KissMeData/044480/price/prices-20230901.csv at 17879e959ef1ebc54a5ce5c4377e603bd2c48bae

Files

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

62 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	20230927	160500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	50	2	4.24	38520898	31953	76.05	1180	1234	1170	1534	826	1180	1205.51	1.31	-613	1259	1219	1185	1145	1111	1239	1165	170	354	500	800	1	1	34091942	419	-2.16	1.41	12	0.09	-570.00	873.00	2000	20230206	-38.50	1090	20230317	12.84	2000	-38.50	20230206	1090	12.84	20230317	2000	-38.50	20230206	1090	12.84	20230317	0.13	N	044480	500	170 억	447699	N	N	N	N
3	20230927	150503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	48	2	4.07	37157074	30844	73.41	1180	1234	1170	1534	826	1180	1204.68	1.31	-619	1259	1219	1185	1145	1111	1239	1165	170	354	500	800	1	1	34091942	419	-2.15	1.41	12	0.09	-570.00	873.00	2000	20230206	-38.60	1090	20230317	12.66	2000	-38.60	20230206	1090	12.66	20230317	2000	-38.60	20230206	1090	12.66	20230317	0.13	N	044480	500	170 억	447699	N	N	N	N
4	20230927	140503	57	100.00	KOSDAQ	화학	N	N	N	N	N	1232	52	2	4.41	34265769	28493	67.81	1180	1234	1170	1534	826	1180	1202.60	1.31	-619	1259	1219	1185	1145	1111	1239	1165	170	354	500	800	1	1	34091942	420	-2.16	1.41	12	0.08	-570.00	873.00	2000	20230206	-38.40	1090	20230317	13.03	2000	-38.40	20230206	1090	13.03	20230317	2000	-38.40	20230206	1090	13.03	20230317	0.13	N	044480	500	170 억	447699	N	N	N	N
5	20230927	130458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1234	54	2	4.58	33152655	27589	65.66	1180	1234	1170	1534	826	1180	1201.66	1.31	-636	1259	1219	1185	1145	1111	1239	1165	170	354	500	800	1	1	34091942	421	-2.16	1.41	12	0.08	-570.00	873.00	2000	20230206	-38.30	1090	20230317	13.21	2000	-38.30	20230206	1090	13.21	20230317	2000	-38.30	20230206	1090	13.21	20230317	0.13	N	044480	500	170 억	447699	N	N	N	N
6	20230927	120457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	48	2	4.07	29490804	24616	58.59	1180	1234	1170	1534	826	1180	1198.03	1.31	-764	1259	1219	1185	1145	1111	1239	1165	170	354	500	800	1	1	34091942	419	-2.15	1.41	12	0.07	-570.00	873.00	2000	20230206	-38.60	1090	20230317	12.66	2000	-38.60	20230206	1090	12.66	20230317	2000	-38.60	20230206	1090	12.66	20230317	0.13	N	044480	500	170 억	447699	N	N	N	N
7	20230927	110501	57	100.00	KOSDAQ	화학	N	N	N	N	N	1215	35	2	2.97	27713542	23163	55.13	1180	1234	1170	1534	826	1180	1196.46	1.31	-574	1259	1219	1185	1145	1111	1239	1165	170	354	500	800	1	1	34091942	414	-2.13	1.39	12	0.07	-570.00	873.00	2000	20230206	-39.25	1090	20230317	11.47	2000	-39.25	20230206	1090	11.47	20230317	2000	-39.25	20230206	1090	11.47	20230317	0.13	N	044480	500	170 억	447699	N	N	N	N
8	20230927	100457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1207	27	2	2.29	21757483	18280	43.51	1180	1220	1170	1534	826	1180	1190.23	1.31	-401	1259	1219	1185	1145	1111	1239	1165	170	354	500	800	1	1	34091942	411	-2.12	1.38	12	0.05	-570.00	873.00	2000	20230206	-39.65	1090	20230317	10.73	2000	-39.65	20230206	1090	10.73	20230317	2000	-39.65	20230206	1090	10.73	20230317	0.13	N	044480	500	170 억	447699	N	N	N	N
9	20230927	090506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1170	-10	5	-0.85	9929781	8460	20.13	1180	1180	1170	1534	826	1180	1173.73	1.31	79	1259	1219	1185	1145	1111	1239	1165	170	354	500	800	1	1	34091942	399	-2.05	1.34	12	0.02	-570.00	873.00	2000	20230206	-41.50	1090	20230317	7.34	2000	-41.50	20230206	1090	7.34	20230317	2000	-41.50	20230206	1090	7.34	20230317	0.13	N	044480	500	170 억	447699	N	N	N	N
10	20230926	160458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1180	29	2	2.52	49666072	42017	48.27	1151	1225	1151	1496	806	1151	1182.05	1.32	-2472	1256	1203	1177	1124	1098	1190	1111	170	345	500	780	1	1	34091942	402	-2.07	1.35	12	0.12	-570.00	873.00	2000	20230206	-41.00	1090	20230317	8.26	2000	-41.00	20230206	1090	8.26	20230317	2000	-41.00	20230206	1090	8.26	20230317	0.13	N	044480	500	170 억	450171	N	N	N	N
11	20230926	150500	57	100.00	KOSDAQ	화학	N	N	N	N	N	1180	29	2	2.52	45069971	38122	43.79	1151	1225	1151	1496	806	1151	1182.26	1.32	-2472	1256	1203	1177	1124	1098	1190	1111	170	345	500	780	1	1	34091942	402	-2.07	1.35	12	0.11	-570.00	873.00	2000	20230206	-41.00	1090	20230317	8.26	2000	-41.00	20230206	1090	8.26	20230317	2000	-41.00	20230206	1090	8.26	20230317	0.13	N	044480	500	170 억	450171	N	N	N	N
12	20230926	140454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1178	27	2	2.35	39712648	33569	38.56	1151	1225	1151	1496	806	1151	1183.02	1.32	-2634	1256	1203	1177	1124	1098	1190	1111	170	345	500	780	1	1	34091942	402	-2.07	1.35	12	0.10	-570.00	873.00	2000	20230206	-41.10	1090	20230317	8.07	2000	-41.10	20230206	1090	8.07	20230317	2000	-41.10	20230206	1090	8.07	20230317	0.13	N	044480	500	170 억	450171	N	N	N	N
13	20230926	130455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1173	22	2	1.91	39415981	33317	38.27	1151	1225	1151	1496	806	1151	1183.06	1.32	-2634	1256	1203	1177	1124	1098	1190	1111	170	345	500	780	1	1	34091942	400	-2.06	1.34	12	0.10	-570.00	873.00	2000	20230206	-41.35	1090	20230317	7.61	2000	-41.35	20230206	1090	7.61	20230317	2000	-41.35	20230206	1090	7.61	20230317	0.13	N	044480	500	170 억	450171	N	N	N	N
14	20230926	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1188	37	2	3.21	34841280	29440	33.82	1151	1225	1151	1496	806	1151	1183.47	1.32	-2641	1256	1203	1177	1124	1098	1190	1111	170	345	500	780	1	1	34091942	405	-2.08	1.36	12	0.09	-570.00	873.00	2000	20230206	-40.60	1090	20230317	8.99	2000	-40.60	20230206	1090	8.99	20230317	2000	-40.60	20230206	1090	8.99	20230317	0.13	N	044480	500	170 억	450171	N	N	N	N
15	20230926	110457	57	100.00	KOSDAQ	화학	N	N	N	N	N	1180	29	2	2.52	31549642	26651	30.62	1151	1225	1151	1496	806	1151	1183.81	1.32	-2416	1256	1203	1177	1124	1098	1190	1111	170	345	500	780	1	1	34091942	402	-2.07	1.35	12	0.08	-570.00	873.00	2000	20230206	-41.00	1090	20230317	8.26	2000	-41.00	20230206	1090	8.26	20230317	2000	-41.00	20230206	1090	8.26	20230317	0.13	N	044480	500	170 억	450171	N	N	N	N
16	20230926	100455	57	100.00	KOSDAQ	화학	N	N	N	N	N	1193	42	2	3.65	22980439	19419	22.31	1151	1225	1151	1496	806	1151	1183.40	1.32	-2550	1256	1203	1177	1124	1098	1190	1111	170	345	500	780	1	1	34091942	407	-2.09	1.37	12	0.06	-570.00	873.00	2000	20230206	-40.35	1090	20230317	9.45	2000	-40.35	20230206	1090	9.45	20230317	2000	-40.35	20230206	1090	9.45	20230317	0.13	N	044480	500	170 억	450171	N	N	N	N
17	20230926	090456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1182	31	2	2.69	9993408	8574	9.85	1151	1186	1151	1496	806	1151	1165.55	1.32	17	1256	1203	1177	1124	1098	1190	1111	170	345	500	780	1	1	34091942	403	-2.07	1.35	12	0.03	-570.00	873.00	2000	20230206	-40.90	1090	20230317	8.44	2000	-40.90	20230206	1090	8.44	20230317	2000	-40.90	20230206	1090	8.44	20230317	0.13	N	044480	500	170 억	450171	N	N	N	N
18	20230925	160456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1151	-79	5	-6.42	99410360	84003	406.97	1220	1230	1151	1599	861	1230	1183.61	1.32	-1405	1276	1252	1226	1202	1176	1265	1215	170	369	500	830	1	1	34091942	392	-2.02	1.32	12	0.25	-570.00	873.00	2000	20230206	-42.45	1090	20230317	5.60	2000	-42.45	20230206	1090	5.60	20230317	2000	-42.45	20230206	1090	5.60	20230317	0.13	N	044480	500	170 억	451576	N	N	N	N
19	20230925	150459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1182	-48	5	-3.90	66774639	56000	271.30	1220	1230	1181	1599	861	1230	1192.40	1.32	12086	1276	1252	1226	1202	1176	1265	1215	170	369	500	830	1	1	34091942	403	-2.07	1.35	12	0.16	-570.00	873.00	2000	20230206	-40.90	1090	20230317	8.44	2000	-40.90	20230206	1090	8.44	20230317	2000	-40.90	20230206	1090	8.44	20230317	0.13	N	044480	500	170 억	451576	N	N	N	N
20	20230925	140451	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	-38	5	-3.09	60156814	50404	244.19	1220	1230	1181	1599	861	1230	1193.49	1.32	12280	1276	1252	1226	1202	1176	1265	1215	170	369	500	830	1	1	34091942	406	-2.09	1.37	12	0.15	-570.00	873.00	2000	20230206	-40.40	1090	20230317	9.36	2000	-40.40	20230206	1090	9.36	20230317	2000	-40.40	20230206	1090	9.36	20230317	0.13	N	044480	500	170 억	451576	N	N	N	N
21	20230925	130453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1192	-38	5	-3.09	45695882	38225	185.19	1220	1230	1181	1599	861	1230	1195.44	1.32	13413	1276	1252	1226	1202	1176	1265	1215	170	369	500	830	1	1	34091942	406	-2.09	1.37	12	0.11	-570.00	873.00	2000	20230206	-40.40	1090	20230317	9.36	2000	-40.40	20230206	1090	9.36	20230317	2000	-40.40	20230206	1090	9.36	20230317	0.13	N	044480	500	170 억	451576	N	N	N	N
22	20230925	120458	57	100.00	KOSDAQ	화학	N	N	N	N	N	1189	-41	5	-3.33	41914649	35046	169.79	1220	1230	1181	1599	861	1230	1195.99	1.32	13241	1276	1252	1226	1202	1176	1265	1215	170	369	500	830	1	1	34091942	405	-2.09	1.36	12	0.10	-570.00	873.00	2000	20230206	-40.55	1090	20230317	9.08	2000	-40.55	20230206	1090	9.08	20230317	2000	-40.55	20230206	1090	9.08	20230317	0.13	N	044480	500	170 억	451576	N	N	N	N
23	20230925	110453	57	100.00	KOSDAQ	화학	N	N	N	N	N	1209	-21	5	-1.71	4060586	3330	16.13	1220	1230	1209	1599	861	1230	1219.40	1.32	-823	1276	1252	1226	1202	1176	1265	1215	170	369	500	830	1	1	34091942	412	-2.12	1.38	12	0.01	-570.00	873.00	2000	20230206	-39.55	1090	20230317	10.92	2000	-39.55	20230206	1090	10.92	20230317	2000	-39.55	20230206	1090	10.92	20230317	0.13	N	044480	500	170 억	451576	N	N	N	N
24	20230925	100454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	-10	5	-0.81	1894473	1551	7.51	1220	1230	1218	1599	861	1230	1221.45	1.32	-14	1276	1252	1226	1202	1176	1265	1215	170	369	500	830	1	1	34091942	416	-2.14	1.40	12	0.00	-570.00	873.00	2000	20230206	-39.00	1090	20230317	11.93	2000	-39.00	20230206	1090	11.93	20230317	2000	-39.00	20230206	1090	11.93	20230317	0.13	N	044480	500	170 억	451576	N	N	N	N
25	20230925	090454	57	100.00	KOSDAQ	화학	N	N	N	N	N	1220	-10	5	-0.81	984550	807	3.91	1220	1221	1220	1599	861	1230	1220.01	1.32	-7	1276	1252	1226	1202	1176	1265	1215	170	369	500	830	1	1	34091942	416	-2.14	1.40	12	0.00	-570.00	873.00	2000	20230206	-39.00	1090	20230317	11.93	2000	-39.00	20230206	1090	11.93	20230317	2000	-39.00	20230206	1090	11.93	20230317	0.13	N	044480	500	170 억	451576	N	N	N	N
26	20230922	160509	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	-9	5	-0.73	25109795	20641	47.22	1202	1250	1200	1610	868	1239	1216.50	1.33	-634	1299	1268	1244	1213	1189	1257	1202	170	371	500	840	1	1	34091942	419	-2.16	1.41	12	0.06	-570.00	873.00	2000	20230206	-38.50	1090	20230317	12.84	2000	-38.50	20230206	1090	12.84	20230317	2000	-38.50	20230206	1090	12.84	20230317	0.13	N	044480	500	170 억	452210	N	N	N	N
27	20230922	150506	57	100.00	KOSDAQ	화학	N	N	N	N	N	1226	-13	5	-1.05	23192310	19082	43.65	1202	1250	1200	1610	868	1239	1215.40	1.33	-561	1299	1268	1244	1213	1189	1257	1202	170	371	500	840	1	1	34091942	418	-2.15	1.40	12	0.06	-570.00	873.00	2000	20230206	-38.70	1090	20230317	12.48	2000	-38.70	20230206	1090	12.48	20230317	2000	-38.70	20230206	1090	12.48	20230317	0.13	N	044480	500	170 억	452210	N	N	N	N
28	20230922	140507	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	-9	5	-0.73	22081141	18176	41.58	1202	1250	1200	1610	868	1239	1214.85	1.33	115	1299	1268	1244	1213	1189	1257	1202	170	371	500	840	1	1	34091942	419	-2.16	1.41	12	0.05	-570.00	873.00	2000	20230206	-38.50	1090	20230317	12.84	2000	-38.50	20230206	1090	12.84	20230317	2000	-38.50	20230206	1090	12.84	20230317	0.13	N	044480	500	170 억	452210	N	N	N	N
29	20230922	130440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	1	2	0.08	18787155	15499	35.45	1202	1250	1200	1610	868	1239	1212.15	1.33	224	1299	1268	1244	1213	1189	1257	1202	170	371	500	840	1	1	34091942	423	-2.18	1.42	12	0.05	-570.00	873.00	2000	20230206	-38.00	1090	20230317	13.76	2000	-38.00	20230206	1090	13.76	20230317	2000	-38.00	20230206	1090	13.76	20230317	0.13	N	044480	500	170 억	452210	N	N	N	N
30	20230922	120435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	-11	5	-0.89	18610055	15356	35.13	1202	1250	1200	1610	868	1239	1211.91	1.33	256	1299	1268	1244	1213	1189	1257	1202	170	371	500	840	1	1	34091942	419	-2.15	1.41	12	0.05	-570.00	873.00	2000	20230206	-38.60	1090	20230317	12.66	2000	-38.60	20230206	1090	12.66	20230317	2000	-38.60	20230206	1090	12.66	20230317	0.13	N	044480	500	170 억	452210	N	N	N	N
31	20230922	110436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1224	-15	5	-1.21	17757603	14662	33.54	1202	1239	1200	1610	868	1239	1211.13	1.33	213	1299	1268	1244	1213	1189	1257	1202	170	371	500	840	1	1	34091942	417	-2.15	1.40	12	0.04	-570.00	873.00	2000	20230206	-38.80	1090	20230317	12.29	2000	-38.80	20230206	1090	12.29	20230317	2000	-38.80	20230206	1090	12.29	20230317	0.13	N	044480	500	170 억	452210	N	N	N	N
32	20230922	100436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1225	-14	5	-1.13	13680219	11304	25.86	1202	1239	1200	1610	868	1239	1210.21	1.33	-219	1299	1268	1244	1213	1189	1257	1202	170	371	500	840	1	1	34091942	418	-2.15	1.40	12	0.03	-570.00	873.00	2000	20230206	-38.75	1090	20230317	12.39	2000	-38.75	20230206	1090	12.39	20230317	2000	-38.75	20230206	1090	12.39	20230317	0.13	N	044480	500	170 억	452210	N	N	N	N
33	20230922	090431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1238	-1	5	-0.08	3374253	2806	6.42	1202	1238	1202	1610	868	1239	1202.51	1.33	0	1299	1268	1244	1213	1189	1257	1202	170	371	500	840	1	1	34091942	422	-2.17	1.42	12	0.01	-570.00	873.00	2000	20230206	-38.10	1090	20230317	13.58	2000	-38.10	20230206	1090	13.58	20230317	2000	-38.10	20230206	1090	13.58	20230317	0.13	N	044480	500	170 억	452210	N	N	N	N
34	20230921	160438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1239	-36	5	-2.82	54106079	43717	187.45	1264	1275	1220	1657	893	1275	1237.64	1.34	-2998	1319	1296	1274	1251	1229	1286	1241	170	382	500	860	1	1	34091942	422	-2.17	1.42	12	0.13	-570.00	873.00	2000	20230206	-38.05	1090	20230317	13.67	2000	-38.05	20230206	1090	13.67	20230317	2000	-38.05	20230206	1090	13.67	20230317	0.13	N	044480	500	170 억	455208	N	N	N	N
35	20230921	150432	57	100.00	KOSDAQ	화학	N	N	N	N	N	1226	-49	5	-3.84	43309911	34997	150.06	1264	1275	1220	1657	893	1275	1237.53	1.34	-1907	1319	1296	1274	1251	1229	1286	1241	170	382	500	860	1	1	34091942	418	-2.15	1.40	12	0.10	-570.00	873.00	2000	20230206	-38.70	1090	20230317	12.48	2000	-38.70	20230206	1090	12.48	20230317	2000	-38.70	20230206	1090	12.48	20230317	0.13	N	044480	500	170 억	455208	N	N	N	N
36	20230921	140435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	-40	5	-3.14	17279696	13789	59.12	1264	1275	1220	1657	893	1275	1253.15	1.34	-1731	1319	1296	1274	1251	1229	1286	1241	170	382	500	860	1	1	34091942	421	-2.17	1.41	12	0.04	-570.00	873.00	2000	20230206	-38.25	1090	20230317	13.30	2000	-38.25	20230206	1090	13.30	20230317	2000	-38.25	20230206	1090	13.30	20230317	0.13	N	044480	500	170 억	455208	N	N	N	N
37	20230921	130430	57	100.00	KOSDAQ	화학	N	N	N	N	N	1249	-26	5	-2.04	13345495	10604	45.47	1264	1275	1245	1657	893	1275	1258.53	1.34	-1805	1319	1296	1274	1251	1229	1286	1241	170	382	500	860	1	1	34091942	426	-2.19	1.43	12	0.03	-570.00	873.00	2000	20230206	-37.55	1090	20230317	14.59	2000	-37.55	20230206	1090	14.59	20230317	2000	-37.55	20230206	1090	14.59	20230317	0.13	N	044480	500	170 억	455208	N	N	N	N
38	20230921	120427	57	100.00	KOSDAQ	화학	N	N	N	N	N	1250	-25	5	-1.96	8008246	6335	27.16	1264	1275	1250	1657	893	1275	1264.13	1.34	-1586	1319	1296	1274	1251	1229	1286	1241	170	382	500	860	1	1	34091942	426	-2.19	1.43	12	0.02	-570.00	873.00	2000	20230206	-37.50	1090	20230317	14.68	2000	-37.50	20230206	1090	14.68	20230317	2000	-37.50	20230206	1090	14.68	20230317	0.13	N	044480	500	170 억	455208	N	N	N	N
39	20230921	110438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1273	-2	5	-0.16	5565644	4397	18.85	1264	1275	1261	1657	893	1275	1265.78	1.34	-1090	1319	1296	1274	1251	1229	1286	1241	170	382	500	860	1	1	34091942	434	-2.23	1.46	12	0.01	-570.00	873.00	2000	20230206	-36.35	1090	20230317	16.79	2000	-36.35	20230206	1090	16.79	20230317	2000	-36.35	20230206	1090	16.79	20230317	0.13	N	044480	500	170 억	455208	N	N	N	N
40	20230921	100431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1275	0	3	0.00	5549095	4384	18.80	1264	1275	1261	1657	893	1275	1265.76	1.34	-1077	1319	1296	1274	1251	1229	1286	1241	170	382	500	860	1	1	34091942	435	-2.24	1.46	12	0.01	-570.00	873.00	2000	20230206	-36.25	1090	20230317	16.97	2000	-36.25	20230206	1090	16.97	20230317	2000	-36.25	20230206	1090	16.97	20230317	0.13	N	044480	500	170 억	455208	N	N	N	N
41	20230921	090436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1264	-11	5	-0.86	310954	246	1.05	1264	1274	1264	1657	893	1275	1264.04	1.34	-2	1319	1296	1274	1251	1229	1286	1241	170	382	500	860	1	1	34091942	431	-2.22	1.45	12	0.00	-570.00	873.00	2000	20230206	-36.80	1090	20230317	15.96	2000	-36.80	20230206	1090	15.96	20230317	2000	-36.80	20230206	1090	15.96	20230317	0.13	N	044480	500	170 억	455208	N	N	N	N
42	20230920	160435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1275	5	2	0.39	29433860	23322	95.64	1297	1297	1252	1651	889	1270	1262.06	1.34	-1321	1320	1295	1276	1251	1232	1285	1241	170	381	500	860	1	1	34091942	435	-2.24	1.46	12	0.07	-570.00	873.00	2000	20230206	-36.25	1090	20230317	16.97	2000	-36.25	20230206	1090	16.97	20230317	2000	-36.25	20230206	1090	16.97	20230317	0.14	N	044480	500	170 억	456529	N	N	N	N
43	20230920	150425	57	100.00	KOSDAQ	화학	N	N	N	N	N	1274	4	2	0.31	29338249	23247	95.33	1297	1297	1252	1651	889	1270	1262.02	1.34	-1305	1320	1295	1276	1251	1232	1285	1241	170	381	500	860	1	1	34091942	434	-2.24	1.46	12	0.07	-570.00	873.00	2000	20230206	-36.30	1090	20230317	16.88	2000	-36.30	20230206	1090	16.88	20230317	2000	-36.30	20230206	1090	16.88	20230317	0.14	N	044480	500	170 억	456529	N	N	N	N
44	20230920	140429	57	100.00	KOSDAQ	화학	N	N	N	N	N	1270	0	3	0.00	20465868	16210	66.47	1297	1297	1252	1651	889	1270	1262.55	1.34	-935	1320	1295	1276	1251	1232	1285	1241	170	381	500	860	1	1	34091942	433	-2.23	1.45	12	0.05	-570.00	873.00	2000	20230206	-36.50	1090	20230317	16.51	2000	-36.50	20230206	1090	16.51	20230317	2000	-36.50	20230206	1090	16.51	20230317	0.14	N	044480	500	170 억	456529	N	N	N	N
45	20230920	130428	57	100.00	KOSDAQ	화학	N	N	N	N	N	1272	2	2	0.16	20050500	15884	65.14	1297	1297	1252	1651	889	1270	1262.31	1.34	-634	1320	1295	1276	1251	1232	1285	1241	170	381	500	860	1	1	34091942	434	-2.23	1.46	12	0.05	-570.00	873.00	2000	20230206	-36.40	1090	20230317	16.70	2000	-36.40	20230206	1090	16.70	20230317	2000	-36.40	20230206	1090	16.70	20230317	0.14	N	044480	500	170 억	456529	N	N	N	N
46	20230920	120426	57	100.00	KOSDAQ	화학	N	N	N	N	N	1270	0	3	0.00	17964802	14244	58.41	1297	1297	1252	1651	889	1270	1261.22	1.34	-615	1320	1295	1276	1251	1232	1285	1241	170	381	500	860	1	1	34091942	433	-2.23	1.45	12	0.04	-570.00	873.00	2000	20230206	-36.50	1090	20230317	16.51	2000	-36.50	20230206	1090	16.51	20230317	2000	-36.50	20230206	1090	16.51	20230317	0.14	N	044480	500	170 억	456529	N	N	N	N
47	20230920	110430	57	100.00	KOSDAQ	화학	N	N	N	N	N	1265	-5	5	-0.39	15665116	12425	50.95	1297	1297	1252	1651	889	1270	1260.77	1.34	-540	1320	1295	1276	1251	1232	1285	1241	170	381	500	860	1	1	34091942	431	-2.22	1.45	12	0.04	-570.00	873.00	2000	20230206	-36.75	1090	20230317	16.06	2000	-36.75	20230206	1090	16.06	20230317	2000	-36.75	20230206	1090	16.06	20230317	0.14	N	044480	500	170 억	456529	N	N	N	N
48	20230920	100422	57	100.00	KOSDAQ	화학	N	N	N	N	N	1264	-6	5	-0.47	2489652	1957	8.03	1297	1297	1264	1651	889	1270	1272.18	1.34	-344	1320	1295	1276	1251	1232	1285	1241	170	381	500	860	1	1	34091942	431	-2.22	1.45	12	0.01	-570.00	873.00	2000	20230206	-36.80	1090	20230317	15.96	2000	-36.80	20230206	1090	15.96	20230317	2000	-36.80	20230206	1090	15.96	20230317	0.14	N	044480	500	170 억	456529	N	N	N	N
49	20230920	090427	57	100.00	KOSDAQ	화학	N	N	N	N	N	1281	11	2	0.87	212427	164	0.67	1297	1297	1277	1651	889	1270	1295.29	1.34	-33	1320	1295	1276	1251	1232	1285	1241	170	381	500	860	1	1	34091942	437	-2.25	1.47	12	0.00	-570.00	873.00	2000	20230206	-35.95	1090	20230317	17.52	2000	-35.95	20230206	1090	17.52	20230317	2000	-35.95	20230206	1090	17.52	20230317	0.14	N	044480	500	170 억	456529	N	N	N	N
50	20230919	160424	57	100.00	KOSDAQ	화학	N	N	N	N	N	1270	-21	5	-1.63	31169435	24362	39.98	1280	1301	1257	1678	904	1291	1279.43	1.35	-2241	1360	1325	1301	1266	1242	1313	1254	170	387	500	870	1	1	34091942	433	-2.23	1.45	12	0.07	-570.00	873.00	2000	20230206	-36.50	1090	20230317	16.51	2000	-36.50	20230206	1090	16.51	20230317	2000	-36.50	20230206	1090	16.51	20230317	0.14	N	044480	500	170 억	458769	N	N	N	N
51	20230919	150425	57	100.00	KOSDAQ	화학	N	N	N	N	N	1272	-19	5	-1.47	29286338	22880	37.55	1280	1301	1257	1678	904	1291	1280.00	1.35	-2283	1360	1325	1301	1266	1242	1313	1254	170	387	500	870	1	1	34091942	434	-2.23	1.46	12	0.07	-570.00	873.00	2000	20230206	-36.40	1090	20230317	16.70	2000	-36.40	20230206	1090	16.70	20230317	2000	-36.40	20230206	1090	16.70	20230317	0.14	N	044480	500	170 억	458769	N	N	N	N
52	20230919	140423	57	100.00	KOSDAQ	화학	N	N	N	N	N	1279	-12	5	-0.93	27547015	21516	35.31	1280	1301	1257	1678	904	1291	1280.30	1.35	-2111	1360	1325	1301	1266	1242	1313	1254	170	387	500	870	1	1	34091942	436	-2.24	1.47	12	0.06	-570.00	873.00	2000	20230206	-36.05	1090	20230317	17.34	2000	-36.05	20230206	1090	17.34	20230317	2000	-36.05	20230206	1090	17.34	20230317	0.14	N	044480	500	170 억	458769	N	N	N	N
53	20230919	130418	57	100.00	KOSDAQ	화학	N	N	N	N	N	1279	-12	5	-0.93	26180987	20448	33.56	1280	1301	1257	1678	904	1291	1280.37	1.35	-1831	1360	1325	1301	1266	1242	1313	1254	170	387	500	870	1	1	34091942	436	-2.24	1.47	12	0.06	-570.00	873.00	2000	20230206	-36.05	1090	20230317	17.34	2000	-36.05	20230206	1090	17.34	20230317	2000	-36.05	20230206	1090	17.34	20230317	0.14	N	044480	500	170 억	458769	N	N	N	N
54	20230919	120431	57	100.00	KOSDAQ	화학	N	N	N	N	N	1279	-12	5	-0.93	24807471	19373	31.79	1280	1301	1257	1678	904	1291	1280.52	1.35	-1282	1360	1325	1301	1266	1242	1313	1254	170	387	500	870	1	1	34091942	436	-2.24	1.47	12	0.06	-570.00	873.00	2000	20230206	-36.05	1090	20230317	17.34	2000	-36.05	20230206	1090	17.34	20230317	2000	-36.05	20230206	1090	17.34	20230317	0.14	N	044480	500	170 억	458769	N	N	N	N
55	20230919	110429	57	100.00	KOSDAQ	화학	N	N	N	N	N	1280	-11	5	-0.85	18557930	14442	23.70	1280	1301	1272	1678	904	1291	1285.00	1.35	-1374	1360	1325	1301	1266	1242	1313	1254	170	387	500	870	1	1	34091942	436	-2.25	1.47	12	0.04	-570.00	873.00	2000	20230206	-36.00	1090	20230317	17.43	2000	-36.00	20230206	1090	17.43	20230317	2000	-36.00	20230206	1090	17.43	20230317	0.14	N	044480	500	170 억	458769	N	N	N	N
56	20230919	100425	57	100.00	KOSDAQ	화학	N	N	N	N	N	1296	5	2	0.39	3946447	3078	5.05	1280	1301	1272	1678	904	1291	1282.15	1.35	-757	1360	1325	1301	1266	1242	1313	1254	170	387	500	870	1	1	34091942	442	-2.27	1.48	12	0.01	-570.00	873.00	2000	20230206	-35.20	1090	20230317	18.90	2000	-35.20	20230206	1090	18.90	20230317	2000	-35.20	20230206	1090	18.90	20230317	0.14	N	044480	500	170 억	458769	N	N	N	N
57	20230919	090425	57	100.00	KOSDAQ	화학	N	N	N	N	N	1279	-12	5	-0.93	1429740	1117	1.83	1280	1280	1279	1678	904	1291	1279.98	1.35	-51	1360	1325	1301	1266	1242	1313	1254	170	387	500	870	1	1	34091942	436	-2.24	1.47	12	0.00	-570.00	873.00	2000	20230206	-36.05	1090	20230317	17.34	2000	-36.05	20230206	1090	17.34	20230317	2000	-36.05	20230206	1090	17.34	20230317	0.14	N	044480	500	170 억	458769	N	N	N	N
58	20230918	160426	57	100.00	KOSDAQ	화학	N	N	N	N	N	1291	-27	5	-2.05	78992806	60935	227.85	1315	1336	1277	1713	923	1318	1296.35	1.35	-2890	1350	1333	1325	1308	1300	1330	1305	170	395	500	890	1	1	34091942	440	-2.26	1.48	12	0.18	-570.00	873.00	2000	20230206	-35.45	1090	20230317	18.44	2000	-35.45	20230206	1090	18.44	20230317	2000	-35.45	20230206	1090	18.44	20230317	0.15	N	044480	500	170 억	461895	N	N	N	N
59	20230918	150423	57	100.00	KOSDAQ	화학	N	N	N	N	N	1282	-36	5	-2.73	67595791	52036	194.58	1315	1336	1281	1713	923	1318	1299.02	1.35	-2901	1350	1333	1325	1308	1300	1330	1305	170	395	500	890	1	1	34091942	437	-2.25	1.47	12	0.15	-570.00	873.00	2000	20230206	-35.90	1090	20230317	17.61	2000	-35.90	20230206	1090	17.61	20230317	2000	-35.90	20230206	1090	17.61	20230317	0.15	N	044480	500	170 억	461895	N	N	N	N
60	20230918	140435	57	100.00	KOSDAQ	화학	N	N	N	N	N	1292	-26	5	-1.97	52308655	40168	150.20	1315	1336	1285	1713	923	1318	1302.25	1.35	2750	1350	1333	1325	1308	1300	1330	1305	170	395	500	890	1	1	34091942	440	-2.27	1.48	12	0.12	-570.00	873.00	2000	20230206	-35.40	1090	20230317	18.53	2000	-35.40	20230206	1090	18.53	20230317	2000	-35.40	20230206	1090	18.53	20230317	0.15	N	044480	500	170 억	461895	N	N	N	N
61	20230918	130425	57	100.00	KOSDAQ	화학	N	N	N	N	N	1298	-20	5	-1.52	50295009	38605	144.36	1315	1336	1288	1713	923	1318	1302.81	1.35	3252	1350	1333	1325	1308	1300	1330	1305	170	395	500	890	1	1	34091942	443	-2.28	1.49	12	0.11	-570.00	873.00	2000	20230206	-35.10	1090	20230317	19.08	2000	-35.10	20230206	1090	19.08	20230317	2000	-35.10	20230206	1090	19.08	20230317	0.15	N	044480	500	170 억	461895	N	N	N	N
62	20230918	120426	57	100.00	KOSDAQ	화학	N	N	N	N	N	1297	-21	5	-1.59	43977373	33712	126.06	1315	1336	1290	1713	923	1318	1304.50	1.35	3458	1350	1333	1325	1308	1300	1330	1305	170	395	500	890	1	1	34091942	442	-2.28	1.49	12	0.10	-570.00	873.00	2000	20230206	-35.15	1090	20230317	18.99	2000	-35.15	20230206	1090	18.99	20230317	2000	-35.15	20230206	1090	18.99	20230317	0.15	N	044480	500	170 억	461895	N	N	N	N
63	20230918	110426	57	100.00	KOSDAQ	화학	N	N	N	N	N	1297	-21	5	-1.59	34358935	26265	98.21	1315	1336	1296	1713	923	1318	1308.16	1.35	3476	1350	1333	1325	1308	1300	1330	1305	170	395	500	890	1	1	34091942	442	-2.28	1.49	12	0.08	-570.00	873.00	2000	20230206	-35.15	1090	20230317	18.99	2000	-35.15	20230206	1090	18.99	20230317	2000	-35.15	20230206	1090	18.99	20230317	0.15	N	044480	500	170 억	461895	N	N	N	N
64	20230918	100421	57	100.00	KOSDAQ	화학	N	N	N	N	N	1305	-13	5	-0.99	28099833	21452	80.22	1315	1336	1301	1713	923	1318	1309.89	1.35	2443	1350	1333	1325	1308	1300	1330	1305	170	395	500	890	1	1	34091942	445	-2.29	1.49	12	0.06	-570.00	873.00	2000	20230206	-34.75	1090	20230317	19.72	2000	-34.75	20230206	1090	19.72	20230317	2000	-34.75	20230206	1090	19.72	20230317	0.15	N	044480	500	170 억	461895	N	N	N	N
65	20230918	090418	57	100.00	KOSDAQ	화학	N	N	N	N	N	1318	0	3	0.00	6304246	4802	17.96	1315	1336	1312	1713	923	1318	1312.84	1.35	262	1350	1333	1325	1308	1300	1330	1305	170	395	500	890	1	1	34091942	449	-2.31	1.51	12	0.01	-570.00	873.00	2000	20230206	-34.10	1090	20230317	20.92	2000	-34.10	20230206	1090	20.92	20230317	2000	-34.10	20230206	1090	20.92	20230317	0.15	N	044480	500	170 억	461895	N	N	N	N
66	20230915	160422	57	100.00	KOSDAQ	화학	N	N	N	N	N	1318	-17	5	-1.27	35633116	26739	34.64	1335	1342	1317	1735	935	1335	1332.63	1.36	-2645	1379	1357	1330	1308	1281	1343	1294	170	400	500	900	1	1	34091942	449	-2.31	1.51	12	0.08	-570.00	873.00	2000	20230206	-34.10	1090	20230317	20.92	2000	-34.10	20230206	1090	20.92	20230317	2000	-34.10	20230206	1090	20.92	20230317	0.15	N	044480	500	170 억	464540	N	N	N	N
67	20230915	150424	57	100.00	KOSDAQ	화학	N	N	N	N	N	1336	1	2	0.07	34168955	25631	33.21	1335	1342	1317	1735	935	1335	1333.11	1.36	-2670	1379	1357	1330	1308	1281	1343	1294	170	400	500	900	1	1	34091942	455	-2.34	1.53	12	0.08	-570.00	873.00	2000	20230206	-33.20	1090	20230317	22.57	2000	-33.20	20230206	1090	22.57	20230317	2000	-33.20	20230206	1090	22.57	20230317	0.15	N	044480	500	170 억	464540	N	N	N	N
68	20230915	140422	57	100.00	KOSDAQ	화학	N	N	N	N	N	1336	1	2	0.07	32750610	24569	31.83	1335	1342	1317	1735	935	1335	1333.01	1.36	-2670	1379	1357	1330	1308	1281	1343	1294	170	400	500	900	1	1	34091942	455	-2.34	1.53	12	0.07	-570.00	873.00	2000	20230206	-33.20	1090	20230317	22.57	2000	-33.20	20230206	1090	22.57	20230317	2000	-33.20	20230206	1090	22.57	20230317	0.15	N	044480	500	170 억	464540	N	N	N	N
69	20230915	130420	57	100.00	KOSDAQ	화학	N	N	N	N	N	1332	-3	5	-0.22	20323807	15258	19.77	1335	1342	1317	1735	935	1335	1332.01	1.36	-1545	1379	1357	1330	1308	1281	1343	1294	170	400	500	900	1	1	34091942	454	-2.34	1.53	12	0.04	-570.00	873.00	2000	20230206	-33.40	1090	20230317	22.20	2000	-33.40	20230206	1090	22.20	20230317	2000	-33.40	20230206	1090	22.20	20230317	0.15	N	044480	500	170 억	464540	N	N	N	N
70	20230915	120426	57	100.00	KOSDAQ	화학	N	N	N	N	N	1333	-2	5	-0.15	20253066	15205	19.70	1335	1342	1317	1735	935	1335	1332.00	1.36	-1535	1379	1357	1330	1308	1281	1343	1294	170	400	500	900	1	1	34091942	454	-2.34	1.53	12	0.04	-570.00	873.00	2000	20230206	-33.35	1090	20230317	22.29	2000	-33.35	20230206	1090	22.29	20230317	2000	-33.35	20230206	1090	22.29	20230317	0.15	N	044480	500	170 억	464540	N	N	N	N
71	20230915	110426	57	100.00	KOSDAQ	화학	N	N	N	N	N	1325	-10	5	-0.75	4213206	3176	4.11	1335	1342	1317	1735	935	1335	1326.58	1.36	723	1379	1357	1330	1308	1281	1343	1294	170	400	500	900	1	1	34091942	452	-2.32	1.52	12	0.01	-570.00	873.00	2000	20230206	-33.75	1090	20230317	21.56	2000	-33.75	20230206	1090	21.56	20230317	2000	-33.75	20230206	1090	21.56	20230317	0.15	N	044480	500	170 억	464540	N	N	N	N
72	20230915	100427	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	5	2	0.37	1214811	910	1.18	1335	1342	1317	1735	935	1335	1334.96	1.36	-291	1379	1357	1330	1308	1281	1343	1294	170	400	500	900	1	1	34091942	457	-2.35	1.53	12	0.00	-570.00	873.00	2000	20230206	-33.00	1090	20230317	22.94	2000	-33.00	20230206	1090	22.94	20230317	2000	-33.00	20230206	1090	22.94	20230317	0.15	N	044480	500	170 억	464540	N	N	N	N
73	20230915	090419	57	100.00	KOSDAQ	화학	N	N	N	N	N	1342	7	2	0.52	592847	446	0.58	1335	1342	1317	1735	935	1335	1329.25	1.36	-3	1379	1357	1330	1308	1281	1343	1294	170	400	500	900	1	1	34091942	458	-2.35	1.54	12	0.00	-570.00	873.00	2000	20230206	-32.90	1090	20230317	23.12	2000	-32.90	20230206	1090	23.12	20230317	2000	-32.90	20230206	1090	23.12	20230317	0.15	N	044480	500	170 억	464540	N	N	N	N
74	20230914	160424	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	4	2	0.30	102205662	77181	197.69	1352	1352	1303	1730	932	1331	1324.23	1.38	-4494	1379	1354	1328	1303	1277	1356	1305	170	399	500	900	1	1	34091942	455	-2.34	1.53	12	0.23	-570.00	873.00	2000	20230206	-33.25	1090	20230317	22.48	2000	-33.25	20230206	1090	22.48	20230317	2000	-33.25	20230206	1090	22.48	20230317	0.15	N	044480	500	170 억	469232	N	N	N	N
75	20230914	150416	57	100.00	KOSDAQ	화학	N	N	N	N	N	1333	2	2	0.15	98983301	74765	191.50	1352	1352	1303	1730	932	1331	1323.93	1.38	-4471	1379	1354	1328	1303	1277	1356	1305	170	399	500	900	1	1	34091942	454	-2.34	1.53	12	0.22	-570.00	873.00	2000	20230206	-33.35	1090	20230317	22.29	2000	-33.35	20230206	1090	22.29	20230317	2000	-33.35	20230206	1090	22.29	20230317	0.15	N	044480	500	170 억	469232	N	N	N	N
76	20230914	140414	57	100.00	KOSDAQ	화학	N	N	N	N	N	1328	-3	5	-0.23	84974951	64229	164.52	1352	1352	1303	1730	932	1331	1323.00	1.38	-1297	1379	1354	1328	1303	1277	1356	1305	170	399	500	900	1	1	34091942	453	-2.33	1.52	12	0.19	-570.00	873.00	2000	20230206	-33.60	1090	20230317	21.83	2000	-33.60	20230206	1090	21.83	20230317	2000	-33.60	20230206	1090	21.83	20230317	0.15	N	044480	500	170 억	469232	N	N	N	N
77	20230914	130413	57	100.00	KOSDAQ	화학	N	N	N	N	N	1333	2	2	0.15	77507818	58621	150.15	1352	1352	1303	1730	932	1331	1322.19	1.38	-905	1379	1354	1328	1303	1277	1356	1305	170	399	500	900	1	1	34091942	454	-2.34	1.53	12	0.17	-570.00	873.00	2000	20230206	-33.35	1090	20230317	22.29	2000	-33.35	20230206	1090	22.29	20230317	2000	-33.35	20230206	1090	22.29	20230317	0.15	N	044480	500	170 억	469232	N	N	N	N
78	20230914	120422	57	100.00	KOSDAQ	화학	N	N	N	N	N	1325	-6	5	-0.45	53202412	40163	102.87	1352	1352	1303	1730	932	1331	1324.66	1.38	2466	1379	1354	1328	1303	1277	1356	1305	170	399	500	900	1	1	34091942	452	-2.32	1.52	12	0.12	-570.00	873.00	2000	20230206	-33.75	1090	20230317	21.56	2000	-33.75	20230206	1090	21.56	20230317	2000	-33.75	20230206	1090	21.56	20230317	0.15	N	044480	500	170 억	469232	N	N	N	N
79	20230914	110416	57	100.00	KOSDAQ	화학	N	N	N	N	N	1329	-2	5	-0.15	7789775	5888	15.08	1352	1352	1303	1730	932	1331	1322.99	1.38	1519	1379	1354	1328	1303	1277	1356	1305	170	399	500	900	1	1	34091942	453	-2.33	1.52	12	0.02	-570.00	873.00	2000	20230206	-33.55	1090	20230317	21.93	2000	-33.55	20230206	1090	21.93	20230317	2000	-33.55	20230206	1090	21.93	20230317	0.15	N	044480	500	170 억	469232	N	N	N	N
80	20230914	100411	57	100.00	KOSDAQ	화학	N	N	N	N	N	1341	10	2	0.75	3158798	2379	6.09	1352	1352	1303	1730	932	1331	1327.78	1.38	-1082	1379	1354	1328	1303	1277	1356	1305	170	399	500	900	1	1	34091942	457	-2.35	1.54	12	0.01	-570.00	873.00	2000	20230206	-32.95	1090	20230317	23.03	2000	-32.95	20230206	1090	23.03	20230317	2000	-32.95	20230206	1090	23.03	20230317	0.15	N	044480	500	170 억	469232	N	N	N	N
81	20230914	090419	57	100.00	KOSDAQ	화학	N	N	N	N	N	1352	21	2	1.58	101400	75	0.19	1352	1352	1352	1730	932	1331	1352.00	1.38	-11	1379	1354	1328	1303	1277	1356	1305	170	399	500	900	1	1	34091942	461	-2.37	1.55	12	0.00	-570.00	873.00	2000	20230206	-32.40	1090	20230317	24.04	2000	-32.40	20230206	1090	24.04	20230317	2000	-32.40	20230206	1090	24.04	20230317	0.15	N	044480	500	170 억	469232	N	N	N	N
82	20230913	160421	57	100.00	KOSDAQ	화학	N	N	N	N	N	1331	-7	5	-0.52	51722937	39040	85.27	1331	1353	1302	1739	937	1338	1324.87	1.39	-4134	1366	1351	1338	1323	1310	1345	1317	170	401	500	900	1	1	34091942	454	-2.34	1.52	12	0.11	-570.00	873.00	2000	20230206	-33.45	1090	20230317	22.11	2000	-33.45	20230206	1090	22.11	20230317	2000	-33.45	20230206	1090	22.11	20230317	0.15	N	044480	500	170 억	473366	N	N	N	N
83	20230913	150416	57	100.00	KOSDAQ	화학	N	N	N	N	N	1337	-1	5	-0.07	48736425	36797	80.37	1331	1353	1302	1739	937	1338	1324.47	1.39	-3611	1366	1351	1338	1323	1310	1345	1317	170	401	500	900	1	1	34091942	456	-2.35	1.53	12	0.11	-570.00	873.00	2000	20230206	-33.15	1090	20230317	22.66	2000	-33.15	20230206	1090	22.66	20230317	2000	-33.15	20230206	1090	22.66	20230317	0.15	N	044480	500	170 억	473366	N	N	N	N
84	20230913	140419	57	100.00	KOSDAQ	화학	N	N	N	N	N	1332	-6	5	-0.45	41503424	31355	68.48	1331	1353	1302	1739	937	1338	1323.66	1.39	-3321	1366	1351	1338	1323	1310	1345	1317	170	401	500	900	1	1	34091942	454	-2.34	1.53	12	0.09	-570.00	873.00	2000	20230206	-33.40	1090	20230317	22.20	2000	-33.40	20230206	1090	22.20	20230317	2000	-33.40	20230206	1090	22.20	20230317	0.15	N	044480	500	170 억	473366	N	N	N	N
85	20230913	130409	57	100.00	KOSDAQ	화학	N	N	N	N	N	1323	-15	5	-1.12	22209257	16742	36.57	1331	1353	1302	1739	937	1338	1326.56	1.39	-195	1366	1351	1338	1323	1310	1345	1317	170	401	500	900	1	1	34091942	451	-2.32	1.52	12	0.05	-570.00	873.00	2000	20230206	-33.85	1090	20230317	21.38	2000	-33.85	20230206	1090	21.38	20230317	2000	-33.85	20230206	1090	21.38	20230317	0.15	N	044480	500	170 억	473366	N	N	N	N
86	20230913	120421	57	100.00	KOSDAQ	화학	N	N	N	N	N	1322	-16	5	-1.20	20463114	15419	33.68	1331	1353	1302	1739	937	1338	1327.14	1.39	40	1366	1351	1338	1323	1310	1345	1317	170	401	500	900	1	1	34091942	451	-2.32	1.51	12	0.05	-570.00	873.00	2000	20230206	-33.90	1090	20230317	21.28	2000	-33.90	20230206	1090	21.28	20230317	2000	-33.90	20230206	1090	21.28	20230317	0.15	N	044480	500	170 억	473366	N	N	N	N
87	20230913	110416	57	100.00	KOSDAQ	화학	N	N	N	N	N	1325	-13	5	-0.97	16891021	12733	27.81	1331	1353	1302	1739	937	1338	1326.55	1.39	-134	1366	1351	1338	1323	1310	1345	1317	170	401	500	900	1	1	34091942	452	-2.32	1.52	12	0.04	-570.00	873.00	2000	20230206	-33.75	1090	20230317	21.56	2000	-33.75	20230206	1090	21.56	20230317	2000	-33.75	20230206	1090	21.56	20230317	0.15	N	044480	500	170 억	473366	N	N	N	N
88	20230913	100412	57	100.00	KOSDAQ	화학	N	N	N	N	N	1325	-13	5	-0.97	9629329	7290	15.92	1331	1353	1302	1739	937	1338	1320.90	1.39	-46	1366	1351	1338	1323	1310	1345	1317	170	401	500	900	1	1	34091942	452	-2.32	1.52	12	0.02	-570.00	873.00	2000	20230206	-33.75	1090	20230317	21.56	2000	-33.75	20230206	1090	21.56	20230317	2000	-33.75	20230206	1090	21.56	20230317	0.15	N	044480	500	170 억	473366	N	N	N	N
89	20230913	090409	57	100.00	KOSDAQ	화학	N	N	N	N	N	1341	3	2	0.22	125175	94	0.21	1331	1353	1329	1739	937	1338	1331.65	1.39	11	1366	1351	1338	1323	1310	1345	1317	170	401	500	900	1	1	34091942	457	-2.35	1.54	12	0.00	-570.00	873.00	2000	20230206	-32.95	1090	20230317	23.03	2000	-32.95	20230206	1090	23.03	20230317	2000	-32.95	20230206	1090	23.03	20230317	0.15	N	044480	500	170 억	473366	N	N	N	N
90	20230912	160407	57	100.00	KOSDAQ	화학	N	N	N	N	N	1338	-6	5	-0.45	61406868	45784	179.98	1344	1353	1325	1747	941	1344	1341.23	1.41	-8309	1370	1357	1347	1334	1324	1352	1329	170	403	500	910	1	1	34091942	456	-2.35	1.53	12	0.13	-570.00	873.00	2000	20230206	-33.10	1090	20230317	22.75	2000	-33.10	20230206	1090	22.75	20230317	2000	-33.10	20230206	1090	22.75	20230317	0.15	N	044480	500	170 억	481675	N	N	N	N
91	20230912	150415	57	100.00	KOSDAQ	화학	N	N	N	N	N	1332	-12	5	-0.89	44228096	32976	129.63	1344	1353	1325	1747	941	1344	1341.22	1.41	-7989	1370	1357	1347	1334	1324	1352	1329	170	403	500	910	1	1	34091942	454	-2.34	1.53	12	0.10	-570.00	873.00	2000	20230206	-33.40	1090	20230317	22.20	2000	-33.40	20230206	1090	22.20	20230317	2000	-33.40	20230206	1090	22.20	20230317	0.15	N	044480	500	170 억	481675	N	N	N	N
92	20230912	140414	57	100.00	KOSDAQ	화학	N	N	N	N	N	1338	-6	5	-0.45	37802490	28181	110.78	1344	1353	1325	1747	941	1344	1341.42	1.41	-5234	1370	1357	1347	1334	1324	1352	1329	170	403	500	910	1	1	34091942	456	-2.35	1.53	12	0.08	-570.00	873.00	2000	20230206	-33.10	1090	20230317	22.75	2000	-33.10	20230206	1090	22.75	20230317	2000	-33.10	20230206	1090	22.75	20230317	0.15	N	044480	500	170 억	481675	N	N	N	N
93	20230912	130411	57	100.00	KOSDAQ	화학	N	N	N	N	N	1343	-1	5	-0.07	37612308	28039	110.22	1344	1353	1325	1747	941	1344	1341.43	1.41	-5094	1370	1357	1347	1334	1324	1352	1329	170	403	500	910	1	1	34091942	458	-2.36	1.54	12	0.08	-570.00	873.00	2000	20230206	-32.85	1090	20230317	23.21	2000	-32.85	20230206	1090	23.21	20230317	2000	-32.85	20230206	1090	23.21	20230317	0.15	N	044480	500	170 억	481675	N	N	N	N
94	20230912	120406	57	100.00	KOSDAQ	화학	N	N	N	N	N	1341	-3	5	-0.22	32442450	24171	95.02	1344	1353	1330	1747	941	1344	1342.21	1.41	-3589	1370	1357	1347	1334	1324	1352	1329	170	403	500	910	1	1	34091942	457	-2.35	1.54	12	0.07	-570.00	873.00	2000	20230206	-32.95	1090	20230317	23.03	2000	-32.95	20230206	1090	23.03	20230317	2000	-32.95	20230206	1090	23.03	20230317	0.15	N	044480	500	170 억	481675	N	N	N	N
95	20230912	110410	57	100.00	KOSDAQ	화학	N	N	N	N	N	1343	-1	5	-0.07	30453747	22688	89.19	1344	1353	1330	1747	941	1344	1342.28	1.41	-3556	1370	1357	1347	1334	1324	1352	1329	170	403	500	910	1	1	34091942	458	-2.36	1.54	12	0.07	-570.00	873.00	2000	20230206	-32.85	1090	20230317	23.21	2000	-32.85	20230206	1090	23.21	20230317	2000	-32.85	20230206	1090	23.21	20230317	0.15	N	044480	500	170 억	481675	N	N	N	N
96	20230912	100409	57	100.00	KOSDAQ	화학	N	N	N	N	N	1330	-14	5	-1.04	27383252	20402	80.20	1344	1353	1330	1747	941	1344	1342.18	1.41	-1788	1370	1357	1347	1334	1324	1352	1329	170	403	500	910	1	1	34091942	453	-2.33	1.52	12	0.06	-570.00	873.00	2000	20230206	-33.50	1090	20230317	22.02	2000	-33.50	20230206	1090	22.02	20230317	2000	-33.50	20230206	1090	22.02	20230317	0.15	N	044480	500	170 억	481675	N	N	N	N
97	20230912	090414	57	100.00	KOSDAQ	화학	N	N	N	N	N	1351	7	2	0.52	1714605	1272	5.00	1344	1353	1339	1747	941	1344	1347.96	1.41	-115	1370	1357	1347	1334	1324	1352	1329	170	403	500	910	1	1	34091942	461	-2.37	1.55	12	0.00	-570.00	873.00	2000	20230206	-32.45	1090	20230317	23.94	2000	-32.45	20230206	1090	23.94	20230317	2000	-32.45	20230206	1090	23.94	20230317	0.15	N	044480	500	170 억	481675	N	N	N	N
98	20230911	160406	57	100.00	KOSDAQ	화학	N	N	N	N	N	1344	2	2	0.15	31073210	23083	60.46	1360	1360	1337	1744	940	1342	1346.15	1.42	-2439	1358	1349	1333	1324	1308	1354	1329	170	402	500	910	1	1	34091942	458	-2.36	1.54	12	0.07	-570.00	873.00	2000	20230206	-32.80	1090	20230317	23.30	2000	-32.80	20230206	1090	23.30	20230317	2000	-32.80	20230206	1090	23.30	20230317	0.16	N	044480	500	170 억	484114	N	N	N	N
99	20230911	150412	57	100.00	KOSDAQ	화학	N	N	N	N	N	1345	3	2	0.22	26115572	19395	50.80	1360	1360	1337	1744	940	1342	1346.51	1.42	-2425	1358	1349	1333	1324	1308	1354	1329	170	402	500	910	1	1	34091942	459	-2.36	1.54	12	0.06	-570.00	873.00	2000	20230206	-32.75	1090	20230317	23.39	2000	-32.75	20230206	1090	23.39	20230317	2000	-32.75	20230206	1090	23.39	20230317	0.16	N	044480	500	170 억	484114	N	N	N	N
100	20230911	140418	57	100.00	KOSDAQ	화학	N	N	N	N	N	1339	-3	5	-0.22	19299445	14326	37.52	1360	1360	1337	1744	940	1342	1347.16	1.42	-2005	1358	1349	1333	1324	1308	1354	1329	170	402	500	910	1	1	34091942	456	-2.35	1.53	12	0.04	-570.00	873.00	2000	20230206	-33.05	1090	20230317	22.84	2000	-33.05	20230206	1090	22.84	20230317	2000	-33.05	20230206	1090	22.84	20230317	0.16	N	044480	500	170 억	484114	N	N	N	N
101	20230911	130403	57	100.00	KOSDAQ	화학	N	N	N	N	N	1346	4	2	0.30	15941396	11826	30.97	1360	1360	1337	1744	940	1342	1348.00	1.42	-1880	1358	1349	1333	1324	1308	1354	1329	170	402	500	910	1	1	34091942	459	-2.36	1.54	12	0.03	-570.00	873.00	2000	20230206	-32.70	1090	20230317	23.49	2000	-32.70	20230206	1090	23.49	20230317	2000	-32.70	20230206	1090	23.49	20230317	0.16	N	044480	500	170 억	484114	N	N	N	N
102	20230911	120408	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	6	2	0.45	13826004	10250	26.85	1360	1360	1337	1744	940	1342	1348.88	1.42	-1880	1358	1349	1333	1324	1308	1354	1329	170	402	500	910	1	1	34091942	460	-2.36	1.54	12	0.03	-570.00	873.00	2000	20230206	-32.60	1090	20230317	23.67	2000	-32.60	20230206	1090	23.67	20230317	2000	-32.60	20230206	1090	23.67	20230317	0.16	N	044480	500	170 억	484114	N	N	N	N
103	20230911	110400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1350	8	2	0.60	13738584	10185	26.67	1360	1360	1337	1744	940	1342	1348.90	1.42	-1888	1358	1349	1333	1324	1308	1354	1329	170	402	500	910	1	1	34091942	460	-2.37	1.55	12	0.03	-570.00	873.00	2000	20230206	-32.50	1090	20230317	23.85	2000	-32.50	20230206	1090	23.85	20230317	2000	-32.50	20230206	1090	23.85	20230317	0.16	N	044480	500	170 억	484114	N	N	N	N
104	20230911	100402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1352	10	2	0.75	10130598	7512	19.67	1360	1360	1337	1744	940	1342	1348.59	1.42	-799	1358	1349	1333	1324	1308	1354	1329	170	402	500	910	1	1	34091942	461	-2.37	1.55	12	0.02	-570.00	873.00	2000	20230206	-32.40	1090	20230317	24.04	2000	-32.40	20230206	1090	24.04	20230317	2000	-32.40	20230206	1090	24.04	20230317	0.16	N	044480	500	170 억	484114	N	N	N	N
105	20230911	090402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1347	5	2	0.37	5022648	3736	9.78	1360	1360	1342	1744	940	1342	1344.39	1.42	177	1358	1349	1333	1324	1308	1354	1329	170	402	500	910	1	1	34091942	459	-2.36	1.54	12	0.01	-570.00	873.00	2000	20230206	-32.65	1090	20230317	23.58	2000	-32.65	20230206	1090	23.58	20230317	2000	-32.65	20230206	1090	23.58	20230317	0.16	N	044480	500	170 억	484114	N	N	N	N
106	20230908	160408	57	100.00	KOSDAQ	화학	N	N	N	N	N	1342	7	2	0.52	50412454	37900	96.14	1321	1342	1317	1735	935	1335	1330.14	1.42	1565	1372	1353	1328	1309	1284	1341	1297	170	400	500	900	1	1	34091942	458	-2.35	1.54	12	0.11	-570.00	873.00	2000	20230206	-32.90	1090	20230317	23.12	2000	-32.90	20230206	1090	23.12	20230317	2000	-32.90	20230206	1090	23.12	20230317	0.16	N	044480	500	170 억	482549	N	N	N	N
107	20230908	150409	57	100.00	KOSDAQ	화학	N	N	N	N	N	1337	2	2	0.15	47178617	35489	90.02	1321	1341	1317	1735	935	1335	1329.39	1.42	1565	1372	1353	1328	1309	1284	1341	1297	170	400	500	900	1	1	34091942	456	-2.35	1.53	12	0.10	-570.00	873.00	2000	20230206	-33.15	1090	20230317	22.66	2000	-33.15	20230206	1090	22.66	20230317	2000	-33.15	20230206	1090	22.66	20230317	0.16	N	044480	500	170 억	482549	N	N	N	N
108	20230908	140409	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	0	3	0.00	46381318	34894	88.51	1321	1339	1317	1735	935	1335	1329.21	1.42	1525	1372	1353	1328	1309	1284	1341	1297	170	400	500	900	1	1	34091942	455	-2.34	1.53	12	0.10	-570.00	873.00	2000	20230206	-33.25	1090	20230317	22.48	2000	-33.25	20230206	1090	22.48	20230317	2000	-33.25	20230206	1090	22.48	20230317	0.16	N	044480	500	170 억	482549	N	N	N	N
109	20230908	130409	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	0	3	0.00	42922177	32298	81.93	1321	1339	1317	1735	935	1335	1328.94	1.42	1041	1372	1353	1328	1309	1284	1341	1297	170	400	500	900	1	1	34091942	455	-2.34	1.53	12	0.09	-570.00	873.00	2000	20230206	-33.25	1090	20230317	22.48	2000	-33.25	20230206	1090	22.48	20230317	2000	-33.25	20230206	1090	22.48	20230317	0.16	N	044480	500	170 억	482549	N	N	N	N
110	20230908	120416	57	100.00	KOSDAQ	화학	N	N	N	N	N	1333	-2	5	-0.15	30510240	22982	58.30	1321	1335	1317	1735	935	1335	1327.57	1.42	1038	1372	1353	1328	1309	1284	1341	1297	170	400	500	900	1	1	34091942	454	-2.34	1.53	12	0.07	-570.00	873.00	2000	20230206	-33.35	1090	20230317	22.29	2000	-33.35	20230206	1090	22.29	20230317	2000	-33.35	20230206	1090	22.29	20230317	0.16	N	044480	500	170 억	482549	N	N	N	N
111	20230908	110411	57	100.00	KOSDAQ	화학	N	N	N	N	N	1331	-4	5	-0.30	16426196	12413	31.49	1321	1335	1317	1735	935	1335	1323.31	1.42	-2236	1372	1353	1328	1309	1284	1341	1297	170	400	500	900	1	1	34091942	454	-2.34	1.52	12	0.04	-570.00	873.00	2000	20230206	-33.45	1090	20230317	22.11	2000	-33.45	20230206	1090	22.11	20230317	2000	-33.45	20230206	1090	22.11	20230317	0.16	N	044480	500	170 억	482549	N	N	N	N
112	20230908	100408	57	100.00	KOSDAQ	화학	N	N	N	N	N	1333	-2	5	-0.15	2366207	1783	4.52	1321	1335	1320	1735	935	1335	1327.09	1.42	-624	1372	1353	1328	1309	1284	1341	1297	170	400	500	900	1	1	34091942	454	-2.34	1.53	12	0.01	-570.00	873.00	2000	20230206	-33.35	1090	20230317	22.29	2000	-33.35	20230206	1090	22.29	20230317	2000	-33.35	20230206	1090	22.29	20230317	0.16	N	044480	500	170 억	482549	N	N	N	N
113	20230908	090415	57	100.00	KOSDAQ	화학	N	N	N	N	N	1333	-2	5	-0.15	570820	432	1.10	1321	1335	1321	1735	935	1335	1321.34	1.42	-6	1372	1353	1328	1309	1284	1341	1297	170	400	500	900	1	1	34091942	454	-2.34	1.53	12	0.00	-570.00	873.00	2000	20230206	-33.35	1090	20230317	22.29	2000	-33.35	20230206	1090	22.29	20230317	2000	-33.35	20230206	1090	22.29	20230317	0.16	N	044480	500	170 억	482549	N	N	N	N
114	20230907	160406	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	-8	5	-0.60	51972192	39072	92.87	1341	1347	1303	1745	941	1343	1330.16	1.43	-5513	1357	1349	1337	1329	1317	1344	1324	170	402	500	910	1	1	34091942	455	-2.34	1.53	12	0.11	-570.00	873.00	2000	20230206	-33.25	1090	20230317	22.48	2000	-33.25	20230206	1090	22.48	20230317	2000	-33.25	20230206	1090	22.48	20230317	0.16	N	044480	500	170 억	488012	N	N	N	N
115	20230907	150407	57	100.00	KOSDAQ	화학	N	N	N	N	N	1329	-14	5	-1.04	49515917	37227	88.48	1341	1347	1303	1745	941	1343	1330.11	1.43	-5513	1357	1349	1337	1329	1317	1344	1324	170	402	500	910	1	1	34091942	453	-2.33	1.52	12	0.11	-570.00	873.00	2000	20230206	-33.55	1090	20230317	21.93	2000	-33.55	20230206	1090	21.93	20230317	2000	-33.55	20230206	1090	21.93	20230317	0.16	N	044480	500	170 억	488012	N	N	N	N
116	20230907	140405	57	100.00	KOSDAQ	화학	N	N	N	N	N	1325	-18	5	-1.34	47755520	35902	85.33	1341	1347	1303	1745	941	1343	1330.16	1.43	-5141	1357	1349	1337	1329	1317	1344	1324	170	402	500	910	1	1	34091942	452	-2.32	1.52	12	0.11	-570.00	873.00	2000	20230206	-33.75	1090	20230317	21.56	2000	-33.75	20230206	1090	21.56	20230317	2000	-33.75	20230206	1090	21.56	20230317	0.16	N	044480	500	170 억	488012	N	N	N	N
117	20230907	130406	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	-8	5	-0.60	45341288	34085	81.01	1341	1347	1303	1745	941	1343	1330.24	1.43	-4281	1357	1349	1337	1329	1317	1344	1324	170	402	500	910	1	1	34091942	455	-2.34	1.53	12	0.10	-570.00	873.00	2000	20230206	-33.25	1090	20230317	22.48	2000	-33.25	20230206	1090	22.48	20230317	2000	-33.25	20230206	1090	22.48	20230317	0.16	N	044480	500	170 억	488012	N	N	N	N
118	20230907	120412	57	100.00	KOSDAQ	화학	N	N	N	N	N	1328	-15	5	-1.12	37372159	28109	66.81	1341	1347	1303	1745	941	1343	1329.54	1.43	-3200	1357	1349	1337	1329	1317	1344	1324	170	402	500	910	1	1	34091942	453	-2.33	1.52	12	0.08	-570.00	873.00	2000	20230206	-33.60	1090	20230317	21.83	2000	-33.60	20230206	1090	21.83	20230317	2000	-33.60	20230206	1090	21.83	20230317	0.16	N	044480	500	170 억	488012	N	N	N	N
119	20230907	110411	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	-8	5	-0.60	29741490	22345	53.11	1341	1347	1303	1745	941	1343	1331.01	1.43	-2906	1357	1349	1337	1329	1317	1344	1324	170	402	500	910	1	1	34091942	455	-2.34	1.53	12	0.07	-570.00	873.00	2000	20230206	-33.25	1090	20230317	22.48	2000	-33.25	20230206	1090	22.48	20230317	2000	-33.25	20230206	1090	22.48	20230317	0.16	N	044480	500	170 억	488012	N	N	N	N
120	20230907	100406	57	100.00	KOSDAQ	화학	N	N	N	N	N	1333	-10	5	-0.74	8667962	6515	15.48	1341	1347	1313	1745	941	1343	1330.46	1.43	-399	1357	1349	1337	1329	1317	1344	1324	170	402	500	910	1	1	34091942	454	-2.34	1.53	12	0.02	-570.00	873.00	2000	20230206	-33.35	1090	20230317	22.29	2000	-33.35	20230206	1090	22.29	20230317	2000	-33.35	20230206	1090	22.29	20230317	0.16	N	044480	500	170 억	488012	N	N	N	N
121	20230907	090411	57	100.00	KOSDAQ	화학	N	N	N	N	N	1338	-5	5	-0.37	2679	2	0.00	1341	1341	1338	1745	941	1343	1339.50	1.43	-1	1357	1349	1337	1329	1317	1344	1324	170	402	500	910	1	1	34091942	456	-2.35	1.53	12	0.00	-570.00	873.00	2000	20230206	-33.10	1090	20230317	22.75	2000	-33.10	20230206	1090	22.75	20230317	2000	-33.10	20230206	1090	22.75	20230317	0.16	N	044480	500	170 억	488012	N	N	N	N
122	20230906	160407	57	100.00	KOSDAQ	화학	N	N	N	N	N	1343	4	2	0.30	56101677	42059	116.91	1345	1345	1325	1740	938	1339	1333.88	1.43	809	1351	1345	1336	1330	1321	1340	1325	170	401	500	910	1	1	34091942	458	-2.36	1.54	12	0.12	-570.00	873.00	2000	20230206	-32.85	1090	20230317	23.21	2000	-32.85	20230206	1090	23.21	20230317	2000	-32.85	20230206	1090	23.21	20230317	0.16	N	044480	500	170 억	487203	N	N	N	N
123	20230906	150406	57	100.00	KOSDAQ	화학	N	N	N	N	N	1333	-6	5	-0.45	46062732	34552	96.04	1345	1345	1325	1740	938	1339	1333.14	1.43	33	1351	1345	1336	1330	1321	1340	1325	170	401	500	910	1	1	34091942	454	-2.34	1.53	12	0.10	-570.00	873.00	2000	20230206	-33.35	1090	20230317	22.29	2000	-33.35	20230206	1090	22.29	20230317	2000	-33.35	20230206	1090	22.29	20230317	0.16	N	044480	500	170 억	487203	N	N	N	N
124	20230906	140407	57	100.00	KOSDAQ	화학	N	N	N	N	N	1339	0	3	0.00	42231267	31688	88.08	1345	1345	1325	1740	938	1339	1332.72	1.43	293	1351	1345	1336	1330	1321	1340	1325	170	401	500	910	1	1	34091942	456	-2.35	1.53	12	0.09	-570.00	873.00	2000	20230206	-33.05	1090	20230317	22.84	2000	-33.05	20230206	1090	22.84	20230317	2000	-33.05	20230206	1090	22.84	20230317	0.16	N	044480	500	170 억	487203	N	N	N	N
125	20230906	130405	57	100.00	KOSDAQ	화학	N	N	N	N	N	1332	-7	5	-0.52	37739152	28323	78.73	1345	1345	1325	1740	938	1339	1332.46	1.43	426	1351	1345	1336	1330	1321	1340	1325	170	401	500	910	1	1	34091942	454	-2.34	1.53	12	0.08	-570.00	873.00	2000	20230206	-33.40	1090	20230317	22.20	2000	-33.40	20230206	1090	22.20	20230317	2000	-33.40	20230206	1090	22.20	20230317	0.16	N	044480	500	170 억	487203	N	N	N	N
126	20230906	120409	57	100.00	KOSDAQ	화학	N	N	N	N	N	1334	-5	5	-0.37	37679154	28278	78.60	1345	1345	1325	1740	938	1339	1332.45	1.43	426	1351	1345	1336	1330	1321	1340	1325	170	401	500	910	1	1	34091942	455	-2.34	1.53	12	0.08	-570.00	873.00	2000	20230206	-33.30	1090	20230317	22.39	2000	-33.30	20230206	1090	22.39	20230317	2000	-33.30	20230206	1090	22.39	20230317	0.16	N	044480	500	170 억	487203	N	N	N	N
127	20230906	110409	57	100.00	KOSDAQ	화학	N	N	N	N	N	1328	-11	5	-0.82	37612410	28228	78.46	1345	1345	1325	1740	938	1339	1332.45	1.43	476	1351	1345	1336	1330	1321	1340	1325	170	401	500	910	1	1	34091942	453	-2.33	1.52	12	0.08	-570.00	873.00	2000	20230206	-33.60	1090	20230317	21.83	2000	-33.60	20230206	1090	21.83	20230317	2000	-33.60	20230206	1090	21.83	20230317	0.16	N	044480	500	170 억	487203	N	N	N	N
128	20230906	100358	57	100.00	KOSDAQ	화학	N	N	N	N	N	1339	0	3	0.00	12273733	9183	25.52	1345	1345	1325	1740	938	1339	1336.57	1.43	-291	1351	1345	1336	1330	1321	1340	1325	170	401	500	910	1	1	34091942	456	-2.35	1.53	12	0.03	-570.00	873.00	2000	20230206	-33.05	1090	20230317	22.84	2000	-33.05	20230206	1090	22.84	20230317	2000	-33.05	20230206	1090	22.84	20230317	0.16	N	044480	500	170 억	487203	N	N	N	N
129	20230906	090402	57	100.00	KOSDAQ	화학	N	N	N	N	N	1339	0	3	0.00	20115	15	0.04	1345	1345	1339	1740	938	1339	1341.00	1.43	-10	1351	1345	1336	1330	1321	1340	1325	170	401	500	910	1	1	34091942	456	-2.35	1.53	12	0.00	-570.00	873.00	2000	20230206	-33.05	1090	20230317	22.84	2000	-33.05	20230206	1090	22.84	20230317	2000	-33.05	20230206	1090	22.84	20230317	0.16	N	044480	500	170 억	487203	N	N	N	N
130	20230905	160400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1339	-1	5	-0.07	47743050	35777	146.17	1340	1342	1327	1742	938	1340	1334.46	1.45	-7255	1370	1355	1334	1319	1298	1362	1326	170	402	500	910	1	1	34091942	456	-2.35	1.53	12	0.10	-570.00	873.00	2000	20230206	-33.05	1090	20230317	22.84	2000	-33.05	20230206	1090	22.84	20230317	2000	-33.05	20230206	1090	22.84	20230317	0.16	N	044480	500	170 억	494458	N	N	N	N
131	20230905	150412	57	100.00	KOSDAQ	화학	N	N	N	N	N	1328	-12	5	-0.90	40349707	30231	123.51	1340	1342	1327	1742	938	1340	1334.71	1.45	-5786	1370	1355	1334	1319	1298	1362	1326	170	402	500	910	1	1	34091942	453	-2.33	1.52	12	0.09	-570.00	873.00	2000	20230206	-33.60	1090	20230317	21.83	2000	-33.60	20230206	1090	21.83	20230317	2000	-33.60	20230206	1090	21.83	20230317	0.16	N	044480	500	170 억	494458	N	N	N	N
132	20230905	140408	57	100.00	KOSDAQ	화학	N	N	N	N	N	1336	-4	5	-0.30	39109618	29301	119.71	1340	1342	1327	1742	938	1340	1334.75	1.45	-5420	1370	1355	1334	1319	1298	1362	1326	170	402	500	910	1	1	34091942	455	-2.34	1.53	12	0.09	-570.00	873.00	2000	20230206	-33.20	1090	20230317	22.57	2000	-33.20	20230206	1090	22.57	20230317	2000	-33.20	20230206	1090	22.57	20230317	0.16	N	044480	500	170 억	494458	N	N	N	N
133	20230905	130353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	-5	5	-0.37	37583925	28158	115.04	1340	1342	1327	1742	938	1340	1334.75	1.45	-5265	1370	1355	1334	1319	1298	1362	1326	170	402	500	910	1	1	34091942	455	-2.34	1.53	12	0.08	-570.00	873.00	2000	20230206	-33.25	1090	20230317	22.48	2000	-33.25	20230206	1090	22.48	20230317	2000	-33.25	20230206	1090	22.48	20230317	0.16	N	044480	500	170 억	494458	N	N	N	N
134	20230905	120400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1339	-1	5	-0.07	34024088	25497	104.17	1340	1342	1327	1742	938	1340	1334.43	1.45	-5258	1370	1355	1334	1319	1298	1362	1326	170	402	500	910	1	1	34091942	456	-2.35	1.53	12	0.07	-570.00	873.00	2000	20230206	-33.05	1090	20230317	22.84	2000	-33.05	20230206	1090	22.84	20230317	2000	-33.05	20230206	1090	22.84	20230317	0.16	N	044480	500	170 억	494458	N	N	N	N
135	20230905	110404	57	100.00	KOSDAQ	화학	N	N	N	N	N	1329	-11	5	-0.82	25506632	19118	78.11	1340	1342	1327	1742	938	1340	1334.17	1.45	-4459	1370	1355	1334	1319	1298	1362	1326	170	402	500	910	1	1	34091942	453	-2.33	1.52	12	0.06	-570.00	873.00	2000	20230206	-33.55	1090	20230317	21.93	2000	-33.55	20230206	1090	21.93	20230317	2000	-33.55	20230206	1090	21.93	20230317	0.16	N	044480	500	170 억	494458	N	N	N	N
136	20230905	100359	57	100.00	KOSDAQ	화학	N	N	N	N	N	1338	-2	5	-0.15	8848001	6611	27.01	1340	1342	1328	1742	938	1340	1338.38	1.45	-3279	1370	1355	1334	1319	1298	1362	1326	170	402	500	910	1	1	34091942	456	-2.35	1.53	12	0.02	-570.00	873.00	2000	20230206	-33.10	1090	20230317	22.75	2000	-33.10	20230206	1090	22.75	20230317	2000	-33.10	20230206	1090	22.75	20230317	0.16	N	044480	500	170 억	494458	N	N	N	N
137	20230905	090355	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	0	3	0.00	968806	723	2.95	1340	1340	1339	1742	938	1340	1339.98	1.45	-626	1370	1355	1334	1319	1298	1362	1326	170	402	500	910	1	1	34091942	457	-2.35	1.53	12	0.00	-570.00	873.00	2000	20230206	-33.00	1090	20230317	22.94	2000	-33.00	20230206	1090	22.94	20230317	2000	-33.00	20230206	1090	22.94	20230317	0.16	N	044480	500	170 억	494458	N	N	N	N
138	20230904	160357	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	2	2	0.15	32777644	24477	44.46	1318	1349	1313	1739	937	1338	1339.12	1.45	-1417	1398	1367	1314	1283	1230	1383	1299	170	401	500	900	1	1	34091942	457	-2.35	1.53	12	0.07	-570.00	873.00	2000	20230206	-33.00	1090	20230317	22.94	2000	-33.00	20230206	1090	22.94	20230317	2000	-33.00	20230206	1090	22.94	20230317	0.16	N	044480	500	170 억	495875	N	N	N	N
139	20230904	150351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	-3	5	-0.22	32272631	24099	43.77	1318	1349	1313	1739	937	1338	1339.17	1.45	-1419	1398	1367	1314	1283	1230	1383	1299	170	401	500	900	1	1	34091942	455	-2.34	1.53	12	0.07	-570.00	873.00	2000	20230206	-33.25	1090	20230317	22.48	2000	-33.25	20230206	1090	22.48	20230317	2000	-33.25	20230206	1090	22.48	20230317	0.16	N	044480	500	170 억	495875	N	N	N	N
140	20230904	140348	57	100.00	KOSDAQ	화학	N	N	N	N	N	1336	-2	5	-0.15	31189031	23290	42.30	1318	1349	1313	1739	937	1338	1339.16	1.45	-786	1398	1367	1314	1283	1230	1383	1299	170	401	500	900	1	1	34091942	455	-2.34	1.53	12	0.07	-570.00	873.00	2000	20230206	-33.20	1090	20230317	22.57	2000	-33.20	20230206	1090	22.57	20230317	2000	-33.20	20230206	1090	22.57	20230317	0.16	N	044480	500	170 억	495875	N	N	N	N
141	20230904	130356	57	100.00	KOSDAQ	화학	N	N	N	N	N	1334	-4	5	-0.30	30254648	22590	41.03	1318	1349	1313	1739	937	1338	1339.29	1.45	-535	1398	1367	1314	1283	1230	1383	1299	170	401	500	900	1	1	34091942	455	-2.34	1.53	12	0.07	-570.00	873.00	2000	20230206	-33.30	1090	20230317	22.39	2000	-33.30	20230206	1090	22.39	20230317	2000	-33.30	20230206	1090	22.39	20230317	0.16	N	044480	500	170 억	495875	N	N	N	N
142	20230904	120349	57	100.00	KOSDAQ	화학	N	N	N	N	N	1340	2	2	0.15	22213691	16572	30.10	1318	1349	1313	1739	937	1338	1340.44	1.45	-525	1398	1367	1314	1283	1230	1383	1299	170	401	500	900	1	1	34091942	457	-2.35	1.53	12	0.05	-570.00	873.00	2000	20230206	-33.00	1090	20230317	22.94	2000	-33.00	20230206	1090	22.94	20230317	2000	-33.00	20230206	1090	22.94	20230317	0.16	N	044480	500	170 억	495875	N	N	N	N
143	20230904	110344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	-3	5	-0.22	21391573	15956	28.98	1318	1349	1313	1739	937	1338	1340.66	1.45	-532	1398	1367	1314	1283	1230	1383	1299	170	401	500	900	1	1	34091942	455	-2.34	1.53	12	0.05	-570.00	873.00	2000	20230206	-33.25	1090	20230317	22.48	2000	-33.25	20230206	1090	22.48	20230317	2000	-33.25	20230206	1090	22.48	20230317	0.16	N	044480	500	170 억	495875	N	N	N	N
144	20230904	100345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1347	9	2	0.67	16385833	12227	22.21	1318	1349	1313	1739	937	1338	1340.14	1.45	15	1398	1367	1314	1283	1230	1383	1299	170	401	500	900	1	1	34091942	459	-2.36	1.54	12	0.04	-570.00	873.00	2000	20230206	-32.65	1090	20230317	23.58	2000	-32.65	20230206	1090	23.58	20230317	2000	-32.65	20230206	1090	23.58	20230317	0.16	N	044480	500	170 억	495875	N	N	N	N
145	20230904	090353	57	100.00	KOSDAQ	화학	N	N	N	N	N	1323	-15	5	-1.12	2403051	1819	3.30	1318	1324	1313	1739	937	1338	1321.08	1.45	-618	1398	1367	1314	1283	1230	1383	1299	170	401	500	900	1	1	34091942	451	-2.32	1.52	12	0.01	-570.00	873.00	2000	20230206	-33.85	1090	20230317	21.38	2000	-33.85	20230206	1090	21.38	20230317	2000	-33.85	20230206	1090	21.38	20230317	0.16	N	044480	500	170 억	495875	N	N	N	N
146	20230901	160347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1338	0	3	0.00	73023924	54927	157.53	1337	1345	1261	1739	937	1338	1329.47	1.46	-3000	1348	1342	1335	1329	1322	1346	1333	170	401	500	900	1	1	34091942	456	-2.35	1.53	12	0.16	-570.00	873.00	2000	20230206	-33.10	1090	20230317	22.75	2000	-33.10	20230206	1090	22.75	20230317	2000	-33.10	20230206	1090	22.75	20230317	0.16	N	044480	500	170 억	498875	N	N	N	N
147	20230901	150354	57	100.00	KOSDAQ	화학	N	N	N	N	N	1337	-1	5	-0.07	67616773	50883	145.93	1337	1345	1261	1739	937	1338	1328.87	1.46	-2919	1348	1342	1335	1329	1322	1346	1333	170	401	500	900	1	1	34091942	456	-2.35	1.53	12	0.15	-570.00	873.00	2000	20230206	-33.15	1090	20230317	22.66	2000	-33.15	20230206	1090	22.66	20230317	2000	-33.15	20230206	1090	22.66	20230317	0.16	N	044480	500	170 억	498875	N	N	N	N
148	20230901	140351	57	100.00	KOSDAQ	화학	N	N	N	N	N	1337	-1	5	-0.07	61891812	46597	133.64	1337	1345	1261	1739	937	1338	1328.24	1.46	-2238	1348	1342	1335	1329	1322	1346	1333	170	401	500	900	1	1	34091942	456	-2.35	1.53	12	0.14	-570.00	873.00	2000	20230206	-33.15	1090	20230317	22.66	2000	-33.15	20230206	1090	22.66	20230317	2000	-33.15	20230206	1090	22.66	20230317	0.16	N	044480	500	170 억	498875	N	N	N	N
149	20230901	130344	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	-3	5	-0.22	59020428	44448	127.48	1337	1345	1261	1739	937	1338	1327.85	1.46	-1633	1348	1342	1335	1329	1322	1346	1333	170	401	500	900	1	1	34091942	455	-2.34	1.53	12	0.13	-570.00	873.00	2000	20230206	-33.25	1090	20230317	22.48	2000	-33.25	20230206	1090	22.48	20230317	2000	-33.25	20230206	1090	22.48	20230317	0.16	N	044480	500	170 억	498875	N	N	N	N
150	20230901	120347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1261	-77	5	-5.75	39751360	29919	85.81	1337	1345	1261	1739	937	1338	1328.63	1.46	-1066	1348	1342	1335	1329	1322	1346	1333	170	401	500	900	1	1	34091942	430	-2.21	1.44	12	0.09	-570.00	873.00	2000	20230206	-36.95	1090	20230317	15.69	2000	-36.95	20230206	1090	15.69	20230317	2000	-36.95	20230206	1090	15.69	20230317	0.16	N	044480	500	170 억	498875	Y	N	N	N
151	20230901	110347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1337	-1	5	-0.07	26747349	19968	57.27	1337	1345	1326	1739	937	1338	1339.51	1.46	-627	1348	1342	1335	1329	1322	1346	1333	170	401	500	900	1	1	34091942	456	-2.35	1.53	12	0.06	-570.00	873.00	2000	20230206	-33.15	1090	20230317	22.66	2000	-33.15	20230206	1090	22.66	20230317	2000	-33.15	20230206	1090	22.66	20230317	0.16	N	044480	500	170 억	498875	N	N	N	N
152	20230901	100345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1344	6	2	0.45	13648334	10179	29.19	1337	1345	1326	1739	937	1338	1340.83	1.46	-244	1348	1342	1335	1329	1322	1346	1333	170	401	500	900	1	1	34091942	458	-2.36	1.54	12	0.03	-570.00	873.00	2000	20230206	-32.80	1090	20230317	23.30	2000	-32.80	20230206	1090	23.30	20230317	2000	-32.80	20230206	1090	23.30	20230317	0.16	N	044480	500	170 억	498875	N	N	N	N
153	20230901	090341	57	100.00	KOSDAQ	화학	N	N	N	N	N	1327	-11	5	-0.82	607311	456	1.31	1337	1339	1326	1739	937	1338	1331.82	1.46	-442	1348	1342	1335	1329	1322	1346	1333	170	401	500	900	1	1	34091942	452	-2.33	1.52	12	0.00	-570.00	873.00	2000	20230206	-33.65	1090	20230317	21.74	2000	-33.65	20230206	1090	21.74	20230317	2000	-33.65	20230206	1090	21.74	20230317	0.16	N	044480	500	170 억	498875	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History