KissMeData/044480/price/prices-20231001.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

52 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	20231031	160508	57	100.00	KOSDAQ		화학	N	N	N	N	N	1130	6	2	0.53	31063512	27044	240.35	1190	1190	1119	1461	787	1124	1148.63	1.24	-3674	1186	1155	1113	1082	1040	1134	1061	170	337	500	760	1	1	34091942	385	-1.98	1.29	12	0.08	-570.00	873.00	2000	20230206	-43.50	1029	20231024	9.82	2000	-43.50	20230206	1029	9.82	20231024	2000	-43.50	20230206	1029	9.82	20231024	0.09	N	044480	500	170 억	423493	N	N	N	N
3	20231031	150514	57	100.00	KOSDAQ		화학	N	N	N	N	N	1127	3	2	0.27	30138941	26223	233.05	1190	1190	1119	1461	787	1124	1149.33	1.24	-3674	1186	1155	1113	1082	1040	1134	1061	170	337	500	760	1	1	34091942	384	-1.98	1.29	12	0.08	-570.00	873.00	2000	20230206	-43.65	1029	20231024	9.52	2000	-43.65	20230206	1029	9.52	20231024	2000	-43.65	20230206	1029	9.52	20231024	0.09	N	044480	500	170 억	423493	N	N	N	N
4	20231031	140520	57	100.00	KOSDAQ		화학	N	N	N	N	N	1130	6	2	0.53	28661268	24907	221.36	1190	1190	1120	1461	787	1124	1150.73	1.24	-3020	1186	1155	1113	1082	1040	1134	1061	170	337	500	760	1	1	34091942	385	-1.98	1.29	12	0.07	-570.00	873.00	2000	20230206	-43.50	1029	20231024	9.82	2000	-43.50	20230206	1029	9.82	20231024	2000	-43.50	20230206	1029	9.82	20231024	0.09	N	044480	500	170 억	423493	N	N	N	N
5	20231031	130516	57	100.00	KOSDAQ		화학	N	N	N	N	N	1133	9	2	0.80	27026625	23457	208.47	1190	1190	1120	1461	787	1124	1152.18	1.24	-2736	1186	1155	1113	1082	1040	1134	1061	170	337	500	760	1	1	34091942	386	-1.99	1.30	12	0.07	-570.00	873.00	2000	20230206	-43.35	1029	20231024	10.11	2000	-43.35	20230206	1029	10.11	20231024	2000	-43.35	20230206	1029	10.11	20231024	0.09	N	044480	500	170 억	423493	N	N	N	N
6	20231031	120512	57	100.00	KOSDAQ		화학	N	N	N	N	N	1149	25	2	2.22	24263715	21013	186.75	1190	1190	1127	1461	787	1124	1154.70	1.24	-2506	1186	1155	1113	1082	1040	1134	1061	170	337	500	760	1	1	34091942	392	-2.02	1.32	12	0.06	-570.00	873.00	2000	20230206	-42.55	1029	20231024	11.66	2000	-42.55	20230206	1029	11.66	20231024	2000	-42.55	20230206	1029	11.66	20231024	0.09	N	044480	500	170 억	423493	N	N	N	N
7	20231031	110526	57	100.00	KOSDAQ		화학	N	N	N	N	N	1144	20	2	1.78	22815979	19753	175.55	1190	1190	1127	1461	787	1124	1155.06	1.24	-1281	1186	1155	1113	1082	1040	1134	1061	170	337	500	760	1	1	34091942	390	-2.01	1.31	12	0.06	-570.00	873.00	2000	20230206	-42.80	1029	20231024	11.18	2000	-42.80	20230206	1029	11.18	20231024	2000	-42.80	20230206	1029	11.18	20231024	0.09	N	044480	500	170 억	423493	N	N	N	N
8	20231031	100518	57	100.00	KOSDAQ		화학	N	N	N	N	N	1140	16	2	1.42	14615381	12584	111.84	1190	1190	1136	1461	787	1124	1161.43	1.24	-986	1186	1155	1113	1082	1040	1134	1061	170	337	500	760	1	1	34091942	389	-2.00	1.31	12	0.04	-570.00	873.00	2000	20230206	-43.00	1029	20231024	10.79	2000	-43.00	20230206	1029	10.79	20231024	2000	-43.00	20230206	1029	10.79	20231024	0.09	N	044480	500	170 억	423493	N	N	N	N
9	20231031	090515	57	100.00	KOSDAQ		화학	N	N	N	N	N	1151	27	2	2.40	5808936	4883	43.40	1190	1190	1142	1461	787	1124	1189.62	1.24	-722	1186	1155	1113	1082	1040	1134	1061	170	337	500	760	1	1	34091942	392	-2.02	1.32	12	0.01	-570.00	873.00	2000	20230206	-42.45	1029	20231024	11.86	2000	-42.45	20230206	1029	11.86	20231024	2000	-42.45	20230206	1029	11.86	20231024	0.09	N	044480	500	170 억	423493	N	N	N	N
10	20231030	160509	57	100.00	KOSDAQ		화학	N	N	N	N	N	1124	3	2	0.27	12669985	11252	105.16	1126	1144	1071	1457	785	1121	1126.03	1.24	-927	1164	1142	1106	1084	1048	1153	1095	170	336	500	760	1	1	34091942	383	-1.97	1.29	12	0.03	-570.00	873.00	2000	20230206	-43.80	1029	20231024	9.23	2000	-43.80	20230206	1029	9.23	20231024	2000	-43.80	20230206	1029	9.23	20231024	0.10	N	044480	500	170 억	424420	N	N	N	N
11	20231030	150458	57	100.00	KOSDAQ		화학	N	N	N	N	N	1130	9	2	0.80	11448590	10153	94.89	1126	1144	1071	1457	785	1121	1127.61	1.24	-671	1164	1142	1106	1084	1048	1153	1095	170	336	500	760	1	1	34091942	385	-1.98	1.29	12	0.03	-570.00	873.00	2000	20230206	-43.50	1029	20231024	9.82	2000	-43.50	20230206	1029	9.82	20231024	2000	-43.50	20230206	1029	9.82	20231024	0.10	N	044480	500	170 억	424420	N	N	N	N
12	20231030	140459	57	100.00	KOSDAQ		화학	N	N	N	N	N	1133	12	2	1.07	10633003	9433	88.16	1126	1144	1071	1457	785	1121	1127.21	1.24	-43	1164	1142	1106	1084	1048	1153	1095	170	336	500	760	1	1	34091942	386	-1.99	1.30	12	0.03	-570.00	873.00	2000	20230206	-43.35	1029	20231024	10.11	2000	-43.35	20230206	1029	10.11	20231024	2000	-43.35	20230206	1029	10.11	20231024	0.10	N	044480	500	170 억	424420	N	N	N	N
13	20231030	130458	57	100.00	KOSDAQ		화학	N	N	N	N	N	1129	8	2	0.71	8596874	7626	71.27	1126	1144	1071	1457	785	1121	1127.31	1.24	-107	1164	1142	1106	1084	1048	1153	1095	170	336	500	760	1	1	34091942	385	-1.98	1.29	12	0.02	-570.00	873.00	2000	20230206	-43.55	1029	20231024	9.72	2000	-43.55	20230206	1029	9.72	20231024	2000	-43.55	20230206	1029	9.72	20231024	0.10	N	044480	500	170 억	424420	N	N	N	N
14	20231030	120454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1125	4	2	0.36	6939253	6153	57.50	1126	1144	1071	1457	785	1121	1127.78	1.24	-88	1164	1142	1106	1084	1048	1153	1095	170	336	500	760	1	1	34091942	384	-1.97	1.29	12	0.02	-570.00	873.00	2000	20230206	-43.75	1029	20231024	9.33	2000	-43.75	20230206	1029	9.33	20231024	2000	-43.75	20230206	1029	9.33	20231024	0.10	N	044480	500	170 억	424420	N	N	N	N
15	20231030	110455	57	100.00	KOSDAQ		화학	N	N	N	N	N	1128	7	2	0.62	5804120	5144	48.07	1126	1144	1071	1457	785	1121	1128.33	1.24	-48	1164	1142	1106	1084	1048	1153	1095	170	336	500	760	1	1	34091942	385	-1.98	1.29	12	0.02	-570.00	873.00	2000	20230206	-43.60	1029	20231024	9.62	2000	-43.60	20230206	1029	9.62	20231024	2000	-43.60	20230206	1029	9.62	20231024	0.10	N	044480	500	170 억	424420	N	N	N	N
16	20231030	100457	57	100.00	KOSDAQ		화학	N	N	N	N	N	1123	2	2	0.18	3618235	3208	29.98	1126	1144	1071	1457	785	1121	1127.88	1.24	-115	1164	1142	1106	1084	1048	1153	1095	170	336	500	760	1	1	34091942	383	-1.97	1.29	12	0.01	-570.00	873.00	2000	20230206	-43.85	1029	20231024	9.14	2000	-43.85	20230206	1029	9.14	20231024	2000	-43.85	20230206	1029	9.14	20231024	0.10	N	044480	500	170 억	424420	N	N	N	N
17	20231030	090452	57	100.00	KOSDAQ		화학	N	N	N	N	N	1126	5	2	0.45	100214	89	0.83	1126	1126	1126	1457	785	1121	1126.00	1.24	-1	1164	1142	1106	1084	1048	1153	1095	170	336	500	760	1	1	34091942	384	-1.98	1.29	12	0.00	-570.00	873.00	2000	20230206	-43.70	1029	20231024	9.43	2000	-43.70	20230206	1029	9.43	20231024	2000	-43.70	20230206	1029	9.43	20231024	0.10	N	044480	500	170 억	424420	N	N	N	N
18	20231027	150455	57	100.00	KOSDAQ		화학	N	N	N	N	N	1125	20	2	1.81	11661705	10582	9.02	1102	1128	1070	1436	774	1105	1102.03	1.25	-745	1321	1212	1141	1032	961	1267	1087	170	331	500	750	1	1	34091942	384	-1.97	1.29	12	0.03	-570.00	873.00	2000	20230206	-43.75	1029	20231024	9.33	2000	-43.75	20230206	1029	9.33	20231024	2000	-43.75	20230206	1029	9.33	20231024	0.10	N	044480	500	170 억	425166	N	N	N	N
19	20231027	140453	57	100.00	KOSDAQ		화학	N	N	N	N	N	1125	20	2	1.81	11101159	10084	8.59	1102	1128	1070	1436	774	1105	1100.87	1.25	-477	1321	1212	1141	1032	961	1267	1087	170	331	500	750	1	1	34091942	384	-1.97	1.29	12	0.03	-570.00	873.00	2000	20230206	-43.75	1029	20231024	9.33	2000	-43.75	20230206	1029	9.33	20231024	2000	-43.75	20230206	1029	9.33	20231024	0.10	N	044480	500	170 억	425166	N	N	N	N
20	20231027	130446	57	100.00	KOSDAQ		화학	N	N	N	N	N	1124	19	2	1.72	10351826	9418	8.02	1102	1128	1070	1436	774	1105	1099.15	1.25	-188	1321	1212	1141	1032	961	1267	1087	170	331	500	750	1	1	34091942	383	-1.97	1.29	12	0.03	-570.00	873.00	2000	20230206	-43.80	1029	20231024	9.23	2000	-43.80	20230206	1029	9.23	20231024	2000	-43.80	20230206	1029	9.23	20231024	0.10	N	044480	500	170 억	425166	N	N	N	N
21	20231027	120456	57	100.00	KOSDAQ		화학	N	N	N	N	N	1127	22	2	1.99	7806363	7157	6.10	1102	1128	1070	1436	774	1105	1090.73	1.25	69	1321	1212	1141	1032	961	1267	1087	170	331	500	750	1	1	34091942	384	-1.98	1.29	12	0.02	-570.00	873.00	2000	20230206	-43.65	1029	20231024	9.52	2000	-43.65	20230206	1029	9.52	20231024	2000	-43.65	20230206	1029	9.52	20231024	0.10	N	044480	500	170 억	425166	N	N	N	N
22	20231027	110459	57	100.00	KOSDAQ		화학	N	N	N	N	N	1115	10	2	0.90	5824725	5384	4.59	1102	1123	1070	1436	774	1105	1081.86	1.25	137	1321	1212	1141	1032	961	1267	1087	170	331	500	750	1	1	34091942	380	-1.96	1.28	12	0.02	-570.00	873.00	2000	20230206	-44.25	1029	20231024	8.36	2000	-44.25	20230206	1029	8.36	20231024	2000	-44.25	20230206	1029	8.36	20231024	0.10	N	044480	500	170 억	425166	N	N	N	N
23	20231027	100454	57	100.00	KOSDAQ		화학	N	N	N	N	N	1112	7	2	0.63	5481621	5077	4.33	1102	1123	1070	1436	774	1105	1079.70	1.25	202	1321	1212	1141	1032	961	1267	1087	170	331	500	750	1	1	34091942	379	-1.95	1.27	12	0.01	-570.00	873.00	2000	20230206	-44.40	1029	20231024	8.07	2000	-44.40	20230206	1029	8.07	20231024	2000	-44.40	20230206	1029	8.07	20231024	0.10	N	044480	500	170 억	425166	N	N	N	N
24	20231027	090451	57	100.00	KOSDAQ		화학	N	N	N	N	N	1091	-14	5	-1.27	107711	98	0.08	1102	1102	1091	1436	774	1105	1099.09	1.25	-16	1321	1212	1141	1032	961	1267	1087	170	331	500	750	1	1	34091942	372	-1.91	1.25	12	0.00	-570.00	873.00	2000	20230206	-45.45	1029	20231024	6.03	2000	-45.45	20230206	1029	6.03	20231024	2000	-45.45	20230206	1029	6.03	20231024	0.10	N	044480	500	170 억	425166	N	N	N	N
25	20231026	160447	57	100.00	KOSDAQ		화학	N	N	N	N	N	1105	7	2	0.64	139561168	117254	1459.47	1098	1250	1070	1427	769	1098	1191.03	1.25	-2505	1148	1122	1108	1082	1068	1116	1076	170	329	500	740	1	1	34091942	377	-1.94	1.27	12	0.34	-570.00	873.00	2000	20230206	-44.75	1029	20231024	7.39	2000	-44.75	20230206	1029	7.39	20231024	2000	-44.75	20230206	1029	7.39	20231024	0.10	N	044480	500	170 억	427671	N	N	N	N
26	20231026	150447	57	100.00	KOSDAQ		화학	N	N	N	N	N	1103	5	2	0.46	135628513	113695	1415.17	1098	1250	1070	1427	769	1098	1192.92	1.25	-1590	1148	1122	1108	1082	1068	1116	1076	170	329	500	740	1	1	34091942	376	-1.94	1.26	12	0.33	-570.00	873.00	2000	20230206	-44.85	1029	20231024	7.19	2000	-44.85	20230206	1029	7.19	20231024	2000	-44.85	20230206	1029	7.19	20231024	0.10	N	044480	500	170 억	427671	N	N	N	N
27	20231026	140448	57	100.00	KOSDAQ		화학	N	N	N	N	N	1101	3	2	0.27	133805540	112037	1394.54	1098	1250	1070	1427	769	1098	1194.30	1.25	-1095	1148	1122	1108	1082	1068	1116	1076	170	329	500	740	1	1	34091942	375	-1.93	1.26	12	0.33	-570.00	873.00	2000	20230206	-44.95	1029	20231024	7.00	2000	-44.95	20230206	1029	7.00	20231024	2000	-44.95	20230206	1029	7.00	20231024	0.10	N	044480	500	170 억	427671	N	N	N	N
28	20231026	130447	57	100.00	KOSDAQ		화학	N	N	N	N	N	1109	11	2	1.00	120150403	99507	1238.57	1098	1250	1073	1427	769	1098	1207.46	1.25	-411	1148	1122	1108	1082	1068	1116	1076	170	329	500	740	1	1	34091942	378	-1.95	1.27	12	0.29	-570.00	873.00	2000	20230206	-44.55	1029	20231024	7.77	2000	-44.55	20230206	1029	7.77	20231024	2000	-44.55	20230206	1029	7.77	20231024	0.10	N	044480	500	170 억	427671	N	N	N	N
29	20231026	120446	57	100.00	KOSDAQ		화학	N	N	N	N	N	1108	10	2	0.91	118682531	98177	1222.02	1098	1250	1073	1427	769	1098	1208.86	1.25	-40	1148	1122	1108	1082	1068	1116	1076	170	329	500	740	1	1	34091942	378	-1.94	1.27	12	0.29	-570.00	873.00	2000	20230206	-44.60	1029	20231024	7.68	2000	-44.60	20230206	1029	7.68	20231024	2000	-44.60	20230206	1029	7.68	20231024	0.10	N	044480	500	170 억	427671	N	N	N	N
30	20231026	110450	57	100.00	KOSDAQ		화학	N	N	N	N	N	1100	2	2	0.18	117916738	97483	1213.38	1098	1250	1073	1427	769	1098	1209.61	1.25	32	1148	1122	1108	1082	1068	1116	1076	170	329	500	740	1	1	34091942	375	-1.93	1.26	12	0.29	-570.00	873.00	2000	20230206	-45.00	1029	20231024	6.90	2000	-45.00	20230206	1029	6.90	20231024	2000	-45.00	20230206	1029	6.90	20231024	0.10	N	044480	500	170 억	427671	N	N	N	N
31	20231026	100451	57	100.00	KOSDAQ		화학	N	N	N	N	N	1097	-1	5	-0.09	1523859	1390	17.30	1098	1100	1073	1427	769	1098	1096.30	1.25	-295	1148	1122	1108	1082	1068	1116	1076	170	329	500	740	1	1	34091942	374	-1.92	1.26	12	0.00	-570.00	873.00	2000	20230206	-45.15	1029	20231024	6.61	2000	-45.15	20230206	1029	6.61	20231024	2000	-45.15	20230206	1029	6.61	20231024	0.10	N	044480	500	170 억	427671	N	N	N	N
32	20231026	090448	57	100.00	KOSDAQ		화학	N	N	N	N	N	1098	0	3	0.00	1363135	1243	15.47	1098	1098	1081	1427	769	1098	1096.65	1.25	-272	1148	1122	1108	1082	1068	1116	1076	170	329	500	740	1	1	34091942	374	-1.93	1.26	12	0.00	-570.00	873.00	2000	20230206	-45.10	1029	20231024	6.71	2000	-45.10	20230206	1029	6.71	20231024	2000	-45.10	20230206	1029	6.71	20231024	0.10	N	044480	500	170 억	427671	N	N	N	N
33	20231025	160450	57	100.00	KOSDAQ		화학	N	N	N	N	N	1098	14	2	1.29	8872047	8034	38.85	1107	1134	1094	1409	759	1084	1104.31	1.26	-336	1130	1107	1068	1045	1006	1118	1056	170	325	500	730	1	1	34091942	374	-1.93	1.26	12	0.02	-570.00	873.00	2000	20230206	-45.10	1029	20231024	6.71	2000	-45.10	20230206	1029	6.71	20231024	2000	-45.10	20230206	1029	6.71	20231024	0.10	N	044480	500	170 억	428007	N	N	N	N
34	20231025	150449	57	100.00	KOSDAQ		화학	N	N	N	N	N	1104	20	2	1.85	8694486	7873	38.07	1107	1134	1094	1409	759	1084	1104.34	1.26	-341	1130	1107	1068	1045	1006	1118	1056	170	325	500	730	1	1	34091942	376	-1.94	1.26	12	0.02	-570.00	873.00	2000	20230206	-44.80	1029	20231024	7.29	2000	-44.80	20230206	1029	7.29	20231024	2000	-44.80	20230206	1029	7.29	20231024	0.10	N	044480	500	170 억	428007	N	N	N	N
35	20231025	140446	57	100.00	KOSDAQ		화학	N	N	N	N	N	1105	21	2	1.94	8608299	7795	37.70	1107	1134	1094	1409	759	1084	1104.34	1.26	-330	1130	1107	1068	1045	1006	1118	1056	170	325	500	730	1	1	34091942	377	-1.94	1.27	12	0.02	-570.00	873.00	2000	20230206	-44.75	1029	20231024	7.39	2000	-44.75	20230206	1029	7.39	20231024	2000	-44.75	20230206	1029	7.39	20231024	0.10	N	044480	500	170 억	428007	N	N	N	N
36	20231025	130447	57	100.00	KOSDAQ		화학	N	N	N	N	N	1106	22	2	2.03	6897621	6248	30.22	1107	1134	1094	1409	759	1084	1103.97	1.26	245	1130	1107	1068	1045	1006	1118	1056	170	325	500	730	1	1	34091942	377	-1.94	1.27	12	0.02	-570.00	873.00	2000	20230206	-44.70	1029	20231024	7.48	2000	-44.70	20230206	1029	7.48	20231024	2000	-44.70	20230206	1029	7.48	20231024	0.10	N	044480	500	170 억	428007	N	N	N	N
37	20231025	120446	57	100.00	KOSDAQ		화학	N	N	N	N	N	1106	22	2	2.03	6533772	5919	28.62	1107	1134	1094	1409	759	1084	1103.86	1.26	461	1130	1107	1068	1045	1006	1118	1056	170	325	500	730	1	1	34091942	377	-1.94	1.27	12	0.02	-570.00	873.00	2000	20230206	-44.70	1029	20231024	7.48	2000	-44.70	20230206	1029	7.48	20231024	2000	-44.70	20230206	1029	7.48	20231024	0.10	N	044480	500	170 억	428007	N	N	N	N
38	20231025	110447	57	100.00	KOSDAQ		화학	N	N	N	N	N	1107	23	2	2.12	6395519	5794	28.02	1107	1134	1094	1409	759	1084	1103.82	1.26	585	1130	1107	1068	1045	1006	1118	1056	170	325	500	730	1	1	34091942	377	-1.94	1.27	12	0.02	-570.00	873.00	2000	20230206	-44.65	1029	20231024	7.58	2000	-44.65	20230206	1029	7.58	20231024	2000	-44.65	20230206	1029	7.58	20231024	0.10	N	044480	500	170 억	428007	N	N	N	N
39	20231025	100447	57	100.00	KOSDAQ		화학	N	N	N	N	N	1115	31	2	2.86	5478284	4967	24.02	1107	1134	1094	1409	759	1084	1102.94	1.26	558	1130	1107	1068	1045	1006	1118	1056	170	325	500	730	1	1	34091942	380	-1.96	1.28	12	0.01	-570.00	873.00	2000	20230206	-44.25	1029	20231024	8.36	2000	-44.25	20230206	1029	8.36	20231024	2000	-44.25	20230206	1029	8.36	20231024	0.10	N	044480	500	170 억	428007	N	N	N	N
40	20231025	090445	57	100.00	KOSDAQ		화학	N	N	N	N	N	1107	23	2	2.12	1068255	965	4.67	1107	1107	1107	1409	759	1084	1107.00	1.26	0	1130	1107	1068	1045	1006	1118	1056	170	325	500	730	1	1	34091942	377	-1.94	1.27	12	0.00	-570.00	873.00	2000	20230206	-44.65	1029	20231024	7.58	2000	-44.65	20230206	1029	7.58	20231024	2000	-44.65	20230206	1029	7.58	20231024	0.10	N	044480	500	170 억	428007	N	N	N	N
41	20231024	160437	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1084	3	2	0.28	22041045	20674	270.39	1080	1091	1029	1405	757	1081	1066.12	1.26	-1248	1106	1093	1079	1066	1052	1086	1059	170	324	500	730	1	1	34091942	370	-1.90	1.24	12	0.06	-570.00	873.00	2000	20230206	-45.80	1029	20231024	5.34	2000	-45.80	20230206	1029	5.34	20231024	2000	-45.80	20230206	1029	5.34	20231024	0.10	N	044480	500	170 억	429255	N	N	N	N
42	20231024	150444	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1084	3	2	0.28	21979257	20617	269.64	1080	1091	1029	1405	757	1081	1066.07	1.26	-1248	1106	1093	1079	1066	1052	1086	1059	170	324	500	730	1	1	34091942	370	-1.90	1.24	12	0.06	-570.00	873.00	2000	20230206	-45.80	1029	20231024	5.34	2000	-45.80	20230206	1029	5.34	20231024	2000	-45.80	20230206	1029	5.34	20231024	0.10	N	044480	500	170 억	429255	N	N	N	N
43	20231024	140436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1079	-2	5	-0.19	20109535	18888	247.03	1080	1091	1029	1405	757	1081	1064.67	1.26	-1298	1106	1093	1079	1066	1052	1086	1059	170	324	500	730	1	1	34091942	368	-1.89	1.24	12	0.06	-570.00	873.00	2000	20230206	-46.05	1029	20231024	4.86	2000	-46.05	20230206	1029	4.86	20231024	2000	-46.05	20230206	1029	4.86	20231024	0.10	N	044480	500	170 억	429255	N	N	N	N
44	20231024	130442	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1059	-22	5	-2.04	14164778	13282	173.71	1080	1091	1029	1405	757	1081	1066.46	1.26	-1316	1106	1093	1079	1066	1052	1086	1059	170	324	500	730	1	1	34091942	361	-1.86	1.21	12	0.04	-570.00	873.00	2000	20230206	-47.05	1029	20231024	2.92	2000	-47.05	20230206	1029	2.92	20231024	2000	-47.05	20230206	1029	2.92	20231024	0.10	N	044480	500	170 억	429255	N	N	N	N
45	20231024	120446	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1048	-33	5	-3.05	14046792	13169	172.23	1080	1091	1029	1405	757	1081	1066.66	1.26	-1316	1106	1093	1079	1066	1052	1086	1059	170	324	500	730	1	1	34091942	357	-1.84	1.20	12	0.04	-570.00	873.00	2000	20230206	-47.60	1029	20231024	1.85	2000	-47.60	20230206	1029	1.85	20231024	2000	-47.60	20230206	1029	1.85	20231024	0.10	N	044480	500	170 억	429255	N	N	N	N
46	20231024	110442	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1055	-26	5	-2.41	9813941	9139	119.53	1080	1091	1029	1405	757	1081	1073.85	1.26	-1492	1106	1093	1079	1066	1052	1086	1059	170	324	500	730	1	1	34091942	360	-1.85	1.21	12	0.03	-570.00	873.00	2000	20230206	-47.25	1029	20231024	2.53	2000	-47.25	20230206	1029	2.53	20231024	2000	-47.25	20230206	1029	2.53	20231024	0.10	N	044480	500	170 억	429255	N	N	N	N
47	20231024	100437	57	100.00	KOSDAQ		화학	N	N	N	N	N	1070	-11	5	-1.02	6978839	6468	84.59	1080	1091	1069	1405	757	1081	1078.98	1.26	-184	1106	1093	1079	1066	1052	1086	1059	170	324	500	730	1	1	34091942	365	-1.88	1.23	12	0.02	-570.00	873.00	2000	20230206	-46.50	1065	20231023	0.47	2000	-46.50	20230206	1065	0.47	20231023	2000	-46.50	20230206	1065	0.47	20231023	0.10	N	044480	500	170 억	429255	N	N	N	N
48	20231024	090441	57	100.00	KOSDAQ		화학	N	N	N	N	N	1081	0	3	0.00	250724	232	3.03	1080	1081	1079	1405	757	1081	1080.71	1.26	128	1106	1093	1079	1066	1052	1086	1059	170	324	500	730	1	1	34091942	369	-1.90	1.24	12	0.00	-570.00	873.00	2000	20230206	-45.95	1065	20231023	1.50	2000	-45.95	20230206	1065	1.50	20231023	2000	-45.95	20230206	1065	1.50	20231023	0.10	N	044480	500	170 억	429255	N	N	N	N
49	20231023	160435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1081	-11	5	-1.01	8239822	7567	19.83	1092	1092	1065	1419	765	1092	1088.92	1.26	-201	1142	1117	1103	1078	1064	1110	1071	170	327	500	740	1	1	34091942	369	-1.90	1.24	12	0.02	-570.00	873.00	2000	20230206	-45.95	1065	20231023	1.50	2000	-45.95	20230206	1065	1.50	20231023	2000	-45.95	20230206	1065	1.50	20231023	0.10	N	044480	500	170 억	429456	N	N	N	N
50	20231023	150436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1092	0	3	0.00	7956589	7305	19.14	1092	1092	1065	1419	765	1092	1089.20	1.26	-201	1142	1117	1103	1078	1064	1110	1071	170	327	500	740	1	1	34091942	372	-1.92	1.25	12	0.02	-570.00	873.00	2000	20230206	-45.40	1065	20231023	2.54	2000	-45.40	20230206	1065	2.54	20231023	2000	-45.40	20230206	1065	2.54	20231023	0.10	N	044480	500	170 억	429456	N	N	N	N
51	20231023	140436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1092	0	3	0.00	5289895	4851	12.71	1092	1092	1065	1419	765	1092	1090.48	1.26	-157	1142	1117	1103	1078	1064	1110	1071	170	327	500	740	1	1	34091942	372	-1.92	1.25	12	0.01	-570.00	873.00	2000	20230206	-45.40	1065	20231023	2.54	2000	-45.40	20230206	1065	2.54	20231023	2000	-45.40	20230206	1065	2.54	20231023	0.10	N	044480	500	170 억	429456	N	N	N	N
52	20231023	130438	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1092	0	3	0.00	5268055	4831	12.66	1092	1092	1065	1419	765	1092	1090.47	1.26	-157	1142	1117	1103	1078	1064	1110	1071	170	327	500	740	1	1	34091942	372	-1.92	1.25	12	0.01	-570.00	873.00	2000	20230206	-45.40	1065	20231023	2.54	2000	-45.40	20230206	1065	2.54	20231023	2000	-45.40	20230206	1065	2.54	20231023	0.10	N	044480	500	170 억	429456	N	N	N	N
53	20231023	120435	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1092	0	3	0.00	2535871	2329	6.10	1092	1092	1065	1419	765	1092	1088.82	1.26	-157	1142	1117	1103	1078	1064	1110	1071	170	327	500	740	1	1	34091942	372	-1.92	1.25	12	0.01	-570.00	873.00	2000	20230206	-45.40	1065	20231023	2.54	2000	-45.40	20230206	1065	2.54	20231023	2000	-45.40	20230206	1065	2.54	20231023	0.10	N	044480	500	170 억	429456	N	N	N	N
54	20231023	110434	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1092	0	3	0.00	2478143	2276	5.96	1092	1092	1065	1419	765	1092	1088.82	1.26	-108	1142	1117	1103	1078	1064	1110	1071	170	327	500	740	1	1	34091942	372	-1.92	1.25	12	0.01	-570.00	873.00	2000	20230206	-45.40	1065	20231023	2.54	2000	-45.40	20230206	1065	2.54	20231023	2000	-45.40	20230206	1065	2.54	20231023	0.10	N	044480	500	170 억	429456	N	N	N	N
55	20231023	100430	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1092	0	3	0.00	2137462	1964	5.15	1092	1092	1065	1419	765	1092	1088.32	1.26	-108	1142	1117	1103	1078	1064	1110	1071	170	327	500	740	1	1	34091942	372	-1.92	1.25	12	0.01	-570.00	873.00	2000	20230206	-45.40	1065	20231023	2.54	2000	-45.40	20230206	1065	2.54	20231023	2000	-45.40	20230206	1065	2.54	20231023	0.10	N	044480	500	170 억	429456	N	N	N	N
56	20231023	090439	57	100.00	KOSDAQ		화학	N	N	N	N	N	1091	-1	5	-0.09	1507052	1381	3.62	1092	1092	1091	1419	765	1092	1091.28	1.26	0	1142	1117	1103	1078	1064	1110	1071	170	327	500	740	1	1	34091942	372	-1.91	1.25	12	0.00	-570.00	873.00	2000	20230206	-45.45	1089	20231020	0.18	2000	-45.45	20230206	1089	0.18	20231020	2000	-45.45	20230206	1089	0.18	20231020	0.10	N	044480	500	170 억	429456	N	N	N	N
57	20231020	160434	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1092	-36	5	-3.19	41673918	37858	148.60	1128	1128	1089	1466	790	1128	1100.80	1.27	-2524	1177	1152	1140	1115	1103	1146	1109	170	338	500	760	1	1	34091942	372	-1.92	1.25	12	0.11	-570.00	873.00	2000	20230206	-45.40	1089	20231020	0.28	2000	-45.40	20230206	1089	0.28	20231020	2000	-45.40	20230206	1089	0.28	20231020	0.10	N	044480	500	170 억	431980	N	N	N	N
58	20231020	150434	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1097	-31	5	-2.75	41427126	37632	147.71	1128	1128	1089	1466	790	1128	1100.85	1.27	-2524	1177	1152	1140	1115	1103	1146	1109	170	338	500	760	1	1	34091942	374	-1.92	1.26	12	0.11	-570.00	873.00	2000	20230206	-45.15	1089	20231020	0.73	2000	-45.15	20230206	1089	0.73	20231020	2000	-45.15	20230206	1089	0.73	20231020	0.10	N	044480	500	170 억	431980	N	N	N	N
59	20231020	140436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1107	-21	5	-1.86	35741258	32425	127.27	1128	1128	1089	1466	790	1128	1102.27	1.27	-2567	1177	1152	1140	1115	1103	1146	1109	170	338	500	760	1	1	34091942	377	-1.94	1.27	12	0.10	-570.00	873.00	2000	20230206	-44.65	1089	20231020	1.65	2000	-44.65	20230206	1089	1.65	20231020	2000	-44.65	20230206	1089	1.65	20231020	0.10	N	044480	500	170 억	431980	N	N	N	N
60	20231020	130425	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1107	-21	5	-1.86	35412494	32128	126.11	1128	1128	1089	1466	790	1128	1102.23	1.27	-2567	1177	1152	1140	1115	1103	1146	1109	170	338	500	760	1	1	34091942	377	-1.94	1.27	12	0.09	-570.00	873.00	2000	20230206	-44.65	1089	20231020	1.65	2000	-44.65	20230206	1089	1.65	20231020	2000	-44.65	20230206	1089	1.65	20231020	0.10	N	044480	500	170 억	431980	N	N	N	N
61	20231020	120431	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1104	-24	5	-2.13	23691552	21513	84.44	1128	1128	1089	1466	790	1128	1101.27	1.27	-3338	1177	1152	1140	1115	1103	1146	1109	170	338	500	760	1	1	34091942	376	-1.94	1.26	12	0.06	-570.00	873.00	2000	20230206	-44.80	1089	20231020	1.38	2000	-44.80	20230206	1089	1.38	20231020	2000	-44.80	20230206	1089	1.38	20231020	0.10	N	044480	500	170 억	431980	N	N	N	N
62	20231020	110436	57	100.00	KOSDAQ	신저가	화학	N	N	N	N	N	1101	-27	5	-2.39	18049254	16377	64.28	1128	1128	1089	1466	790	1128	1102.11	1.27	-3338	1177	1152	1140	1115	1103	1146	1109	170	338	500	760	1	1	34091942	375	-1.93	1.26	12	0.05	-570.00	873.00	2000	20230206	-44.95	1089	20231020	1.10	2000	-44.95	20230206	1089	1.10	20231020	2000	-44.95	20230206	1089	1.10	20231020	0.10	N	044480	500	170 억	431980	N	N	N	N
63	20231020	100431	57	100.00	KOSDAQ		화학	N	N	N	N	N	1100	-28	5	-2.48	11941354	10809	42.43	1128	1128	1100	1466	790	1128	1104.76	1.27	-1195	1177	1152	1140	1115	1103	1146	1109	170	338	500	760	1	1	34091942	375	-1.93	1.26	12	0.03	-570.00	873.00	2000	20230206	-45.00	1090	20230317	0.92	2000	-45.00	20230206	1090	0.92	20230317	2000	-45.00	20230206	1090	0.92	20230317	0.10	N	044480	500	170 억	431980	N	N	N	N
64	20231020	090434	57	100.00	KOSDAQ		화학	N	N	N	N	N	1122	-6	5	-0.53	113628	101	0.40	1128	1128	1122	1466	790	1128	1125.03	1.27	-99	1177	1152	1140	1115	1103	1146	1109	170	338	500	760	1	1	34091942	383	-1.97	1.29	12	0.00	-570.00	873.00	2000	20230206	-43.90	1090	20230317	2.94	2000	-43.90	20230206	1090	2.94	20230317	2000	-43.90	20230206	1090	2.94	20230317	0.10	N	044480	500	170 억	431980	N	N	N	N
65	20231019	160430	57	100.00	KOSDAQ		화학	N	N	N	N	N	1128	-35	5	-3.01	29049079	25477	345.50	1161	1165	1128	1511	815	1163	1140.21	1.27	-2551	1204	1183	1173	1152	1142	1178	1147	170	348	500	790	1	1	34091942	385	-1.98	1.29	12	0.07	-570.00	873.00	2000	20230206	-43.60	1090	20230317	3.49	2000	-43.60	20230206	1090	3.49	20230317	2000	-43.60	20230206	1090	3.49	20230317	0.10	N	044480	500	170 억	434531	N	N	N	N
66	20231019	150428	57	100.00	KOSDAQ		화학	N	N	N	N	N	1134	-29	5	-2.49	25739527	22543	305.71	1161	1165	1130	1511	815	1163	1141.80	1.27	373	1204	1183	1173	1152	1142	1178	1147	170	348	500	790	1	1	34091942	387	-1.99	1.30	12	0.07	-570.00	873.00	2000	20230206	-43.30	1090	20230317	4.04	2000	-43.30	20230206	1090	4.04	20230317	2000	-43.30	20230206	1090	4.04	20230317	0.10	N	044480	500	170 억	434531	N	N	N	N
67	20231019	140430	57	100.00	KOSDAQ		화학	N	N	N	N	N	1131	-32	5	-2.75	24621081	21556	292.32	1161	1165	1130	1511	815	1163	1142.19	1.27	954	1204	1183	1173	1152	1142	1178	1147	170	348	500	790	1	1	34091942	386	-1.98	1.30	12	0.06	-570.00	873.00	2000	20230206	-43.45	1090	20230317	3.76	2000	-43.45	20230206	1090	3.76	20230317	2000	-43.45	20230206	1090	3.76	20230317	0.10	N	044480	500	170 억	434531	N	N	N	N
68	20231019	130427	57	100.00	KOSDAQ		화학	N	N	N	N	N	1134	-29	5	-2.49	23591041	20648	280.01	1161	1165	1130	1511	815	1163	1142.53	1.27	952	1204	1183	1173	1152	1142	1178	1147	170	348	500	790	1	1	34091942	387	-1.99	1.30	12	0.06	-570.00	873.00	2000	20230206	-43.30	1090	20230317	4.04	2000	-43.30	20230206	1090	4.04	20230317	2000	-43.30	20230206	1090	4.04	20230317	0.10	N	044480	500	170 억	434531	N	N	N	N
69	20231019	120429	57	100.00	KOSDAQ		화학	N	N	N	N	N	1146	-17	5	-1.46	9799850	8529	115.66	1161	1165	1137	1511	815	1163	1149.00	1.27	-2387	1204	1183	1173	1152	1142	1178	1147	170	348	500	790	1	1	34091942	391	-2.01	1.31	12	0.03	-570.00	873.00	2000	20230206	-42.70	1090	20230317	5.14	2000	-42.70	20230206	1090	5.14	20230317	2000	-42.70	20230206	1090	5.14	20230317	0.10	N	044480	500	170 억	434531	N	N	N	N
70	20231019	110430	57	100.00	KOSDAQ		화학	N	N	N	N	N	1149	-14	5	-1.20	8991147	7825	106.12	1161	1165	1137	1511	815	1163	1149.03	1.27	-2341	1204	1183	1173	1152	1142	1178	1147	170	348	500	790	1	1	34091942	392	-2.02	1.32	12	0.02	-570.00	873.00	2000	20230206	-42.55	1090	20230317	5.41	2000	-42.55	20230206	1090	5.41	20230317	2000	-42.55	20230206	1090	5.41	20230317	0.10	N	044480	500	170 억	434531	N	N	N	N
71	20231019	100427	57	100.00	KOSDAQ		화학	N	N	N	N	N	1162	-1	5	-0.09	6487383	5649	76.61	1161	1165	1137	1511	815	1163	1148.41	1.27	-875	1204	1183	1173	1152	1142	1178	1147	170	348	500	790	1	1	34091942	396	-2.04	1.33	12	0.02	-570.00	873.00	2000	20230206	-41.90	1090	20230317	6.61	2000	-41.90	20230206	1090	6.61	20230317	2000	-41.90	20230206	1090	6.61	20230317	0.10	N	044480	500	170 억	434531	N	N	N	N
72	20231019	090430	57	100.00	KOSDAQ		화학	N	N	N	N	N	1159	-4	5	-0.34	193852	167	2.26	1161	1161	1159	1511	815	1163	1160.79	1.27	102	1204	1183	1173	1152	1142	1178	1147	170	348	500	790	1	1	34091942	395	-2.03	1.33	12	0.00	-570.00	873.00	2000	20230206	-42.05	1090	20230317	6.33	2000	-42.05	20230206	1090	6.33	20230317	2000	-42.05	20230206	1090	6.33	20230317	0.10	N	044480	500	170 억	434531	N	N	N	N
73	20231018	160432	57	100.00	KOSDAQ		화학	N	N	N	N	N	1163	-7	5	-0.60	8610858	7374	79.24	1170	1194	1163	1521	819	1170	1167.73	1.28	-2034	1228	1198	1180	1150	1132	1214	1166	170	351	500	790	1	1	34091942	396	-2.04	1.33	12	0.02	-570.00	873.00	2000	20230206	-41.85	1090	20230317	6.70	2000	-41.85	20230206	1090	6.70	20230317	2000	-41.85	20230206	1090	6.70	20230317	0.10	N	044480	500	170 억	436565	N	N	N	N
74	20231018	150426	57	100.00	KOSDAQ		화학	N	N	N	N	N	1164	-6	5	-0.51	8489898	7270	78.12	1170	1194	1164	1521	819	1170	1167.80	1.28	-2034	1228	1198	1180	1150	1132	1214	1166	170	351	500	790	1	1	34091942	397	-2.04	1.33	12	0.02	-570.00	873.00	2000	20230206	-41.80	1090	20230317	6.79	2000	-41.80	20230206	1090	6.79	20230317	2000	-41.80	20230206	1090	6.79	20230317	0.10	N	044480	500	170 억	436565	N	N	N	N
75	20231018	140423	57	100.00	KOSDAQ		화학	N	N	N	N	N	1165	-5	5	-0.43	8401432	7194	77.30	1170	1194	1165	1521	819	1170	1167.84	1.28	-2030	1228	1198	1180	1150	1132	1214	1166	170	351	500	790	1	1	34091942	397	-2.04	1.33	12	0.02	-570.00	873.00	2000	20230206	-41.75	1090	20230317	6.88	2000	-41.75	20230206	1090	6.88	20230317	2000	-41.75	20230206	1090	6.88	20230317	0.10	N	044480	500	170 억	436565	N	N	N	N
76	20231018	130421	57	100.00	KOSDAQ		화학	N	N	N	N	N	1165	-5	5	-0.43	6694513	5730	61.57	1170	1194	1165	1521	819	1170	1168.33	1.28	-1925	1228	1198	1180	1150	1132	1214	1166	170	351	500	790	1	1	34091942	397	-2.04	1.33	12	0.02	-570.00	873.00	2000	20230206	-41.75	1090	20230317	6.88	2000	-41.75	20230206	1090	6.88	20230317	2000	-41.75	20230206	1090	6.88	20230317	0.10	N	044480	500	170 억	436565	N	N	N	N
77	20231018	120427	57	100.00	KOSDAQ		화학	N	N	N	N	N	1169	-1	5	-0.09	4146385	3548	38.13	1170	1194	1166	1521	819	1170	1168.65	1.28	-991	1228	1198	1180	1150	1132	1214	1166	170	351	500	790	1	1	34091942	399	-2.05	1.34	12	0.01	-570.00	873.00	2000	20230206	-41.55	1090	20230317	7.25	2000	-41.55	20230206	1090	7.25	20230317	2000	-41.55	20230206	1090	7.25	20230317	0.10	N	044480	500	170 억	436565	N	N	N	N
78	20231018	110424	57	100.00	KOSDAQ		화학	N	N	N	N	N	1171	1	2	0.09	3111303	2661	28.59	1170	1194	1166	1521	819	1170	1169.22	1.28	-438	1228	1198	1180	1150	1132	1214	1166	170	351	500	790	1	1	34091942	399	-2.05	1.34	12	0.01	-570.00	873.00	2000	20230206	-41.45	1090	20230317	7.43	2000	-41.45	20230206	1090	7.43	20230317	2000	-41.45	20230206	1090	7.43	20230317	0.10	N	044480	500	170 억	436565	N	N	N	N
79	20231018	100427	57	100.00	KOSDAQ		화학	N	N	N	N	N	1182	12	2	1.03	1373420	1172	12.59	1170	1194	1170	1521	819	1170	1171.86	1.28	6	1228	1198	1180	1150	1132	1214	1166	170	351	500	790	1	1	34091942	403	-2.07	1.35	12	0.00	-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	0.10	N	044480	500	170 억	436565	N	N	N	N
80	20231018	090424	57	100.00	KOSDAQ		화학	N	N	N	N	N	1179	9	2	0.77	152724	130	1.40	1170	1194	1170	1521	819	1170	1174.80	1.28	17	1228	1198	1180	1150	1132	1214	1166	170	351	500	790	1	1	34091942	402	-2.07	1.35	12	0.00	-570.00	873.00	2000	20230206	-41.05	1090	20230317	8.17	2000	-41.05	20230206	1090	8.17	20230317	2000	-41.05	20230206	1090	8.17	20230317	0.10	N	044480	500	170 억	436565	N	N	N	N
81	20231017	160426	57	100.00	KOSDAQ		화학	N	N	N	N	N	1170	3	2	0.26	10917871	9303	57.66	1164	1210	1162	1517	817	1167	1173.59	1.28	254	1254	1210	1186	1142	1118	1232	1164	170	350	500	790	1	1	34091942	399	-2.05	1.34	12	0.03	-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	0.10	N	044480	500	170 억	436311	N	N	N	N
82	20231017	150426	57	100.00	KOSDAQ		화학	N	N	N	N	N	1172	5	2	0.43	9175076	7813	48.42	1164	1210	1162	1517	817	1167	1174.33	1.28	336	1254	1210	1186	1142	1118	1232	1164	170	350	500	790	1	1	34091942	400	-2.06	1.34	12	0.02	-570.00	873.00	2000	20230206	-41.40	1090	20230317	7.52	2000	-41.40	20230206	1090	7.52	20230317	2000	-41.40	20230206	1090	7.52	20230317	0.10	N	044480	500	170 억	436311	N	N	N	N
83	20231017	140427	57	100.00	KOSDAQ		화학	N	N	N	N	N	1180	13	2	1.11	5680755	4825	29.90	1164	1210	1162	1517	817	1167	1177.36	1.28	406	1254	1210	1186	1142	1118	1232	1164	170	350	500	790	1	1	34091942	402	-2.07	1.35	12	0.01	-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	0.10	N	044480	500	170 억	436311	N	N	N	N
84	20231017	130425	57	100.00	KOSDAQ		화학	N	N	N	N	N	1182	15	2	1.29	5508475	4679	29.00	1164	1210	1162	1517	817	1167	1177.28	1.28	406	1254	1210	1186	1142	1118	1232	1164	170	350	500	790	1	1	34091942	403	-2.07	1.35	12	0.01	-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	0.10	N	044480	500	170 억	436311	N	N	N	N
85	20231017	120427	57	100.00	KOSDAQ		화학	N	N	N	N	N	1184	17	2	1.46	5046136	4285	26.56	1164	1210	1162	1517	817	1167	1177.63	1.28	394	1254	1210	1186	1142	1118	1232	1164	170	350	500	790	1	1	34091942	404	-2.08	1.36	12	0.01	-570.00	873.00	2000	20230206	-40.80	1090	20230317	8.62	2000	-40.80	20230206	1090	8.62	20230317	2000	-40.80	20230206	1090	8.62	20230317	0.10	N	044480	500	170 억	436311	N	N	N	N
86	20231017	110422	57	100.00	KOSDAQ		화학	N	N	N	N	N	1180	13	2	1.11	4314522	3665	22.71	1164	1210	1162	1517	817	1167	1177.22	1.28	394	1254	1210	1186	1142	1118	1232	1164	170	350	500	790	1	1	34091942	402	-2.07	1.35	12	0.01	-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	0.10	N	044480	500	170 억	436311	N	N	N	N
87	20231017	100420	57	100.00	KOSDAQ		화학	N	N	N	N	N	1183	16	2	1.37	3063076	2598	16.10	1164	1210	1162	1517	817	1167	1179.01	1.28	235	1254	1210	1186	1142	1118	1232	1164	170	350	500	790	1	1	34091942	403	-2.08	1.36	12	0.01	-570.00	873.00	2000	20230206	-40.85	1090	20230317	8.53	2000	-40.85	20230206	1090	8.53	20230317	2000	-40.85	20230206	1090	8.53	20230317	0.10	N	044480	500	170 억	436311	N	N	N	N
88	20231017	090423	57	100.00	KOSDAQ		화학	N	N	N	N	N	1187	20	2	1.71	1669308	1428	8.85	1164	1187	1162	1517	817	1167	1168.98	1.28	302	1254	1210	1186	1142	1118	1232	1164	170	350	500	790	1	1	34091942	405	-2.08	1.36	12	0.00	-570.00	873.00	2000	20230206	-40.65	1090	20230317	8.90	2000	-40.65	20230206	1090	8.90	20230317	2000	-40.65	20230206	1090	8.90	20230317	0.10	N	044480	500	170 억	436311	N	N	N	N
89	20231016	160422	57	100.00	KOSDAQ		화학	N	N	N	N	N	1167	-48	5	-3.95	19304562	16134	101.24	1162	1230	1162	1579	851	1215	1196.51	1.28	-824	1258	1236	1203	1181	1148	1247	1192	170	364	500	820	1	1	34091942	398	-2.05	1.34	12	0.05	-570.00	873.00	2000	20230206	-41.65	1090	20230317	7.06	2000	-41.65	20230206	1090	7.06	20230317	2000	-41.65	20230206	1090	7.06	20230317	0.12	N	044480	500	170 억	437135	N	N	N	N
90	20231016	150422	57	100.00	KOSDAQ		화학	N	N	N	N	N	1203	-12	5	-0.99	15954092	13268	83.26	1162	1230	1162	1579	851	1215	1202.45	1.28	1638	1258	1236	1203	1181	1148	1247	1192	170	364	500	820	1	1	34091942	410	-2.11	1.38	12	0.04	-570.00	873.00	2000	20230206	-39.85	1090	20230317	10.37	2000	-39.85	20230206	1090	10.37	20230317	2000	-39.85	20230206	1090	10.37	20230317	0.12	N	044480	500	170 억	437135	N	N	N	N
91	20231016	140421	57	100.00	KOSDAQ		화학	N	N	N	N	N	1208	-7	5	-0.58	15264130	12695	79.66	1162	1230	1162	1579	851	1215	1202.37	1.28	2204	1258	1236	1203	1181	1148	1247	1192	170	364	500	820	1	1	34091942	412	-2.12	1.38	12	0.04	-570.00	873.00	2000	20230206	-39.60	1090	20230317	10.83	2000	-39.60	20230206	1090	10.83	20230317	2000	-39.60	20230206	1090	10.83	20230317	0.12	N	044480	500	170 억	437135	N	N	N	N
92	20231016	130421	57	100.00	KOSDAQ		화학	N	N	N	N	N	1213	-2	5	-0.16	14878640	12375	77.65	1162	1230	1162	1579	851	1215	1202.31	1.28	2372	1258	1236	1203	1181	1148	1247	1192	170	364	500	820	1	1	34091942	414	-2.13	1.39	12	0.04	-570.00	873.00	2000	20230206	-39.35	1090	20230317	11.28	2000	-39.35	20230206	1090	11.28	20230317	2000	-39.35	20230206	1090	11.28	20230317	0.12	N	044480	500	170 억	437135	N	N	N	N
93	20231016	120421	57	100.00	KOSDAQ		화학	N	N	N	N	N	1213	-2	5	-0.16	14801115	12311	77.25	1162	1230	1162	1579	851	1215	1202.27	1.28	2383	1258	1236	1203	1181	1148	1247	1192	170	364	500	820	1	1	34091942	414	-2.13	1.39	12	0.04	-570.00	873.00	2000	20230206	-39.35	1090	20230317	11.28	2000	-39.35	20230206	1090	11.28	20230317	2000	-39.35	20230206	1090	11.28	20230317	0.12	N	044480	500	170 억	437135	N	N	N	N
94	20231016	110419	57	100.00	KOSDAQ		화학	N	N	N	N	N	1222	7	2	0.58	10755123	8935	56.07	1162	1230	1162	1579	851	1215	1203.71	1.28	-587	1258	1236	1203	1181	1148	1247	1192	170	364	500	820	1	1	34091942	417	-2.14	1.40	12	0.03	-570.00	873.00	2000	20230206	-38.90	1090	20230317	12.11	2000	-38.90	20230206	1090	12.11	20230317	2000	-38.90	20230206	1090	12.11	20230317	0.12	N	044480	500	170 억	437135	N	N	N	N
95	20231016	100416	57	100.00	KOSDAQ		화학	N	N	N	N	N	1216	1	2	0.08	9266664	7710	48.38	1162	1230	1162	1579	851	1215	1201.90	1.28	-507	1258	1236	1203	1181	1148	1247	1192	170	364	500	820	1	1	34091942	415	-2.13	1.39	12	0.02	-570.00	873.00	2000	20230206	-39.20	1090	20230317	11.56	2000	-39.20	20230206	1090	11.56	20230317	2000	-39.20	20230206	1090	11.56	20230317	0.12	N	044480	500	170 억	437135	N	N	N	N
96	20231016	090418	57	100.00	KOSDAQ		화학	N	N	N	N	N	1201	-14	5	-1.15	1163201	1001	6.28	1162	1201	1162	1579	851	1215	1162.04	1.28	0	1258	1236	1203	1181	1148	1247	1192	170	364	500	820	1	1	34091942	409	-2.11	1.38	12	0.00	-570.00	873.00	2000	20230206	-39.95	1090	20230317	10.18	2000	-39.95	20230206	1090	10.18	20230317	2000	-39.95	20230206	1090	10.18	20230317	0.12	N	044480	500	170 억	437135	N	N	N	N
97	20231012	160427	57	100.00	KOSDAQ		화학	N	N	N	N	N	1196	-4	5	-0.33	22237093	18554	116.56	1200	1250	1183	1560	840	1200	1198.51	1.29	-1200	1243	1221	1194	1172	1145	1232	1183	170	360	500	810	1	1	34091942	408	-2.10	1.37	12	0.05	-570.00	873.00	2000	20230206	-40.20	1090	20230317	9.72	2000	-40.20	20230206	1090	9.72	20230317	2000	-40.20	20230206	1090	9.72	20230317	0.12	N	044480	500	170 억	439272	N	N	N	N
98	20231012	150420	57	100.00	KOSDAQ		화학	N	N	N	N	N	1194	-6	5	-0.50	20346739	16973	106.63	1200	1250	1183	1560	840	1200	1198.77	1.29	-1168	1243	1221	1194	1172	1145	1232	1183	170	360	500	810	1	1	34091942	407	-2.09	1.37	12	0.05	-570.00	873.00	2000	20230206	-40.30	1090	20230317	9.54	2000	-40.30	20230206	1090	9.54	20230317	2000	-40.30	20230206	1090	9.54	20230317	0.12	N	044480	500	170 억	439272	N	N	N	N
99	20231012	140420	57	100.00	KOSDAQ		화학	N	N	N	N	N	1194	-6	5	-0.50	20085550	16754	105.25	1200	1250	1183	1560	840	1200	1198.85	1.29	-1168	1243	1221	1194	1172	1145	1232	1183	170	360	500	810	1	1	34091942	407	-2.09	1.37	12	0.05	-570.00	873.00	2000	20230206	-40.30	1090	20230317	9.54	2000	-40.30	20230206	1090	9.54	20230317	2000	-40.30	20230206	1090	9.54	20230317	0.12	N	044480	500	170 억	439272	N	N	N	N
100	20231012	130420	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	0	3	0.00	19169158	15988	100.44	1200	1250	1183	1560	840	1200	1198.97	1.29	-1168	1243	1221	1194	1172	1145	1232	1183	170	360	500	810	1	1	34091942	409	-2.11	1.37	12	0.05	-570.00	873.00	2000	20230206	-40.00	1090	20230317	10.09	2000	-40.00	20230206	1090	10.09	20230317	2000	-40.00	20230206	1090	10.09	20230317	0.12	N	044480	500	170 억	439272	N	N	N	N
101	20231012	120427	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	0	3	0.00	15923683	13281	83.43	1200	1250	1183	1560	840	1200	1198.98	1.29	-1168	1243	1221	1194	1172	1145	1232	1183	170	360	500	810	1	1	34091942	409	-2.11	1.37	12	0.04	-570.00	873.00	2000	20230206	-40.00	1090	20230317	10.09	2000	-40.00	20230206	1090	10.09	20230317	2000	-40.00	20230206	1090	10.09	20230317	0.12	N	044480	500	170 억	439272	N	N	N	N
102	20231012	110424	57	100.00	KOSDAQ		화학	N	N	N	N	N	1208	8	2	0.67	15202291	12680	79.66	1200	1250	1183	1560	840	1200	1198.92	1.29	-1168	1243	1221	1194	1172	1145	1232	1183	170	360	500	810	1	1	34091942	412	-2.12	1.38	12	0.04	-570.00	873.00	2000	20230206	-39.60	1090	20230317	10.83	2000	-39.60	20230206	1090	10.83	20230317	2000	-39.60	20230206	1090	10.83	20230317	0.12	N	044480	500	170 억	439272	N	N	N	N
103	20231012	100424	57	100.00	KOSDAQ		화학	N	N	N	N	N	1218	18	2	1.50	13372381	11155	70.08	1200	1250	1183	1560	840	1200	1198.78	1.29	-1168	1243	1221	1194	1172	1145	1232	1183	170	360	500	810	1	1	34091942	415	-2.14	1.40	12	0.03	-570.00	873.00	2000	20230206	-39.10	1090	20230317	11.74	2000	-39.10	20230206	1090	11.74	20230317	2000	-39.10	20230206	1090	11.74	20230317	0.12	N	044480	500	170 억	439272	N	N	N	N
104	20231012	090425	57	100.00	KOSDAQ		화학	N	N	N	N	N	1199	-1	5	-0.08	1036770	864	5.43	1200	1200	1199	1560	840	1200	1199.97	1.29	-144	1243	1221	1194	1172	1145	1232	1183	170	360	500	810	1	1	34091942	409	-2.10	1.37	12	0.00	-570.00	873.00	2000	20230206	-40.05	1090	20230317	10.00	2000	-40.05	20230206	1090	10.00	20230317	2000	-40.05	20230206	1090	10.00	20230317	0.12	N	044480	500	170 억	439272	N	N	N	N
105	20231011	160421	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	30	2	2.56	18816240	15917	65.07	1167	1216	1167	1521	819	1170	1182.15	1.29	-350	1254	1212	1189	1147	1124	1200	1135	170	351	500	790	1	1	34091942	409	-2.11	1.37	12	0.05	-570.00	873.00	2000	20230206	-40.00	1090	20230317	10.09	2000	-40.00	20230206	1090	10.09	20230317	2000	-40.00	20230206	1090	10.09	20230317	0.12	N	044480	500	170 억	439566	N	N	N	N
106	20231011	150421	57	100.00	KOSDAQ		화학	N	N	N	N	N	1198	28	2	2.39	18481474	15638	63.93	1167	1216	1167	1521	819	1170	1181.83	1.29	-347	1254	1212	1189	1147	1124	1200	1135	170	351	500	790	1	1	34091942	408	-2.10	1.37	12	0.05	-570.00	873.00	2000	20230206	-40.10	1090	20230317	9.91	2000	-40.10	20230206	1090	9.91	20230317	2000	-40.10	20230206	1090	9.91	20230317	0.12	N	044480	500	170 억	439566	N	N	N	N
107	20231011	140426	57	100.00	KOSDAQ		화학	N	N	N	N	N	1199	29	2	2.48	17439780	14769	60.37	1167	1216	1167	1521	819	1170	1180.84	1.29	-254	1254	1212	1189	1147	1124	1200	1135	170	351	500	790	1	1	34091942	409	-2.10	1.37	12	0.04	-570.00	873.00	2000	20230206	-40.05	1090	20230317	10.00	2000	-40.05	20230206	1090	10.00	20230317	2000	-40.05	20230206	1090	10.00	20230317	0.12	N	044480	500	170 억	439566	N	N	N	N
108	20231011	130418	57	100.00	KOSDAQ		화학	N	N	N	N	N	1200	30	2	2.56	17259021	14618	59.76	1167	1216	1167	1521	819	1170	1180.67	1.29	-163	1254	1212	1189	1147	1124	1200	1135	170	351	500	790	1	1	34091942	409	-2.11	1.37	12	0.04	-570.00	873.00	2000	20230206	-40.00	1090	20230317	10.09	2000	-40.00	20230206	1090	10.09	20230317	2000	-40.00	20230206	1090	10.09	20230317	0.12	N	044480	500	170 억	439566	N	N	N	N
109	20231011	120427	57	100.00	KOSDAQ		화학	N	N	N	N	N	1197	27	2	2.31	13941640	11839	48.40	1167	1216	1167	1521	819	1170	1177.60	1.29	-346	1254	1212	1189	1147	1124	1200	1135	170	351	500	790	1	1	34091942	408	-2.10	1.37	12	0.03	-570.00	873.00	2000	20230206	-40.15	1090	20230317	9.82	2000	-40.15	20230206	1090	9.82	20230317	2000	-40.15	20230206	1090	9.82	20230317	0.12	N	044480	500	170 억	439566	N	N	N	N
110	20231011	110423	57	100.00	KOSDAQ		화학	N	N	N	N	N	1197	27	2	2.31	13698649	11636	47.57	1167	1216	1167	1521	819	1170	1177.26	1.29	-166	1254	1212	1189	1147	1124	1200	1135	170	351	500	790	1	1	34091942	408	-2.10	1.37	12	0.03	-570.00	873.00	2000	20230206	-40.15	1090	20230317	9.82	2000	-40.15	20230206	1090	9.82	20230317	2000	-40.15	20230206	1090	9.82	20230317	0.12	N	044480	500	170 억	439566	N	N	N	N
111	20231011	100420	57	100.00	KOSDAQ		화학	N	N	N	N	N	1199	29	2	2.48	11644395	9920	40.55	1167	1216	1167	1521	819	1170	1173.83	1.29	-33	1254	1212	1189	1147	1124	1200	1135	170	351	500	790	1	1	34091942	409	-2.10	1.37	12	0.03	-570.00	873.00	2000	20230206	-40.05	1090	20230317	10.00	2000	-40.05	20230206	1090	10.00	20230317	2000	-40.05	20230206	1090	10.00	20230317	0.12	N	044480	500	170 억	439566	N	N	N	N
112	20231011	090423	57	100.00	KOSDAQ		화학	N	N	N	N	N	1188	18	2	1.54	9414749	8056	32.93	1167	1188	1167	1521	819	1170	1168.66	1.29	379	1254	1212	1189	1147	1124	1200	1135	170	351	500	790	1	1	34091942	405	-2.08	1.36	12	0.02	-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	0.12	N	044480	500	170 억	439566	N	N	N	N
113	20231010	160418	57	100.00	KOSDAQ		화학	N	N	N	N	N	1170	-62	5	-5.03	29326606	24463	216.12	1229	1231	1166	1601	863	1232	1199.79	1.30	-2691	1260	1245	1223	1208	1186	1253	1216	170	369	500	830	1	1	34091942	399	-2.05	1.34	12	0.07	-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	442117	N	N	N	N
114	20231010	150417	57	100.00	KOSDAQ		화학	N	N	N	N	N	1195	-37	5	-3.00	22861810	18951	167.43	1229	1231	1166	1601	863	1232	1206.36	1.30	-1208	1260	1245	1223	1208	1186	1253	1216	170	369	500	830	1	1	34091942	407	-2.10	1.37	12	0.06	-570.00	873.00	2000	20230206	-40.25	1090	20230317	9.63	2000	-40.25	20230206	1090	9.63	20230317	2000	-40.25	20230206	1090	9.63	20230317	0.13	N	044480	500	170 억	442117	N	N	N	N
115	20231010	140418	57	100.00	KOSDAQ		화학	N	N	N	N	N	1216	-16	5	-1.30	21499208	17816	157.40	1229	1231	1166	1601	863	1232	1206.74	1.30	-170	1260	1245	1223	1208	1186	1253	1216	170	369	500	830	1	1	34091942	415	-2.13	1.39	12	0.05	-570.00	873.00	2000	20230206	-39.20	1090	20230317	11.56	2000	-39.20	20230206	1090	11.56	20230317	2000	-39.20	20230206	1090	11.56	20230317	0.13	N	044480	500	170 억	442117	N	N	N	N
116	20231010	130415	57	100.00	KOSDAQ		화학	N	N	N	N	N	1199	-33	5	-2.68	18512135	15329	135.43	1229	1231	1166	1601	863	1232	1207.65	1.30	-5	1260	1245	1223	1208	1186	1253	1216	170	369	500	830	1	1	34091942	409	-2.10	1.37	12	0.04	-570.00	873.00	2000	20230206	-40.05	1090	20230317	10.00	2000	-40.05	20230206	1090	10.00	20230317	2000	-40.05	20230206	1090	10.00	20230317	0.13	N	044480	500	170 억	442117	N	N	N	N
117	20231010	120417	57	100.00	KOSDAQ		화학	N	N	N	N	N	1219	-13	5	-1.06	9982841	8220	72.62	1229	1231	1166	1601	863	1232	1214.46	1.30	-1990	1260	1245	1223	1208	1186	1253	1216	170	369	500	830	1	1	34091942	416	-2.14	1.40	12	0.02	-570.00	873.00	2000	20230206	-39.05	1090	20230317	11.83	2000	-39.05	20230206	1090	11.83	20230317	2000	-39.05	20230206	1090	11.83	20230317	0.13	N	044480	500	170 억	442117	N	N	N	N
118	20231010	110408	57	100.00	KOSDAQ		화학	N	N	N	N	N	1222	-10	5	-0.81	8789610	7240	63.96	1229	1231	1166	1601	863	1232	1214.03	1.30	-1077	1260	1245	1223	1208	1186	1253	1216	170	369	500	830	1	1	34091942	417	-2.14	1.40	12	0.02	-570.00	873.00	2000	20230206	-38.90	1090	20230317	12.11	2000	-38.90	20230206	1090	12.11	20230317	2000	-38.90	20230206	1090	12.11	20230317	0.13	N	044480	500	170 억	442117	N	N	N	N
119	20231010	100413	57	100.00	KOSDAQ		화학	N	N	N	N	N	1225	-7	5	-0.57	5718035	4706	41.58	1229	1231	1166	1601	863	1232	1215.05	1.30	-936	1260	1245	1223	1208	1186	1253	1216	170	369	500	830	1	1	34091942	418	-2.15	1.40	12	0.01	-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	442117	N	N	N	N
120	20231010	090412	57	100.00	KOSDAQ		화학	N	N	N	N	N	1231	-1	5	-0.08	4860151	4001	35.35	1229	1231	1166	1601	863	1232	1214.73	1.30	-817	1260	1245	1223	1208	1186	1253	1216	170	369	500	830	1	1	34091942	420	-2.16	1.41	12	0.01	-570.00	873.00	2000	20230206	-38.45	1090	20230317	12.94	2000	-38.45	20230206	1090	12.94	20230317	2000	-38.45	20230206	1090	12.94	20230317	0.13	N	044480	500	170 억	442117	N	N	N	N
121	20231006	160416	57	100.00	KOSDAQ		화학	N	N	N	N	N	1232	1	2	0.08	13378137	10928	93.70	1201	1238	1201	1600	862	1231	1224.21	1.30	-102	1261	1245	1223	1207	1185	1235	1197	170	369	500	830	1	1	34091942	420	-2.16	1.41	12	0.03	-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	442219	N	N	N	N
122	20231006	150408	57	100.00	KOSDAQ		화학	N	N	N	N	N	1230	-1	5	-0.08	11689193	9556	81.93	1201	1238	1201	1600	862	1231	1223.23	1.30	-67	1261	1245	1223	1207	1185	1235	1197	170	369	500	830	1	1	34091942	419	-2.16	1.41	12	0.03	-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	442219	N	N	N	N
123	20231006	140409	57	100.00	KOSDAQ		화학	N	N	N	N	N	1230	-1	5	-0.08	11524372	9422	80.79	1201	1238	1201	1600	862	1231	1223.13	1.30	-67	1261	1245	1223	1207	1185	1235	1197	170	369	500	830	1	1	34091942	419	-2.16	1.41	12	0.03	-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	442219	N	N	N	N
124	20231006	130407	57	100.00	KOSDAQ		화학	N	N	N	N	N	1231	0	3	0.00	11312732	9250	79.31	1201	1238	1201	1600	862	1231	1223.00	1.30	25	1261	1245	1223	1207	1185	1235	1197	170	369	500	830	1	1	34091942	420	-2.16	1.41	12	0.03	-570.00	873.00	2000	20230206	-38.45	1090	20230317	12.94	2000	-38.45	20230206	1090	12.94	20230317	2000	-38.45	20230206	1090	12.94	20230317	0.13	N	044480	500	170 억	442219	N	N	N	N
125	20231006	120404	57	100.00	KOSDAQ		화학	N	N	N	N	N	1237	6	2	0.49	11311501	9249	79.30	1201	1238	1201	1600	862	1231	1223.00	1.30	25	1261	1245	1223	1207	1185	1235	1197	170	369	500	830	1	1	34091942	422	-2.17	1.42	12	0.03	-570.00	873.00	2000	20230206	-38.15	1090	20230317	13.49	2000	-38.15	20230206	1090	13.49	20230317	2000	-38.15	20230206	1090	13.49	20230317	0.13	N	044480	500	170 억	442219	N	N	N	N
126	20231006	110402	57	100.00	KOSDAQ		화학	N	N	N	N	N	1228	-3	5	-0.24	11306580	9245	79.27	1201	1238	1201	1600	862	1231	1222.99	1.30	25	1261	1245	1223	1207	1185	1235	1197	170	369	500	830	1	1	34091942	419	-2.15	1.41	12	0.03	-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	442219	N	N	N	N
127	20231006	100405	57	100.00	KOSDAQ		화학	N	N	N	N	N	1231	0	3	0.00	10094635	8259	70.81	1201	1231	1201	1600	862	1231	1222.26	1.30	82	1261	1245	1223	1207	1185	1235	1197	170	369	500	830	1	1	34091942	420	-2.16	1.41	12	0.02	-570.00	873.00	2000	20230206	-38.45	1090	20230317	12.94	2000	-38.45	20230206	1090	12.94	20230317	2000	-38.45	20230206	1090	12.94	20230317	0.13	N	044480	500	170 억	442219	N	N	N	N
128	20231006	090401	57	100.00	KOSDAQ		화학	N	N	N	N	N	1215	-16	5	-1.30	270425	223	1.91	1201	1230	1201	1600	862	1231	1212.67	1.30	-14	1261	1245	1223	1207	1185	1235	1197	170	369	500	830	1	1	34091942	414	-2.13	1.39	12	0.00	-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	442219	N	N	N	N

52 KiB Raw Blame History

52 KiB

Raw Blame History