KissMeData/114630/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

36 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	foreignNetBuyingQuantity	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	20230630	160725	57	100.00	KOSDAQ	화학	N	N	N	N	N	796	-1	5	-0.13	183764667	230971	34.85	800	804	790	1036	558	797	795.62	10.80	0	-38517	825	811	804	790	783	807	786	320	239	500	470	1	1	63719922	507	13.05	0.51	12	0.36	61.00	1562.00	2120	20220902	-62.45	725	20221013	9.79	1268	-37.22	20230307	759	4.87	20230103	6200	-87.16	20220818	725	9.79	20221013	5.68	N	114630	500	319 억	6883987	N	N	N	N
3	20230630	150728	57	100.00	KOSDAQ	화학	N	N	N	N	N	797	0	3	0.00	155060594	194925	29.41	800	804	790	1036	558	797	795.49	10.80	0	-39221	825	811	804	790	783	807	786	320	239	500	470	1	1	63719922	508	13.07	0.51	12	0.31	61.00	1562.00	2120	20220902	-62.41	725	20221013	9.93	1268	-37.15	20230307	759	5.01	20230103	6200	-87.15	20220818	725	9.93	20221013	5.68	N	114630	500	319 억	6883987	N	N	N	N
4	20230630	140726	57	100.00	KOSDAQ	화학	N	N	N	N	N	799	2	2	0.25	138845955	174615	26.34	800	804	790	1036	558	797	795.15	10.80	0	-43263	825	811	804	790	783	807	786	320	239	500	470	1	1	63719922	509	13.10	0.51	12	0.27	61.00	1562.00	2120	20220902	-62.31	725	20221013	10.21	1268	-36.99	20230307	759	5.27	20230103	6200	-87.11	20220818	725	10.21	20221013	5.68	N	114630	500	319 억	6883987	N	N	N	N
5	20230630	130727	57	100.00	KOSDAQ	화학	N	N	N	N	N	801	4	2	0.50	129864632	163327	24.64	800	804	790	1036	558	797	795.12	10.80	0	-43081	825	811	804	790	783	807	786	320	239	500	470	1	1	63719922	510	13.13	0.51	12	0.26	61.00	1562.00	2120	20220902	-62.22	725	20221013	10.48	1268	-36.83	20230307	759	5.53	20230103	6200	-87.08	20220818	725	10.48	20221013	5.68	N	114630	500	319 억	6883987	N	N	N	N
6	20230630	120724	57	100.00	KOSDAQ	화학	N	N	N	N	N	802	5	2	0.63	114754425	144422	21.79	800	804	790	1036	558	797	794.58	10.80	0	-43210	825	811	804	790	783	807	786	320	239	500	470	1	1	63719922	511	13.15	0.51	12	0.23	61.00	1562.00	2120	20220902	-62.17	725	20221013	10.62	1268	-36.75	20230307	759	5.67	20230103	6200	-87.06	20220818	725	10.62	20221013	5.68	N	114630	500	319 억	6883987	N	N	N	N
7	20230630	110727	57	100.00	KOSDAQ	화학	N	N	N	N	N	799	2	2	0.25	105376064	132695	20.02	800	804	790	1036	558	797	794.12	10.80	0	-42201	825	811	804	790	783	807	786	320	239	500	470	1	1	63719922	509	13.10	0.51	12	0.21	61.00	1562.00	2120	20220902	-62.31	725	20221013	10.21	1268	-36.99	20230307	759	5.27	20230103	6200	-87.11	20220818	725	10.21	20221013	5.68	N	114630	500	319 억	6883987	N	N	N	N
8	20230630	100726	57	100.00	KOSDAQ	화학	N	N	N	N	N	794	-3	5	-0.38	94451306	118980	17.95	800	804	790	1036	558	797	793.84	10.80	0	-39508	825	811	804	790	783	807	786	320	239	500	470	1	1	63719922	506	13.02	0.51	12	0.19	61.00	1562.00	2120	20220902	-62.55	725	20221013	9.52	1268	-37.38	20230307	759	4.61	20230103	6200	-87.19	20220818	725	9.52	20221013	5.68	N	114630	500	319 억	6883987	N	N	N	N
9	20230630	090727	57	100.00	KOSDAQ	화학	N	N	N	N	N	801	4	2	0.50	16927896	21196	3.20	800	804	796	1036	558	797	798.64	10.80	0	-8316	825	811	804	790	783	807	786	320	239	500	470	1	1	63719922	510	13.13	0.51	12	0.03	61.00	1562.00	2120	20220902	-62.22	725	20221013	10.48	1268	-36.83	20230307	759	5.53	20230103	6200	-87.08	20220818	725	10.48	20221013	5.68	N	114630	500	319 억	6883987	N	N	N	N
10	20230629	160725	57	100.00	KOSDAQ	화학	N	N	N	N	N	797	-19	5	-2.33	533326757	661328	153.25	813	818	797	1060	572	816	806.73	11.02	0	-138527	827	821	810	804	793	824	807	320	244	500	480	1	1	63719922	508	13.07	0.51	12	1.04	61.00	1562.00	2120	20220902	-62.41	725	20221013	9.93	1268	-37.15	20230307	759	5.01	20230103	6200	-87.15	20220818	725	9.93	20221013	5.68	N	114630	500	319 억	7020509	N	N	N	N
11	20230629	150724	57	100.00	KOSDAQ	화학	N	N	N	N	N	800	-16	5	-1.96	465470677	576242	133.53	813	818	798	1060	572	816	807.77	11.02	0	-129668	827	821	810	804	793	824	807	320	244	500	480	1	1	63719922	510	13.11	0.51	12	0.90	61.00	1562.00	2120	20220902	-62.26	725	20221013	10.34	1268	-36.91	20230307	759	5.40	20230103	6200	-87.10	20220818	725	10.34	20221013	5.68	N	114630	500	319 억	7020509	N	N	N	N
12	20230629	140721	57	100.00	KOSDAQ	화학	N	N	N	N	N	802	-14	5	-1.72	417003585	515690	119.50	813	818	798	1060	572	816	808.63	11.02	0	-110378	827	821	810	804	793	824	807	320	244	500	480	1	1	63719922	511	13.15	0.51	12	0.81	61.00	1562.00	2120	20220902	-62.17	725	20221013	10.62	1268	-36.75	20230307	759	5.67	20230103	6200	-87.06	20220818	725	10.62	20221013	5.68	N	114630	500	319 억	7020509	N	N	N	N
13	20230629	130721	57	100.00	KOSDAQ	화학	N	N	N	N	N	800	-16	5	-1.96	390963567	483128	111.95	813	818	798	1060	572	816	809.23	11.02	0	-94446	827	821	810	804	793	824	807	320	244	500	480	1	1	63719922	510	13.11	0.51	12	0.76	61.00	1562.00	2120	20220902	-62.26	725	20221013	10.34	1268	-36.91	20230307	759	5.40	20230103	6200	-87.10	20220818	725	10.34	20221013	5.68	N	114630	500	319 억	7020509	N	N	N	N
14	20230629	120724	57	100.00	KOSDAQ	화학	N	N	N	N	N	802	-14	5	-1.72	308735123	380416	88.15	813	818	801	1060	572	816	811.57	11.02	0	-82975	827	821	810	804	793	824	807	320	244	500	480	1	1	63719922	511	13.15	0.51	12	0.60	61.00	1562.00	2120	20220902	-62.17	725	20221013	10.62	1268	-36.75	20230307	759	5.67	20230103	6200	-87.06	20220818	725	10.62	20221013	5.68	N	114630	500	319 억	7020509	N	N	N	N
15	20230629	110725	57	100.00	KOSDAQ	화학	N	N	N	N	N	804	-12	5	-1.47	282403990	347594	80.55	813	818	804	1060	572	816	812.45	11.02	0	-74333	827	821	810	804	793	824	807	320	244	500	480	1	1	63719922	512	13.18	0.51	12	0.55	61.00	1562.00	2120	20220902	-62.08	725	20221013	10.90	1268	-36.59	20230307	759	5.93	20230103	6200	-87.03	20220818	725	10.90	20221013	5.68	N	114630	500	319 억	7020509	N	N	N	N
16	20230629	100726	57	100.00	KOSDAQ	화학	N	N	N	N	N	814	-2	5	-0.25	188998430	232373	53.85	813	818	810	1060	572	816	813.34	11.02	0	-32594	827	821	810	804	793	824	807	320	244	500	480	1	1	63719922	519	13.34	0.52	12	0.36	61.00	1562.00	2120	20220902	-61.60	725	20221013	12.28	1268	-35.80	20230307	759	7.25	20230103	6200	-86.87	20220818	725	12.28	20221013	5.68	N	114630	500	319 억	7020509	N	N	N	N
17	20230629	090657	57	100.00	KOSDAQ	화학	N	N	N	N	N	815	-1	5	-0.12	9825360	12081	2.80	813	815	810	1060	572	816	813.29	11.02	0	-210	827	821	810	804	793	824	807	320	244	500	480	1	1	63719922	519	13.36	0.52	12	0.02	61.00	1562.00	2120	20220902	-61.56	725	20221013	12.41	1268	-35.73	20230307	759	7.38	20230103	6200	-86.85	20220818	725	12.41	20221013	5.68	N	114630	500	319 억	7020509	N	N	N	N
18	20230628	160714	57	100.00	KOSDAQ	화학	N	N	N	N	N	816	15	2	1.87	347343259	430460	97.76	801	816	799	1041	561	801	806.91	10.73	0	185358	815	807	804	796	793	806	795	320	240	500	480	1	1	63719922	520	13.38	0.52	12	0.68	61.00	1562.00	2120	20220902	-61.51	725	20221013	12.55	1268	-35.65	20230307	759	7.51	20230103	6200	-86.84	20220818	725	12.55	20221013	5.70	N	114630	500	319 억	6836410	N	N	N	N
19	20230628	150720	57	100.00	KOSDAQ	화학	N	N	N	N	N	811	10	2	1.25	320834248	397905	90.36	801	814	799	1041	561	801	806.31	10.73	0	178023	815	807	804	796	793	806	795	320	240	500	480	1	1	63719922	517	13.30	0.52	12	0.62	61.00	1562.00	2120	20220902	-61.75	725	20221013	11.86	1268	-36.04	20230307	759	6.85	20230103	6200	-86.92	20220818	725	11.86	20221013	5.70	N	114630	500	319 억	6836410	N	N	N	N
20	20230628	140718	57	100.00	KOSDAQ	화학	N	N	N	N	N	810	9	2	1.12	235487149	292768	66.49	801	814	799	1041	561	801	804.35	10.73	0	147245	815	807	804	796	793	806	795	320	240	500	480	1	1	63719922	516	13.28	0.52	12	0.46	61.00	1562.00	2120	20220902	-61.79	725	20221013	11.72	1268	-36.12	20230307	759	6.72	20230103	6200	-86.94	20220818	725	11.72	20221013	5.70	N	114630	500	319 억	6836410	N	N	N	N
21	20230628	130719	57	100.00	KOSDAQ	화학	N	N	N	N	N	810	9	2	1.12	217515572	270525	61.43	801	814	799	1041	561	801	804.05	10.73	0	134905	815	807	804	796	793	806	795	320	240	500	480	1	1	63719922	516	13.28	0.52	12	0.42	61.00	1562.00	2120	20220902	-61.79	725	20221013	11.72	1268	-36.12	20230307	759	6.72	20230103	6200	-86.94	20220818	725	11.72	20221013	5.70	N	114630	500	319 억	6836410	N	N	N	N
22	20230628	120720	57	100.00	KOSDAQ	화학	N	N	N	N	N	805	4	2	0.50	152938564	190600	43.28	801	808	799	1041	561	801	802.41	10.73	0	66163	815	807	804	796	793	806	795	320	240	500	480	1	1	63719922	513	13.20	0.52	12	0.30	61.00	1562.00	2120	20220902	-62.03	725	20221013	11.03	1268	-36.51	20230307	759	6.06	20230103	6200	-87.02	20220818	725	11.03	20221013	5.70	N	114630	500	319 억	6836410	N	N	N	N
23	20230628	110723	57	100.00	KOSDAQ	화학	N	N	N	N	N	805	4	2	0.50	121644006	151636	34.44	801	808	799	1041	561	801	802.21	10.73	0	52500	815	807	804	796	793	806	795	320	240	500	480	1	1	63719922	513	13.20	0.52	12	0.24	61.00	1562.00	2120	20220902	-62.03	725	20221013	11.03	1268	-36.51	20230307	759	6.06	20230103	6200	-87.02	20220818	725	11.03	20221013	5.70	N	114630	500	319 억	6836410	N	N	N	N
24	20230628	100723	57	100.00	KOSDAQ	화학	N	N	N	N	N	803	2	2	0.25	90348391	112629	25.58	801	808	799	1041	561	801	802.18	10.73	0	32417	815	807	804	796	793	806	795	320	240	500	480	1	1	63719922	512	13.16	0.51	12	0.18	61.00	1562.00	2120	20220902	-62.12	725	20221013	10.76	1268	-36.67	20230307	759	5.80	20230103	6200	-87.05	20220818	725	10.76	20221013	5.70	N	114630	500	319 억	6836410	N	N	N	N
25	20230628	090721	57	100.00	KOSDAQ	화학	N	N	N	N	N	803	2	2	0.25	31455425	39236	8.91	801	807	801	1041	561	801	801.70	10.73	0	7537	815	807	804	796	793	806	795	320	240	500	480	1	1	63719922	512	13.16	0.51	12	0.06	61.00	1562.00	2120	20220902	-62.12	725	20221013	10.76	1268	-36.67	20230307	759	5.80	20230103	6200	-87.05	20220818	725	10.76	20221013	5.70	N	114630	500	319 억	6836410	N	N	N	N
26	20230627	160719	57	100.00	KOSDAQ	화학	N	N	N	N	N	801	-5	5	-0.62	353506219	440244	134.83	802	812	801	1047	565	806	802.99	10.70	0	19651	816	810	804	798	792	814	802	320	241	500	480	1	1	63719922	510	13.13	0.51	12	0.69	61.00	1562.00	2120	20220902	-62.22	725	20221013	10.48	1268	-36.83	20230307	759	5.53	20230103	6200	-87.08	20220818	725	10.48	20221013	5.70	N	114630	500	319 억	6820132	N	N	N	N
27	20230627	150724	57	100.00	KOSDAQ	화학	N	N	N	N	N	803	-3	5	-0.37	314434471	391484	119.89	802	812	801	1047	565	806	803.19	10.70	0	19655	816	810	804	798	792	814	802	320	241	500	480	1	1	63719922	512	13.16	0.51	12	0.61	61.00	1562.00	2120	20220902	-62.12	725	20221013	10.76	1268	-36.67	20230307	759	5.80	20230103	6200	-87.05	20220818	725	10.76	20221013	5.70	N	114630	500	319 억	6820132	N	N	N	N
28	20230627	140732	57	100.00	KOSDAQ	화학	N	N	N	N	N	804	-2	5	-0.25	291698463	363175	111.22	802	812	801	1047	565	806	803.19	10.70	0	22095	816	810	804	798	792	814	802	320	241	500	480	1	1	63719922	512	13.18	0.51	12	0.57	61.00	1562.00	2120	20220902	-62.08	725	20221013	10.90	1268	-36.59	20230307	759	5.93	20230103	6200	-87.03	20220818	725	10.90	20221013	5.70	N	114630	500	319 억	6820132	N	N	N	N
29	20230627	130730	57	100.00	KOSDAQ	화학	N	N	N	N	N	804	-2	5	-0.25	270883886	337200	103.27	802	812	801	1047	565	806	803.33	10.70	0	18678	816	810	804	798	792	814	802	320	241	500	480	1	1	63719922	512	13.18	0.51	12	0.53	61.00	1562.00	2120	20220902	-62.08	725	20221013	10.90	1268	-36.59	20230307	759	5.93	20230103	6200	-87.03	20220818	725	10.90	20221013	5.70	N	114630	500	319 억	6820132	N	N	N	N
30	20230627	120732	57	100.00	KOSDAQ	화학	N	N	N	N	N	801	-5	5	-0.62	200761402	249803	76.50	802	812	801	1047	565	806	803.68	10.70	0	14684	816	810	804	798	792	814	802	320	241	500	480	1	1	63719922	510	13.13	0.51	12	0.39	61.00	1562.00	2120	20220902	-62.22	725	20221013	10.48	1268	-36.83	20230307	759	5.53	20230103	6200	-87.08	20220818	725	10.48	20221013	5.70	N	114630	500	319 억	6820132	N	N	N	N
31	20230627	110738	57	100.00	KOSDAQ	화학	N	N	N	N	N	804	-2	5	-0.25	179121045	222843	68.25	802	812	802	1047	565	806	803.80	10.70	0	16294	816	810	804	798	792	814	802	320	241	500	480	1	1	63719922	512	13.18	0.51	12	0.35	61.00	1562.00	2120	20220902	-62.08	725	20221013	10.90	1268	-36.59	20230307	759	5.93	20230103	6200	-87.03	20220818	725	10.90	20221013	5.70	N	114630	500	319 억	6820132	N	N	N	N
32	20230627	100715	57	100.00	KOSDAQ	화학	N	N	N	N	N	808	2	2	0.25	117336111	145954	44.70	802	812	802	1047	565	806	803.93	10.70	0	15419	816	810	804	798	792	814	802	320	241	500	480	1	1	63719922	515	13.25	0.52	12	0.23	61.00	1562.00	2120	20220902	-61.89	725	20221013	11.45	1268	-36.28	20230307	759	6.46	20230103	6200	-86.97	20220818	725	11.45	20221013	5.70	N	114630	500	319 억	6820132	N	N	N	N
33	20230627	090720	57	100.00	KOSDAQ	화학	N	N	N	N	N	808	2	2	0.25	48746471	60747	18.60	802	812	802	1047	565	806	802.45	10.70	0	11864	816	810	804	798	792	814	802	320	241	500	480	1	1	63719922	515	13.25	0.52	12	0.10	61.00	1562.00	2120	20220902	-61.89	725	20221013	11.45	1268	-36.28	20230307	759	6.46	20230103	6200	-86.97	20220818	725	11.45	20221013	5.70	N	114630	500	319 억	6820132	N	N	N	N
34	20230626	160718	57	100.00	KOSDAQ	화학	N	N	N	N	N	806	1	2	0.12	260187448	323735	93.39	804	810	798	1046	564	805	803.69	10.63	0	44744	837	821	812	796	787	816	791	320	241	500	480	1	1	63719922	514	13.21	0.52	12	0.51	61.00	1562.00	2120	20220902	-61.98	725	20221013	11.17	1268	-36.44	20230307	759	6.19	20230103	6200	-87.00	20220818	725	11.17	20221013	5.79	N	114630	500	319 억	6775389	N	N	N	N
35	20230626	150724	57	100.00	KOSDAQ	화학	N	N	N	N	N	806	1	2	0.12	240581308	299378	86.36	804	810	798	1046	564	805	803.60	10.63	0	31186	837	821	812	796	787	816	791	320	241	500	480	1	1	63719922	514	13.21	0.52	12	0.47	61.00	1562.00	2120	20220902	-61.98	725	20221013	11.17	1268	-36.44	20230307	759	6.19	20230103	6200	-87.00	20220818	725	11.17	20221013	5.79	N	114630	500	319 억	6775389	N	N	N	N
36	20230626	140722	57	100.00	KOSDAQ	화학	N	N	N	N	N	806	1	2	0.12	213206800	265362	76.55	804	810	798	1046	564	805	803.46	10.63	0	26990	837	821	812	796	787	816	791	320	241	500	480	1	1	63719922	514	13.21	0.52	12	0.42	61.00	1562.00	2120	20220902	-61.98	725	20221013	11.17	1268	-36.44	20230307	759	6.19	20230103	6200	-87.00	20220818	725	11.17	20221013	5.79	N	114630	500	319 억	6775389	N	N	N	N
37	20230626	130719	57	100.00	KOSDAQ	화학	N	N	N	N	N	807	2	2	0.25	174646897	217468	62.73	804	810	798	1046	564	805	803.09	10.63	0	17421	837	821	812	796	787	816	791	320	241	500	480	1	1	63719922	514	13.23	0.52	12	0.34	61.00	1562.00	2120	20220902	-61.93	725	20221013	11.31	1268	-36.36	20230307	759	6.32	20230103	6200	-86.98	20220818	725	11.31	20221013	5.79	N	114630	500	319 억	6775389	N	N	N	N
38	20230626	120718	57	100.00	KOSDAQ	화학	N	N	N	N	N	807	2	2	0.25	153944973	191775	55.32	804	810	798	1046	564	805	802.74	10.63	0	19207	837	821	812	796	787	816	791	320	241	500	480	1	1	63719922	514	13.23	0.52	12	0.30	61.00	1562.00	2120	20220902	-61.93	725	20221013	11.31	1268	-36.36	20230307	759	6.32	20230103	6200	-86.98	20220818	725	11.31	20221013	5.79	N	114630	500	319 억	6775389	N	N	N	N
39	20230626	110717	57	100.00	KOSDAQ	화학	N	N	N	N	N	807	2	2	0.25	144459446	180011	51.93	804	810	798	1046	564	805	802.50	10.63	0	18316	837	821	812	796	787	816	791	320	241	500	480	1	1	63719922	514	13.23	0.52	12	0.28	61.00	1562.00	2120	20220902	-61.93	725	20221013	11.31	1268	-36.36	20230307	759	6.32	20230103	6200	-86.98	20220818	725	11.31	20221013	5.79	N	114630	500	319 억	6775389	N	N	N	N
40	20230626	100718	57	100.00	KOSDAQ	화학	N	N	N	N	N	801	-4	5	-0.50	98597582	122969	35.47	804	809	798	1046	564	805	801.81	10.63	0	-9330	837	821	812	796	787	816	791	320	241	500	480	1	1	63719922	510	13.13	0.51	12	0.19	61.00	1562.00	2120	20220902	-62.22	725	20221013	10.48	1268	-36.83	20230307	759	5.53	20230103	6200	-87.08	20220818	725	10.48	20221013	5.79	N	114630	500	319 억	6775389	N	N	N	N
41	20230626	090720	57	100.00	KOSDAQ	화학	N	N	N	N	N	800	-5	5	-0.62	22079712	27515	7.94	804	805	798	1046	564	805	802.46	10.63	0	-20382	837	821	812	796	787	816	791	320	241	500	480	1	1	63719922	510	13.11	0.51	12	0.04	61.00	1562.00	2120	20220902	-62.26	725	20221013	10.34	1268	-36.91	20230307	759	5.40	20230103	6200	-87.10	20220818	725	10.34	20221013	5.79	N	114630	500	319 억	6775389	N	N	N	N
42	20230623	174551	57	100.00	KOSDAQ	화학	N	N	N	N	N	805	-15	5	-1.83	280657615	346667	67.59	822	828	803	1066	574	820	809.61	10.76	0	-81018	846	833	817	804	788	839	810	320	246	500	490	1	1	63719922	513	13.20	0.52	12	0.54	61.00	1562.00	2120	20220902	-62.03	725	20221013	11.03	1268	-36.51	20230307	759	6.06	20230103	6200	-87.02	20220818	725	11.03	20221013	5.80	N	114630	500	319 억	6856407	N	N	N	N
43	20230623	140602	57	100.00	KOSDAQ	화학	N	N	N	N	N	808	-12	5	-1.46	223902664	276247	53.86	822	828	803	1066	574	820	810.52	10.76	0	-75179	846	833	817	804	788	839	810	320	246	500	490	1	1	63719922	515	13.25	0.52	12	0.43	61.00	1562.00	2120	20220902	-61.89	725	20221013	11.45	1268	-36.28	20230307	759	6.46	20230103	6200	-86.97	20220818	725	11.45	20221013	5.80	N	114630	500	319 억	6856407	N	N	N	N
44	20230622	160837	57	100.00	KOSDAQ	화학	N	N	N	N	N	820	12	2	1.49	416614000	509293	116.53	803	830	801	1050	566	808	818.02	10.52	0	153175	820	813	806	799	792	817	803	320	242	500	480	1	1	63719922	523	13.44	0.52	12	0.80	61.00	1562.00	2120	20220902	-61.32	725	20221013	13.10	1268	-35.33	20230307	759	8.04	20230103	6200	-86.77	20220818	725	13.10	20221013	5.85	N	114630	500	319 억	6705497	N	N	N	N
45	20230622	150626	57	100.00	KOSDAQ	화학	N	N	N	N	N	820	12	2	1.49	400820353	490018	112.12	803	830	801	1050	566	808	817.97	10.52	0	152773	820	813	806	799	792	817	803	320	242	500	480	1	1	63719922	523	13.44	0.52	12	0.77	61.00	1562.00	2120	20220902	-61.32	725	20221013	13.10	1268	-35.33	20230307	759	8.04	20230103	6200	-86.77	20220818	725	13.10	20221013	5.85	N	114630	500	319 억	6705497	N	N	N	N
46	20230622	140145	57	100.00	KOSDAQ	화학	N	N	N	N	N	819	11	2	1.36	370835474	453237	103.71	803	830	801	1050	566	808	818.19	10.52	0	150051	820	813	806	799	792	817	803	320	242	500	480	1	1	63719922	522	13.43	0.52	12	0.71	61.00	1562.00	2120	20220902	-61.37	725	20221013	12.97	1268	-35.41	20230307	759	7.91	20230103	6200	-86.79	20220818	725	12.97	20221013	5.85	N	114630	500	319 억	6705497	N	N	N	N
47	20230622	130535	57	100.00	KOSDAQ	화학	N	N	N	N	N	823	15	2	1.86	310439558	379574	86.85	803	830	801	1050	566	808	817.86	10.52	0	114365	820	813	806	799	792	817	803	320	242	500	480	1	1	63719922	524	13.49	0.53	12	0.60	61.00	1562.00	2120	20220902	-61.18	725	20221013	13.52	1268	-35.09	20230307	759	8.43	20230103	6200	-86.73	20220818	725	13.52	20221013	5.85	N	114630	500	319 억	6705497	N	N	N	N
48	20230622	121020	57	100.00	KOSDAQ	화학	N	N	N	N	N	824	16	2	1.98	286845967	350837	80.28	803	830	801	1050	566	808	817.60	10.52	0	108947	820	813	806	799	792	817	803	320	242	500	480	1	1	63719922	525	13.51	0.53	12	0.55	61.00	1562.00	2120	20220902	-61.13	725	20221013	13.66	1268	-35.02	20230307	759	8.56	20230103	6200	-86.71	20220818	725	13.66	20221013	5.85	N	114630	500	319 억	6705497	N	N	N	N
49	20230622	110454	57	100.00	KOSDAQ	화학	N	N	N	N	N	827	19	2	2.35	255127698	312402	71.48	803	830	801	1050	566	808	816.66	10.52	0	94022	820	813	806	799	792	817	803	320	242	500	480	1	1	63719922	527	13.56	0.53	12	0.49	61.00	1562.00	2120	20220902	-60.99	725	20221013	14.07	1268	-34.78	20230307	759	8.96	20230103	6200	-86.66	20220818	725	14.07	20221013	5.85	N	114630	500	319 억	6705497	N	N	N	N
50	20230622	100718	57	100.00	KOSDAQ	화학	N	N	N	N	N	818	10	2	1.24	158634141	195188	44.66	803	824	801	1050	566	808	812.72	10.52	0	60639	820	813	806	799	792	817	803	320	242	500	480	1	1	63719922	521	13.41	0.52	12	0.31	61.00	1562.00	2120	20220902	-61.42	725	20221013	12.83	1268	-35.49	20230307	759	7.77	20230103	6200	-86.81	20220818	725	12.83	20221013	5.85	N	114630	500	319 억	6705497	N	N	N	N
51	20230622	090215	57	100.00	KOSDAQ	화학	N	N	N	N	N	805	-3	5	-0.37	19322296	24067	5.51	803	805	801	1050	566	808	802.85	10.52	0	-3210	820	813	806	799	792	817	803	320	242	500	480	1	1	63719922	513	13.20	0.52	12	0.04	61.00	1562.00	2120	20220902	-62.03	725	20221013	11.03	1268	-36.51	20230307	759	6.06	20230103	6200	-87.02	20220818	725	11.03	20221013	5.85	N	114630	500	319 억	6705497	N	N	N	N
52	20230621	160610	57	100.00	KOSDAQ	화학	N	N	N	N	N	808	-4	5	-0.49	350519801	435267	95.98	805	813	799	1055	569	812	805.30	10.58	0	-33508	832	821	815	804	798	819	802	320	243	500	480	1	1	63719922	515	13.25	0.52	12	0.68	61.00	1562.00	2120	20220902	-61.89	725	20221013	11.45	1268	-36.28	20230307	759	6.46	20230103	6200	-86.97	20220818	725	11.45	20221013	6.06	N	114630	500	319 억	6738982	N	N	N	N
53	20230621	150159	57	100.00	KOSDAQ	화학	N	N	N	N	N	808	-4	5	-0.49	323132976	401247	88.47	805	813	799	1055	569	812	805.32	10.58	0	-35755	832	821	815	804	798	819	802	320	243	500	480	1	1	63719922	515	13.25	0.52	12	0.63	61.00	1562.00	2120	20220902	-61.89	725	20221013	11.45	1268	-36.28	20230307	759	6.46	20230103	6200	-86.97	20220818	725	11.45	20221013	6.06	N	114630	500	319 억	6738982	N	N	N	N
54	20230621	140507	57	100.00	KOSDAQ	화학	N	N	N	N	N	806	-6	5	-0.74	280627831	348650	76.88	805	813	799	1055	569	812	804.90	10.58	0	-26227	832	821	815	804	798	819	802	320	243	500	480	1	1	63719922	514	13.21	0.52	12	0.55	61.00	1562.00	2120	20220902	-61.98	725	20221013	11.17	1268	-36.44	20230307	759	6.19	20230103	6200	-87.00	20220818	725	11.17	20221013	6.06	N	114630	500	319 억	6738982	N	N	N	N
55	20230621	130214	57	100.00	KOSDAQ	화학	N	N	N	N	N	802	-10	5	-1.23	248326765	308471	68.02	805	813	799	1055	569	812	805.02	10.58	0	-23627	832	821	815	804	798	819	802	320	243	500	480	1	1	63719922	511	13.15	0.51	12	0.48	61.00	1562.00	2120	20220902	-62.17	725	20221013	10.62	1268	-36.75	20230307	759	5.67	20230103	6200	-87.06	20220818	725	10.62	20221013	6.06	N	114630	500	319 억	6738982	N	N	N	N
56	20230621	120905	57	100.00	KOSDAQ	화학	N	N	N	N	N	801	-11	5	-1.35	215776424	267893	59.07	805	813	799	1055	569	812	805.46	10.58	0	-5229	832	821	815	804	798	819	802	320	243	500	480	1	1	63719922	510	13.13	0.51	12	0.42	61.00	1562.00	2120	20220902	-62.22	725	20221013	10.48	1268	-36.83	20230307	759	5.53	20230103	6200	-87.08	20220818	725	10.48	20221013	6.06	N	114630	500	319 억	6738982	N	N	N	N
57	20230621	110917	57	100.00	KOSDAQ	화학	N	N	N	N	N	804	-8	5	-0.99	132354013	163827	36.12	805	813	802	1055	569	812	807.89	10.58	0	1202	832	821	815	804	798	819	802	320	243	500	480	1	1	63719922	512	13.18	0.51	12	0.26	61.00	1562.00	2120	20220902	-62.08	725	20221013	10.90	1268	-36.59	20230307	759	5.93	20230103	6200	-87.03	20220818	725	10.90	20221013	6.06	N	114630	500	319 억	6738982	N	N	N	N
58	20230621	100546	57	100.00	KOSDAQ	화학	N	N	N	N	N	807	-5	5	-0.62	101966113	126086	27.80	805	813	802	1055	569	812	808.70	10.58	0	4755	832	821	815	804	798	819	802	320	243	500	480	1	1	63719922	514	13.23	0.52	12	0.20	61.00	1562.00	2120	20220902	-61.93	725	20221013	11.31	1268	-36.36	20230307	759	6.32	20230103	6200	-86.98	20220818	725	11.31	20221013	6.06	N	114630	500	319 억	6738982	N	N	N	N
59	20230621	090925	57	100.00	KOSDAQ	화학	N	N	N	N	N	812	0	3	0.00	24227757	30011	6.62	805	813	805	1055	569	812	807.30	10.58	0	1833	832	821	815	804	798	819	802	320	243	500	480	1	1	63719922	517	13.31	0.52	12	0.05	61.00	1562.00	2120	20220902	-61.70	725	20221013	12.00	1268	-35.96	20230307	759	6.98	20230103	6200	-86.90	20220818	725	12.00	20221013	6.06	N	114630	500	319 억	6738982	N	N	N	N
60	20230620	160209	57	100.00	KOSDAQ	화학	N	N	N	N	N	812	-7	5	-0.85	368570807	451844	96.83	816	826	809	1064	574	819	815.70	10.66	0	-56683	844	831	822	809	800	827	805	320	245	500	490	1	1	63719922	517	13.31	0.52	12	0.71	61.00	1562.00	2120	20220902	-61.70	725	20221013	12.00	1268	-35.96	20230307	759	6.98	20230103	6200	-86.90	20220818	725	12.00	20221013	6.06	N	114630	500	319 억	6795492	N	N	N	N
61	20230620	150717	57	100.00	KOSDAQ	화학	N	N	N	N	N	811	-8	5	-0.98	340895286	417753	89.52	816	826	809	1064	574	819	816.02	10.66	0	-57897	844	831	822	809	800	827	805	320	245	500	490	1	1	63719922	517	13.30	0.52	12	0.66	61.00	1562.00	2120	20220902	-61.75	725	20221013	11.86	1268	-36.04	20230307	759	6.85	20230103	6200	-86.92	20220818	725	11.86	20221013	6.06	N	114630	500	319 억	6795492	N	N	N	N
62	20230620	140209	57	100.00	KOSDAQ	화학	N	N	N	N	N	814	-5	5	-0.61	329693738	403927	86.56	816	826	810	1064	574	819	816.22	10.66	0	-55072	844	831	822	809	800	827	805	320	245	500	490	1	1	63719922	519	13.34	0.52	12	0.63	61.00	1562.00	2120	20220902	-61.60	725	20221013	12.28	1268	-35.80	20230307	759	7.25	20230103	6200	-86.87	20220818	725	12.28	20221013	6.06	N	114630	500	319 억	6795492	N	N	N	N
63	20230620	130827	57	100.00	KOSDAQ	화학	N	N	N	N	N	813	-6	5	-0.73	263156039	321983	69.00	816	826	810	1064	574	819	817.30	10.66	0	-45197	844	831	822	809	800	827	805	320	245	500	490	1	1	63719922	518	13.33	0.52	12	0.51	61.00	1562.00	2120	20220902	-61.65	725	20221013	12.14	1268	-35.88	20230307	759	7.11	20230103	6200	-86.89	20220818	725	12.14	20221013	6.06	N	114630	500	319 억	6795492	N	N	N	N
64	20230620	120915	57	100.00	KOSDAQ	화학	N	N	N	N	N	813	-6	5	-0.73	208272602	254312	54.50	816	826	811	1064	574	819	818.96	10.66	0	-17709	844	831	822	809	800	827	805	320	245	500	490	1	1	63719922	518	13.33	0.52	12	0.40	61.00	1562.00	2120	20220902	-61.65	725	20221013	12.14	1268	-35.88	20230307	759	7.11	20230103	6200	-86.89	20220818	725	12.14	20221013	6.06	N	114630	500	319 억	6795492	N	N	N	N
65	20230620	110429	57	100.00	KOSDAQ	화학	N	N	N	N	N	815	-4	5	-0.49	167863285	204612	43.85	816	826	815	1064	574	819	820.40	10.66	0	12059	844	831	822	809	800	827	805	320	245	500	490	1	1	63719922	519	13.36	0.52	12	0.32	61.00	1562.00	2120	20220902	-61.56	725	20221013	12.41	1268	-35.73	20230307	759	7.38	20230103	6200	-86.85	20220818	725	12.41	20221013	6.06	N	114630	500	319 억	6795492	N	N	N	N
66	20230620	100145	57	100.00	KOSDAQ	화학	N	N	N	N	N	823	4	2	0.49	118098692	143757	30.81	816	826	816	1064	574	819	821.52	10.66	0	30226	844	831	822	809	800	827	805	320	245	500	490	1	1	63719922	524	13.49	0.53	12	0.23	61.00	1562.00	2120	20220902	-61.18	725	20221013	13.52	1268	-35.09	20230307	759	8.43	20230103	6200	-86.73	20220818	725	13.52	20221013	6.06	N	114630	500	319 억	6795492	N	N	N	N
67	20230620	090538	57	100.00	KOSDAQ	화학	N	N	N	N	N	821	2	2	0.24	16535624	20231	4.34	816	821	816	1064	574	819	817.34	10.66	0	5031	844	831	822	809	800	827	805	320	245	500	490	1	1	63719922	523	13.46	0.53	12	0.03	61.00	1562.00	2120	20220902	-61.27	725	20221013	13.24	1268	-35.25	20230307	759	8.17	20230103	6200	-86.76	20220818	725	13.24	20221013	6.06	N	114630	500	319 억	6795492	N	N	N	N
68	20230619	160855	57	100.00	KOSDAQ	화학	N	N	N	N	N	819	-8	5	-0.97	381514337	466383	179.03	832	835	813	1075	579	827	818.02	10.76	0	-60355	845	836	831	822	817	833	819	320	248	500	490	1	1	63719922	522	13.43	0.52	12	0.73	61.00	1562.00	2120	20220902	-61.37	725	20221013	12.97	1268	-35.41	20230307	759	7.91	20230103	6200	-86.79	20220818	725	12.97	20221013	6.04	N	114630	500	319 억	6855847	N	N	N	N
69	20230619	150658	57	100.00	KOSDAQ	화학	N	N	N	N	N	817	-10	5	-1.21	347759595	425090	163.18	832	835	813	1075	579	827	818.08	10.76	0	-63109	845	836	831	822	817	833	819	320	248	500	490	1	1	63719922	521	13.39	0.52	12	0.67	61.00	1562.00	2120	20220902	-61.46	725	20221013	12.69	1268	-35.57	20230307	759	7.64	20230103	6200	-86.82	20220818	725	12.69	20221013	6.04	N	114630	500	319 억	6855847	N	N	N	N
70	20230619	140623	57	100.00	KOSDAQ	화학	N	N	N	N	N	816	-11	5	-1.33	301152519	367930	141.24	832	835	813	1075	579	827	818.50	10.76	0	-59816	845	836	831	822	817	833	819	320	248	500	490	1	1	63719922	520	13.38	0.52	12	0.58	61.00	1562.00	2120	20220902	-61.51	725	20221013	12.55	1268	-35.65	20230307	759	7.51	20230103	6200	-86.84	20220818	725	12.55	20221013	6.04	N	114630	500	319 억	6855847	N	N	N	N
71	20230619	131019	57	100.00	KOSDAQ	화학	N	N	N	N	N	816	-11	5	-1.33	280369776	342438	131.45	832	835	814	1075	579	827	818.75	10.76	0	-53897	845	836	831	822	817	833	819	320	248	500	490	1	1	63719922	520	13.38	0.52	12	0.54	61.00	1562.00	2120	20220902	-61.51	725	20221013	12.55	1268	-35.65	20230307	759	7.51	20230103	6200	-86.84	20220818	725	12.55	20221013	6.04	N	114630	500	319 억	6855847	N	N	N	N
72	20230619	120943	57	100.00	KOSDAQ	화학	N	N	N	N	N	819	-8	5	-0.97	226940724	276991	106.33	832	835	814	1075	579	827	819.31	10.76	0	-44196	845	836	831	822	817	833	819	320	248	500	490	1	1	63719922	522	13.43	0.52	12	0.43	61.00	1562.00	2120	20220902	-61.37	725	20221013	12.97	1268	-35.41	20230307	759	7.91	20230103	6200	-86.79	20220818	725	12.97	20221013	6.04	N	114630	500	319 억	6855847	N	N	N	N
73	20230619	110259	57	100.00	KOSDAQ	화학	N	N	N	N	N	816	-11	5	-1.33	200164012	244219	93.75	832	835	814	1075	579	827	819.61	10.76	0	-42003	845	836	831	822	817	833	819	320	248	500	490	1	1	63719922	520	13.38	0.52	12	0.38	61.00	1562.00	2120	20220902	-61.51	725	20221013	12.55	1268	-35.65	20230307	759	7.51	20230103	6200	-86.84	20220818	725	12.55	20221013	6.04	N	114630	500	319 억	6855847	N	N	N	N
74	20230619	100515	57	100.00	KOSDAQ	화학	N	N	N	N	N	820	-7	5	-0.85	91836835	111568	42.83	832	835	819	1075	579	827	823.15	10.76	0	-57739	845	836	831	822	817	833	819	320	248	500	490	1	1	63719922	523	13.44	0.52	12	0.18	61.00	1562.00	2120	20220902	-61.32	725	20221013	13.10	1268	-35.33	20230307	759	8.04	20230103	6200	-86.77	20220818	725	13.10	20221013	6.04	N	114630	500	319 억	6855847	N	N	N	N
75	20230619	090916	57	100.00	KOSDAQ	화학	N	N	N	N	N	829	2	2	0.24	27019745	32655	12.54	832	835	825	1075	579	827	827.43	10.76	0	-21141	845	836	831	822	817	833	819	320	248	500	490	1	1	63719922	528	13.59	0.53	12	0.05	61.00	1562.00	2120	20220902	-60.90	725	20221013	14.34	1268	-34.62	20230307	759	9.22	20230103	6200	-86.63	20220818	725	14.34	20221013	6.04	N	114630	500	319 억	6855847	N	N	N	N
76	20230616	160135	57	100.00	KOSDAQ	화학	N	N	N	N	N	827	-2	5	-0.24	216122098	259766	50.31	834	840	826	1077	581	829	831.99	10.76	0	1108	865	847	832	814	799	839	806	320	248	500	490	1	1	63719922	527	13.56	0.53	12	0.41	61.00	1562.00	2120	20220902	-60.99	725	20221013	14.07	1268	-34.78	20230307	759	8.96	20230103	6200	-86.66	20220818	725	14.07	20221013	6.00	N	114630	500	319 억	6854739	N	N	N	N
77	20230616	150852	57	100.00	KOSDAQ	화학	N	N	N	N	N	829	0	3	0.00	198794220	238818	46.26	834	840	826	1077	581	829	832.41	10.76	0	604	865	847	832	814	799	839	806	320	248	500	490	1	1	63719922	528	13.59	0.53	12	0.37	61.00	1562.00	2120	20220902	-60.90	725	20221013	14.34	1268	-34.62	20230307	759	9.22	20230103	6200	-86.63	20220818	725	14.34	20221013	6.00	N	114630	500	319 억	6854739	N	N	N	N
78	20230616	140935	57	100.00	KOSDAQ	화학	N	N	N	N	N	827	-2	5	-0.24	158282196	189903	36.78	834	840	826	1077	581	829	833.49	10.76	0	16211	865	847	832	814	799	839	806	320	248	500	490	1	1	63719922	527	13.56	0.53	12	0.30	61.00	1562.00	2120	20220902	-60.99	725	20221013	14.07	1268	-34.78	20230307	759	8.96	20230103	6200	-86.66	20220818	725	14.07	20221013	6.00	N	114630	500	319 억	6854739	N	N	N	N
79	20230616	130402	57	100.00	KOSDAQ	화학	N	N	N	N	N	835	6	2	0.72	118471613	141927	27.49	834	840	831	1077	581	829	834.74	10.76	0	21399	865	847	832	814	799	839	806	320	248	500	490	1	1	63719922	532	13.69	0.53	12	0.22	61.00	1562.00	2120	20220902	-60.61	725	20221013	15.17	1268	-34.15	20230307	759	10.01	20230103	6200	-86.53	20220818	725	15.17	20221013	6.00	N	114630	500	319 억	6854739	N	N	N	N
80	20230616	120423	57	100.00	KOSDAQ	화학	N	N	N	N	N	837	8	2	0.97	98695280	118185	22.89	834	840	831	1077	581	829	835.09	10.76	0	15055	865	847	832	814	799	839	806	320	248	500	490	1	1	63719922	533	13.72	0.54	12	0.19	61.00	1562.00	2120	20220902	-60.52	725	20221013	15.45	1268	-33.99	20230307	759	10.28	20230103	6200	-86.50	20220818	725	15.45	20221013	6.00	N	114630	500	319 억	6854739	N	N	N	N
81	20230616	110131	57	100.00	KOSDAQ	화학	N	N	N	N	N	837	8	2	0.97	87873042	105253	20.39	834	840	831	1077	581	829	834.87	10.76	0	12038	865	847	832	814	799	839	806	320	248	500	490	1	1	63719922	533	13.72	0.54	12	0.17	61.00	1562.00	2120	20220902	-60.52	725	20221013	15.45	1268	-33.99	20230307	759	10.28	20230103	6200	-86.50	20220818	725	15.45	20221013	6.00	N	114630	500	319 억	6854739	N	N	N	N
82	20230616	100328	57	100.00	KOSDAQ	화학	N	N	N	N	N	838	9	2	1.09	33902232	40638	7.87	834	839	832	1077	581	829	834.25	10.76	0	6443	865	847	832	814	799	839	806	320	248	500	490	1	1	63719922	534	13.74	0.54	12	0.06	61.00	1562.00	2120	20220902	-60.47	725	20221013	15.59	1268	-33.91	20230307	759	10.41	20230103	6200	-86.48	20220818	725	15.59	20221013	6.00	N	114630	500	319 억	6854739	N	N	N	N
83	20230616	090445	57	100.00	KOSDAQ	화학	N	N	N	N	N	835	6	2	0.72	7885446	9465	1.83	834	835	832	1077	581	829	833.12	10.76	0	11	865	847	832	814	799	839	806	320	248	500	490	1	1	63719922	532	13.69	0.53	12	0.01	61.00	1562.00	2120	20220902	-60.61	725	20221013	15.17	1268	-34.15	20230307	759	10.01	20230103	6200	-86.53	20220818	725	15.17	20221013	6.00	N	114630	500	319 억	6854739	N	N	N	N
84	20230615	150127	57	100.00	KOSDAQ	화학	N	N	N	N	N	825	-17	5	-2.02	413037317	496534	49.20	843	850	817	1094	590	842	831.84	10.95	0	-123258	889	865	850	826	811	858	819	320	252	500	500	1	1	63719922	526	13.52	0.53	12	0.78	61.00	1562.00	2120	20220902	-61.08	725	20221013	13.79	1268	-34.94	20230307	759	8.70	20230103	6200	-86.69	20220818	725	13.79	20221013	6.02	N	114630	500	319 억	6976637	N	N	N	N
85	20230615	141117	57	100.00	KOSDAQ	화학	N	N	N	N	N	825	-17	5	-2.02	385968459	463791	45.95	843	850	817	1094	590	842	832.20	10.95	0	-118776	889	865	850	826	811	858	819	320	252	500	500	1	1	63719922	526	13.52	0.53	12	0.73	61.00	1562.00	2120	20220902	-61.08	725	20221013	13.79	1268	-34.94	20230307	759	8.70	20230103	6200	-86.69	20220818	725	13.79	20221013	6.02	N	114630	500	319 억	6976637	N	N	N	N
86	20230615	130411	57	100.00	KOSDAQ	화학	N	N	N	N	N	826	-16	5	-1.90	330606380	396724	39.31	843	850	817	1094	590	842	833.34	10.95	0	-89065	889	865	850	826	811	858	819	320	252	500	500	1	1	63719922	526	13.54	0.53	12	0.62	61.00	1562.00	2120	20220902	-61.04	725	20221013	13.93	1268	-34.86	20230307	759	8.83	20230103	6200	-86.68	20220818	725	13.93	20221013	6.02	N	114630	500	319 억	6976637	N	N	N	N
87	20230615	120444	57	100.00	KOSDAQ	화학	N	N	N	N	N	825	-17	5	-2.02	296569023	355439	35.22	843	850	817	1094	590	842	834.37	10.95	0	-86488	889	865	850	826	811	858	819	320	252	500	500	1	1	63719922	526	13.52	0.53	12	0.56	61.00	1562.00	2120	20220902	-61.08	725	20221013	13.79	1268	-34.94	20230307	759	8.70	20230103	6200	-86.69	20220818	725	13.79	20221013	6.02	N	114630	500	319 억	6976637	N	N	N	N
88	20230615	110256	57	100.00	KOSDAQ	화학	N	N	N	N	N	832	-10	5	-1.19	169992640	201995	20.01	843	850	832	1094	590	842	841.57	10.95	0	-61498	889	865	850	826	811	858	819	320	252	500	500	1	1	63719922	530	13.64	0.53	12	0.32	61.00	1562.00	2120	20220902	-60.75	725	20221013	14.76	1268	-34.38	20230307	759	9.62	20230103	6200	-86.58	20220818	725	14.76	20221013	6.02	N	114630	500	319 억	6976637	N	N	N	N
89	20230611	184600	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	-14	5	-1.62	669961065	777264	131.08	866	878	845	1123	605	864	862.01	10.76	-61162	-48232	882	873	864	855	846	877	859	320	259	500	510	1	1	63719922	542	13.93	0.54	12	1.22	61.00	1562.00	2120	20220902	-59.91	725	20221013	17.24	1268	-32.97	20230307	759	11.99	20230103	6200	-86.29	20220818	725	17.24	20221013	6.04	N	114630	500	319 억	6858721	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History