KissMeData/250930/price/prices-20230601.csv at 2e59bc2d07bafdcc07af132c002bd732d2f86136

Files

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160935	60.00	KOSDAQ	화학	N	N	N	N	60	N	1031	-8	5	-0.77	144506568	142100	53.61	1036	1036	1004	1350	728	1039	1016.93	1.12	0	12081	1105	1071	1046	1012	987	1059	1000	33	311	100	620	1	1	33000440	340	-3.74	1.04	12	0.43	-276.00	996.00	2155	20220914	-52.16	865	20230323	19.19	1350	-23.63	20230214	865	19.19	20230323	2155	-52.16	20220914	865	19.19	20230323	1.68	N	250930	100	33 억	370173	N	N	N	N
3	20230630	150936	60.00	KOSDAQ	화학	N	N	N	N	60	N	1030	-9	5	-0.87	138488041	136258	51.41	1036	1036	1004	1350	728	1039	1016.37	1.12	0	11936	1105	1071	1046	1012	987	1059	1000	33	311	100	620	1	1	33000440	340	-3.73	1.03	12	0.41	-276.00	996.00	2155	20220914	-52.20	865	20230323	19.08	1350	-23.70	20230214	865	19.08	20230323	2155	-52.20	20220914	865	19.08	20230323	1.68	N	250930	100	33 억	370173	N	N	N	N
4	20230630	140934	60.00	KOSDAQ	화학	N	N	N	N	60	N	1031	-8	5	-0.77	127086740	125166	47.22	1036	1036	1004	1350	728	1039	1015.35	1.12	0	9954	1105	1071	1046	1012	987	1059	1000	33	311	100	620	1	1	33000440	340	-3.74	1.04	12	0.38	-276.00	996.00	2155	20220914	-52.16	865	20230323	19.19	1350	-23.63	20230214	865	19.19	20230323	2155	-52.16	20220914	865	19.19	20230323	1.68	N	250930	100	33 억	370173	N	N	N	N
5	20230630	130934	60.00	KOSDAQ	화학	N	N	N	N	60	N	1024	-15	5	-1.44	116915745	115269	43.49	1036	1036	1004	1350	728	1039	1014.29	1.12	0	10702	1105	1071	1046	1012	987	1059	1000	33	311	100	620	1	1	33000440	338	-3.71	1.03	12	0.35	-276.00	996.00	2155	20220914	-52.48	865	20230323	18.38	1350	-24.15	20230214	865	18.38	20230323	2155	-52.48	20220914	865	18.38	20230323	1.68	N	250930	100	33 억	370173	N	N	N	N
6	20230630	120931	60.00	KOSDAQ	화학	N	N	N	N	60	N	1023	-16	5	-1.54	110607614	109080	41.15	1036	1036	1004	1350	728	1039	1014.00	1.12	0	10301	1105	1071	1046	1012	987	1059	1000	33	311	100	620	1	1	33000440	338	-3.71	1.03	12	0.33	-276.00	996.00	2155	20220914	-52.53	865	20230323	18.27	1350	-24.22	20230214	865	18.27	20230323	2155	-52.53	20220914	865	18.27	20230323	1.68	N	250930	100	33 억	370173	N	N	N	N
7	20230630	110931	60.00	KOSDAQ	화학	N	N	N	N	60	N	1022	-17	5	-1.64	98526124	97249	36.69	1036	1036	1004	1350	728	1039	1013.13	1.12	0	5909	1105	1071	1046	1012	987	1059	1000	33	311	100	620	1	1	33000440	337	-3.70	1.03	12	0.29	-276.00	996.00	2155	20220914	-52.58	865	20230323	18.15	1350	-24.30	20230214	865	18.15	20230323	2155	-52.58	20220914	865	18.15	20230323	1.68	N	250930	100	33 억	370173	N	N	N	N
8	20230630	100935	60.00	KOSDAQ	화학	N	N	N	N	60	N	1012	-27	5	-2.60	81300497	80293	30.29	1036	1036	1004	1350	728	1039	1012.55	1.12	0	3204	1105	1071	1046	1012	987	1059	1000	33	311	100	620	1	1	33000440	334	-3.67	1.02	12	0.24	-276.00	996.00	2155	20220914	-53.04	865	20230323	16.99	1350	-25.04	20230214	865	16.99	20230323	2155	-53.04	20220914	865	16.99	20230323	1.68	N	250930	100	33 억	370173	N	N	N	N
9	20230630	090935	60.00	KOSDAQ	화학	N	N	N	N	60	N	1010	-29	5	-2.79	51836305	51082	19.27	1036	1036	1006	1350	728	1039	1014.77	1.12	0	3122	1105	1071	1046	1012	987	1059	1000	33	311	100	620	1	1	33000440	333	-3.66	1.01	12	0.15	-276.00	996.00	2155	20220914	-53.13	865	20230323	16.76	1350	-25.19	20230214	865	16.76	20230323	2155	-53.13	20220914	865	16.76	20230323	1.68	N	250930	100	33 억	370173	N	N	N	N
10	20230629	160929	60.00	KOSDAQ	화학	N	N	N	N	60	N	1039	-31	5	-2.90	275673346	264113	63.76	1074	1080	1021	1391	749	1070	1043.78	1.27	0	-49505	1109	1089	1068	1048	1027	1099	1058	33	321	100	640	1	1	33000440	343	-3.76	1.04	12	0.80	-276.00	996.00	2155	20220914	-51.79	865	20230323	20.12	1350	-23.04	20230214	865	20.12	20230323	2155	-51.79	20220914	865	20.12	20230323	1.74	N	250930	100	33 억	419535	N	N	N	N
11	20230629	150930	60.00	KOSDAQ	화학	N	N	N	N	60	N	1041	-29	5	-2.71	263053277	251983	60.83	1074	1080	1021	1391	749	1070	1043.93	1.27	0	-41856	1109	1089	1068	1048	1027	1099	1058	33	321	100	640	1	1	33000440	344	-3.77	1.05	12	0.76	-276.00	996.00	2155	20220914	-51.69	865	20230323	20.35	1350	-22.89	20230214	865	20.35	20230323	2155	-51.69	20220914	865	20.35	20230323	1.74	N	250930	100	33 억	419535	N	N	N	N
12	20230629	140927	60.00	KOSDAQ	화학	N	N	N	N	60	N	1035	-35	5	-3.27	250546583	239900	57.91	1074	1080	1021	1391	749	1070	1044.38	1.27	0	-39676	1109	1089	1068	1048	1027	1099	1058	33	321	100	640	1	1	33000440	342	-3.75	1.04	12	0.73	-276.00	996.00	2155	20220914	-51.97	865	20230323	19.65	1350	-23.33	20230214	865	19.65	20230323	2155	-51.97	20220914	865	19.65	20230323	1.74	N	250930	100	33 억	419535	N	N	N	N
13	20230629	130926	60.00	KOSDAQ	화학	N	N	N	N	60	N	1032	-38	5	-3.55	210875464	201424	48.63	1074	1080	1021	1391	749	1070	1046.92	1.27	0	-36938	1109	1089	1068	1048	1027	1099	1058	33	321	100	640	1	1	33000440	341	-3.74	1.04	12	0.61	-276.00	996.00	2155	20220914	-52.11	865	20230323	19.31	1350	-23.56	20230214	865	19.31	20230323	2155	-52.11	20220914	865	19.31	20230323	1.74	N	250930	100	33 억	419535	N	N	N	N
14	20230629	120929	60.00	KOSDAQ	화학	N	N	N	N	60	N	1039	-31	5	-2.90	150063877	142384	34.37	1074	1080	1039	1391	749	1070	1053.94	1.27	0	-32926	1109	1089	1068	1048	1027	1099	1058	33	321	100	640	1	1	33000440	343	-3.76	1.04	12	0.43	-276.00	996.00	2155	20220914	-51.79	865	20230323	20.12	1350	-23.04	20230214	865	20.12	20230323	2155	-51.79	20220914	865	20.12	20230323	1.74	N	250930	100	33 억	419535	N	N	N	N
15	20230629	110931	60.00	KOSDAQ	화학	N	N	N	N	60	N	1043	-27	5	-2.52	134549170	127483	30.78	1074	1080	1043	1391	749	1070	1055.43	1.27	0	-32690	1109	1089	1068	1048	1027	1099	1058	33	321	100	640	1	1	33000440	344	-3.78	1.05	12	0.39	-276.00	996.00	2155	20220914	-51.60	865	20230323	20.58	1350	-22.74	20230214	865	20.58	20230323	2155	-51.60	20220914	865	20.58	20230323	1.74	N	250930	100	33 억	419535	N	N	N	N
16	20230629	100933	60.00	KOSDAQ	화학	N	N	N	N	60	N	1061	-9	5	-0.84	107788972	102004	24.62	1074	1080	1045	1391	749	1070	1056.71	1.27	0	-29162	1109	1089	1068	1048	1027	1099	1058	33	321	100	640	1	1	33000440	350	-3.84	1.07	12	0.31	-276.00	996.00	2155	20220914	-50.77	865	20230323	22.66	1350	-21.41	20230214	865	22.66	20230323	2155	-50.77	20220914	865	22.66	20230323	1.74	N	250930	100	33 억	419535	N	N	N	N
17	20230629	090841	60.00	KOSDAQ	화학	N	N	N	N	60	N	1063	-7	5	-0.65	33594784	31398	7.58	1074	1080	1055	1391	749	1070	1069.97	1.27	0	-20634	1109	1089	1068	1048	1027	1099	1058	33	321	100	640	1	1	33000440	351	-3.85	1.07	12	0.10	-276.00	996.00	2155	20220914	-50.67	865	20230323	22.89	1350	-21.26	20230214	865	22.89	20230323	2155	-50.67	20220914	865	22.89	20230323	1.74	N	250930	100	33 억	419535	N	N	N	N
18	20230628	160917	60.00	KOSDAQ	화학	N	N	N	N	60	N	1070	18	2	1.71	436825257	409445	112.19	1050	1088	1047	1367	737	1052	1066.85	1.22	0	13108	1084	1068	1048	1032	1012	1058	1022	33	315	100	630	1	1	33000440	353	-3.88	1.07	12	1.24	-276.00	996.00	2155	20220914	-50.35	865	20230323	23.70	1350	-20.74	20230214	865	23.70	20230323	2155	-50.35	20220914	865	23.70	20230323	1.68	N	250930	100	33 억	403610	N	N	N	N
19	20230628	150924	60.00	KOSDAQ	화학	N	N	N	N	60	N	1049	-3	5	-0.29	407830181	382058	104.68	1050	1088	1047	1367	737	1052	1067.46	1.22	0	13305	1084	1068	1048	1032	1012	1058	1022	33	315	100	630	1	1	33000440	346	-3.80	1.05	12	1.16	-276.00	996.00	2155	20220914	-51.32	865	20230323	21.27	1350	-22.30	20230214	865	21.27	20230323	2155	-51.32	20220914	865	21.27	20230323	1.68	N	250930	100	33 억	403610	N	N	N	N
20	20230628	140923	60.00	KOSDAQ	화학	N	N	N	N	60	N	1048	-4	5	-0.38	388437608	363555	99.61	1050	1088	1047	1367	737	1052	1068.44	1.22	0	14062	1084	1068	1048	1032	1012	1058	1022	33	315	100	630	1	1	33000440	346	-3.80	1.05	12	1.10	-276.00	996.00	2155	20220914	-51.37	865	20230323	21.16	1350	-22.37	20230214	865	21.16	20230323	2155	-51.37	20220914	865	21.16	20230323	1.68	N	250930	100	33 억	403610	N	N	N	N
21	20230628	130923	60.00	KOSDAQ	화학	N	N	N	N	60	N	1055	3	2	0.29	366829048	343001	93.98	1050	1088	1047	1367	737	1052	1069.47	1.22	0	14661	1084	1068	1048	1032	1012	1058	1022	33	315	100	630	1	1	33000440	348	-3.82	1.06	12	1.04	-276.00	996.00	2155	20220914	-51.04	865	20230323	21.97	1350	-21.85	20230214	865	21.97	20230323	2155	-51.04	20220914	865	21.97	20230323	1.68	N	250930	100	33 억	403610	N	N	N	N
22	20230628	120935	60.00	KOSDAQ	화학	N	N	N	N	60	N	1053	1	2	0.10	354005051	330844	90.65	1050	1088	1047	1367	737	1052	1070.01	1.22	0	13969	1084	1068	1048	1032	1012	1058	1022	33	315	100	630	1	1	33000440	347	-3.82	1.06	12	1.00	-276.00	996.00	2155	20220914	-51.14	865	20230323	21.73	1350	-22.00	20230214	865	21.73	20230323	2155	-51.14	20220914	865	21.73	20230323	1.68	N	250930	100	33 억	403610	N	N	N	N
23	20230628	110930	60.00	KOSDAQ	화학	N	N	N	N	60	N	1052	0	3	0.00	341086913	318545	87.28	1050	1088	1047	1367	737	1052	1070.77	1.22	0	12489	1084	1068	1048	1032	1012	1058	1022	33	315	100	630	1	1	33000440	347	-3.81	1.06	12	0.97	-276.00	996.00	2155	20220914	-51.18	865	20230323	21.62	1350	-22.07	20230214	865	21.62	20230323	2155	-51.18	20220914	865	21.62	20230323	1.68	N	250930	100	33 억	403610	N	N	N	N
24	20230628	100930	60.00	KOSDAQ	화학	N	N	N	N	60	N	1076	24	2	2.28	281512156	262480	71.92	1050	1088	1047	1367	737	1052	1072.51	1.22	0	11888	1084	1068	1048	1032	1012	1058	1022	33	315	100	630	1	1	33000440	355	-3.90	1.08	12	0.80	-276.00	996.00	2155	20220914	-50.07	865	20230323	24.39	1350	-20.30	20230214	865	24.39	20230323	2155	-50.07	20220914	865	24.39	20230323	1.68	N	250930	100	33 억	403610	N	N	N	N
25	20230628	090925	60.00	KOSDAQ	화학	N	N	N	N	60	N	1067	15	2	1.43	42346746	40192	11.01	1050	1067	1047	1367	737	1052	1053.61	1.22	0	9817	1084	1068	1048	1032	1012	1058	1022	33	315	100	630	1	1	33000440	352	-3.87	1.07	12	0.12	-276.00	996.00	2155	20220914	-50.49	865	20230323	23.35	1350	-20.96	20230214	865	23.35	20230323	2155	-50.49	20220914	865	23.35	20230323	1.68	N	250930	100	33 억	403610	N	N	N	N
26	20230627	160925	60.00	KOSDAQ	화학	N	N	N	N	60	N	1052	-7	5	-0.66	376658369	361928	52.95	1059	1064	1028	1376	742	1059	1040.67	1.08	0	43959	1101	1080	1060	1039	1019	1070	1029	33	317	100	630	1	1	33000440	347	-3.81	1.06	12	1.10	-276.00	996.00	2155	20220914	-51.18	865	20230323	21.62	1350	-22.07	20230214	865	21.62	20230323	2155	-51.18	20220914	865	21.62	20230323	1.89	N	250930	100	33 억	357067	N	N	N	N
27	20230627	150932	60.00	KOSDAQ	화학	N	N	N	N	60	N	1051	-8	5	-0.76	348487668	335082	49.02	1059	1064	1028	1376	742	1059	1040.00	1.08	0	39864	1101	1080	1060	1039	1019	1070	1029	33	317	100	630	1	1	33000440	347	-3.81	1.06	12	1.02	-276.00	996.00	2155	20220914	-51.23	865	20230323	21.50	1350	-22.15	20230214	865	21.50	20230323	2155	-51.23	20220914	865	21.50	20230323	1.89	N	250930	100	33 억	357067	N	N	N	N
28	20230627	140941	60.00	KOSDAQ	화학	N	N	N	N	60	N	1040	-19	5	-1.79	292282664	280956	41.10	1059	1064	1033	1376	742	1059	1040.31	1.08	0	39426	1101	1080	1060	1039	1019	1070	1029	33	317	100	630	1	1	33000440	343	-3.77	1.04	12	0.85	-276.00	996.00	2155	20220914	-51.74	865	20230323	20.23	1350	-22.96	20230214	865	20.23	20230323	2155	-51.74	20220914	865	20.23	20230323	1.89	N	250930	100	33 억	357067	N	N	N	N
29	20230627	130939	60.00	KOSDAQ	화학	N	N	N	N	60	N	1046	-13	5	-1.23	265245154	254951	37.30	1059	1064	1033	1376	742	1059	1040.37	1.08	0	37672	1101	1080	1060	1039	1019	1070	1029	33	317	100	630	1	1	33000440	345	-3.79	1.05	12	0.77	-276.00	996.00	2155	20220914	-51.46	865	20230323	20.92	1350	-22.52	20230214	865	20.92	20230323	2155	-51.46	20220914	865	20.92	20230323	1.89	N	250930	100	33 억	357067	N	N	N	N
30	20230627	120939	60.00	KOSDAQ	화학	N	N	N	N	60	N	1042	-17	5	-1.61	231595450	222528	32.56	1059	1064	1033	1376	742	1059	1040.74	1.08	0	35769	1101	1080	1060	1039	1019	1070	1029	33	317	100	630	1	1	33000440	344	-3.78	1.05	12	0.67	-276.00	996.00	2155	20220914	-51.65	865	20230323	20.46	1350	-22.81	20230214	865	20.46	20230323	2155	-51.65	20220914	865	20.46	20230323	1.89	N	250930	100	33 억	357067	N	N	N	N
31	20230627	110948	60.00	KOSDAQ	화학	N	N	N	N	60	N	1043	-16	5	-1.51	213367918	205049	30.00	1059	1064	1033	1376	742	1059	1040.56	1.08	0	31910	1101	1080	1060	1039	1019	1070	1029	33	317	100	630	1	1	33000440	344	-3.78	1.05	12	0.62	-276.00	996.00	2155	20220914	-51.60	865	20230323	20.58	1350	-22.74	20230214	865	20.58	20230323	2155	-51.60	20220914	865	20.58	20230323	1.89	N	250930	100	33 억	357067	N	N	N	N
32	20230627	100919	60.00	KOSDAQ	화학	N	N	N	N	60	N	1040	-19	5	-1.79	170718116	163968	23.99	1059	1064	1033	1376	742	1059	1041.16	1.08	0	27657	1101	1080	1060	1039	1019	1070	1029	33	317	100	630	1	1	33000440	343	-3.77	1.04	12	0.50	-276.00	996.00	2155	20220914	-51.74	865	20230323	20.23	1350	-22.96	20230214	865	20.23	20230323	2155	-51.74	20220914	865	20.23	20230323	1.89	N	250930	100	33 억	357067	N	N	N	N
33	20230627	090924	60.00	KOSDAQ	화학	N	N	N	N	60	N	1046	-13	5	-1.23	35872455	34114	4.99	1059	1064	1043	1376	742	1059	1051.52	1.08	0	1847	1101	1080	1060	1039	1019	1070	1029	33	317	100	630	1	1	33000440	345	-3.79	1.05	12	0.10	-276.00	996.00	2155	20220914	-51.46	865	20230323	20.92	1350	-22.52	20230214	865	20.92	20230323	2155	-51.46	20220914	865	20.92	20230323	1.89	N	250930	100	33 억	357067	N	N	N	N
34	20230626	160924	60.00	KOSDAQ	화학	N	N	N	N	60	N	1059	-21	5	-1.94	718348617	681920	5.79	1080	1081	1040	1404	756	1080	1053.23	1.05	0	12364	1344	1211	1082	949	820	1278	1016	33	324	100	640	1	1	33000440	349	-3.84	1.06	12	2.07	-276.00	996.00	2155	20220914	-50.86	865	20230323	22.43	1350	-21.56	20230214	865	22.43	20230323	2155	-50.86	20220914	865	22.43	20230323	1.88	N	250930	100	33 억	345463	N	N	N	N
35	20230626	150929	60.00	KOSDAQ	화학	N	N	N	N	60	N	1052	-28	5	-2.59	688147320	653345	5.54	1080	1081	1040	1404	756	1080	1053.09	1.05	0	12150	1344	1211	1082	949	820	1278	1016	33	324	100	640	1	1	33000440	347	-3.81	1.06	12	1.98	-276.00	996.00	2155	20220914	-51.18	865	20230323	21.62	1350	-22.07	20230214	865	21.62	20230323	2155	-51.18	20220914	865	21.62	20230323	1.88	N	250930	100	33 억	345463	N	N	N	N
36	20230626	140928	60.00	KOSDAQ	화학	N	N	N	N	60	N	1049	-31	5	-2.87	670613420	636692	5.40	1080	1081	1040	1404	756	1080	1053.10	1.05	0	12372	1344	1211	1082	949	820	1278	1016	33	324	100	640	1	1	33000440	346	-3.80	1.05	12	1.93	-276.00	996.00	2155	20220914	-51.32	865	20230323	21.27	1350	-22.30	20230214	865	21.27	20230323	2155	-51.32	20220914	865	21.27	20230323	1.88	N	250930	100	33 억	345463	N	N	N	N
37	20230626	130922	60.00	KOSDAQ	화학	N	N	N	N	60	N	1050	-30	5	-2.78	643247212	610463	5.18	1080	1081	1040	1404	756	1080	1053.52	1.05	0	10238	1344	1211	1082	949	820	1278	1016	33	324	100	640	1	1	33000440	347	-3.80	1.05	12	1.85	-276.00	996.00	2155	20220914	-51.28	865	20230323	21.39	1350	-22.22	20230214	865	21.39	20230323	2155	-51.28	20220914	865	21.39	20230323	1.88	N	250930	100	33 억	345463	N	N	N	N
38	20230626	120924	60.00	KOSDAQ	화학	N	N	N	N	60	N	1047	-33	5	-3.06	585702394	555326	4.71	1080	1081	1043	1404	756	1080	1054.51	1.05	0	-3720	1344	1211	1082	949	820	1278	1016	33	324	100	640	1	1	33000440	346	-3.79	1.05	12	1.68	-276.00	996.00	2155	20220914	-51.42	865	20230323	21.04	1350	-22.44	20230214	865	21.04	20230323	2155	-51.42	20220914	865	21.04	20230323	1.88	N	250930	100	33 억	345463	N	N	N	N
39	20230626	110923	60.00	KOSDAQ	화학	N	N	N	N	60	N	1046	-34	5	-3.15	547514199	518790	4.40	1080	1081	1043	1404	756	1080	1055.17	1.05	0	-11491	1344	1211	1082	949	820	1278	1016	33	324	100	640	1	1	33000440	345	-3.79	1.05	12	1.57	-276.00	996.00	2155	20220914	-51.46	865	20230323	20.92	1350	-22.52	20230214	865	20.92	20230323	2155	-51.46	20220914	865	20.92	20230323	1.88	N	250930	100	33 억	345463	N	N	N	N
40	20230626	100923	60.00	KOSDAQ	화학	N	N	N	N	60	N	1055	-25	5	-2.31	443479888	420059	3.57	1080	1081	1043	1404	756	1080	1055.51	1.05	0	-20285	1344	1211	1082	949	820	1278	1016	33	324	100	640	1	1	33000440	348	-3.82	1.06	12	1.27	-276.00	996.00	2155	20220914	-51.04	865	20230323	21.97	1350	-21.85	20230214	865	21.97	20230323	2155	-51.04	20220914	865	21.97	20230323	1.88	N	250930	100	33 억	345463	N	N	N	N
41	20230626	090926	60.00	KOSDAQ	화학	N	N	N	N	60	N	1043	-37	5	-3.43	252775793	237723	2.02	1080	1081	1043	1404	756	1080	1063.02	1.05	0	-7961	1344	1211	1082	949	820	1278	1016	33	324	100	640	1	1	33000440	344	-3.78	1.05	12	0.72	-276.00	996.00	2155	20220914	-51.60	865	20230323	20.58	1350	-22.74	20230214	865	20.58	20230323	2155	-51.60	20220914	865	20.58	20230323	1.88	N	250930	100	33 억	345463	N	N	N	N
42	20230623	182032	60.00	KOSDAQ	화학	N	N	N	N	60	N	1080	117	2	12.15	13330485651	11782637	19401.67	956	1215	953	1251	675	963	1131.66	1.34	0	-89647	975	968	961	954	947	965	951	33	288	100	570	1	1	33000440	356	-3.91	1.08	12	35.70	-276.00	996.00	2155	20220914	-49.88	865	20230323	24.86	1350	-20.00	20230214	865	24.86	20230323	2155	-49.88	20220914	865	24.86	20230323	1.87	N	250930	100	33 억	441958	N	N	N	N
43	20230623	140740	60.00	KOSDAQ	화학	N	N	N	N	60	N	1104	141	2	14.64	11719658864	10316871	16988.10	956	1215	953	1251	675	963	1135.97	1.34	0	-149872	975	968	961	954	947	965	951	33	288	100	570	1	1	33000440	364	-4.00	1.11	12	31.26	-276.00	996.00	2155	20220914	-48.77	865	20230323	27.63	1350	-18.22	20230214	865	27.63	20230323	2155	-48.77	20220914	865	27.63	20230323	1.87	N	250930	100	33 억	441958	N	N	N	N
44	20230622	160948	60.00	KOSDAQ	화학	N	N	N	N	60	N	963	-7	5	-0.72	57414824	59757	204.61	968	968	954	1261	679	970	960.71	1.35	0	-3002	976	972	966	962	956	975	965	33	291	100	580	1	1	33000440	318	-3.49	0.97	12	0.18	-276.00	996.00	2155	20220914	-55.31	865	20230323	11.33	1350	-28.67	20230214	865	11.33	20230323	2155	-55.31	20220914	865	11.33	20230323	1.86	N	250930	100	33 억	444958	N	N	N	N
45	20230622	150552	60.00	KOSDAQ	화학	N	N	N	N	60	N	963	-7	5	-0.72	54825260	57068	195.40	968	968	954	1261	679	970	960.70	1.35	0	-3001	976	972	966	962	956	975	965	33	291	100	580	1	1	33000440	318	-3.49	0.97	12	0.17	-276.00	996.00	2155	20220914	-55.31	865	20230323	11.33	1350	-28.67	20230214	865	11.33	20230323	2155	-55.31	20220914	865	11.33	20230323	1.86	N	250930	100	33 억	444958	N	N	N	N
46	20230622	140149	60.00	KOSDAQ	화학	N	N	N	N	60	N	963	-7	5	-0.72	54805037	57047	195.33	968	968	954	1261	679	970	960.70	1.35	0	-2980	976	972	966	962	956	975	965	33	291	100	580	1	1	33000440	318	-3.49	0.97	12	0.17	-276.00	996.00	2155	20220914	-55.31	865	20230323	11.33	1350	-28.67	20230214	865	11.33	20230323	2155	-55.31	20220914	865	11.33	20230323	1.86	N	250930	100	33 억	444958	N	N	N	N
47	20230622	131024	60.00	KOSDAQ	화학	N	N	N	N	60	N	961	-9	5	-0.93	54205514	56427	193.21	968	968	954	1261	679	970	960.63	1.35	0	-2949	976	972	966	962	956	975	965	33	291	100	580	1	1	33000440	317	-3.48	0.96	12	0.17	-276.00	996.00	2155	20220914	-55.41	865	20230323	11.10	1350	-28.81	20230214	865	11.10	20230323	2155	-55.41	20220914	865	11.10	20230323	1.86	N	250930	100	33 억	444958	N	N	N	N
48	20230622	120903	60.00	KOSDAQ	화학	N	N	N	N	60	N	962	-8	5	-0.82	23654589	24664	84.45	968	968	954	1261	679	970	959.07	1.35	0	-2403	976	972	966	962	956	975	965	33	291	100	580	1	1	33000440	317	-3.49	0.97	12	0.07	-276.00	996.00	2155	20220914	-55.36	865	20230323	11.21	1350	-28.74	20230214	865	11.21	20230323	2155	-55.36	20220914	865	11.21	20230323	1.86	N	250930	100	33 억	444958	N	N	N	N
49	20230622	110620	60.00	KOSDAQ	화학	N	N	N	N	60	N	956	-14	5	-1.44	20417480	21288	72.89	968	968	954	1261	679	970	959.11	1.35	0	-1474	976	972	966	962	956	975	965	33	291	100	580	1	1	33000440	315	-3.46	0.96	12	0.06	-276.00	996.00	2155	20220914	-55.64	865	20230323	10.52	1350	-29.19	20230214	865	10.52	20230323	2155	-55.64	20220914	865	10.52	20230323	1.86	N	250930	100	33 억	444958	N	N	N	N
50	20230622	100308	60.00	KOSDAQ	화학	N	N	N	N	60	N	960	-10	5	-1.03	10131279	10528	36.05	968	968	956	1261	679	970	962.32	1.35	0	-1926	976	972	966	962	956	975	965	33	291	100	580	1	1	33000440	317	-3.48	0.96	12	0.03	-276.00	996.00	2155	20220914	-55.45	865	20230323	10.98	1350	-28.89	20230214	865	10.98	20230323	2155	-55.45	20220914	865	10.98	20230323	1.86	N	250930	100	33 억	444958	N	N	N	N
51	20230622	090237	60.00	KOSDAQ	화학	N	N	N	N	60	N	961	-9	5	-0.93	4313904	4465	15.29	968	968	961	1261	679	970	966.16	1.35	0	-1429	976	972	966	962	956	975	965	33	291	100	580	1	1	33000440	317	-3.48	0.96	12	0.01	-276.00	996.00	2155	20220914	-55.41	865	20230323	11.10	1350	-28.81	20230214	865	11.10	20230323	2155	-55.41	20220914	865	11.10	20230323	1.86	N	250930	100	33 억	444958	N	N	N	N
52	20230621	160644	60.00	KOSDAQ	화학	N	N	N	N	60	N	970	5	2	0.52	28118000	29205	110.97	965	970	960	1254	676	965	962.65	1.37	0	-7447	977	970	964	957	951	974	961	33	289	100	570	1	1	33000440	320	-3.51	0.97	12	0.09	-276.00	996.00	2155	20220914	-54.99	865	20230323	12.14	1350	-28.15	20230214	865	12.14	20230323	2155	-54.99	20220914	865	12.14	20230323	1.88	N	250930	100	33 억	452405	N	N	N	N
53	20230621	150449	60.00	KOSDAQ	화학	N	N	N	N	60	N	970	5	2	0.52	26879487	27928	106.12	965	970	960	1254	676	965	962.46	1.37	0	-7171	977	970	964	957	951	974	961	33	289	100	570	1	1	33000440	320	-3.51	0.97	12	0.08	-276.00	996.00	2155	20220914	-54.99	865	20230323	12.14	1350	-28.15	20230214	865	12.14	20230323	2155	-54.99	20220914	865	12.14	20230323	1.88	N	250930	100	33 억	452405	N	N	N	N
54	20230621	140626	60.00	KOSDAQ	화학	N	N	N	N	60	N	965	0	3	0.00	24704384	25672	97.55	965	969	960	1254	676	965	962.31	1.37	0	-6698	977	970	964	957	951	974	961	33	289	100	570	1	1	33000440	318	-3.50	0.97	12	0.08	-276.00	996.00	2155	20220914	-55.22	865	20230323	11.56	1350	-28.52	20230214	865	11.56	20230323	2155	-55.22	20220914	865	11.56	20230323	1.88	N	250930	100	33 억	452405	N	N	N	N
55	20230621	130902	60.00	KOSDAQ	화학	N	N	N	N	60	N	963	-2	5	-0.21	23203956	24116	91.63	965	969	960	1254	676	965	962.18	1.37	0	-6686	977	970	964	957	951	974	961	33	289	100	570	1	1	33000440	318	-3.49	0.97	12	0.07	-276.00	996.00	2155	20220914	-55.31	865	20230323	11.33	1350	-28.67	20230214	865	11.33	20230323	2155	-55.31	20220914	865	11.33	20230323	1.88	N	250930	100	33 억	452405	N	N	N	N
56	20230621	120921	60.00	KOSDAQ	화학	N	N	N	N	60	N	969	4	2	0.41	22919672	23821	90.51	965	969	960	1254	676	965	962.16	1.37	0	-6681	977	970	964	957	951	974	961	33	289	100	570	1	1	33000440	320	-3.51	0.97	12	0.07	-276.00	996.00	2155	20220914	-55.03	865	20230323	12.02	1350	-28.22	20230214	865	12.02	20230323	2155	-55.03	20220914	865	12.02	20230323	1.88	N	250930	100	33 억	452405	N	N	N	N
57	20230621	111003	60.00	KOSDAQ	화학	N	N	N	N	60	N	961	-4	5	-0.41	20535719	21350	81.12	965	967	960	1254	676	965	961.86	1.37	0	-5398	977	970	964	957	951	974	961	33	289	100	570	1	1	33000440	317	-3.48	0.96	12	0.06	-276.00	996.00	2155	20220914	-55.41	865	20230323	11.10	1350	-28.81	20230214	865	11.10	20230323	2155	-55.41	20220914	865	11.10	20230323	1.88	N	250930	100	33 억	452405	N	N	N	N
58	20230621	100522	60.00	KOSDAQ	화학	N	N	N	N	60	N	962	-3	5	-0.31	9707083	10082	38.31	965	967	960	1254	676	965	962.81	1.37	0	-1099	977	970	964	957	951	974	961	33	289	100	570	1	1	33000440	317	-3.49	0.97	12	0.03	-276.00	996.00	2155	20220914	-55.36	865	20230323	11.21	1350	-28.74	20230214	865	11.21	20230323	2155	-55.36	20220914	865	11.21	20230323	1.88	N	250930	100	33 억	452405	N	N	N	N
59	20230621	090429	60.00	KOSDAQ	화학	N	N	N	N	60	N	962	-3	5	-0.31	3972877	4117	15.64	965	965	962	1254	676	965	964.99	1.37	0	-983	977	970	964	957	951	974	961	33	289	100	570	1	1	33000440	317	-3.49	0.97	12	0.01	-276.00	996.00	2155	20220914	-55.36	865	20230323	11.21	1350	-28.74	20230214	865	11.21	20230323	2155	-55.36	20220914	865	11.21	20230323	1.88	N	250930	100	33 억	452405	N	N	N	N
60	20230620	160410	60.00	KOSDAQ	화학	N	N	N	N	60	N	965	-2	5	-0.21	25287525	26218	31.94	958	971	958	1257	677	967	964.51	1.37	0	-985	979	973	967	961	955	970	958	33	290	100	580	1	1	33000440	318	-3.50	0.97	12	0.08	-276.00	996.00	2155	20220914	-55.22	865	20230323	11.56	1350	-28.52	20230214	865	11.56	20230323	2155	-55.22	20220914	865	11.56	20230323	1.89	N	250930	100	33 억	453390	N	N	N	N
61	20230620	150752	60.00	KOSDAQ	화학	N	N	N	N	60	N	967	0	3	0.00	21959119	22770	27.74	958	971	958	1257	677	967	964.39	1.37	0	-986	979	973	967	961	955	970	958	33	290	100	580	1	1	33000440	319	-3.50	0.97	12	0.07	-276.00	996.00	2155	20220914	-55.13	865	20230323	11.79	1350	-28.37	20230214	865	11.79	20230323	2155	-55.13	20220914	865	11.79	20230323	1.89	N	250930	100	33 억	453390	N	N	N	N
62	20230620	140522	60.00	KOSDAQ	화학	N	N	N	N	60	N	967	0	3	0.00	20007678	20753	25.28	958	969	958	1257	677	967	964.09	1.37	0	-615	979	973	967	961	955	970	958	33	290	100	580	1	1	33000440	319	-3.50	0.97	12	0.06	-276.00	996.00	2155	20220914	-55.13	865	20230323	11.79	1350	-28.37	20230214	865	11.79	20230323	2155	-55.13	20220914	865	11.79	20230323	1.89	N	250930	100	33 억	453390	N	N	N	N
63	20230620	130959	60.00	KOSDAQ	화학	N	N	N	N	60	N	966	-1	5	-0.10	16624194	17254	21.02	958	969	958	1257	677	967	963.50	1.37	0	-527	979	973	967	961	955	970	958	33	290	100	580	1	1	33000440	319	-3.50	0.97	12	0.05	-276.00	996.00	2155	20220914	-55.17	865	20230323	11.68	1350	-28.44	20230214	865	11.68	20230323	2155	-55.17	20220914	865	11.68	20230323	1.89	N	250930	100	33 억	453390	N	N	N	N
64	20230620	120622	60.00	KOSDAQ	화학	N	N	N	N	60	N	966	-1	5	-0.10	14255495	14802	18.03	958	969	958	1257	677	967	963.08	1.37	0	-527	979	973	967	961	955	970	958	33	290	100	580	1	1	33000440	319	-3.50	0.97	12	0.04	-276.00	996.00	2155	20220914	-55.17	865	20230323	11.68	1350	-28.44	20230214	865	11.68	20230323	2155	-55.17	20220914	865	11.68	20230323	1.89	N	250930	100	33 억	453390	N	N	N	N
65	20230620	110937	60.00	KOSDAQ	화학	N	N	N	N	60	N	966	-1	5	-0.10	11021865	11453	13.95	958	969	958	1257	677	967	962.36	1.37	0	-527	979	973	967	961	955	970	958	33	290	100	580	1	1	33000440	319	-3.50	0.97	12	0.03	-276.00	996.00	2155	20220914	-55.17	865	20230323	11.68	1350	-28.44	20230214	865	11.68	20230323	2155	-55.17	20220914	865	11.68	20230323	1.89	N	250930	100	33 억	453390	N	N	N	N
66	20230620	100637	60.00	KOSDAQ	화학	N	N	N	N	60	N	969	2	2	0.21	8748164	9101	11.09	958	969	958	1257	677	967	961.23	1.37	0	-160	979	973	967	961	955	970	958	33	290	100	580	1	1	33000440	320	-3.51	0.97	12	0.03	-276.00	996.00	2155	20220914	-55.03	865	20230323	12.02	1350	-28.22	20230214	865	12.02	20230323	2155	-55.03	20220914	865	12.02	20230323	1.89	N	250930	100	33 억	453390	N	N	N	N
67	20230620	090745	60.00	KOSDAQ	화학	N	N	N	N	60	N	967	0	3	0.00	7119770	7418	9.04	958	967	958	1257	677	967	959.80	1.37	0	526	979	973	967	961	955	970	958	33	290	100	580	1	1	33000440	319	-3.50	0.97	12	0.02	-276.00	996.00	2155	20220914	-55.13	865	20230323	11.79	1350	-28.37	20230214	865	11.79	20230323	2155	-55.13	20220914	865	11.79	20230323	1.89	N	250930	100	33 억	453390	N	N	N	N
68	20230619	160302	60.00	KOSDAQ	화학	N	N	N	N	60	N	967	-3	5	-0.31	79359817	82089	137.71	973	973	961	1261	679	970	966.75	1.38	0	-867	1006	988	974	956	942	981	949	33	291	100	580	1	1	33000440	319	-3.50	0.97	12	0.25	-276.00	996.00	2155	20220914	-55.13	865	20230323	11.79	1350	-28.37	20230214	865	11.79	20230323	2155	-55.13	20220914	865	11.79	20230323	1.88	N	250930	100	33 억	454206	N	N	N	N
69	20230619	150107	60.00	KOSDAQ	화학	N	N	N	N	60	N	967	-3	5	-0.31	77537821	80206	134.55	973	973	961	1261	679	970	966.73	1.38	0	-874	1006	988	974	956	942	981	949	33	291	100	580	1	1	33000440	319	-3.50	0.97	12	0.24	-276.00	996.00	2155	20220914	-55.13	865	20230323	11.79	1350	-28.37	20230214	865	11.79	20230323	2155	-55.13	20220914	865	11.79	20230323	1.88	N	250930	100	33 억	454206	N	N	N	N
70	20230619	140731	60.00	KOSDAQ	화학	N	N	N	N	60	N	966	-4	5	-0.41	19387717	20071	33.67	973	973	961	1261	679	970	965.96	1.38	0	-4113	1006	988	974	956	942	981	949	33	291	100	580	1	1	33000440	319	-3.50	0.97	12	0.06	-276.00	996.00	2155	20220914	-55.17	865	20230323	11.68	1350	-28.44	20230214	865	11.68	20230323	2155	-55.17	20220914	865	11.68	20230323	1.88	N	250930	100	33 억	454206	N	N	N	N
71	20230619	130247	60.00	KOSDAQ	화학	N	N	N	N	60	N	967	-3	5	-0.31	14993651	15522	26.04	973	973	961	1261	679	970	965.96	1.38	0	-3088	1006	988	974	956	942	981	949	33	291	100	580	1	1	33000440	319	-3.50	0.97	12	0.05	-276.00	996.00	2155	20220914	-55.13	865	20230323	11.79	1350	-28.37	20230214	865	11.79	20230323	2155	-55.13	20220914	865	11.79	20230323	1.88	N	250930	100	33 억	454206	N	N	N	N
72	20230619	120459	60.00	KOSDAQ	화학	N	N	N	N	60	N	967	-3	5	-0.31	14202748	14705	24.67	973	973	961	1261	679	970	965.84	1.38	0	-2910	1006	988	974	956	942	981	949	33	291	100	580	1	1	33000440	319	-3.50	0.97	12	0.04	-276.00	996.00	2155	20220914	-55.13	865	20230323	11.79	1350	-28.37	20230214	865	11.79	20230323	2155	-55.13	20220914	865	11.79	20230323	1.88	N	250930	100	33 억	454206	N	N	N	N
73	20230619	110901	60.00	KOSDAQ	화학	N	N	N	N	60	N	967	-3	5	-0.31	13468280	13946	23.40	973	973	961	1261	679	970	965.75	1.38	0	-2428	1006	988	974	956	942	981	949	33	291	100	580	1	1	33000440	319	-3.50	0.97	12	0.04	-276.00	996.00	2155	20220914	-55.13	865	20230323	11.79	1350	-28.37	20230214	865	11.79	20230323	2155	-55.13	20220914	865	11.79	20230323	1.88	N	250930	100	33 억	454206	N	N	N	N
74	20230619	100533	60.00	KOSDAQ	화학	N	N	N	N	60	N	965	-5	5	-0.52	12120924	12555	21.06	973	973	961	1261	679	970	965.43	1.38	0	-2329	1006	988	974	956	942	981	949	33	291	100	580	1	1	33000440	318	-3.50	0.97	12	0.04	-276.00	996.00	2155	20220914	-55.22	865	20230323	11.56	1350	-28.52	20230214	865	11.56	20230323	2155	-55.22	20220914	865	11.56	20230323	1.88	N	250930	100	33 억	454206	N	N	N	N
75	20230619	090137	60.00	KOSDAQ	화학	N	N	N	N	60	N	973	3	2	0.31	3271919	3366	5.65	973	973	967	1261	679	970	972.05	1.38	0	-1157	1006	988	974	956	942	981	949	33	291	100	580	1	1	33000440	321	-3.53	0.98	12	0.01	-276.00	996.00	2155	20220914	-54.85	865	20230323	12.49	1350	-27.93	20230214	865	12.49	20230323	2155	-54.85	20220914	865	12.49	20230323	1.88	N	250930	100	33 억	454206	N	N	N	N
76	20230616	160525	60.00	KOSDAQ	화학	N	N	N	N	60	N	970	-23	5	-2.32	57969799	59559	203.79	992	992	960	1290	696	993	973.32	1.38	0	-1105	1011	1001	986	976	961	1005	980	33	297	100	590	1	1	33000440	320	-3.51	0.97	12	0.18	-276.00	996.00	2155	20220914	-54.99	865	20230323	12.14	1350	-28.15	20230214	865	12.14	20230323	2155	-54.99	20220914	865	12.14	20230323	1.92	N	250930	100	33 억	455286	N	N	N	N
77	20230616	151034	60.00	KOSDAQ	화학	N	N	N	N	60	N	970	-23	5	-2.32	53247336	54690	187.13	992	992	960	1290	696	993	973.62	1.38	0	-1084	1011	1001	986	976	961	1005	980	33	297	100	590	1	1	33000440	320	-3.51	0.97	12	0.17	-276.00	996.00	2155	20220914	-54.99	865	20230323	12.14	1350	-28.15	20230214	865	12.14	20230323	2155	-54.99	20220914	865	12.14	20230323	1.92	N	250930	100	33 억	455286	N	N	N	N
78	20230616	141017	60.00	KOSDAQ	화학	N	N	N	N	60	N	969	-24	5	-2.42	47486450	48752	166.82	992	992	960	1290	696	993	974.04	1.38	0	-2353	1011	1001	986	976	961	1005	980	33	297	100	590	1	1	33000440	320	-3.51	0.97	12	0.15	-276.00	996.00	2155	20220914	-55.03	865	20230323	12.02	1350	-28.22	20230214	865	12.02	20230323	2155	-55.03	20220914	865	12.02	20230323	1.92	N	250930	100	33 억	455286	N	N	N	N
79	20230616	130359	60.00	KOSDAQ	화학	N	N	N	N	60	N	972	-21	5	-2.11	40889979	41964	143.59	992	992	960	1290	696	993	974.41	1.38	0	-1749	1011	1001	986	976	961	1005	980	33	297	100	590	1	1	33000440	321	-3.52	0.98	12	0.13	-276.00	996.00	2155	20220914	-54.90	865	20230323	12.37	1350	-28.00	20230214	865	12.37	20230323	2155	-54.90	20220914	865	12.37	20230323	1.92	N	250930	100	33 억	455286	N	N	N	N
80	20230616	120358	60.00	KOSDAQ	화학	N	N	N	N	60	N	974	-19	5	-1.91	32350759	33193	113.58	992	992	960	1290	696	993	974.63	1.38	0	-2470	1011	1001	986	976	961	1005	980	33	297	100	590	1	1	33000440	321	-3.53	0.98	12	0.10	-276.00	996.00	2155	20220914	-54.80	865	20230323	12.60	1350	-27.85	20230214	865	12.60	20230323	2155	-54.80	20220914	865	12.60	20230323	1.92	N	250930	100	33 억	455286	N	N	N	N
81	20230616	110152	60.00	KOSDAQ	화학	N	N	N	N	60	N	981	-12	5	-1.21	8512648	8632	29.54	992	992	980	1290	696	993	986.17	1.38	0	-2198	1011	1001	986	976	961	1005	980	33	297	100	590	1	1	33000440	324	-3.55	0.98	12	0.03	-276.00	996.00	2155	20220914	-54.48	865	20230323	13.41	1350	-27.33	20230214	865	13.41	20230323	2155	-54.48	20220914	865	13.41	20230323	1.92	N	250930	100	33 억	455286	N	N	N	N
82	20230616	100302	60.00	KOSDAQ	화학	N	N	N	N	60	N	985	-8	5	-0.81	5694204	5763	19.72	992	992	985	1290	696	993	988.06	1.38	0	-498	1011	1001	986	976	961	1005	980	33	297	100	590	1	1	33000440	325	-3.57	0.99	12	0.02	-276.00	996.00	2155	20220914	-54.29	865	20230323	13.87	1350	-27.04	20230214	865	13.87	20230323	2155	-54.29	20220914	865	13.87	20230323	1.92	N	250930	100	33 억	455286	N	N	N	N
83	20230616	090454	60.00	KOSDAQ	화학	N	N	N	N	60	N	985	-8	5	-0.81	2788961	2814	9.63	992	992	985	1290	696	993	991.10	1.38	0	-360	1011	1001	986	976	961	1005	980	33	297	100	590	1	1	33000440	325	-3.57	0.99	12	0.01	-276.00	996.00	2155	20220914	-54.29	865	20230323	13.87	1350	-27.04	20230214	865	13.87	20230323	2155	-54.29	20220914	865	13.87	20230323	1.92	N	250930	100	33 억	455286	N	N	N	N
84	20230615	150937	60.00	KOSDAQ	화학	N	N	N	N	60	N	977	-21	5	-2.10	21787214	22212	24.86	993	996	971	1297	699	998	980.88	1.39	0	-1614	1023	1010	986	973	949	1017	980	33	299	100	590	1	1	33000440	322	-3.54	0.98	12	0.07	-276.00	996.00	2155	20220914	-54.66	865	20230323	12.95	1350	-27.63	20230214	865	12.95	20230323	2155	-54.66	20220914	865	12.95	20230323	1.93	N	250930	100	33 억	458794	N	N	N	N
85	20230615	140758	60.00	KOSDAQ	화학	N	N	N	N	60	N	972	-26	5	-2.61	20908784	21312	23.86	993	996	971	1297	699	998	981.08	1.39	0	-1389	1023	1010	986	973	949	1017	980	33	299	100	590	1	1	33000440	321	-3.52	0.98	12	0.06	-276.00	996.00	2155	20220914	-54.90	865	20230323	12.37	1350	-28.00	20230214	865	12.37	20230323	2155	-54.90	20220914	865	12.37	20230323	1.93	N	250930	100	33 억	458794	N	N	N	N
86	20230615	130613	60.00	KOSDAQ	화학	N	N	N	N	60	N	972	-26	5	-2.61	18691247	19029	21.30	993	996	971	1297	699	998	982.25	1.39	0	-1255	1023	1010	986	973	949	1017	980	33	299	100	590	1	1	33000440	321	-3.52	0.98	12	0.06	-276.00	996.00	2155	20220914	-54.90	865	20230323	12.37	1350	-28.00	20230214	865	12.37	20230323	2155	-54.90	20220914	865	12.37	20230323	1.93	N	250930	100	33 억	458794	N	N	N	N
87	20230615	120922	60.00	KOSDAQ	화학	N	N	N	N	60	N	980	-18	5	-1.80	15560413	15812	17.70	993	996	971	1297	699	998	984.09	1.39	0	-1130	1023	1010	986	973	949	1017	980	33	299	100	590	1	1	33000440	323	-3.55	0.98	12	0.05	-276.00	996.00	2155	20220914	-54.52	865	20230323	13.29	1350	-27.41	20230214	865	13.29	20230323	2155	-54.52	20220914	865	13.29	20230323	1.93	N	250930	100	33 억	458794	N	N	N	N
88	20230615	111105	60.00	KOSDAQ	화학	N	N	N	N	60	N	974	-24	5	-2.40	10382813	10504	11.76	993	996	972	1297	699	998	988.46	1.39	0	-1142	1023	1010	986	973	949	1017	980	33	299	100	590	1	1	33000440	321	-3.53	0.98	12	0.03	-276.00	996.00	2155	20220914	-54.80	865	20230323	12.60	1350	-27.85	20230214	865	12.60	20230323	2155	-54.80	20220914	865	12.60	20230323	1.93	N	250930	100	33 억	458794	N	N	N	N
89	20230611	184912	60.00	KOSDAQ	화학	N	N	N	N	60	N	999	7	2	0.71	40102664	40294	59.01	992	1000	986	1289	695	992	995.25	1.44	-4161	-4180	1017	1004	997	984	977	1001	981	33	297	100	590	1	1	33000440	330	-3.62	1.00	12	0.12	-276.00	996.00	2155	20220914	-53.64	865	20230323	15.49	1350	-26.00	20230214	865	15.49	20230323	2155	-53.64	20220914	865	15.49	20230323	1.96	N	250930	100	33 억	476735	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History