KissMeData/044480/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

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	160440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1269	40	2	3.25	87732408	69688	90.73	1225	1271	1225	1597	861	1229	1258.84	1.18	0	9040	1287	1257	1237	1207	1187	1273	1223	163	368	500	760	1	1	32555844	413	-2.23	1.45	12	0.21	-570.00	873.00	3200	20220630	-60.34	1090	20230317	16.42	2000	-36.55	20230206	1090	16.42	20230317	3200	-60.34	20220630	1090	16.42	20230317	0.86	N	044480	500	162 억	382601	N	N	N	N
3	20230630	150444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1266	37	2	3.01	79245395	62999	82.02	1225	1271	1225	1597	861	1229	1257.88	1.18	0	9123	1287	1257	1237	1207	1187	1273	1223	163	368	500	760	1	1	32555844	412	-2.22	1.45	12	0.19	-570.00	873.00	3200	20220630	-60.44	1090	20230317	16.15	2000	-36.70	20230206	1090	16.15	20230317	3200	-60.44	20220630	1090	16.15	20230317	0.86	N	044480	500	162 억	382601	N	N	N	N
4	20230630	140441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1261	32	2	2.60	74855775	59528	77.50	1225	1271	1225	1597	861	1229	1257.49	1.18	0	8651	1287	1257	1237	1207	1187	1273	1223	163	368	500	760	1	1	32555844	411	-2.21	1.44	12	0.18	-570.00	873.00	3200	20220630	-60.59	1090	20230317	15.69	2000	-36.95	20230206	1090	15.69	20230317	3200	-60.59	20220630	1090	15.69	20230317	0.86	N	044480	500	162 억	382601	N	N	N	N
5	20230630	130443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1259	30	2	2.44	68460060	54438	70.87	1225	1271	1225	1597	861	1229	1257.58	1.18	0	4933	1287	1257	1237	1207	1187	1273	1223	163	368	500	760	1	1	32555844	410	-2.21	1.44	12	0.17	-570.00	873.00	3200	20220630	-60.66	1090	20230317	15.50	2000	-37.05	20230206	1090	15.50	20230317	3200	-60.66	20220630	1090	15.50	20230317	0.86	N	044480	500	162 억	382601	N	N	N	N
6	20230630	120440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1252	23	2	1.87	59757968	47507	61.85	1225	1271	1225	1597	861	1229	1257.88	1.18	0	2506	1287	1257	1237	1207	1187	1273	1223	163	368	500	760	1	1	32555844	408	-2.20	1.43	12	0.15	-570.00	873.00	3200	20220630	-60.88	1090	20230317	14.86	2000	-37.40	20230206	1090	14.86	20230317	3200	-60.88	20220630	1090	14.86	20230317	0.86	N	044480	500	162 억	382601	N	N	N	N
7	20230630	110442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1269	40	2	3.25	50226048	39951	52.01	1225	1271	1225	1597	861	1229	1257.19	1.18	0	-1205	1287	1257	1237	1207	1187	1273	1223	163	368	500	760	1	1	32555844	413	-2.23	1.45	12	0.12	-570.00	873.00	3200	20220630	-60.34	1090	20230317	16.42	2000	-36.55	20230206	1090	16.42	20230317	3200	-60.34	20220630	1090	16.42	20230317	0.86	N	044480	500	162 억	382601	N	N	N	N
8	20230630	100442	57	100.00	KOSDAQ	화학	N	N	N	N	N	1259	30	2	2.44	32589717	26022	33.88	1225	1265	1225	1597	861	1229	1252.39	1.18	0	-2743	1287	1257	1237	1207	1187	1273	1223	163	368	500	760	1	1	32555844	410	-2.21	1.44	12	0.08	-570.00	873.00	3200	20220630	-60.66	1090	20230317	15.50	2000	-37.05	20230206	1090	15.50	20230317	3200	-60.66	20220630	1090	15.50	20230317	0.86	N	044480	500	162 억	382601	N	N	N	N
9	20230630	090443	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	-1	5	-0.08	354040	289	0.38	1225	1228	1225	1597	861	1229	1225.05	1.18	0	-5	1287	1257	1237	1207	1187	1273	1223	163	368	500	760	1	1	32555844	400	-2.15	1.41	12	0.00	-570.00	873.00	3200	20220630	-61.62	1090	20230317	12.66	2000	-38.60	20230206	1090	12.66	20230317	3200	-61.62	20220630	1090	12.66	20230317	0.86	N	044480	500	162 억	382601	N	N	N	N
10	20230629	160441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	5	2	0.41	94560125	76597	104.78	1224	1267	1217	1591	857	1224	1234.51	1.16	0	3831	1256	1240	1230	1214	1204	1235	1209	163	367	500	750	1	1	32555844	400	-2.16	1.41	12	0.24	-570.00	873.00	3200	20220630	-61.59	1090	20230317	12.75	2000	-38.55	20230206	1090	12.75	20230317	3200	-61.59	20220630	1090	12.75	20230317	0.87	N	044480	500	162 억	378730	N	N	N	N
11	20230629	150439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1225	1	2	0.08	89257638	72295	98.89	1224	1267	1217	1591	857	1224	1234.63	1.16	0	7204	1256	1240	1230	1214	1204	1235	1209	163	367	500	750	1	1	32555844	399	-2.15	1.40	12	0.22	-570.00	873.00	3200	20220630	-61.72	1090	20230317	12.39	2000	-38.75	20230206	1090	12.39	20230317	3200	-61.72	20220630	1090	12.39	20230317	0.87	N	044480	500	162 억	378730	N	N	N	N
12	20230629	140439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1229	5	2	0.41	59615680	48193	65.92	1224	1267	1217	1591	857	1224	1237.02	1.16	0	702	1256	1240	1230	1214	1204	1235	1209	163	367	500	750	1	1	32555844	400	-2.16	1.41	12	0.15	-570.00	873.00	3200	20220630	-61.59	1090	20230317	12.75	2000	-38.55	20230206	1090	12.75	20230317	3200	-61.59	20220630	1090	12.75	20230317	0.87	N	044480	500	162 억	378730	N	N	N	N
13	20230629	130439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	11	2	0.90	47957341	38761	53.02	1224	1267	1217	1591	857	1224	1237.26	1.16	0	518	1256	1240	1230	1214	1204	1235	1209	163	367	500	750	1	1	32555844	402	-2.17	1.41	12	0.12	-570.00	873.00	3200	20220630	-61.41	1090	20230317	13.30	2000	-38.25	20230206	1090	13.30	20230317	3200	-61.41	20220630	1090	13.30	20230317	0.87	N	044480	500	162 억	378730	N	N	N	N
14	20230629	120441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1223	-1	5	-0.08	41886246	33819	46.26	1224	1267	1217	1591	857	1224	1238.54	1.16	0	518	1256	1240	1230	1214	1204	1235	1209	163	367	500	750	1	1	32555844	398	-2.15	1.40	12	0.10	-570.00	873.00	3200	20220630	-61.78	1090	20230317	12.20	2000	-38.85	20230206	1090	12.20	20230317	3200	-61.78	20220630	1090	12.20	20230317	0.87	N	044480	500	162 억	378730	N	N	N	N
15	20230629	110440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	6	2	0.49	36528274	29440	40.27	1224	1267	1217	1591	857	1224	1240.77	1.16	0	692	1256	1240	1230	1214	1204	1235	1209	163	367	500	750	1	1	32555844	400	-2.16	1.41	12	0.09	-570.00	873.00	3200	20220630	-61.56	1090	20230317	12.84	2000	-38.50	20230206	1090	12.84	20230317	3200	-61.56	20220630	1090	12.84	20230317	0.87	N	044480	500	162 억	378730	N	N	N	N
16	20230629	100441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1251	27	2	2.21	28078201	22592	30.90	1224	1267	1217	1591	857	1224	1242.84	1.16	0	-145	1256	1240	1230	1214	1204	1235	1209	163	367	500	750	1	1	32555844	407	-2.19	1.43	12	0.07	-570.00	873.00	3200	20220630	-60.91	1090	20230317	14.77	2000	-37.45	20230206	1090	14.77	20230317	3200	-60.91	20220630	1090	14.77	20230317	0.87	N	044480	500	162 억	378730	N	N	N	N
17	20230629	090439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	6	2	0.49	2815122	2295	3.14	1224	1230	1224	1591	857	1224	1226.63	1.16	0	-117	1256	1240	1230	1214	1204	1235	1209	163	367	500	750	1	1	32555844	400	-2.16	1.41	12	0.01	-570.00	873.00	3200	20220630	-61.56	1090	20230317	12.84	2000	-38.50	20230206	1090	12.84	20230317	3200	-61.56	20220630	1090	12.84	20230317	0.87	N	044480	500	162 억	378730	N	N	N	N
18	20230628	160436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1224	-28	5	-2.24	89773572	73104	81.66	1246	1246	1220	1627	877	1252	1228.11	1.18	0	-4411	1294	1273	1248	1227	1202	1260	1214	163	375	500	770	1	1	32555844	398	-2.15	1.40	12	0.22	-570.00	873.00	3200	20220630	-61.75	1090	20230317	12.29	2000	-38.80	20230206	1090	12.29	20230317	3200	-61.75	20220630	1090	12.29	20230317	0.87	N	044480	500	162 억	383101	N	N	N	N
19	20230628	150438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1221	-31	5	-2.48	71358605	58066	64.86	1246	1246	1220	1627	877	1252	1228.92	1.18	0	-3757	1294	1273	1248	1227	1202	1260	1214	163	375	500	770	1	1	32555844	398	-2.14	1.40	12	0.18	-570.00	873.00	3200	20220630	-61.84	1090	20230317	12.02	2000	-38.95	20230206	1090	12.02	20230317	3200	-61.84	20220630	1090	12.02	20230317	0.87	N	044480	500	162 억	383101	N	N	N	N
20	20230628	140436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1226	-26	5	-2.08	65651576	53394	59.64	1246	1246	1222	1627	877	1252	1229.57	1.18	0	-3508	1294	1273	1248	1227	1202	1260	1214	163	375	500	770	1	1	32555844	399	-2.15	1.40	12	0.16	-570.00	873.00	3200	20220630	-61.69	1090	20230317	12.48	2000	-38.70	20230206	1090	12.48	20230317	3200	-61.69	20220630	1090	12.48	20230317	0.87	N	044480	500	162 억	383101	N	N	N	N
21	20230628	130437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	-25	5	-2.00	58897432	47876	53.48	1246	1246	1224	1627	877	1252	1230.21	1.18	0	-3364	1294	1273	1248	1227	1202	1260	1214	163	375	500	770	1	1	32555844	399	-2.15	1.41	12	0.15	-570.00	873.00	3200	20220630	-61.66	1090	20230317	12.57	2000	-38.65	20230206	1090	12.57	20230317	3200	-61.66	20220630	1090	12.57	20230317	0.87	N	044480	500	162 억	383101	N	N	N	N
22	20230628	120413	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	-25	5	-2.00	36872167	29913	33.41	1246	1246	1226	1627	877	1252	1232.65	1.18	0	-609	1294	1273	1248	1227	1202	1260	1214	163	375	500	770	1	1	32555844	399	-2.15	1.41	12	0.09	-570.00	873.00	3200	20220630	-61.66	1090	20230317	12.57	2000	-38.65	20230206	1090	12.57	20230317	3200	-61.66	20220630	1090	12.57	20230317	0.87	N	044480	500	162 억	383101	N	N	N	N
23	20230628	110441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1234	-18	5	-1.44	31102577	25228	28.18	1246	1246	1226	1627	877	1252	1232.86	1.18	0	-947	1294	1273	1248	1227	1202	1260	1214	163	375	500	770	1	1	32555844	402	-2.16	1.41	12	0.08	-570.00	873.00	3200	20220630	-61.44	1090	20230317	13.21	2000	-38.30	20230206	1090	13.21	20230317	3200	-61.44	20220630	1090	13.21	20230317	0.87	N	044480	500	162 억	383101	N	N	N	N
24	20230628	100440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1235	-17	5	-1.36	13758189	11133	12.44	1246	1246	1228	1627	877	1252	1235.80	1.18	0	194	1294	1273	1248	1227	1202	1260	1214	163	375	500	770	1	1	32555844	402	-2.17	1.41	12	0.03	-570.00	873.00	3200	20220630	-61.41	1090	20230317	13.30	2000	-38.25	20230206	1090	13.30	20230317	3200	-61.41	20220630	1090	13.30	20230317	0.87	N	044480	500	162 억	383101	N	N	N	N
25	20230628	090437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1230	-22	5	-1.76	5960839	4801	5.36	1246	1246	1230	1627	877	1252	1241.58	1.18	0	-326	1294	1273	1248	1227	1202	1260	1214	163	375	500	770	1	1	32555844	400	-2.16	1.41	12	0.01	-570.00	873.00	3200	20220630	-61.56	1090	20230317	12.84	2000	-38.50	20230206	1090	12.84	20230317	3200	-61.56	20220630	1090	12.84	20230317	0.87	N	044480	500	162 억	383101	N	N	N	N
26	20230627	160439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1252	-15	5	-1.18	108802694	87864	175.20	1267	1269	1223	1647	887	1267	1238.30	1.19	0	-3620	1303	1285	1267	1249	1231	1276	1240	163	380	500	780	1	1	32555844	408	-2.20	1.43	12	0.27	-570.00	873.00	3465	20220624	-63.87	1090	20230317	14.86	2000	-37.40	20230206	1090	14.86	20230317	3200	-60.88	20220630	1090	14.86	20230317	0.87	N	044480	500	162 억	386721	N	N	N	N
27	20230627	150441	57	100.00	KOSDAQ	화학	N	N	N	N	N	1227	-40	5	-3.16	102644719	82899	165.30	1267	1269	1223	1647	887	1267	1238.19	1.19	0	-3116	1303	1285	1267	1249	1231	1276	1240	163	380	500	780	1	1	32555844	399	-2.15	1.41	12	0.25	-570.00	873.00	3465	20220624	-64.59	1090	20230317	12.57	2000	-38.65	20230206	1090	12.57	20230317	3200	-61.66	20220630	1090	12.57	20230317	0.87	N	044480	500	162 억	386721	N	N	N	N
28	20230627	140445	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	-39	5	-3.08	90884797	73328	146.21	1267	1269	1223	1647	887	1267	1239.43	1.19	0	-747	1303	1285	1267	1249	1231	1276	1240	163	380	500	780	1	1	32555844	400	-2.15	1.41	12	0.23	-570.00	873.00	3465	20220624	-64.56	1090	20230317	12.66	2000	-38.60	20230206	1090	12.66	20230317	3200	-61.62	20220630	1090	12.66	20230317	0.87	N	044480	500	162 억	386721	N	N	N	N
29	20230627	130444	57	100.00	KOSDAQ	화학	N	N	N	N	N	1226	-41	5	-3.24	78274850	63041	125.70	1267	1269	1223	1647	887	1267	1241.65	1.19	0	-1021	1303	1285	1267	1249	1231	1276	1240	163	380	500	780	1	1	32555844	399	-2.15	1.40	12	0.19	-570.00	873.00	3465	20220624	-64.62	1090	20230317	12.48	2000	-38.70	20230206	1090	12.48	20230317	3200	-61.69	20220630	1090	12.48	20230317	0.87	N	044480	500	162 억	386721	N	N	N	N
30	20230627	120446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1228	-39	5	-3.08	66043663	53069	105.82	1267	1269	1226	1647	887	1267	1244.49	1.19	0	-1110	1303	1285	1267	1249	1231	1276	1240	163	380	500	780	1	1	32555844	400	-2.15	1.41	12	0.16	-570.00	873.00	3465	20220624	-64.56	1090	20230317	12.66	2000	-38.60	20230206	1090	12.66	20230317	3200	-61.62	20220630	1090	12.66	20230317	0.87	N	044480	500	162 억	386721	N	N	N	N
31	20230627	110446	57	100.00	KOSDAQ	화학	N	N	N	N	N	1240	-27	5	-2.13	40945855	32692	65.19	1267	1269	1240	1647	887	1267	1252.47	1.19	0	-4480	1303	1285	1267	1249	1231	1276	1240	163	380	500	780	1	1	32555844	404	-2.18	1.42	12	0.10	-570.00	873.00	3465	20220624	-64.21	1090	20230317	13.76	2000	-38.00	20230206	1090	13.76	20230317	3200	-61.25	20220630	1090	13.76	20230317	0.87	N	044480	500	162 억	386721	N	N	N	N
32	20230627	100436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1260	-7	5	-0.55	16225741	12894	25.71	1267	1269	1250	1647	887	1267	1258.39	1.19	0	143	1303	1285	1267	1249	1231	1276	1240	163	380	500	780	1	1	32555844	410	-2.21	1.44	12	0.04	-570.00	873.00	3465	20220624	-63.64	1090	20230317	15.60	2000	-37.00	20230206	1090	15.60	20230317	3200	-60.62	20220630	1090	15.60	20230317	0.87	N	044480	500	162 억	386721	N	N	N	N
33	20230627	090438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1269	2	2	0.16	2167843	1711	3.41	1267	1269	1267	1647	887	1267	1267.00	1.19	0	-151	1303	1285	1267	1249	1231	1276	1240	163	380	500	780	1	1	32555844	413	-2.23	1.45	12	0.01	-570.00	873.00	3465	20220624	-63.38	1090	20230317	16.42	2000	-36.55	20230206	1090	16.42	20230317	3200	-60.34	20220630	1090	16.42	20230317	0.87	N	044480	500	162 억	386721	N	N	N	N
34	20230626	160437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1267	-9	5	-0.71	63021533	49852	38.08	1276	1285	1249	1658	894	1276	1264.17	1.16	0	10358	1364	1320	1285	1241	1206	1302	1223	163	382	500	790	1	1	32555844	412	-2.22	1.45	12	0.15	-570.00	873.00	3465	20220624	-63.43	1090	20230317	16.24	2000	-36.65	20230206	1090	16.24	20230317	3200	-60.41	20220630	1090	16.24	20230317	0.90	N	044480	500	162 억	376363	N	N	N	N
35	20230626	150440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1263	-13	5	-1.02	57086964	45157	34.49	1276	1285	1249	1658	894	1276	1264.19	1.16	0	6803	1364	1320	1285	1241	1206	1302	1223	163	382	500	790	1	1	32555844	411	-2.22	1.45	12	0.14	-570.00	873.00	3465	20220624	-63.55	1090	20230317	15.87	2000	-36.85	20230206	1090	15.87	20230317	3200	-60.53	20220630	1090	15.87	20230317	0.90	N	044480	500	162 억	376363	N	N	N	N
36	20230626	140440	57	100.00	KOSDAQ	화학	N	N	N	N	N	1264	-12	5	-0.94	52709456	41688	31.84	1276	1285	1249	1658	894	1276	1264.38	1.16	0	6704	1364	1320	1285	1241	1206	1302	1223	163	382	500	790	1	1	32555844	412	-2.22	1.45	12	0.13	-570.00	873.00	3465	20220624	-63.52	1090	20230317	15.96	2000	-36.80	20230206	1090	15.96	20230317	3200	-60.50	20220630	1090	15.96	20230317	0.90	N	044480	500	162 억	376363	N	N	N	N
37	20230626	130439	57	100.00	KOSDAQ	화학	N	N	N	N	N	1265	-11	5	-0.86	47063271	37192	28.41	1276	1285	1249	1658	894	1276	1265.41	1.16	0	6924	1364	1320	1285	1241	1206	1302	1223	163	382	500	790	1	1	32555844	412	-2.22	1.45	12	0.11	-570.00	873.00	3465	20220624	-63.49	1090	20230317	16.06	2000	-36.75	20230206	1090	16.06	20230317	3200	-60.47	20220630	1090	16.06	20230317	0.90	N	044480	500	162 억	376363	N	N	N	N
38	20230626	120436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1252	-24	5	-1.88	40217102	31758	24.26	1276	1285	1249	1658	894	1276	1266.36	1.16	0	5827	1364	1320	1285	1241	1206	1302	1223	163	382	500	790	1	1	32555844	408	-2.20	1.43	12	0.10	-570.00	873.00	3465	20220624	-63.87	1090	20230317	14.86	2000	-37.40	20230206	1090	14.86	20230317	3200	-60.88	20220630	1090	14.86	20230317	0.90	N	044480	500	162 억	376363	N	N	N	N
39	20230626	110436	57	100.00	KOSDAQ	화학	N	N	N	N	N	1266	-10	5	-0.78	28916933	22785	17.40	1276	1285	1253	1658	894	1276	1269.12	1.16	0	6040	1364	1320	1285	1241	1206	1302	1223	163	382	500	790	1	1	32555844	412	-2.22	1.45	12	0.07	-570.00	873.00	3465	20220624	-63.46	1090	20230317	16.15	2000	-36.70	20230206	1090	16.15	20230317	3200	-60.44	20220630	1090	16.15	20230317	0.90	N	044480	500	162 억	376363	N	N	N	N
40	20230626	100437	57	100.00	KOSDAQ	화학	N	N	N	N	N	1277	1	2	0.08	9064518	7140	5.45	1276	1285	1253	1658	894	1276	1269.54	1.16	0	329	1364	1320	1285	1241	1206	1302	1223	163	382	500	790	1	1	32555844	416	-2.24	1.46	12	0.02	-570.00	873.00	3465	20220624	-63.15	1090	20230317	17.16	2000	-36.15	20230206	1090	17.16	20230317	3200	-60.09	20220630	1090	17.16	20230317	0.90	N	044480	500	162 억	376363	N	N	N	N
41	20230626	090438	57	100.00	KOSDAQ	화학	N	N	N	N	N	1271	-5	5	-0.39	920592	722	0.55	1276	1276	1271	1658	894	1276	1275.06	1.16	0	0	1364	1320	1285	1241	1206	1302	1223	163	382	500	790	1	1	32555844	414	-2.23	1.46	12	0.00	-570.00	873.00	3465	20220624	-63.32	1090	20230317	16.61	2000	-36.45	20230206	1090	16.61	20230317	3200	-60.28	20220630	1090	16.61	20230317	0.90	N	044480	500	162 억	376363	N	N	N	N
42	20230623	162345	57	100.00	KOSDAQ	화학	N	N	N	N	N	1276	-27	5	-2.07	166132003	130085	21.15	1290	1329	1250	1693	913	1303	1277.10	1.15	0	2007	1439	1370	1334	1265	1229	1405	1300	163	390	500	800	1	1	32555844	415	-2.24	1.46	12	0.40	-570.00	873.00	3555	20220622	-64.11	1090	20230317	17.06	2000	-36.20	20230206	1090	17.06	20230317	3465	-63.17	20220624	1090	17.06	20230317	0.89	N	044480	500	162 억	374356	N	N	N	N
43	20230623	140350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1277	-26	5	-2.00	125927989	98339	15.99	1290	1329	1250	1693	913	1303	1280.55	1.15	0	2008	1439	1370	1334	1265	1229	1405	1300	163	390	500	800	1	1	32555844	416	-2.24	1.46	12	0.30	-570.00	873.00	3555	20220622	-64.08	1090	20230317	17.16	2000	-36.15	20230206	1090	17.16	20230317	3465	-63.15	20220624	1090	17.16	20230317	0.89	N	044480	500	162 억	374356	N	N	N	N
44	20230622	160338	57	100.00	KOSDAQ	화학	N	N	N	N	N	1303	13	2	1.01	832633076	614600	578.23	1300	1403	1298	1677	903	1290	1354.84	1.20	0	-18122	1335	1312	1295	1272	1255	1304	1264	163	387	500	790	1	1	32555844	424	-2.29	1.49	12	1.89	-570.00	873.00	3555	20220622	-63.35	1090	20230317	19.54	2000	-34.85	20230206	1090	19.54	20230317	3555	-63.35	20220622	1090	19.54	20230317	0.90	N	044480	500	162 억	391617	N	N	N	N
45	20230622	150143	57	100.00	KOSDAQ	화학	N	N	N	N	N	1309	19	2	1.47	802864977	591790	556.77	1300	1403	1298	1677	903	1290	1356.67	1.20	0	-18122	1335	1312	1295	1272	1255	1304	1264	163	387	500	790	1	1	32555844	426	-2.30	1.50	12	1.82	-570.00	873.00	3555	20220622	-63.18	1090	20230317	20.09	2000	-34.55	20230206	1090	20.09	20230317	3555	-63.18	20220622	1090	20.09	20230317	0.90	N	044480	500	162 억	391617	N	N	N	N
46	20230622	140739	57	100.00	KOSDAQ	화학	N	N	N	N	N	1311	21	2	1.63	779633400	574054	540.09	1300	1403	1298	1677	903	1290	1358.12	1.20	0	-18011	1335	1312	1295	1272	1255	1304	1264	163	387	500	790	1	1	32555844	427	-2.30	1.50	12	1.76	-570.00	873.00	3555	20220622	-63.12	1090	20230317	20.28	2000	-34.45	20230206	1090	20.28	20230317	3555	-63.12	20220622	1090	20.28	20230317	0.90	N	044480	500	162 억	391617	N	N	N	N
47	20230622	130949	57	100.00	KOSDAQ	화학	N	N	N	N	N	1317	27	2	2.09	761958927	560572	527.40	1300	1403	1298	1677	903	1290	1359.25	1.20	0	-17688	1335	1312	1295	1272	1255	1304	1264	163	387	500	790	1	1	32555844	429	-2.31	1.51	12	1.72	-570.00	873.00	3555	20220622	-62.95	1090	20230317	20.83	2000	-34.15	20230206	1090	20.83	20230317	3555	-62.95	20220622	1090	20.83	20230317	0.90	N	044480	500	162 억	391617	N	N	N	N
48	20230622	120743	57	100.00	KOSDAQ	화학	N	N	N	N	N	1323	33	2	2.56	728150098	534894	503.24	1300	1403	1298	1677	903	1290	1361.30	1.20	0	-5577	1335	1312	1295	1272	1255	1304	1264	163	387	500	790	1	1	32555844	431	-2.32	1.52	12	1.64	-570.00	873.00	3555	20220622	-62.78	1090	20230317	21.38	2000	-33.85	20230206	1090	21.38	20230317	3555	-62.78	20220622	1090	21.38	20230317	0.90	N	044480	500	162 억	391617	N	N	N	N
49	20230622	110834	57	100.00	KOSDAQ	화학	N	N	N	N	N	1325	35	2	2.71	699438753	513204	482.84	1300	1403	1298	1677	903	1290	1362.89	1.20	0	-7219	1335	1312	1295	1272	1255	1304	1264	163	387	500	790	1	1	32555844	431	-2.32	1.52	12	1.58	-570.00	873.00	3555	20220622	-62.73	1090	20230317	21.56	2000	-33.75	20230206	1090	21.56	20230317	3555	-62.73	20220622	1090	21.56	20230317	0.90	N	044480	500	162 억	391617	N	N	N	N
50	20230622	100712	57	100.00	KOSDAQ	화학	N	N	N	N	N	1335	45	2	3.49	674519695	494419	465.16	1300	1403	1298	1677	903	1290	1364.27	1.20	0	-6705	1335	1312	1295	1272	1255	1304	1264	163	387	500	790	1	1	32555844	435	-2.34	1.53	12	1.52	-570.00	873.00	3555	20220622	-62.45	1090	20230317	22.48	2000	-33.25	20230206	1090	22.48	20230317	3555	-62.45	20220622	1090	22.48	20230317	0.90	N	044480	500	162 억	391617	N	N	N	N
51	20230622	090347	57	100.00	KOSDAQ	화학	N	N	N	N	N	1303	13	2	1.01	19463811	14943	14.06	1300	1320	1298	1677	903	1290	1302.54	1.20	0	1769	1335	1312	1295	1272	1255	1304	1264	163	387	500	790	1	1	32555844	424	-2.29	1.49	12	0.05	-570.00	873.00	3555	20220622	-63.35	1090	20230317	19.54	2000	-34.85	20230206	1090	19.54	20230317	3555	-63.35	20220622	1090	19.54	20230317	0.90	N	044480	500	162 억	391617	N	N	N	N
52	20230621	160834	57	100.00	KOSDAQ	화학	N	N	N	N	N	1290	-10	5	-0.77	126165496	98018	42.99	1312	1318	1278	1690	910	1300	1287.15	1.22	0	-4291	1348	1324	1306	1282	1264	1336	1294	163	390	500	800	1	1	32555844	420	-2.26	1.48	12	0.30	-570.00	873.00	3555	20220622	-63.71	1090	20230317	18.35	2000	-35.50	20230206	1090	18.35	20230317	3555	-63.71	20220622	1090	18.35	20230317	0.88	N	044480	500	162 억	395908	N	N	N	N
53	20230621	150434	57	100.00	KOSDAQ	화학	N	N	N	N	N	1281	-19	5	-1.46	117751991	91464	40.11	1312	1318	1278	1690	910	1300	1287.41	1.22	0	-4268	1348	1324	1306	1282	1264	1336	1294	163	390	500	800	1	1	32555844	417	-2.25	1.47	12	0.28	-570.00	873.00	3555	20220622	-63.97	1090	20230317	17.52	2000	-35.95	20230206	1090	17.52	20230317	3555	-63.97	20220622	1090	17.52	20230317	0.88	N	044480	500	162 억	395908	N	N	N	N
54	20230621	140325	57	100.00	KOSDAQ	화학	N	N	N	N	N	1279	-21	5	-1.62	104082210	80791	35.43	1312	1318	1278	1690	910	1300	1288.29	1.22	0	-4313	1348	1324	1306	1282	1264	1336	1294	163	390	500	800	1	1	32555844	416	-2.24	1.47	12	0.25	-570.00	873.00	3555	20220622	-64.02	1090	20230317	17.34	2000	-36.05	20230206	1090	17.34	20230317	3555	-64.02	20220622	1090	17.34	20230317	0.88	N	044480	500	162 억	395908	N	N	N	N
55	20230621	130452	57	100.00	KOSDAQ	화학	N	N	N	N	N	1286	-14	5	-1.08	88985116	69015	30.27	1312	1318	1278	1690	910	1300	1289.36	1.22	0	-3316	1348	1324	1306	1282	1264	1336	1294	163	390	500	800	1	1	32555844	419	-2.26	1.47	12	0.21	-570.00	873.00	3555	20220622	-63.83	1090	20230317	17.98	2000	-35.70	20230206	1090	17.98	20230317	3555	-63.83	20220622	1090	17.98	20230317	0.88	N	044480	500	162 억	395908	N	N	N	N
56	20230621	120852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1289	-11	5	-0.85	87265511	67679	29.68	1312	1318	1278	1690	910	1300	1289.40	1.22	0	-2451	1348	1324	1306	1282	1264	1336	1294	163	390	500	800	1	1	32555844	420	-2.26	1.48	12	0.21	-570.00	873.00	3555	20220622	-63.74	1090	20230317	18.26	2000	-35.55	20230206	1090	18.26	20230317	3555	-63.74	20220622	1090	18.26	20230317	0.88	N	044480	500	162 억	395908	N	N	N	N
57	20230621	110257	57	100.00	KOSDAQ	화학	N	N	N	N	N	1283	-17	5	-1.31	77690473	60225	26.41	1312	1318	1278	1690	910	1300	1290.00	1.22	0	-2425	1348	1324	1306	1282	1264	1336	1294	163	390	500	800	1	1	32555844	418	-2.25	1.47	12	0.18	-570.00	873.00	3555	20220622	-63.91	1090	20230317	17.71	2000	-35.85	20230206	1090	17.71	20230317	3555	-63.91	20220622	1090	17.71	20230317	0.88	N	044480	500	162 억	395908	N	N	N	N
58	20230621	100603	57	100.00	KOSDAQ	화학	N	N	N	N	N	1287	-13	5	-1.00	67592389	52344	22.96	1312	1318	1282	1690	910	1300	1291.31	1.22	0	-2493	1348	1324	1306	1282	1264	1336	1294	163	390	500	800	1	1	32555844	419	-2.26	1.47	12	0.16	-570.00	873.00	3555	20220622	-63.80	1090	20230317	18.07	2000	-35.65	20230206	1090	18.07	20230317	3555	-63.80	20220622	1090	18.07	20230317	0.88	N	044480	500	162 억	395908	N	N	N	N
59	20230621	090145	57	100.00	KOSDAQ	화학	N	N	N	N	N	1312	12	2	0.92	1181013	900	0.39	1312	1317	1312	1690	910	1300	1312.24	1.22	0	-52	1348	1324	1306	1282	1264	1336	1294	163	390	500	800	1	1	32555844	427	-2.30	1.50	12	0.00	-570.00	873.00	3555	20220622	-63.09	1090	20230317	20.37	2000	-34.40	20230206	1090	20.37	20230317	3555	-63.09	20220622	1090	20.37	20230317	0.88	N	044480	500	162 억	395908	N	N	N	N
60	20230620	160727	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	22	2	1.72	294902495	226657	152.57	1291	1330	1288	1661	895	1278	1301.15	1.23	0	-2577	1316	1296	1273	1253	1230	1285	1242	163	383	500	790	1	1	32555844	423	-2.28	1.49	12	0.70	-570.00	873.00	3555	20220622	-63.43	1090	20230317	19.27	2000	-35.00	20230206	1090	19.27	20230317	3555	-63.43	20220622	1090	19.27	20230317	0.87	N	044480	500	162 억	399384	N	N	N	N
61	20230620	150609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1297	19	2	1.49	282431057	217058	146.11	1291	1330	1288	1661	895	1278	1301.23	1.23	0	-2577	1316	1296	1273	1253	1230	1285	1242	163	383	500	790	1	1	32555844	422	-2.28	1.49	12	0.67	-570.00	873.00	3555	20220622	-63.52	1090	20230317	18.99	2000	-35.15	20230206	1090	18.99	20230317	3555	-63.52	20220622	1090	18.99	20230317	0.87	N	044480	500	162 억	399384	N	N	N	N
62	20230620	140851	57	100.00	KOSDAQ	화학	N	N	N	N	N	1290	12	2	0.94	268172467	206047	138.70	1291	1330	1288	1661	895	1278	1301.57	1.23	0	-2568	1316	1296	1273	1253	1230	1285	1242	163	383	500	790	1	1	32555844	420	-2.26	1.48	12	0.63	-570.00	873.00	3555	20220622	-63.71	1090	20230317	18.35	2000	-35.50	20230206	1090	18.35	20230317	3555	-63.71	20220622	1090	18.35	20230317	0.87	N	044480	500	162 억	399384	N	N	N	N
63	20230620	130346	57	100.00	KOSDAQ	화학	N	N	N	N	N	1295	17	2	1.33	250595640	192466	129.56	1291	1330	1288	1661	895	1278	1302.09	1.23	0	2338	1316	1296	1273	1253	1230	1285	1242	163	383	500	790	1	1	32555844	422	-2.27	1.48	12	0.59	-570.00	873.00	3555	20220622	-63.57	1090	20230317	18.81	2000	-35.25	20230206	1090	18.81	20230317	3555	-63.57	20220622	1090	18.81	20230317	0.87	N	044480	500	162 억	399384	N	N	N	N
64	20230620	120549	57	100.00	KOSDAQ	화학	N	N	N	N	N	1295	17	2	1.33	227838613	174833	117.69	1291	1330	1290	1661	895	1278	1303.25	1.23	0	8882	1316	1296	1273	1253	1230	1285	1242	163	383	500	790	1	1	32555844	422	-2.27	1.48	12	0.54	-570.00	873.00	3555	20220622	-63.57	1090	20230317	18.81	2000	-35.25	20230206	1090	18.81	20230317	3555	-63.57	20220622	1090	18.81	20230317	0.87	N	044480	500	162 억	399384	N	N	N	N
65	20230620	110519	57	100.00	KOSDAQ	화학	N	N	N	N	N	1298	20	2	1.56	221096854	169623	114.18	1291	1330	1290	1661	895	1278	1303.54	1.23	0	12396	1316	1296	1273	1253	1230	1285	1242	163	383	500	790	1	1	32555844	423	-2.28	1.49	12	0.52	-570.00	873.00	3555	20220622	-63.49	1090	20230317	19.08	2000	-35.10	20230206	1090	19.08	20230317	3555	-63.49	20220622	1090	19.08	20230317	0.87	N	044480	500	162 억	399384	N	N	N	N
66	20230620	101031	57	100.00	KOSDAQ	화학	N	N	N	N	N	1301	23	2	1.80	160969173	123080	82.85	1291	1330	1291	1661	895	1278	1307.96	1.23	0	21160	1316	1296	1273	1253	1230	1285	1242	163	383	500	790	1	1	32555844	424	-2.28	1.49	12	0.38	-570.00	873.00	3555	20220622	-63.40	1090	20230317	19.36	2000	-34.95	20230206	1090	19.36	20230317	3555	-63.40	20220622	1090	19.36	20230317	0.87	N	044480	500	162 억	399384	N	N	N	N
67	20230620	091000	57	100.00	KOSDAQ	화학	N	N	N	N	N	1308	30	2	2.35	48789339	37555	25.28	1291	1316	1291	1661	895	1278	1299.43	1.23	0	4854	1316	1296	1273	1253	1230	1285	1242	163	383	500	790	1	1	32555844	426	-2.29	1.50	12	0.12	-570.00	873.00	3555	20220622	-63.21	1090	20230317	20.00	2000	-34.60	20230206	1090	20.00	20230317	3555	-63.21	20220622	1090	20.00	20230317	0.87	N	044480	500	162 억	399384	N	N	N	N
68	20230619	160809	57	100.00	KOSDAQ	화학	N	N	N	N	N	1278	-21	5	-1.62	188123309	148285	55.37	1293	1293	1250	1688	910	1299	1268.64	1.22	0	1080	1345	1322	1293	1270	1241	1307	1255	163	389	500	800	1	1	32555844	416	-2.24	1.46	12	0.46	-570.00	873.00	3555	20220622	-64.05	1090	20230317	17.25	2000	-36.10	20230206	1090	17.25	20230317	3555	-64.05	20220622	1090	17.25	20230317	0.84	N	044480	500	162 억	397402	N	N	N	N
69	20230619	150843	57	100.00	KOSDAQ	화학	N	N	N	N	N	1273	-26	5	-2.00	169980657	134080	50.07	1293	1293	1250	1688	910	1299	1267.76	1.22	0	1080	1345	1322	1293	1270	1241	1307	1255	163	389	500	800	1	1	32555844	414	-2.23	1.46	12	0.41	-570.00	873.00	3555	20220622	-64.19	1090	20230317	16.79	2000	-36.35	20230206	1090	16.79	20230317	3555	-64.19	20220622	1090	16.79	20230317	0.84	N	044480	500	162 억	397402	N	N	N	N
70	20230619	140623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1274	-25	5	-1.92	157378591	124162	46.36	1293	1293	1250	1688	910	1299	1267.53	1.22	0	1009	1345	1322	1293	1270	1241	1307	1255	163	389	500	800	1	1	32555844	415	-2.24	1.46	12	0.38	-570.00	873.00	3555	20220622	-64.16	1090	20230317	16.88	2000	-36.30	20230206	1090	16.88	20230317	3555	-64.16	20220622	1090	16.88	20230317	0.84	N	044480	500	162 억	397402	N	N	N	N
71	20230619	130150	57	100.00	KOSDAQ	화학	N	N	N	N	N	1264	-35	5	-2.69	148752923	117368	43.83	1293	1293	1250	1688	910	1299	1267.41	1.22	0	1097	1345	1322	1293	1270	1241	1307	1255	163	389	500	800	1	1	32555844	412	-2.22	1.45	12	0.36	-570.00	873.00	3555	20220622	-64.44	1090	20230317	15.96	2000	-36.80	20230206	1090	15.96	20230317	3555	-64.44	20220622	1090	15.96	20230317	0.84	N	044480	500	162 억	397402	N	N	N	N
72	20230619	121036	57	100.00	KOSDAQ	화학	N	N	N	N	N	1267	-32	5	-2.46	109808886	86581	32.33	1293	1293	1250	1688	910	1299	1268.28	1.22	0	-865	1345	1322	1293	1270	1241	1307	1255	163	389	500	800	1	1	32555844	412	-2.22	1.45	12	0.27	-570.00	873.00	3555	20220622	-64.36	1090	20230317	16.24	2000	-36.65	20230206	1090	16.24	20230317	3555	-64.36	20220622	1090	16.24	20230317	0.84	N	044480	500	162 억	397402	N	N	N	N
73	20230619	110600	57	100.00	KOSDAQ	화학	N	N	N	N	N	1273	-26	5	-2.00	82779487	65242	24.36	1293	1293	1250	1688	910	1299	1268.81	1.22	0	-2267	1345	1322	1293	1270	1241	1307	1255	163	389	500	800	1	1	32555844	414	-2.23	1.46	12	0.20	-570.00	873.00	3555	20220622	-64.19	1090	20230317	16.79	2000	-36.35	20230206	1090	16.79	20230317	3555	-64.19	20220622	1090	16.79	20230317	0.84	N	044480	500	162 억	397402	N	N	N	N
74	20230619	101015	57	100.00	KOSDAQ	화학	N	N	N	N	N	1258	-41	5	-3.16	71993207	56752	21.19	1293	1293	1250	1688	910	1299	1268.56	1.22	0	-4264	1345	1322	1293	1270	1241	1307	1255	163	389	500	800	1	1	32555844	410	-2.21	1.44	12	0.17	-570.00	873.00	3555	20220622	-64.61	1090	20230317	15.41	2000	-37.10	20230206	1090	15.41	20230317	3555	-64.61	20220622	1090	15.41	20230317	0.84	N	044480	500	162 억	397402	N	N	N	N
75	20230619	090836	57	100.00	KOSDAQ	화학	N	N	N	N	N	1276	-23	5	-1.77	31181069	24425	9.12	1293	1293	1250	1688	910	1299	1276.60	1.22	0	-5171	1345	1322	1293	1270	1241	1307	1255	163	389	500	800	1	1	32555844	415	-2.24	1.46	12	0.08	-570.00	873.00	3555	20220622	-64.11	1090	20230317	17.06	2000	-36.20	20230206	1090	17.06	20230317	3555	-64.11	20220622	1090	17.06	20230317	0.84	N	044480	500	162 억	397402	N	N	N	N
76	20230616	160917	57	100.00	KOSDAQ	화학	N	N	N	N	N	1299	-15	5	-1.14	344248001	265849	90.38	1314	1316	1264	1708	920	1314	1294.90	1.17	0	16713	1360	1336	1316	1292	1272	1327	1283	163	394	500	810	1	1	32555844	423	-2.28	1.49	12	0.82	-570.00	873.00	3555	20220622	-63.46	1090	20230317	19.17	2000	-35.05	20230206	1090	19.17	20230317	3555	-63.46	20220622	1090	19.17	20230317	0.74	N	044480	500	162 억	379466	N	N	N	N
77	20230616	150336	57	100.00	KOSDAQ	화학	N	N	N	N	N	1287	-27	5	-2.05	332274964	256610	87.24	1314	1316	1264	1708	920	1314	1294.86	1.17	0	17006	1360	1336	1316	1292	1272	1327	1283	163	394	500	810	1	1	32555844	419	-2.26	1.47	12	0.79	-570.00	873.00	3555	20220622	-63.80	1090	20230317	18.07	2000	-35.65	20230206	1090	18.07	20230317	3555	-63.80	20220622	1090	18.07	20230317	0.74	N	044480	500	162 억	379466	N	N	N	N
78	20230616	140737	57	100.00	KOSDAQ	화학	N	N	N	N	N	1275	-39	5	-2.97	281578936	216972	73.76	1314	1316	1272	1708	920	1314	1297.77	1.17	0	17886	1360	1336	1316	1292	1272	1327	1283	163	394	500	810	1	1	32555844	415	-2.24	1.46	12	0.67	-570.00	873.00	3555	20220622	-64.14	1090	20230317	16.97	2000	-36.25	20230206	1090	16.97	20230317	3555	-64.14	20220622	1090	16.97	20230317	0.74	N	044480	500	162 억	379466	N	N	N	N
79	20230616	130820	57	100.00	KOSDAQ	화학	N	N	N	N	N	1287	-27	5	-2.05	244999968	188405	64.05	1314	1316	1283	1708	920	1314	1300.39	1.17	0	20722	1360	1336	1316	1292	1272	1327	1283	163	394	500	810	1	1	32555844	419	-2.26	1.47	12	0.58	-570.00	873.00	3555	20220622	-63.80	1090	20230317	18.07	2000	-35.65	20230206	1090	18.07	20230317	3555	-63.80	20220622	1090	18.07	20230317	0.74	N	044480	500	162 억	379466	N	N	N	N
80	20230616	120400	57	100.00	KOSDAQ	화학	N	N	N	N	N	1285	-29	5	-2.21	224185239	172275	58.57	1314	1316	1283	1708	920	1314	1301.32	1.17	0	19642	1360	1336	1316	1292	1272	1327	1283	163	394	500	810	1	1	32555844	418	-2.25	1.47	12	0.53	-570.00	873.00	3555	20220622	-63.85	1090	20230317	17.89	2000	-35.75	20230206	1090	17.89	20230317	3555	-63.85	20220622	1090	17.89	20230317	0.74	N	044480	500	162 억	379466	N	N	N	N
81	20230616	111008	57	100.00	KOSDAQ	화학	N	N	N	N	N	1292	-22	5	-1.67	207676019	159448	54.20	1314	1316	1290	1708	920	1314	1302.47	1.17	0	19501	1360	1336	1316	1292	1272	1327	1283	163	394	500	810	1	1	32555844	421	-2.27	1.48	12	0.49	-570.00	873.00	3555	20220622	-63.66	1090	20230317	18.53	2000	-35.40	20230206	1090	18.53	20230317	3555	-63.66	20220622	1090	18.53	20230317	0.74	N	044480	500	162 억	379466	N	N	N	N
82	20230616	100456	57	100.00	KOSDAQ	화학	N	N	N	N	N	1297	-17	5	-1.29	160142532	122653	41.70	1314	1316	1295	1708	920	1314	1305.66	1.17	0	18388	1360	1336	1316	1292	1272	1327	1283	163	394	500	810	1	1	32555844	422	-2.28	1.49	12	0.38	-570.00	873.00	3555	20220622	-63.52	1090	20230317	18.99	2000	-35.15	20230206	1090	18.99	20230317	3555	-63.52	20220622	1090	18.99	20230317	0.74	N	044480	500	162 억	379466	N	N	N	N
83	20230616	091007	57	100.00	KOSDAQ	화학	N	N	N	N	N	1303	-11	5	-0.84	18372076	13991	4.76	1314	1316	1301	1708	920	1314	1313.14	1.17	0	-5626	1360	1336	1316	1292	1272	1327	1283	163	394	500	810	1	1	32555844	424	-2.29	1.49	12	0.04	-570.00	873.00	3555	20220622	-63.35	1090	20230317	19.54	2000	-34.85	20230206	1090	19.54	20230317	3555	-63.35	20220622	1090	19.54	20230317	0.74	N	044480	500	162 억	379466	N	N	N	N
84	20230615	151027	57	100.00	KOSDAQ	화학	N	N	N	N	N	1300	-20	5	-1.52	369064694	280939	48.67	1337	1340	1296	1716	924	1320	1313.68	1.24	0	-23215	1391	1355	1321	1285	1251	1338	1268	163	396	500	810	1	1	32555844	423	-2.28	1.49	12	0.86	-570.00	873.00	3555	20220622	-63.43	1090	20230317	19.27	2000	-35.00	20230206	1090	19.27	20230317	3555	-63.43	20220622	1090	19.27	20230317	0.62	N	044480	500	162 억	402650	N	N	N	N
85	20230615	141128	57	100.00	KOSDAQ	화학	N	N	N	N	N	1311	-9	5	-0.68	343452196	261290	45.27	1337	1340	1297	1716	924	1320	1314.45	1.24	0	-21710	1391	1355	1321	1285	1251	1338	1268	163	396	500	810	1	1	32555844	427	-2.30	1.50	12	0.80	-570.00	873.00	3555	20220622	-63.12	1090	20230317	20.28	2000	-34.45	20230206	1090	20.28	20230317	3555	-63.12	20220622	1090	20.28	20230317	0.62	N	044480	500	162 억	402650	N	N	N	N
86	20230615	130852	57	100.00	KOSDAQ	화학	N	N	N	N	N	1313	-7	5	-0.53	310171861	235772	40.85	1337	1340	1297	1716	924	1320	1315.56	1.24	0	-16246	1391	1355	1321	1285	1251	1338	1268	163	396	500	810	1	1	32555844	427	-2.30	1.50	12	0.72	-570.00	873.00	3555	20220622	-63.07	1090	20230317	20.46	2000	-34.35	20230206	1090	20.46	20230317	3555	-63.07	20220622	1090	20.46	20230317	0.62	N	044480	500	162 억	402650	N	N	N	N
87	20230615	120350	57	100.00	KOSDAQ	화학	N	N	N	N	N	1316	-4	5	-0.30	298213129	226650	39.27	1337	1340	1297	1716	924	1320	1315.74	1.24	0	-15372	1391	1355	1321	1285	1251	1338	1268	163	396	500	810	1	1	32555844	428	-2.31	1.51	12	0.70	-570.00	873.00	3555	20220622	-62.98	1090	20230317	20.73	2000	-34.20	20230206	1090	20.73	20230317	3555	-62.98	20220622	1090	20.73	20230317	0.62	N	044480	500	162 억	402650	N	N	N	N
88	20230615	110216	57	100.00	KOSDAQ	화학	N	N	N	N	N	1312	-8	5	-0.61	275531116	209274	36.26	1337	1340	1300	1716	924	1320	1316.60	1.24	0	-8221	1391	1355	1321	1285	1251	1338	1268	163	396	500	810	1	1	32555844	427	-2.30	1.50	12	0.64	-570.00	873.00	3555	20220622	-63.09	1090	20230317	20.37	2000	-34.40	20230206	1090	20.37	20230317	3555	-63.09	20220622	1090	20.37	20230317	0.62	N	044480	500	162 억	402650	N	N	N	N
89	20230611	184609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1201	43	2	3.71	971049377	794174	788.91	1173	1290	1161	1505	811	1158	1222.78	1.47	-3670	-2944	1194	1175	1159	1140	1124	1168	1133	163	347	500	710	1	1	32555844	391	-2.11	1.38	12	2.44	-570.00	873.00	3555	20220622	-66.22	1090	20230317	10.18	2000	-39.95	20230206	1090	10.18	20230317	3555	-66.22	20220622	1090	10.18	20230317	1.00	N	044480	500	162 억	479038	N	N	N	N
90	20230611	181749	57	100.00	KOSDAQ	화학	N	N	N	N	N	1201	43	2	3.71	971049377	794174	788.91	1173	1290	1161	1505	811	1158	1222.78	1.47	-3670	-2944	1194	1175	1159	1140	1124	1168	1133	163	347	500	710	1	1	32555844	391	-2.11	1.38	12	2.44	-570.00	873.00	3555	20220622	-66.22	1090	20230317	10.18	2000	-39.95	20230206	1090	10.18	20230317	3555	-66.22	20220622	1090	10.18	20230317	1.00	N	044480	500	162 억	479038	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History