47.72	148.00	1152.00	2695	20230626	-32.28	1259	20230314	44.96	2695	-32.28	20230626	1259	44.96	20230314	2695	-32.28	20230626	1259	44.96	20230314	7.68	N	027580	500	295 억	683092	N	N	N	N
171	20231101	150324	57	100.00	KOSDAQ	화학	N	N	N	N	N	1785	117	2	7.01	47353725177	26406022	130.40	1686	1865	1667	2165	1168	1668	1793.32	1.15	417313	1850	1759	1694	1603	1538	1804	1648	296	497	500	1060	1	1	59181279	1056	12.06	1.55	12	44.62	148.00	1152.00	2695	20230626	-33.77	1259	20230314	41.78	2695	-33.77	20230626	1259	41.78	20230314	2695	-33.77	20230626	1259	41.78	20230314	7.68	N	027580	500	295 억	683092	N	N	N	N
172	20231101	140321	57	100.00	KOSDAQ	화학	N	N	N	N	N	1766	98	2	5.88	43835566562	24424895	120.62	1686	1865	1667	2165	1168	1668	1794.74	1.15	379048	1850	1759	1694	1603	1538	1804	1648	296	497	500	1060	1	1	59181279	1045	11.93	1.53	12	41.27	148.00	1152.00	2695	20230626	-34.47	1259	20230314	40.27	2695	-34.47	20230626	1259	40.27	20230314	2695	-34.47	20230626	1259	40.27	20230314	7.68	N	027580	500	295 억	683092	N	N	N	N
173	20231101	130325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1777	109	2	6.53	42302062371	23560207	116.35	1686	1865	1667	2165	1168	1668	1795.52	1.15	327875	1850	1759	1694	1603	1538	1804	1648	296	497	500	1060	1	1	59181279	1052	12.01	1.54	12	39.81	148.00	1152.00	2695	20230626	-34.06	1259	20230314	41.14	2695	-34.06	20230626	1259	41.14	20230314	2695	-34.06	20230626	1259	41.14	20230314	7.68	N	027580	500	295 억	683092	N	N	N	N
174	20231101	120330	57	100.00	KOSDAQ	화학	N	N	N	N	N	1774	106	2	6.35	39016862842	21705277	107.19	1686	1865	1667	2165	1168	1668	1797.61	1.15	159074	1850	1759	1694	1603	1538	1804	1648	296	497	500	1060	1	1	59181279	1050	11.99	1.54	12	36.68	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	7.68	N	027580	500	295 억	683092	N	N	N	N
175	20231101	110331	57	100.00	KOSDAQ	화학	N	N	N	N	N	1850	182	2	10.91	30300666243	16894889	83.43	1686	1865	1667	2165	1168	1668	1793.53	1.15	326202	1850	1759	1694	1603	1538	1804	1648	296	497	500	1060	1	1	59181279	1095	12.50	1.61	12	28.55	148.00	1152.00	2695	20230626	-31.35	1259	20230314	46.94	2695	-31.35	20230626	1259	46.94	20230314	2695	-31.35	20230626	1259	46.94	20230314	7.68	N	027580	500	295 억	683092	N	N	N	N
176	20231101	100328	57	100.00	KOSDAQ	화학	N	N	N	N	N	1742	74	2	4.44	10427383450	5971063	29.49	1686	1785	1667	2165	1168	1668	1746.40	1.15	473810	1850	1759	1694	1603	1538	1804	1648	296	497	500	1060	1	1	59181279	1031	11.77	1.51	12	10.09	148.00	1152.00	2695	20230626	-35.36	1259	20230314	38.36	2695	-35.36	20230626	1259	38.36	20230314	2695	-35.36	20230626	1259	38.36	20230314	7.68	N	027580	500	295 억	683092	N	N	N	N
177	20231101	090330	57	100.00	KOSDAQ	화학	N	N	N	N	N	1706	38	2	2.28	775510097	459046	2.27	1686	1719	1667	2165	1168	1668	1689.69	1.15	1670	1850	1759	1694	1603	1538	1804	1648	296	497	500	1060	1	1	59181279	1010	11.53	1.48	12	0.78	148.00	1152.00	2695	20230626	-36.70	1259	20230314	35.50	2695	-36.70	20230626	1259	35.50	20230314	2695	-36.70	20230626	1259	35.50	20230314	7.68	N	027580	500	295 억	683092	N	N	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History