KissMeData/187790/price/prices-20230601.csv at 891ff3b3b6bb787faa3e4b341b30d1a75d9aeffd

Files

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

37 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	160828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	22	2	1.65	386727521	288599	48.24	1338	1371	1317	1732	934	1333	1340.07	4.42	0	50351	1451	1392	1359	1300	1267	1375	1283	153	399	500	900	1	1	30518843	414	-3.90	1.52	12	0.95	-347.00	893.00	1755	20230117	-22.79	942	20221013	43.84	1755	-22.79	20230117	1020	32.84	20230103	1755	-22.79	20230117	942	43.84	20221013	2.72	N	187790	500	152 억	1347744	N	N	N	N
3	20230630	150831	57	100.00	KOSDAQ	화학	N	N	N	N	N	1355	22	2	1.65	381751642	284925	47.62	1338	1371	1317	1732	934	1333	1339.88	4.42	0	52153	1451	1392	1359	1300	1267	1375	1283	153	399	500	900	1	1	30518843	414	-3.90	1.52	12	0.93	-347.00	893.00	1755	20230117	-22.79	942	20221013	43.84	1755	-22.79	20230117	1020	32.84	20230103	1755	-22.79	20230117	942	43.84	20221013	2.72	N	187790	500	152 억	1347744	N	N	N	N
4	20230630	140829	57	100.00	KOSDAQ	화학	N	N	N	N	N	1363	30	2	2.25	323025738	241431	40.35	1338	1371	1317	1732	934	1333	1338.01	4.42	0	48120	1451	1392	1359	1300	1267	1375	1283	153	399	500	900	1	1	30518843	416	-3.93	1.53	12	0.79	-347.00	893.00	1755	20230117	-22.34	942	20221013	44.69	1755	-22.34	20230117	1020	33.63	20230103	1755	-22.34	20230117	942	44.69	20221013	2.72	N	187790	500	152 억	1347744	N	N	N	N
5	20230630	130829	57	100.00	KOSDAQ	화학	N	N	N	N	N	1361	28	2	2.10	310342478	232116	38.80	1338	1371	1317	1732	934	1333	1337.05	4.42	0	50527	1451	1392	1359	1300	1267	1375	1283	153	399	500	900	1	1	30518843	415	-3.92	1.52	12	0.76	-347.00	893.00	1755	20230117	-22.45	942	20221013	44.48	1755	-22.45	20230117	1020	33.43	20230103	1755	-22.45	20230117	942	44.48	20221013	2.72	N	187790	500	152 억	1347744	N	N	N	N
6	20230630	120827	57	100.00	KOSDAQ	화학	N	N	N	N	N	1348	15	2	1.13	246132981	184882	30.90	1338	1358	1317	1732	934	1333	1331.28	4.42	0	43297	1451	1392	1359	1300	1267	1375	1283	153	399	500	900	1	1	30518843	411	-3.88	1.51	12	0.61	-347.00	893.00	1755	20230117	-23.19	942	20221013	43.10	1755	-23.19	20230117	1020	32.16	20230103	1755	-23.19	20230117	942	43.10	20221013	2.72	N	187790	500	152 억	1347744	N	N	N	N
7	20230630	110830	57	100.00	KOSDAQ	화학	N	N	N	N	N	1342	9	2	0.68	206549995	155545	26.00	1338	1358	1317	1732	934	1333	1327.84	4.42	0	28570	1451	1392	1359	1300	1267	1375	1283	153	399	500	900	1	1	30518843	410	-3.87	1.50	12	0.51	-347.00	893.00	1755	20230117	-23.53	942	20221013	42.46	1755	-23.53	20230117	1020	31.57	20230103	1755	-23.53	20230117	942	42.46	20221013	2.72	N	187790	500	152 억	1347744	N	N	N	N
8	20230630	100829	57	100.00	KOSDAQ	화학	N	N	N	N	N	1332	-1	5	-0.08	175064543	132124	22.08	1338	1343	1317	1732	934	1333	1324.88	4.42	0	24284	1451	1392	1359	1300	1267	1375	1283	153	399	500	900	1	1	30518843	407	-3.84	1.49	12	0.43	-347.00	893.00	1755	20230117	-24.10	942	20221013	41.40	1755	-24.10	20230117	1020	30.59	20230103	1755	-24.10	20230117	942	41.40	20221013	2.72	N	187790	500	152 억	1347744	N	N	N	N
9	20230630	090830	57	100.00	KOSDAQ	화학	N	N	N	N	N	1338	5	2	0.38	61907920	46646	7.80	1338	1343	1321	1732	934	1333	1326.92	4.42	0	21240	1451	1392	1359	1300	1267	1375	1283	153	399	500	900	1	1	30518843	408	-3.86	1.50	12	0.15	-347.00	893.00	1755	20230117	-23.76	942	20221013	42.04	1755	-23.76	20230117	1020	31.18	20230103	1755	-23.76	20230117	942	42.04	20221013	2.72	N	187790	500	152 억	1347744	N	N	N	N
10	20230629	160827	57	100.00	KOSDAQ	화학	N	N	N	N	N	1333	-82	5	-5.80	808724071	596831	146.33	1415	1418	1326	1839	991	1415	1355.03	4.59	0	-49657	1461	1438	1396	1373	1331	1449	1384	153	424	500	960	1	1	30518843	407	-3.84	1.49	12	1.96	-347.00	893.00	1755	20230117	-24.05	942	20221013	41.51	1755	-24.05	20230117	1020	30.69	20230103	1755	-24.05	20230117	942	41.51	20221013	2.77	N	187790	500	152 억	1402002	N	N	N	N
11	20230629	150825	57	100.00	KOSDAQ	화학	N	N	N	N	N	1338	-77	5	-5.44	785561775	579477	142.07	1415	1418	1326	1839	991	1415	1355.64	4.59	0	-49508	1461	1438	1396	1373	1331	1449	1384	153	424	500	960	1	1	30518843	408	-3.86	1.50	12	1.90	-347.00	893.00	1755	20230117	-23.76	942	20221013	42.04	1755	-23.76	20230117	1020	31.18	20230103	1755	-23.76	20230117	942	42.04	20221013	2.77	N	187790	500	152 억	1402002	N	N	N	N
12	20230629	140822	57	100.00	KOSDAQ	화학	N	N	N	N	N	1337	-78	5	-5.51	712954120	525012	128.72	1415	1418	1326	1839	991	1415	1357.98	4.59	0	-43087	1461	1438	1396	1373	1331	1449	1384	153	424	500	960	1	1	30518843	408	-3.85	1.50	12	1.72	-347.00	893.00	1755	20230117	-23.82	942	20221013	41.93	1755	-23.82	20230117	1020	31.08	20230103	1755	-23.82	20230117	942	41.93	20221013	2.77	N	187790	500	152 억	1402002	N	N	N	N
13	20230629	130823	57	100.00	KOSDAQ	화학	N	N	N	N	N	1338	-77	5	-5.44	585045591	428898	105.16	1415	1418	1334	1839	991	1415	1364.07	4.59	0	-41371	1461	1438	1396	1373	1331	1449	1384	153	424	500	960	1	1	30518843	408	-3.86	1.50	12	1.41	-347.00	893.00	1755	20230117	-23.76	942	20221013	42.04	1755	-23.76	20230117	1020	31.18	20230103	1755	-23.76	20230117	942	42.04	20221013	2.77	N	187790	500	152 억	1402002	N	N	N	N
14	20230629	120826	57	100.00	KOSDAQ	화학	N	N	N	N	N	1347	-68	5	-4.81	457392328	333605	81.79	1415	1418	1343	1839	991	1415	1371.06	4.59	0	-42164	1461	1438	1396	1373	1331	1449	1384	153	424	500	960	1	1	30518843	411	-3.88	1.51	12	1.09	-347.00	893.00	1755	20230117	-23.25	942	20221013	42.99	1755	-23.25	20230117	1020	32.06	20230103	1755	-23.25	20230117	942	42.99	20221013	2.77	N	187790	500	152 억	1402002	N	N	N	N
15	20230629	110827	57	100.00	KOSDAQ	화학	N	N	N	N	N	1360	-55	5	-3.89	326525287	236872	58.08	1415	1418	1358	1839	991	1415	1378.49	4.59	0	-38962	1461	1438	1396	1373	1331	1449	1384	153	424	500	960	1	1	30518843	415	-3.92	1.52	12	0.78	-347.00	893.00	1755	20230117	-22.51	942	20221013	44.37	1755	-22.51	20230117	1020	33.33	20230103	1755	-22.51	20230117	942	44.37	20221013	2.77	N	187790	500	152 억	1402002	N	N	N	N
16	20230629	100828	57	100.00	KOSDAQ	화학	N	N	N	N	N	1384	-31	5	-2.19	165957747	119422	29.28	1415	1418	1375	1839	991	1415	1389.67	4.59	0	-25219	1461	1438	1396	1373	1331	1449	1384	153	424	500	960	1	1	30518843	422	-3.99	1.55	12	0.39	-347.00	893.00	1755	20230117	-21.14	942	20221013	46.92	1755	-21.14	20230117	1020	35.69	20230103	1755	-21.14	20230117	942	46.92	20221013	2.77	N	187790	500	152 억	1402002	N	N	N	N
17	20230629	090748	57	100.00	KOSDAQ	화학	N	N	N	N	N	1393	-22	5	-1.55	30071550	21407	5.25	1415	1418	1393	1839	991	1415	1404.75	4.59	0	-4511	1461	1438	1396	1373	1331	1449	1384	153	424	500	960	1	1	30518843	425	-4.01	1.56	12	0.07	-347.00	893.00	1755	20230117	-20.63	942	20221013	47.88	1755	-20.63	20230117	1020	36.57	20230103	1755	-20.63	20230117	942	47.88	20221013	2.77	N	187790	500	152 억	1402002	N	N	N	N
18	20230628	160814	57	100.00	KOSDAQ	화학	N	N	N	N	N	1415	22	2	1.58	567991954	405816	124.61	1393	1419	1354	1810	976	1393	1399.50	4.55	0	12028	1443	1418	1384	1359	1325	1430	1371	153	417	500	940	1	1	30518843	432	-4.08	1.58	12	1.33	-347.00	893.00	1755	20230117	-19.37	942	20221013	50.21	1755	-19.37	20230117	1020	38.73	20230103	1755	-19.37	20230117	942	50.21	20221013	2.79	N	187790	500	152 억	1389957	N	N	N	N
19	20230628	150821	57	100.00	KOSDAQ	화학	N	N	N	N	N	1415	22	2	1.58	463187476	331766	101.88	1393	1419	1354	1810	976	1393	1396.13	4.55	0	26407	1443	1418	1384	1359	1325	1430	1371	153	417	500	940	1	1	30518843	432	-4.08	1.58	12	1.09	-347.00	893.00	1755	20230117	-19.37	942	20221013	50.21	1755	-19.37	20230117	1020	38.73	20230103	1755	-19.37	20230117	942	50.21	20221013	2.79	N	187790	500	152 억	1389957	N	N	N	N
20	20230628	140819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1409	16	2	1.15	371207629	266661	81.88	1393	1415	1354	1810	976	1393	1392.06	4.55	0	37733	1443	1418	1384	1359	1325	1430	1371	153	417	500	940	1	1	30518843	430	-4.06	1.58	12	0.87	-347.00	893.00	1755	20230117	-19.72	942	20221013	49.58	1755	-19.72	20230117	1020	38.14	20230103	1755	-19.72	20230117	942	49.58	20221013	2.79	N	187790	500	152 억	1389957	N	N	N	N
21	20230628	130819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1402	9	2	0.65	292609582	210885	64.76	1393	1410	1354	1810	976	1393	1387.53	4.55	0	32774	1443	1418	1384	1359	1325	1430	1371	153	417	500	940	1	1	30518843	428	-4.04	1.57	12	0.69	-347.00	893.00	1755	20230117	-20.11	942	20221013	48.83	1755	-20.11	20230117	1020	37.45	20230103	1755	-20.11	20230117	942	48.83	20221013	2.79	N	187790	500	152 억	1389957	N	N	N	N
22	20230628	120830	57	100.00	KOSDAQ	화학	N	N	N	N	N	1402	9	2	0.65	241507010	174340	53.54	1393	1410	1354	1810	976	1393	1385.26	4.55	0	25465	1443	1418	1384	1359	1325	1430	1371	153	417	500	940	1	1	30518843	428	-4.04	1.57	12	0.57	-347.00	893.00	1755	20230117	-20.11	942	20221013	48.83	1755	-20.11	20230117	1020	37.45	20230103	1755	-20.11	20230117	942	48.83	20221013	2.79	N	187790	500	152 억	1389957	N	N	N	N
23	20230628	110824	57	100.00	KOSDAQ	화학	N	N	N	N	N	1394	1	2	0.07	184536100	133339	40.94	1393	1410	1354	1810	976	1393	1383.96	4.55	0	12787	1443	1418	1384	1359	1325	1430	1371	153	417	500	940	1	1	30518843	425	-4.02	1.56	12	0.44	-347.00	893.00	1755	20230117	-20.57	942	20221013	47.98	1755	-20.57	20230117	1020	36.67	20230103	1755	-20.57	20230117	942	47.98	20221013	2.79	N	187790	500	152 억	1389957	N	N	N	N
24	20230628	100825	57	100.00	KOSDAQ	화학	N	N	N	N	N	1381	-12	5	-0.86	149212528	107881	33.13	1393	1410	1354	1810	976	1393	1383.12	4.55	0	7156	1443	1418	1384	1359	1325	1430	1371	153	417	500	940	1	1	30518843	421	-3.98	1.55	12	0.35	-347.00	893.00	1755	20230117	-21.31	942	20221013	46.60	1755	-21.31	20230117	1020	35.39	20230103	1755	-21.31	20230117	942	46.60	20221013	2.79	N	187790	500	152 억	1389957	N	N	N	N
25	20230628	090822	57	100.00	KOSDAQ	화학	N	N	N	N	N	1388	-5	5	-0.36	49501804	35453	10.89	1393	1410	1384	1810	976	1393	1396.27	4.55	0	-16869	1443	1418	1384	1359	1325	1430	1371	153	417	500	940	1	1	30518843	424	-4.00	1.55	12	0.12	-347.00	893.00	1755	20230117	-20.91	942	20221013	47.35	1755	-20.91	20230117	1020	36.08	20230103	1755	-20.91	20230117	942	47.35	20221013	2.79	N	187790	500	152 억	1389957	N	N	N	N
26	20230627	160820	57	100.00	KOSDAQ	화학	N	N	N	N	N	1393	7	2	0.51	447816441	323124	116.06	1386	1409	1350	1801	971	1386	1385.88	4.44	0	34369	1422	1403	1390	1371	1358	1397	1365	153	415	500	940	1	1	30518843	425	-4.01	1.56	12	1.06	-347.00	893.00	1755	20230117	-20.63	942	20221013	47.88	1755	-20.63	20230117	1020	36.57	20230103	1755	-20.63	20230117	942	47.88	20221013	3.30	N	187790	500	152 억	1353611	N	N	N	N
27	20230627	150826	57	100.00	KOSDAQ	화학	N	N	N	N	N	1388	2	2	0.14	423139109	305363	109.68	1386	1409	1350	1801	971	1386	1385.69	4.44	0	32324	1422	1403	1390	1371	1358	1397	1365	153	415	500	940	1	1	30518843	424	-4.00	1.55	12	1.00	-347.00	893.00	1755	20230117	-20.91	942	20221013	47.35	1755	-20.91	20230117	1020	36.08	20230103	1755	-20.91	20230117	942	47.35	20221013	3.30	N	187790	500	152 억	1353611	N	N	N	N
28	20230627	140836	57	100.00	KOSDAQ	화학	N	N	N	N	N	1386	0	3	0.00	359408819	259358	93.16	1386	1409	1350	1801	971	1386	1385.76	4.44	0	25662	1422	1403	1390	1371	1358	1397	1365	153	415	500	940	1	1	30518843	423	-3.99	1.55	12	0.85	-347.00	893.00	1755	20230117	-21.03	942	20221013	47.13	1755	-21.03	20230117	1020	35.88	20230103	1755	-21.03	20230117	942	47.13	20221013	3.30	N	187790	500	152 억	1353611	N	N	N	N
29	20230627	130833	57	100.00	KOSDAQ	화학	N	N	N	N	N	1394	8	2	0.58	324087743	234049	84.07	1386	1409	1350	1801	971	1386	1384.70	4.44	0	34175	1422	1403	1390	1371	1358	1397	1365	153	415	500	940	1	1	30518843	425	-4.02	1.56	12	0.77	-347.00	893.00	1755	20230117	-20.57	942	20221013	47.98	1755	-20.57	20230117	1020	36.67	20230103	1755	-20.57	20230117	942	47.98	20221013	3.30	N	187790	500	152 억	1353611	N	N	N	N
30	20230627	120835	57	100.00	KOSDAQ	화학	N	N	N	N	N	1385	-1	5	-0.07	302702989	218613	78.52	1386	1409	1350	1801	971	1386	1384.65	4.44	0	37586	1422	1403	1390	1371	1358	1397	1365	153	415	500	940	1	1	30518843	423	-3.99	1.55	12	0.72	-347.00	893.00	1755	20230117	-21.08	942	20221013	47.03	1755	-21.08	20230117	1020	35.78	20230103	1755	-21.08	20230117	942	47.03	20221013	3.30	N	187790	500	152 억	1353611	N	N	N	N
31	20230627	110842	57	100.00	KOSDAQ	화학	N	N	N	N	N	1391	5	2	0.36	270470827	195355	70.17	1386	1409	1350	1801	971	1386	1384.51	4.44	0	41794	1422	1403	1390	1371	1358	1397	1365	153	415	500	940	1	1	30518843	425	-4.01	1.56	12	0.64	-347.00	893.00	1755	20230117	-20.74	942	20221013	47.66	1755	-20.74	20230117	1020	36.37	20230103	1755	-20.74	20230117	942	47.66	20221013	3.30	N	187790	500	152 억	1353611	N	N	N	N
32	20230627	100815	57	100.00	KOSDAQ	화학	N	N	N	N	N	1397	11	2	0.79	144752914	105015	37.72	1386	1405	1350	1801	971	1386	1378.40	4.44	0	15513	1422	1403	1390	1371	1358	1397	1365	153	415	500	940	1	1	30518843	426	-4.03	1.56	12	0.34	-347.00	893.00	1755	20230117	-20.40	942	20221013	48.30	1755	-20.40	20230117	1020	36.96	20230103	1755	-20.40	20230117	942	48.30	20221013	3.30	N	187790	500	152 억	1353611	N	N	N	N
33	20230627	090821	57	100.00	KOSDAQ	화학	N	N	N	N	N	1366	-20	5	-1.44	34216876	25050	9.00	1386	1386	1350	1801	971	1386	1365.86	4.44	0	4707	1422	1403	1390	1371	1358	1397	1365	153	415	500	940	1	1	30518843	417	-3.94	1.53	12	0.08	-347.00	893.00	1755	20230117	-22.17	942	20221013	45.01	1755	-22.17	20230117	1020	33.92	20230103	1755	-22.17	20230117	942	45.01	20221013	3.30	N	187790	500	152 억	1353611	N	N	N	N
34	20230626	160820	57	100.00	KOSDAQ	화학	N	N	N	N	N	1386	-24	5	-1.70	376527014	271381	26.28	1409	1409	1377	1833	987	1410	1387.45	4.40	0	9916	1494	1451	1415	1372	1336	1434	1355	153	423	500	950	1	1	30518843	423	-3.99	1.55	12	0.89	-347.00	893.00	1755	20230117	-21.03	942	20221013	47.13	1755	-21.03	20230117	1020	35.88	20230103	1755	-21.03	20230117	942	47.13	20221013	2.61	N	187790	500	152 억	1341729	N	N	N	N
35	20230626	150825	57	100.00	KOSDAQ	화학	N	N	N	N	N	1385	-25	5	-1.77	348057034	250827	24.29	1409	1409	1377	1833	987	1410	1387.64	4.40	0	8161	1494	1451	1415	1372	1336	1434	1355	153	423	500	950	1	1	30518843	423	-3.99	1.55	12	0.82	-347.00	893.00	1755	20230117	-21.08	942	20221013	47.03	1755	-21.08	20230117	1020	35.78	20230103	1755	-21.08	20230117	942	47.03	20221013	2.61	N	187790	500	152 억	1341729	N	N	N	N
36	20230626	140824	57	100.00	KOSDAQ	화학	N	N	N	N	N	1387	-23	5	-1.63	315498847	227320	22.02	1409	1409	1377	1833	987	1410	1387.91	4.40	0	1020	1494	1451	1415	1372	1336	1434	1355	153	423	500	950	1	1	30518843	423	-4.00	1.55	12	0.74	-347.00	893.00	1755	20230117	-20.97	942	20221013	47.24	1755	-20.97	20230117	1020	35.98	20230103	1755	-20.97	20230117	942	47.24	20221013	2.61	N	187790	500	152 억	1341729	N	N	N	N
37	20230626	130819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1388	-22	5	-1.56	293668361	211565	20.49	1409	1409	1377	1833	987	1410	1388.08	4.40	0	3566	1494	1451	1415	1372	1336	1434	1355	153	423	500	950	1	1	30518843	424	-4.00	1.55	12	0.69	-347.00	893.00	1755	20230117	-20.91	942	20221013	47.35	1755	-20.91	20230117	1020	36.08	20230103	1755	-20.91	20230117	942	47.35	20221013	2.61	N	187790	500	152 억	1341729	N	N	N	N
38	20230626	120819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1382	-28	5	-1.99	248004283	178571	17.29	1409	1409	1377	1833	987	1410	1388.83	4.40	0	4672	1494	1451	1415	1372	1336	1434	1355	153	423	500	950	1	1	30518843	422	-3.98	1.55	12	0.59	-347.00	893.00	1755	20230117	-21.25	942	20221013	46.71	1755	-21.25	20230117	1020	35.49	20230103	1755	-21.25	20230117	942	46.71	20221013	2.61	N	187790	500	152 억	1341729	N	N	N	N
39	20230626	110819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1391	-19	5	-1.35	190000178	136743	13.24	1409	1409	1377	1833	987	1410	1389.47	4.40	0	124	1494	1451	1415	1372	1336	1434	1355	153	423	500	950	1	1	30518843	425	-4.01	1.56	12	0.45	-347.00	893.00	1755	20230117	-20.74	942	20221013	47.66	1755	-20.74	20230117	1020	36.37	20230103	1755	-20.74	20230117	942	47.66	20221013	2.61	N	187790	500	152 억	1341729	N	N	N	N
40	20230626	100819	57	100.00	KOSDAQ	화학	N	N	N	N	N	1385	-25	5	-1.77	147944094	106461	10.31	1409	1409	1377	1833	987	1410	1389.66	4.40	0	-4745	1494	1451	1415	1372	1336	1434	1355	153	423	500	950	1	1	30518843	423	-3.99	1.55	12	0.35	-347.00	893.00	1755	20230117	-21.08	942	20221013	47.03	1755	-21.08	20230117	1020	35.78	20230103	1755	-21.08	20230117	942	47.03	20221013	2.61	N	187790	500	152 억	1341729	N	N	N	N
41	20230626	090821	57	100.00	KOSDAQ	화학	N	N	N	N	N	1392	-18	5	-1.28	32413711	23209	2.25	1409	1409	1383	1833	987	1410	1396.60	4.40	0	-8228	1494	1451	1415	1372	1336	1434	1355	153	423	500	950	1	1	30518843	425	-4.01	1.56	12	0.08	-347.00	893.00	1755	20230117	-20.68	942	20221013	47.77	1755	-20.68	20230117	1020	36.47	20230103	1755	-20.68	20230117	942	47.77	20221013	2.61	N	187790	500	152 억	1341729	N	N	N	N
42	20230623	180410	57	100.00	KOSDAQ	화학	N	N	N	N	N	1410	-13	5	-0.91	1456966852	1032532	22.14	1423	1458	1379	1849	997	1423	1411.06	3.96	0	137980	1567	1495	1418	1346	1269	1531	1382	153	426	500	960	1	1	30518843	430	-4.06	1.58	12	3.38	-347.00	893.00	1755	20230117	-19.66	942	20221013	49.68	1755	-19.66	20230117	1020	38.24	20230103	1755	-19.66	20230117	942	49.68	20221013	2.81	N	187790	500	152 억	1210067	N	N	N	N
43	20230623	140649	57	100.00	KOSDAQ	화학	N	N	N	N	N	1403	-20	5	-1.41	1332760215	943936	20.24	1423	1458	1379	1849	997	1423	1411.91	3.96	0	133099	1567	1495	1418	1346	1269	1531	1382	153	426	500	960	1	1	30518843	428	-4.04	1.57	12	3.09	-347.00	893.00	1755	20230117	-20.06	942	20221013	48.94	1755	-20.06	20230117	1020	37.55	20230103	1755	-20.06	20230117	942	48.94	20221013	2.81	N	187790	500	152 억	1210067	N	N	N	N
44	20230622	160332	57	100.00	KOSDAQ	화학	N	N	N	N	N	1423	77	2	5.72	6584235867	4613788	505.14	1341	1490	1341	1749	943	1346	1427.08	3.21	0	235427	1416	1381	1356	1321	1296	1398	1338	153	403	500	910	1	1	30518843	434	-4.10	1.59	12	15.12	-347.00	893.00	1755	20230117	-18.92	942	20221013	51.06	1755	-18.92	20230117	1020	39.51	20230103	1755	-18.92	20230117	942	51.06	20221013	2.78	N	187790	500	152 억	978930	N	N	N	N
45	20230622	150603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1431	85	2	6.32	6390327163	4477557	490.22	1341	1490	1341	1749	943	1346	1427.19	3.21	0	241936	1416	1381	1356	1321	1296	1398	1338	153	403	500	910	1	1	30518843	437	-4.12	1.60	12	14.67	-347.00	893.00	1755	20230117	-18.46	942	20221013	51.91	1755	-18.46	20230117	1020	40.29	20230103	1755	-18.46	20230117	942	51.91	20221013	2.78	N	187790	500	152 억	978930	N	N	N	N
46	20230622	141003	57	100.00	KOSDAQ	화학	N	N	N	N	N	1394	48	2	3.57	6017928548	4214930	461.47	1341	1490	1341	1749	943	1346	1427.77	3.21	0	261485	1416	1381	1356	1321	1296	1398	1338	153	403	500	910	1	1	30518843	425	-4.02	1.56	12	13.81	-347.00	893.00	1755	20230117	-20.57	942	20221013	47.98	1755	-20.57	20230117	1020	36.67	20230103	1755	-20.57	20230117	942	47.98	20221013	2.78	N	187790	500	152 억	978930	N	N	N	N
47	20230622	130511	57	100.00	KOSDAQ	화학	N	N	N	N	N	1410	64	2	4.75	5536483000	3870072	423.71	1341	1490	1341	1749	943	1346	1430.59	3.21	0	197390	1416	1381	1356	1321	1296	1398	1338	153	403	500	910	1	1	30518843	430	-4.06	1.58	12	12.68	-347.00	893.00	1755	20230117	-19.66	942	20221013	49.68	1755	-19.66	20230117	1020	38.24	20230103	1755	-19.66	20230117	942	49.68	20221013	2.78	N	187790	500	152 억	978930	N	N	N	N
48	20230622	120907	57	100.00	KOSDAQ	화학	N	N	N	N	N	1414	68	2	5.05	5026048116	3508221	384.10	1341	1490	1341	1749	943	1346	1432.65	3.21	0	152769	1416	1381	1356	1321	1296	1398	1338	153	403	500	910	1	1	30518843	432	-4.07	1.58	12	11.50	-347.00	893.00	1755	20230117	-19.43	942	20221013	50.11	1755	-19.43	20230117	1020	38.63	20230103	1755	-19.43	20230117	942	50.11	20221013	2.78	N	187790	500	152 억	978930	N	N	N	N
49	20230622	110532	57	100.00	KOSDAQ	화학	N	N	N	N	N	1410	64	2	4.75	796361020	575858	63.05	1341	1414	1341	1749	943	1346	1382.91	3.21	0	106011	1416	1381	1356	1321	1296	1398	1338	153	403	500	910	1	1	30518843	430	-4.06	1.58	12	1.89	-347.00	893.00	1755	20230117	-19.66	942	20221013	49.68	1755	-19.66	20230117	1020	38.24	20230103	1755	-19.66	20230117	942	49.68	20221013	2.78	N	187790	500	152 억	978930	N	N	N	N
50	20230622	100636	57	100.00	KOSDAQ	화학	N	N	N	N	N	1369	23	2	1.71	349195275	254468	27.86	1341	1390	1341	1749	943	1346	1372.26	3.21	0	31789	1416	1381	1356	1321	1296	1398	1338	153	403	500	910	1	1	30518843	418	-3.95	1.53	12	0.83	-347.00	893.00	1755	20230117	-21.99	942	20221013	45.33	1755	-21.99	20230117	1020	34.22	20230103	1755	-21.99	20230117	942	45.33	20221013	2.78	N	187790	500	152 억	978930	N	N	N	N
51	20230622	090646	57	100.00	KOSDAQ	화학	N	N	N	N	N	1356	10	2	0.74	31108510	23100	2.53	1341	1360	1341	1749	943	1346	1346.69	3.21	0	3558	1416	1381	1356	1321	1296	1398	1338	153	403	500	910	1	1	30518843	414	-3.91	1.52	12	0.08	-347.00	893.00	1755	20230117	-22.74	942	20221013	43.95	1755	-22.74	20230117	1020	32.94	20230103	1755	-22.74	20230117	942	43.95	20221013	2.78	N	187790	500	152 억	978930	N	N	N	N
52	20230621	160624	57	100.00	KOSDAQ	화학	N	N	N	N	N	1346	4	2	0.30	1230626015	910044	129.52	1336	1391	1331	1744	940	1342	1352.27	3.13	0	22435	1373	1357	1327	1311	1281	1365	1319	153	402	500	910	1	1	30518843	411	-3.88	1.51	12	2.98	-347.00	893.00	1755	20230117	-23.30	942	20221013	42.89	1755	-23.30	20230117	1020	31.96	20230103	1755	-23.30	20230117	942	42.89	20221013	2.75	N	187790	500	152 억	955227	N	N	N	N
53	20230621	150153	57	100.00	KOSDAQ	화학	N	N	N	N	N	1349	7	2	0.52	1158872860	856781	121.94	1336	1391	1331	1744	940	1342	1352.59	3.13	0	7283	1373	1357	1327	1311	1281	1365	1319	153	402	500	910	1	1	30518843	412	-3.89	1.51	12	2.81	-347.00	893.00	1755	20230117	-23.13	942	20221013	43.21	1755	-23.13	20230117	1020	32.25	20230103	1755	-23.13	20230117	942	43.21	20221013	2.75	N	187790	500	152 억	955227	N	N	N	N
54	20230621	140548	57	100.00	KOSDAQ	화학	N	N	N	N	N	1365	23	2	1.71	1078280934	797192	113.46	1336	1391	1331	1744	940	1342	1352.60	3.13	0	-8995	1373	1357	1327	1311	1281	1365	1319	153	402	500	910	1	1	30518843	417	-3.93	1.53	12	2.61	-347.00	893.00	1755	20230117	-22.22	942	20221013	44.90	1755	-22.22	20230117	1020	33.82	20230103	1755	-22.22	20230117	942	44.90	20221013	2.75	N	187790	500	152 억	955227	N	N	N	N
55	20230621	130321	57	100.00	KOSDAQ	화학	N	N	N	N	N	1368	26	2	1.94	1018080423	753114	107.19	1336	1391	1331	1744	940	1342	1351.83	3.13	0	-10600	1373	1357	1327	1311	1281	1365	1319	153	402	500	910	1	1	30518843	417	-3.94	1.53	12	2.47	-347.00	893.00	1755	20230117	-22.05	942	20221013	45.22	1755	-22.05	20230117	1020	34.12	20230103	1755	-22.05	20230117	942	45.22	20221013	2.75	N	187790	500	152 억	955227	N	N	N	N
56	20230621	120421	57	100.00	KOSDAQ	화학	N	N	N	N	N	1351	9	2	0.67	744431620	553896	78.83	1336	1368	1331	1744	940	1342	1343.99	3.13	0	-22260	1373	1357	1327	1311	1281	1365	1319	153	402	500	910	1	1	30518843	412	-3.89	1.51	12	1.81	-347.00	893.00	1755	20230117	-23.02	942	20221013	43.42	1755	-23.02	20230117	1020	32.45	20230103	1755	-23.02	20230117	942	43.42	20221013	2.75	N	187790	500	152 억	955227	N	N	N	N
57	20230621	110758	57	100.00	KOSDAQ	화학	N	N	N	N	N	1338	-4	5	-0.30	585589301	436746	62.16	1336	1360	1331	1744	940	1342	1340.80	3.13	0	-41491	1373	1357	1327	1311	1281	1365	1319	153	402	500	910	1	1	30518843	408	-3.86	1.50	12	1.43	-347.00	893.00	1755	20230117	-23.76	942	20221013	42.04	1755	-23.76	20230117	1020	31.18	20230103	1755	-23.76	20230117	942	42.04	20221013	2.75	N	187790	500	152 억	955227	N	N	N	N
58	20230621	100824	57	100.00	KOSDAQ	화학	N	N	N	N	N	1332	-10	5	-0.75	467749620	348560	49.61	1336	1360	1331	1744	940	1342	1341.95	3.13	0	-49936	1373	1357	1327	1311	1281	1365	1319	153	402	500	910	1	1	30518843	407	-3.84	1.49	12	1.14	-347.00	893.00	1755	20230117	-24.10	942	20221013	41.40	1755	-24.10	20230117	1020	30.59	20230103	1755	-24.10	20230117	942	41.40	20221013	2.75	N	187790	500	152 억	955227	N	N	N	N
59	20230621	090346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1333	-9	5	-0.67	45252093	33866	4.82	1336	1340	1333	1744	940	1342	1336.21	3.13	0	-14780	1373	1357	1327	1311	1281	1365	1319	153	402	500	910	1	1	30518843	407	-3.84	1.49	12	0.11	-347.00	893.00	1755	20230117	-24.05	942	20221013	41.51	1755	-24.05	20230117	1020	30.69	20230103	1755	-24.05	20230117	942	41.51	20221013	2.75	N	187790	500	152 억	955227	N	N	N	N
60	20230620	161004	57	100.00	KOSDAQ	화학	N	N	N	N	N	1342	38	2	2.91	922615407	697267	185.67	1305	1343	1297	1695	913	1304	1323.13	3.30	0	-52873	1336	1320	1304	1288	1272	1328	1296	153	391	500	880	1	1	30518843	410	-3.87	1.50	12	2.28	-347.00	893.00	1755	20230117	-23.53	942	20221013	42.46	1755	-23.53	20230117	1020	31.57	20230103	1755	-23.53	20230117	942	42.46	20221013	2.84	N	187790	500	152 억	1006337	N	N	N	N
61	20230620	150200	57	100.00	KOSDAQ	화학	N	N	N	N	N	1332	28	2	2.15	842031363	637038	169.63	1305	1343	1297	1695	913	1304	1321.79	3.30	0	-49610	1336	1320	1304	1288	1272	1328	1296	153	391	500	880	1	1	30518843	407	-3.84	1.49	12	2.09	-347.00	893.00	1755	20230117	-24.10	942	20221013	41.40	1755	-24.10	20230117	1020	30.59	20230103	1755	-24.10	20230117	942	41.40	20221013	2.84	N	187790	500	152 억	1006337	N	N	N	N
62	20230620	140200	57	100.00	KOSDAQ	화학	N	N	N	N	N	1323	19	2	1.46	750962196	568546	151.39	1305	1343	1297	1695	913	1304	1320.85	3.30	0	-43443	1336	1320	1304	1288	1272	1328	1296	153	391	500	880	1	1	30518843	404	-3.81	1.48	12	1.86	-347.00	893.00	1755	20230117	-24.62	942	20221013	40.45	1755	-24.62	20230117	1020	29.71	20230103	1755	-24.62	20230117	942	40.45	20221013	2.84	N	187790	500	152 억	1006337	N	N	N	N
63	20230620	131019	57	100.00	KOSDAQ	화학	N	N	N	N	N	1319	15	2	1.15	649983605	492397	131.12	1305	1343	1297	1695	913	1304	1320.04	3.30	0	-47838	1336	1320	1304	1288	1272	1328	1296	153	391	500	880	1	1	30518843	403	-3.80	1.48	12	1.61	-347.00	893.00	1755	20230117	-24.84	942	20221013	40.02	1755	-24.84	20230117	1020	29.31	20230103	1755	-24.84	20230117	942	40.02	20221013	2.84	N	187790	500	152 억	1006337	N	N	N	N
64	20230620	120243	57	100.00	KOSDAQ	화학	N	N	N	N	N	1319	15	2	1.15	572875773	434028	115.57	1305	1343	1297	1695	913	1304	1319.91	3.30	0	-44929	1336	1320	1304	1288	1272	1328	1296	153	391	500	880	1	1	30518843	403	-3.80	1.48	12	1.42	-347.00	893.00	1755	20230117	-24.84	942	20221013	40.02	1755	-24.84	20230117	1020	29.31	20230103	1755	-24.84	20230117	942	40.02	20221013	2.84	N	187790	500	152 억	1006337	N	N	N	N
65	20230620	110901	57	100.00	KOSDAQ	화학	N	N	N	N	N	1309	5	2	0.38	228091885	174733	46.53	1305	1315	1297	1695	913	1304	1305.37	3.30	0	4719	1336	1320	1304	1288	1272	1328	1296	153	391	500	880	1	1	30518843	399	-3.77	1.47	12	0.57	-347.00	893.00	1755	20230117	-25.41	942	20221013	38.96	1755	-25.41	20230117	1020	28.33	20230103	1755	-25.41	20230117	942	38.96	20221013	2.84	N	187790	500	152 억	1006337	N	N	N	N
66	20230620	100659	57	100.00	KOSDAQ	화학	N	N	N	N	N	1309	5	2	0.38	129343333	99173	26.41	1305	1315	1297	1695	913	1304	1304.22	3.30	0	10422	1336	1320	1304	1288	1272	1328	1296	153	391	500	880	1	1	30518843	399	-3.77	1.47	12	0.32	-347.00	893.00	1755	20230117	-25.41	942	20221013	38.96	1755	-25.41	20230117	1020	28.33	20230103	1755	-25.41	20230117	942	38.96	20221013	2.84	N	187790	500	152 억	1006337	N	N	N	N
67	20230620	090945	57	100.00	KOSDAQ	화학	N	N	N	N	N	1301	-3	5	-0.23	44845971	34394	9.16	1305	1315	1299	1695	913	1304	1303.89	3.30	0	-4641	1336	1320	1304	1288	1272	1328	1296	153	391	500	880	1	1	30518843	397	-3.75	1.46	12	0.11	-347.00	893.00	1755	20230117	-25.87	942	20221013	38.11	1755	-25.87	20230117	1020	27.55	20230103	1755	-25.87	20230117	942	38.11	20221013	2.84	N	187790	500	152 억	1006337	N	N	N	N
68	20230619	160128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1304	11	2	0.85	487626798	373450	95.41	1302	1320	1288	1680	906	1293	1305.76	3.27	0	14254	1331	1312	1291	1272	1251	1321	1281	153	387	500	870	1	1	30518843	398	-3.76	1.46	12	1.22	-347.00	893.00	1755	20230117	-25.70	942	20221013	38.43	1755	-25.70	20230117	1020	27.84	20230103	1755	-25.70	20230117	942	38.43	20221013	2.81	N	187790	500	152 억	997263	N	N	N	N
69	20230619	150254	57	100.00	KOSDAQ	화학	N	N	N	N	N	1301	8	2	0.62	436029761	333744	85.27	1302	1320	1288	1680	906	1293	1306.48	3.27	0	12252	1331	1312	1291	1272	1251	1321	1281	153	387	500	870	1	1	30518843	397	-3.75	1.46	12	1.09	-347.00	893.00	1755	20230117	-25.87	942	20221013	38.11	1755	-25.87	20230117	1020	27.55	20230103	1755	-25.87	20230117	942	38.11	20221013	2.81	N	187790	500	152 억	997263	N	N	N	N
70	20230619	140436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1298	5	2	0.39	381892381	292065	74.62	1302	1320	1288	1680	906	1293	1307.56	3.27	0	3934	1331	1312	1291	1272	1251	1321	1281	153	387	500	870	1	1	30518843	396	-3.74	1.45	12	0.96	-347.00	893.00	1755	20230117	-26.04	942	20221013	37.79	1755	-26.04	20230117	1020	27.25	20230103	1755	-26.04	20230117	942	37.79	20221013	2.81	N	187790	500	152 억	997263	N	N	N	N
71	20230619	130706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1308	15	2	1.16	333608001	254973	65.14	1302	1320	1288	1680	906	1293	1308.41	3.27	0	3698	1331	1312	1291	1272	1251	1321	1281	153	387	500	870	1	1	30518843	399	-3.77	1.46	12	0.84	-347.00	893.00	1755	20230117	-25.47	942	20221013	38.85	1755	-25.47	20230117	1020	28.24	20230103	1755	-25.47	20230117	942	38.85	20221013	2.81	N	187790	500	152 억	997263	N	N	N	N
72	20230619	120721	57	100.00	KOSDAQ	화학	N	N	N	N	N	1315	22	2	1.70	278870384	213290	54.49	1302	1320	1288	1680	906	1293	1307.47	3.27	0	14278	1331	1312	1291	1272	1251	1321	1281	153	387	500	870	1	1	30518843	401	-3.79	1.47	12	0.70	-347.00	893.00	1755	20230117	-25.07	942	20221013	39.60	1755	-25.07	20230117	1020	28.92	20230103	1755	-25.07	20230117	942	39.60	20221013	2.81	N	187790	500	152 억	997263	N	N	N	N
73	20230619	110528	57	100.00	KOSDAQ	화학	N	N	N	N	N	1311	18	2	1.39	161331153	123899	31.66	1302	1312	1288	1680	906	1293	1302.12	3.27	0	21433	1331	1312	1291	1272	1251	1321	1281	153	387	500	870	1	1	30518843	400	-3.78	1.47	12	0.41	-347.00	893.00	1755	20230117	-25.30	942	20221013	39.17	1755	-25.30	20230117	1020	28.53	20230103	1755	-25.30	20230117	942	39.17	20221013	2.81	N	187790	500	152 억	997263	N	N	N	N
74	20230619	100806	57	100.00	KOSDAQ	화학	N	N	N	N	N	1308	15	2	1.16	107594855	82752	21.14	1302	1310	1288	1680	906	1293	1300.21	3.27	0	5939	1331	1312	1291	1272	1251	1321	1281	153	387	500	870	1	1	30518843	399	-3.77	1.46	12	0.27	-347.00	893.00	1755	20230117	-25.47	942	20221013	38.85	1755	-25.47	20230117	1020	28.24	20230103	1755	-25.47	20230117	942	38.85	20221013	2.81	N	187790	500	152 억	997263	N	N	N	N
75	20230619	090855	57	100.00	KOSDAQ	화학	N	N	N	N	N	1289	-4	5	-0.31	31777654	24514	6.26	1302	1306	1288	1680	906	1293	1296.31	3.27	0	-6360	1331	1312	1291	1272	1251	1321	1281	153	387	500	870	1	1	30518843	393	-3.71	1.44	12	0.08	-347.00	893.00	1755	20230117	-26.55	942	20221013	36.84	1755	-26.55	20230117	1020	26.37	20230103	1755	-26.55	20230117	942	36.84	20221013	2.81	N	187790	500	152 억	997263	N	N	N	N
76	20230616	160207	57	100.00	KOSDAQ	화학	N	N	N	N	N	1293	20	2	1.57	498235252	385846	106.72	1275	1310	1270	1654	892	1273	1291.27	3.08	0	56623	1297	1284	1273	1260	1249	1279	1255	153	381	500	860	1	1	30518843	395	-3.73	1.45	12	1.26	-347.00	893.00	1755	20230117	-26.32	942	20221013	37.26	1755	-26.32	20230117	1020	26.76	20230103	1755	-26.32	20230117	942	37.26	20221013	2.73	N	187790	500	152 억	940640	N	N	N	N
77	20230616	150136	57	100.00	KOSDAQ	화학	N	N	N	N	N	1292	19	2	1.49	428117625	331530	91.70	1275	1310	1270	1654	892	1273	1291.34	3.08	0	54207	1297	1284	1273	1260	1249	1279	1255	153	381	500	860	1	1	30518843	394	-3.72	1.45	12	1.09	-347.00	893.00	1755	20230117	-26.38	942	20221013	37.15	1755	-26.38	20230117	1020	26.67	20230103	1755	-26.38	20230117	942	37.15	20221013	2.73	N	187790	500	152 억	940640	N	N	N	N
78	20230616	140307	57	100.00	KOSDAQ	화학	N	N	N	N	N	1295	22	2	1.73	398807360	308874	85.43	1275	1310	1270	1654	892	1273	1291.17	3.08	0	53175	1297	1284	1273	1260	1249	1279	1255	153	381	500	860	1	1	30518843	395	-3.73	1.45	12	1.01	-347.00	893.00	1755	20230117	-26.21	942	20221013	37.47	1755	-26.21	20230117	1020	26.96	20230103	1755	-26.21	20230117	942	37.47	20221013	2.73	N	187790	500	152 억	940640	N	N	N	N
79	20230616	131029	57	100.00	KOSDAQ	화학	N	N	N	N	N	1302	29	2	2.28	370272825	286843	79.34	1275	1310	1270	1654	892	1273	1290.86	3.08	0	48790	1297	1284	1273	1260	1249	1279	1255	153	381	500	860	1	1	30518843	397	-3.75	1.46	12	0.94	-347.00	893.00	1755	20230117	-25.81	942	20221013	38.22	1755	-25.81	20230117	1020	27.65	20230103	1755	-25.81	20230117	942	38.22	20221013	2.73	N	187790	500	152 억	940640	N	N	N	N
80	20230616	120942	57	100.00	KOSDAQ	화학	N	N	N	N	N	1295	22	2	1.73	315979145	244965	67.76	1275	1310	1270	1654	892	1273	1289.90	3.08	0	47910	1297	1284	1273	1260	1249	1279	1255	153	381	500	860	1	1	30518843	395	-3.73	1.45	12	0.80	-347.00	893.00	1755	20230117	-26.21	942	20221013	37.47	1755	-26.21	20230117	1020	26.96	20230103	1755	-26.21	20230117	942	37.47	20221013	2.73	N	187790	500	152 억	940640	N	N	N	N
81	20230616	111009	57	100.00	KOSDAQ	화학	N	N	N	N	N	1294	21	2	1.65	266379614	206790	57.20	1275	1310	1270	1654	892	1273	1288.16	3.08	0	53756	1297	1284	1273	1260	1249	1279	1255	153	381	500	860	1	1	30518843	395	-3.73	1.45	12	0.68	-347.00	893.00	1755	20230117	-26.27	942	20221013	37.37	1755	-26.27	20230117	1020	26.86	20230103	1755	-26.27	20230117	942	37.37	20221013	2.73	N	187790	500	152 억	940640	N	N	N	N
82	20230616	100736	57	100.00	KOSDAQ	화학	N	N	N	N	N	1302	29	2	2.28	213992358	166328	46.01	1275	1310	1270	1654	892	1273	1286.57	3.08	0	48402	1297	1284	1273	1260	1249	1279	1255	153	381	500	860	1	1	30518843	397	-3.75	1.46	12	0.55	-347.00	893.00	1755	20230117	-25.81	942	20221013	38.22	1755	-25.81	20230117	1020	27.65	20230103	1755	-25.81	20230117	942	38.22	20221013	2.73	N	187790	500	152 억	940640	N	N	N	N
83	20230616	090212	57	100.00	KOSDAQ	화학	N	N	N	N	N	1275	2	2	0.16	7375485	5784	1.60	1275	1281	1275	1654	892	1273	1275.15	3.08	0	1885	1297	1284	1273	1260	1249	1279	1255	153	381	500	860	1	1	30518843	389	-3.67	1.43	12	0.02	-347.00	893.00	1755	20230117	-27.35	942	20221013	35.35	1755	-27.35	20230117	1020	25.00	20230103	1755	-27.35	20230117	942	35.35	20221013	2.73	N	187790	500	152 억	940640	N	N	N	N
84	20230615	150803	57	100.00	KOSDAQ	화학	N	N	N	N	N	1273	-10	5	-0.78	442829852	348010	46.00	1283	1286	1262	1667	899	1283	1272.46	3.11	0	-9400	1325	1303	1284	1262	1243	1315	1274	153	384	500	870	1	1	30518843	389	-3.67	1.43	12	1.14	-347.00	893.00	1755	20230117	-27.46	942	20221013	35.14	1755	-27.46	20230117	1020	24.80	20230103	1755	-27.46	20230117	942	35.14	20221013	2.64	N	187790	500	152 억	950573	N	N	N	N
85	20230615	140313	57	100.00	KOSDAQ	화학	N	N	N	N	N	1275	-8	5	-0.62	403139462	316721	41.87	1283	1286	1262	1667	899	1283	1272.85	3.11	0	-4434	1325	1303	1284	1262	1243	1315	1274	153	384	500	870	1	1	30518843	389	-3.67	1.43	12	1.04	-347.00	893.00	1755	20230117	-27.35	942	20221013	35.35	1755	-27.35	20230117	1020	25.00	20230103	1755	-27.35	20230117	942	35.35	20221013	2.64	N	187790	500	152 억	950573	N	N	N	N
86	20230615	130955	57	100.00	KOSDAQ	화학	N	N	N	N	N	1278	-5	5	-0.39	362407069	284742	37.64	1283	1286	1262	1667	899	1283	1272.76	3.11	0	3276	1325	1303	1284	1262	1243	1315	1274	153	384	500	870	1	1	30518843	390	-3.68	1.43	12	0.93	-347.00	893.00	1755	20230117	-27.18	942	20221013	35.67	1755	-27.18	20230117	1020	25.29	20230103	1755	-27.18	20230117	942	35.67	20221013	2.64	N	187790	500	152 억	950573	N	N	N	N
87	20230615	120541	57	100.00	KOSDAQ	화학	N	N	N	N	N	1275	-8	5	-0.62	316482223	248860	32.90	1283	1284	1262	1667	899	1283	1271.73	3.11	0	-2546	1325	1303	1284	1262	1243	1315	1274	153	384	500	870	1	1	30518843	389	-3.67	1.43	12	0.82	-347.00	893.00	1755	20230117	-27.35	942	20221013	35.35	1755	-27.35	20230117	1020	25.00	20230103	1755	-27.35	20230117	942	35.35	20221013	2.64	N	187790	500	152 억	950573	N	N	N	N
88	20230615	110113	57	100.00	KOSDAQ	화학	N	N	N	N	N	1269	-14	5	-1.09	212347322	166765	22.04	1283	1284	1262	1667	899	1283	1273.33	3.11	0	-17037	1325	1303	1284	1262	1243	1315	1274	153	384	500	870	1	1	30518843	387	-3.66	1.42	12	0.55	-347.00	893.00	1755	20230117	-27.69	942	20221013	34.71	1755	-27.69	20230117	1020	24.41	20230103	1755	-27.69	20230117	942	34.71	20221013	2.64	N	187790	500	152 억	950573	N	N	N	N
89	20230611	184813	57	100.00	KOSDAQ	화학	N	N	N	N	N	1336	100	2	8.09	24374407628	16840582	8813.32	1236	1606	1236	1606	866	1236	1448.31	2.25	-719007	-724095	1273	1254	1241	1222	1209	1248	1216	153	370	500	840	1	1	30518843	408	-3.85	1.50	12	55.18	-347.00	893.00	1755	20230117	-23.87	942	20221013	41.83	1755	-23.87	20230117	1020	30.98	20230103	1755	-23.87	20230117	942	41.83	20221013	2.93	N	187790	500	152 억	687531	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History