KissMeData/080530/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	160615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1435	-23	5	-1.58	62902511	44009	118.67	1435	1435	1419	1895	1021	1458	1429.31	0.71	0	-3163	1506	1482	1450	1426	1394	1494	1438	158	437	500	990	1	1	31643740	454	-3.04	1.66	12	0.14	-472.00	865.00	1750	20220930	-18.00	1177	20230316	21.92	1581	-9.23	20230621	1177	21.92	20230316	1750	-18.00	20220930	1177	21.92	20230316	2.43	N	080530	500	158 억	223375	N	N	N	N
3	20230630	150618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1432	-26	5	-1.78	53478972	37410	100.88	1435	1435	1419	1895	1021	1458	1429.54	0.71	0	-2528	1506	1482	1450	1426	1394	1494	1438	158	437	500	990	1	1	31643740	453	-3.03	1.66	12	0.12	-472.00	865.00	1750	20220930	-18.17	1177	20230316	21.67	1581	-9.42	20230621	1177	21.67	20230316	1750	-18.17	20220930	1177	21.67	20230316	2.43	N	080530	500	158 억	223375	N	N	N	N
4	20230630	140616	57	100.00	KOSDAQ	화학	N	N	N	N	N	1429	-29	5	-1.99	38074909	26626	71.80	1435	1435	1419	1895	1021	1458	1429.99	0.71	0	-1805	1506	1482	1450	1426	1394	1494	1438	158	437	500	990	1	1	31643740	452	-3.03	1.65	12	0.08	-472.00	865.00	1750	20220930	-18.34	1177	20230316	21.41	1581	-9.61	20230621	1177	21.41	20230316	1750	-18.34	20220930	1177	21.41	20230316	2.43	N	080530	500	158 억	223375	N	N	N	N
5	20230630	130618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1430	-28	5	-1.92	37633347	26317	70.97	1435	1435	1419	1895	1021	1458	1430.00	0.71	0	-1783	1506	1482	1450	1426	1394	1494	1438	158	437	500	990	1	1	31643740	453	-3.03	1.65	12	0.08	-472.00	865.00	1750	20220930	-18.29	1177	20230316	21.50	1581	-9.55	20230621	1177	21.50	20230316	1750	-18.29	20220930	1177	21.50	20230316	2.43	N	080530	500	158 억	223375	N	N	N	N
6	20230630	120615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1425	-33	5	-2.26	36162605	25291	68.20	1435	1435	1419	1895	1021	1458	1429.86	0.71	0	-1774	1506	1482	1450	1426	1394	1494	1438	158	437	500	990	1	1	31643740	451	-3.02	1.65	12	0.08	-472.00	865.00	1750	20220930	-18.57	1177	20230316	21.07	1581	-9.87	20230621	1177	21.07	20230316	1750	-18.57	20220930	1177	21.07	20230316	2.43	N	080530	500	158 억	223375	N	N	N	N
7	20230630	110617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1432	-26	5	-1.78	24621998	17202	46.39	1435	1435	1419	1895	1021	1458	1431.35	0.71	0	-1574	1506	1482	1450	1426	1394	1494	1438	158	437	500	990	1	1	31643740	453	-3.03	1.66	12	0.05	-472.00	865.00	1750	20220930	-18.17	1177	20230316	21.67	1581	-9.42	20230621	1177	21.67	20230316	1750	-18.17	20220930	1177	21.67	20230316	2.43	N	080530	500	158 억	223375	N	N	N	N
8	20230630	100617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1433	-25	5	-1.71	13467605	9401	25.35	1435	1435	1419	1895	1021	1458	1432.57	0.71	0	-1279	1506	1482	1450	1426	1394	1494	1438	158	437	500	990	1	1	31643740	453	-3.04	1.66	12	0.03	-472.00	865.00	1750	20220930	-18.11	1177	20230316	21.75	1581	-9.36	20230621	1177	21.75	20230316	1750	-18.11	20220930	1177	21.75	20230316	2.43	N	080530	500	158 억	223375	N	N	N	N
9	20230630	090618	57	100.00	KOSDAQ	화학	N	N	N	N	N	1432	-26	5	-1.78	5326952	3720	10.03	1435	1435	1419	1895	1021	1458	1431.98	0.71	0	188	1506	1482	1450	1426	1394	1494	1438	158	437	500	990	1	1	31643740	453	-3.03	1.66	12	0.01	-472.00	865.00	1750	20220930	-18.17	1177	20230316	21.67	1581	-9.42	20230621	1177	21.67	20230316	1750	-18.17	20220930	1177	21.67	20230316	2.43	N	080530	500	158 억	223375	N	N	N	N
10	20230629	160617	57	100.00	KOSDAQ	화학	N	N	N	N	N	1458	34	2	2.39	53501374	37083	179.34	1418	1474	1418	1851	997	1424	1442.75	0.72	0	-3189	1475	1449	1430	1404	1385	1440	1395	158	427	500	960	1	1	31643740	461	-3.09	1.69	12	0.12	-472.00	865.00	1750	20220930	-16.69	1177	20230316	23.87	1581	-7.78	20230621	1177	23.87	20230316	1750	-16.69	20220930	1177	23.87	20230316	2.51	N	080530	500	158 억	226529	N	N	N	N
11	20230629	150614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1449	25	2	1.76	48927011	33930	164.09	1418	1474	1418	1851	997	1424	1442.00	0.72	0	-3033	1475	1449	1430	1404	1385	1440	1395	158	427	500	960	1	1	31643740	459	-3.07	1.68	12	0.11	-472.00	865.00	1750	20220930	-17.20	1177	20230316	23.11	1581	-8.35	20230621	1177	23.11	20230316	1750	-17.20	20220930	1177	23.11	20230316	2.51	N	080530	500	158 억	226529	N	N	N	N
12	20230629	140613	57	100.00	KOSDAQ	화학	N	N	N	N	N	1449	25	2	1.76	42756327	29683	143.55	1418	1474	1418	1851	997	1424	1440.43	0.72	0	-3262	1475	1449	1430	1404	1385	1440	1395	158	427	500	960	1	1	31643740	459	-3.07	1.68	12	0.09	-472.00	865.00	1750	20220930	-17.20	1177	20230316	23.11	1581	-8.35	20230621	1177	23.11	20230316	1750	-17.20	20220930	1177	23.11	20230316	2.51	N	080530	500	158 억	226529	N	N	N	N
13	20230629	130613	57	100.00	KOSDAQ	화학	N	N	N	N	N	1448	24	2	1.69	42451605	29472	142.53	1418	1474	1418	1851	997	1424	1440.40	0.72	0	-3239	1475	1449	1430	1404	1385	1440	1395	158	427	500	960	1	1	31643740	458	-3.07	1.67	12	0.09	-472.00	865.00	1750	20220930	-17.26	1177	20230316	23.02	1581	-8.41	20230621	1177	23.02	20230316	1750	-17.26	20220930	1177	23.02	20230316	2.51	N	080530	500	158 억	226529	N	N	N	N
14	20230629	120614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1432	8	2	0.56	40964293	28439	137.53	1418	1474	1418	1851	997	1424	1440.43	0.72	0	-3089	1475	1449	1430	1404	1385	1440	1395	158	427	500	960	1	1	31643740	453	-3.03	1.66	12	0.09	-472.00	865.00	1750	20220930	-18.17	1177	20230316	21.67	1581	-9.42	20230621	1177	21.67	20230316	1750	-18.17	20220930	1177	21.67	20230316	2.51	N	080530	500	158 억	226529	N	N	N	N
15	20230629	110616	57	100.00	KOSDAQ	화학	N	N	N	N	N	1432	8	2	0.56	31974233	22160	107.17	1418	1474	1418	1851	997	1424	1442.88	0.72	0	-2980	1475	1449	1430	1404	1385	1440	1395	158	427	500	960	1	1	31643740	453	-3.03	1.66	12	0.07	-472.00	865.00	1750	20220930	-18.17	1177	20230316	21.67	1581	-9.42	20230621	1177	21.67	20230316	1750	-18.17	20220930	1177	21.67	20230316	2.51	N	080530	500	158 억	226529	N	N	N	N
16	20230629	100616	57	100.00	KOSDAQ	화학	N	N	N	N	N	1430	6	2	0.42	5008057	3520	17.02	1418	1430	1418	1851	997	1424	1422.74	0.72	0	-478	1475	1449	1430	1404	1385	1440	1395	158	427	500	960	1	1	31643740	453	-3.03	1.65	12	0.01	-472.00	865.00	1750	20220930	-18.29	1177	20230316	21.50	1581	-9.55	20230621	1177	21.50	20230316	1750	-18.29	20220930	1177	21.50	20230316	2.51	N	080530	500	158 억	226529	N	N	N	N
17	20230629	090601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1418	-6	5	-0.42	107778	76	0.37	1418	1419	1418	1851	997	1424	1418.13	0.72	0	10	1475	1449	1430	1404	1385	1440	1395	158	427	500	960	1	1	31643740	449	-3.00	1.64	12	0.00	-472.00	865.00	1750	20220930	-18.97	1177	20230316	20.48	1581	-10.31	20230621	1177	20.48	20230316	1750	-18.97	20220930	1177	20.48	20230316	2.51	N	080530	500	158 억	226529	N	N	N	N
18	20230628	160607	57	100.00	KOSDAQ	화학	N	N	N	N	N	1424	-32	5	-2.20	29551678	20678	16.79	1456	1456	1411	1892	1020	1456	1429.14	0.71	0	2382	1527	1491	1472	1436	1417	1482	1427	158	436	500	990	1	1	31643740	451	-3.02	1.65	12	0.07	-472.00	865.00	1750	20220930	-18.63	1177	20230316	20.99	1581	-9.93	20230621	1177	20.99	20230316	1750	-18.63	20220930	1177	20.99	20230316	2.81	N	080530	500	158 억	224147	N	N	N	N
19	20230628	150612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1416	-40	5	-2.75	27860700	19484	15.82	1456	1456	1411	1892	1020	1456	1429.93	0.71	0	2430	1527	1491	1472	1436	1417	1482	1427	158	436	500	990	1	1	31643740	448	-3.00	1.64	12	0.06	-472.00	865.00	1750	20220930	-19.09	1177	20230316	20.31	1581	-10.44	20230621	1177	20.31	20230316	1750	-19.09	20220930	1177	20.31	20230316	2.81	N	080530	500	158 억	224147	N	N	N	N
20	20230628	140609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1415	-41	5	-2.82	26098172	18239	14.81	1456	1456	1411	1892	1020	1456	1430.90	0.71	0	2448	1527	1491	1472	1436	1417	1482	1427	158	436	500	990	1	1	31643740	448	-3.00	1.64	12	0.06	-472.00	865.00	1750	20220930	-19.14	1177	20230316	20.22	1581	-10.50	20230621	1177	20.22	20230316	1750	-19.14	20220930	1177	20.22	20230316	2.81	N	080530	500	158 억	224147	N	N	N	N
21	20230628	130611	57	100.00	KOSDAQ	화학	N	N	N	N	N	1420	-36	5	-2.47	21824580	15223	12.36	1456	1456	1411	1892	1020	1456	1433.66	0.71	0	1097	1527	1491	1472	1436	1417	1482	1427	158	436	500	990	1	1	31643740	449	-3.01	1.64	12	0.05	-472.00	865.00	1750	20220930	-18.86	1177	20230316	20.65	1581	-10.18	20230621	1177	20.65	20230316	1750	-18.86	20220930	1177	20.65	20230316	2.81	N	080530	500	158 억	224147	N	N	N	N
22	20230628	120601	57	100.00	KOSDAQ	화학	N	N	N	N	N	1423	-33	5	-2.27	17826402	12409	10.08	1456	1456	1411	1892	1020	1456	1436.57	0.71	0	1110	1527	1491	1472	1436	1417	1482	1427	158	436	500	990	1	1	31643740	450	-3.01	1.65	12	0.04	-472.00	865.00	1750	20220930	-18.69	1177	20230316	20.90	1581	-9.99	20230621	1177	20.90	20230316	1750	-18.69	20220930	1177	20.90	20230316	2.81	N	080530	500	158 억	224147	N	N	N	N
23	20230628	110614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1425	-31	5	-2.13	16312781	11345	9.21	1456	1456	1411	1892	1020	1456	1437.88	0.71	0	762	1527	1491	1472	1436	1417	1482	1427	158	436	500	990	1	1	31643740	451	-3.02	1.65	12	0.04	-472.00	865.00	1750	20220930	-18.57	1177	20230316	21.07	1581	-9.87	20230621	1177	21.07	20230316	1750	-18.57	20220930	1177	21.07	20230316	2.81	N	080530	500	158 억	224147	N	N	N	N
24	20230628	100614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1434	-22	5	-1.51	8474194	5848	4.75	1456	1456	1434	1892	1020	1456	1449.08	0.71	0	-119	1527	1491	1472	1436	1417	1482	1427	158	436	500	990	1	1	31643740	454	-3.04	1.66	12	0.02	-472.00	865.00	1750	20220930	-18.06	1177	20230316	21.84	1581	-9.30	20230621	1177	21.84	20230316	1750	-18.06	20220930	1177	21.84	20230316	2.81	N	080530	500	158 억	224147	N	N	N	N
25	20230628	090612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1455	-1	5	-0.07	3197266	2196	1.78	1456	1456	1452	1892	1020	1456	1455.95	0.71	0	-2	1527	1491	1472	1436	1417	1482	1427	158	436	500	990	1	1	31643740	460	-3.08	1.68	12	0.01	-472.00	865.00	1750	20220930	-16.86	1177	20230316	23.62	1581	-7.97	20230621	1177	23.62	20230316	1750	-16.86	20220930	1177	23.62	20230316	2.81	N	080530	500	158 억	224147	N	N	N	N
26	20230627	160611	57	100.00	KOSDAQ	화학	N	N	N	N	N	1456	-22	5	-1.49	182580717	123152	95.74	1479	1508	1453	1921	1035	1478	1482.56	0.81	0	-6119	1542	1509	1466	1433	1390	1526	1450	141	443	500	1000	1	1	28291298	412	-3.08	1.68	12	0.44	-472.00	865.00	1750	20220930	-16.80	1177	20230316	23.70	1581	-7.91	20230621	1177	23.70	20230316	1750	-16.80	20220930	1177	23.70	20230316	2.81	N	080530	500	141 억	230266	N	N	N	N
27	20230627	150615	57	100.00	KOSDAQ	화학	N	N	N	N	N	1454	-24	5	-1.62	177891419	119932	93.24	1479	1508	1453	1921	1035	1478	1483.27	0.81	0	-6119	1542	1509	1466	1433	1390	1526	1450	141	443	500	1000	1	1	28291298	411	-3.08	1.68	12	0.42	-472.00	865.00	1750	20220930	-16.91	1177	20230316	23.53	1581	-8.03	20230621	1177	23.53	20230316	1750	-16.91	20220930	1177	23.53	20230316	2.81	N	080530	500	141 억	230266	N	N	N	N
28	20230627	140623	57	100.00	KOSDAQ	화학	N	N	N	N	N	1467	-11	5	-0.74	150694386	101299	78.75	1479	1508	1467	1921	1035	1478	1487.62	0.81	0	-5794	1542	1509	1466	1433	1390	1526	1450	141	443	500	1000	1	1	28291298	415	-3.11	1.70	12	0.36	-472.00	865.00	1750	20220930	-16.17	1177	20230316	24.64	1581	-7.21	20230621	1177	24.64	20230316	1750	-16.17	20220930	1177	24.64	20230316	2.81	N	080530	500	141 억	230266	N	N	N	N
29	20230627	130620	57	100.00	KOSDAQ	화학	N	N	N	N	N	1477	-1	5	-0.07	144325432	96978	75.39	1479	1508	1475	1921	1035	1478	1488.23	0.81	0	-5316	1542	1509	1466	1433	1390	1526	1450	141	443	500	1000	1	1	28291298	418	-3.13	1.71	12	0.34	-472.00	865.00	1750	20220930	-15.60	1177	20230316	25.49	1581	-6.58	20230621	1177	25.49	20230316	1750	-15.60	20220930	1177	25.49	20230316	2.81	N	080530	500	141 억	230266	N	N	N	N
30	20230627	120622	57	100.00	KOSDAQ	화학	N	N	N	N	N	1479	1	2	0.07	138053708	92738	72.09	1479	1508	1475	1921	1035	1478	1488.64	0.81	0	-5316	1542	1509	1466	1433	1390	1526	1450	141	443	500	1000	1	1	28291298	418	-3.13	1.71	12	0.33	-472.00	865.00	1750	20220930	-15.49	1177	20230316	25.66	1581	-6.45	20230621	1177	25.66	20230316	1750	-15.49	20220930	1177	25.66	20230316	2.81	N	080530	500	141 억	230266	N	N	N	N
31	20230627	110626	57	100.00	KOSDAQ	화학	N	N	N	N	N	1491	13	2	0.88	120417183	80810	62.82	1479	1508	1475	1921	1035	1478	1490.13	0.81	0	-3899	1542	1509	1466	1433	1390	1526	1450	141	443	500	1000	1	1	28291298	422	-3.16	1.72	12	0.29	-472.00	865.00	1750	20220930	-14.80	1177	20230316	26.68	1581	-5.69	20230621	1177	26.68	20230316	1750	-14.80	20220930	1177	26.68	20230316	2.81	N	080530	500	141 억	230266	N	N	N	N
32	20230627	100608	57	100.00	KOSDAQ	화학	N	N	N	N	N	1505	27	2	1.83	49780289	33225	25.83	1479	1508	1479	1921	1035	1478	1498.28	0.81	0	-2478	1542	1509	1466	1433	1390	1526	1450	141	443	500	1000	1	1	28291298	426	-3.19	1.74	12	0.12	-472.00	865.00	1750	20220930	-14.00	1177	20230316	27.87	1581	-4.81	20230621	1177	27.87	20230316	1750	-14.00	20220930	1177	27.87	20230316	2.81	N	080530	500	141 억	230266	N	N	N	N
33	20230627	090612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1485	7	2	0.47	4043989	2734	2.13	1479	1486	1479	1921	1035	1478	1479.15	0.81	0	77	1542	1509	1466	1433	1390	1526	1450	141	443	500	1000	1	1	28291298	420	-3.15	1.72	12	0.01	-472.00	865.00	1750	20220930	-15.14	1177	20230316	26.17	1581	-6.07	20230621	1177	26.17	20230316	1750	-15.14	20220930	1177	26.17	20230316	2.81	N	080530	500	141 억	230266	N	N	N	N
34	20230626	160609	57	100.00	KOSDAQ	화학	N	N	N	N	N	1478	55	2	3.87	189110798	128465	159.31	1423	1499	1423	1849	997	1423	1472.08	0.86	0	-12318	1513	1468	1432	1387	1351	1450	1369	141	426	500	960	1	1	28291298	418	-3.13	1.71	12	0.45	-472.00	865.00	1750	20220930	-15.54	1177	20230316	25.57	1581	-6.51	20230621	1177	25.57	20230316	1750	-15.54	20220930	1177	25.57	20230316	2.81	N	080530	500	141 억	242584	N	N	N	N
35	20230626	150614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1482	59	2	4.15	169410395	115178	142.84	1423	1499	1423	1849	997	1423	1470.86	0.86	0	-12586	1513	1468	1432	1387	1351	1450	1369	141	426	500	960	1	1	28291298	419	-3.14	1.71	12	0.41	-472.00	865.00	1750	20220930	-15.31	1177	20230316	25.91	1581	-6.26	20230621	1177	25.91	20230316	1750	-15.31	20220930	1177	25.91	20230316	2.81	N	080530	500	141 억	242584	N	N	N	N
36	20230626	140614	57	100.00	KOSDAQ	화학	N	N	N	N	N	1480	57	2	4.01	108443931	74161	91.97	1423	1499	1423	1849	997	1423	1462.28	0.86	0	-8746	1513	1468	1432	1387	1351	1450	1369	141	426	500	960	1	1	28291298	419	-3.14	1.71	12	0.26	-472.00	865.00	1750	20220930	-15.43	1177	20230316	25.74	1581	-6.39	20230621	1177	25.74	20230316	1750	-15.43	20220930	1177	25.74	20230316	2.81	N	080530	500	141 억	242584	N	N	N	N
37	20230626	130611	57	100.00	KOSDAQ	화학	N	N	N	N	N	1489	66	2	4.64	75707925	52119	64.63	1423	1495	1423	1849	997	1423	1452.60	0.86	0	-6496	1513	1468	1432	1387	1351	1450	1369	141	426	500	960	1	1	28291298	421	-3.15	1.72	12	0.18	-472.00	865.00	1750	20220930	-14.91	1177	20230316	26.51	1581	-5.82	20230621	1177	26.51	20230316	1750	-14.91	20220930	1177	26.51	20230316	2.81	N	080530	500	141 억	242584	N	N	N	N
38	20230626	120610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1462	39	2	2.74	39811448	27703	34.36	1423	1470	1423	1849	997	1423	1437.08	0.86	0	-4386	1513	1468	1432	1387	1351	1450	1369	141	426	500	960	1	1	28291298	414	-3.10	1.69	12	0.10	-472.00	865.00	1750	20220930	-16.46	1177	20230316	24.21	1581	-7.53	20230621	1177	24.21	20230316	1750	-16.46	20220930	1177	24.21	20230316	2.81	N	080530	500	141 억	242584	N	N	N	N
39	20230626	110610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1445	22	2	1.55	29915309	20929	25.95	1423	1445	1423	1849	997	1423	1429.37	0.86	0	-2640	1513	1468	1432	1387	1351	1450	1369	141	426	500	960	1	1	28291298	409	-3.06	1.67	12	0.07	-472.00	865.00	1750	20220930	-17.43	1177	20230316	22.77	1581	-8.60	20230621	1177	22.77	20230316	1750	-17.43	20220930	1177	22.77	20230316	2.81	N	080530	500	141 억	242584	N	N	N	N
40	20230626	100610	57	100.00	KOSDAQ	화학	N	N	N	N	N	1431	8	2	0.56	12614247	8845	10.97	1423	1431	1423	1849	997	1423	1426.14	0.86	0	-1560	1513	1468	1432	1387	1351	1450	1369	141	426	500	960	1	1	28291298	405	-3.03	1.65	12	0.03	-472.00	865.00	1750	20220930	-18.23	1177	20230316	21.58	1581	-9.49	20230621	1177	21.58	20230316	1750	-18.23	20220930	1177	21.58	20230316	2.81	N	080530	500	141 억	242584	N	N	N	N
41	20230626	090612	57	100.00	KOSDAQ	화학	N	N	N	N	N	1423	0	3	0.00	4488159	3154	3.91	1423	1431	1423	1849	997	1423	1423.01	0.86	0	-2	1513	1468	1432	1387	1351	1450	1369	141	426	500	960	1	1	28291298	403	-3.01	1.65	12	0.01	-472.00	865.00	1750	20220930	-18.69	1177	20230316	20.90	1581	-9.99	20230621	1177	20.90	20230316	1750	-18.69	20220930	1177	20.90	20230316	2.81	N	080530	500	141 억	242584	N	N	N	N
42	20230623	171529	57	100.00	KOSDAQ	화학	N	N	N	N	N	1423	-9	5	-0.63	114762774	80637	34.95	1446	1477	1396	1861	1003	1432	1423.20	0.88	0	-5205	1552	1491	1441	1380	1330	1522	1411	141	429	500	970	1	1	28291298	403	-3.01	1.65	12	0.29	-472.00	865.00	1750	20220930	-18.69	1177	20230316	20.90	1581	-9.99	20230621	1177	20.90	20230316	1750	-18.69	20220930	1177	20.90	20230316	2.81	N	080530	500	141 억	247789	N	N	N	N
43	20230623	140508	57	100.00	KOSDAQ	화학	N	N	N	N	N	1408	-24	5	-1.68	93133582	65322	28.32	1446	1477	1396	1861	1003	1432	1425.76	0.88	0	-6005	1552	1491	1441	1380	1330	1522	1411	141	429	500	970	1	1	28291298	398	-2.98	1.63	12	0.23	-472.00	865.00	1750	20220930	-19.54	1177	20230316	19.63	1581	-10.94	20230621	1177	19.63	20230316	1750	-19.54	20220930	1177	19.63	20230316	2.81	N	080530	500	141 억	247789	N	N	N	N
44	20230622	160646	57	100.00	KOSDAQ	화학	N	N	N	N	N	1432	41	2	2.95	335268731	230673	26.02	1391	1502	1391	1808	974	1391	1453.62	0.80	0	21098	1661	1525	1445	1309	1229	1594	1378	141	417	500	940	1	1	28291298	405	-3.03	1.66	12	0.82	-472.00	865.00	1750	20220930	-18.17	1177	20230316	21.67	1581	-9.42	20230621	1177	21.67	20230316	1750	-18.17	20220930	1177	21.67	20230316	2.81	N	080530	500	141 억	226691	N	N	N	N
45	20230622	150826	57	100.00	KOSDAQ	화학	N	N	N	N	N	1421	30	2	2.16	327043563	224923	25.37	1391	1502	1391	1808	974	1391	1454.02	0.80	0	21079	1661	1525	1445	1309	1229	1594	1378	141	417	500	940	1	1	28291298	402	-3.01	1.64	12	0.80	-472.00	865.00	1750	20220930	-18.80	1177	20230316	20.73	1581	-10.12	20230621	1177	20.73	20230316	1750	-18.80	20220930	1177	20.73	20230316	2.81	N	080530	500	141 억	226691	N	N	N	N
46	20230622	140637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1426	35	2	2.52	309146532	212385	23.96	1391	1502	1391	1808	974	1391	1455.59	0.80	0	21326	1661	1525	1445	1309	1229	1594	1378	141	417	500	940	1	1	28291298	403	-3.02	1.65	12	0.75	-472.00	865.00	1750	20220930	-18.51	1177	20230316	21.16	1581	-9.80	20230621	1177	21.16	20230316	1750	-18.51	20220930	1177	21.16	20230316	2.81	N	080530	500	141 억	226691	N	N	N	N
47	20230622	130146	57	100.00	KOSDAQ	화학	N	N	N	N	N	1439	48	2	3.45	286830073	196769	22.20	1391	1502	1391	1808	974	1391	1457.70	0.80	0	20001	1661	1525	1445	1309	1229	1594	1378	141	417	500	940	1	1	28291298	407	-3.05	1.66	12	0.70	-472.00	865.00	1750	20220930	-17.77	1177	20230316	22.26	1581	-8.98	20230621	1177	22.26	20230316	1750	-17.77	20220930	1177	22.26	20230316	2.81	N	080530	500	141 억	226691	N	N	N	N
48	20230622	120255	57	100.00	KOSDAQ	화학	N	N	N	N	N	1446	55	2	3.95	271581942	186183	21.00	1391	1502	1391	1808	974	1391	1458.68	0.80	0	19583	1661	1525	1445	1309	1229	1594	1378	141	417	500	940	1	1	28291298	409	-3.06	1.67	12	0.66	-472.00	865.00	1750	20220930	-17.37	1177	20230316	22.85	1581	-8.54	20230621	1177	22.85	20230316	1750	-17.37	20220930	1177	22.85	20230316	2.81	N	080530	500	141 억	226691	N	N	N	N
49	20230622	110321	57	100.00	KOSDAQ	화학	N	N	N	N	N	1450	59	2	4.24	258080844	176861	19.95	1391	1502	1391	1808	974	1391	1459.23	0.80	0	18447	1661	1525	1445	1309	1229	1594	1378	141	417	500	940	1	1	28291298	410	-3.07	1.68	12	0.63	-472.00	865.00	1750	20220930	-17.14	1177	20230316	23.19	1581	-8.29	20230621	1177	23.19	20230316	1750	-17.14	20220930	1177	23.19	20230316	2.81	N	080530	500	141 억	226691	N	N	N	N
50	20230622	100133	57	100.00	KOSDAQ	화학	N	N	N	N	N	1435	44	2	3.16	230481449	157714	17.79	1391	1502	1391	1808	974	1391	1461.39	0.80	0	17944	1661	1525	1445	1309	1229	1594	1378	141	417	500	940	1	1	28291298	406	-3.04	1.66	12	0.56	-472.00	865.00	1750	20220930	-18.00	1177	20230316	21.92	1581	-9.23	20230621	1177	21.92	20230316	1750	-18.00	20220930	1177	21.92	20230316	2.81	N	080530	500	141 억	226691	N	N	N	N
51	20230622	091030	57	100.00	KOSDAQ	화학	N	N	N	N	N	1408	17	2	1.22	19475398	13867	1.56	1391	1435	1391	1808	974	1391	1404.44	0.80	0	983	1661	1525	1445	1309	1229	1594	1378	141	417	500	940	1	1	28291298	398	-2.98	1.63	12	0.05	-472.00	865.00	1750	20220930	-19.54	1177	20230316	19.63	1581	-10.94	20230621	1177	19.63	20230316	1750	-19.54	20220930	1177	19.63	20230316	2.81	N	080530	500	141 억	226691	N	N	N	N
52	20230621	160248	57	100.00	KOSDAQ	화학	N	N	N	N	N	1391	26	2	1.90	1312307471	886386	2356.28	1365	1581	1365	1774	956	1365	1480.51	0.71	0	24893	1380	1372	1362	1354	1344	1374	1356	141	409	500	920	1	1	28291298	394	-2.95	1.61	12	3.13	-472.00	865.00	1750	20220930	-20.51	1177	20230316	18.18	1581	-12.02	20230621	1177	18.18	20230316	1750	-20.51	20220930	1177	18.18	20230316	2.81	N	080530	500	141 억	201798	N	N	N	N
53	20230621	150812	57	100.00	KOSDAQ	화학	N	N	N	N	N	1385	20	2	1.47	1283667743	865731	2301.37	1365	1581	1365	1774	956	1365	1482.76	0.71	0	24886	1380	1372	1362	1354	1344	1374	1356	141	409	500	920	1	1	28291298	392	-2.93	1.60	12	3.06	-472.00	865.00	1750	20220930	-20.86	1177	20230316	17.67	1581	-12.40	20230621	1177	17.67	20230316	1750	-20.86	20220930	1177	17.67	20230316	2.81	N	080530	500	141 억	201798	N	N	N	N
54	20230621	140251	57	100.00	KOSDAQ	화학	N	N	N	N	N	1380	15	2	1.10	1226983192	824637	2192.13	1365	1581	1365	1774	956	1365	1487.91	0.71	0	23801	1380	1372	1362	1354	1344	1374	1356	141	409	500	920	1	1	28291298	390	-2.92	1.60	12	2.91	-472.00	865.00	1750	20220930	-21.14	1177	20230316	17.25	1581	-12.71	20230621	1177	17.25	20230316	1750	-21.14	20220930	1177	17.25	20230316	2.81	N	080530	500	141 억	201798	N	N	N	N
55	20230621	130931	57	100.00	KOSDAQ	화학	N	N	N	N	N	1413	48	2	3.52	1119740265	748207	1988.96	1365	1581	1365	1774	956	1365	1496.56	0.71	0	10189	1380	1372	1362	1354	1344	1374	1356	141	409	500	920	1	1	28291298	400	-2.99	1.63	12	2.64	-472.00	865.00	1750	20220930	-19.26	1177	20230316	20.05	1581	-10.63	20230621	1177	20.05	20230316	1750	-19.26	20220930	1177	20.05	20230316	2.81	N	080530	500	141 억	201798	N	N	N	N
56	20230621	121014	57	100.00	KOSDAQ	화학	N	N	N	N	N	1580	215	2	15.75	442349335	294154	781.95	1365	1581	1365	1774	956	1365	1503.80	0.71	0	-1062	1380	1372	1362	1354	1344	1374	1356	141	409	500	920	1	1	28291298	447	-3.35	1.83	12	1.04	-472.00	865.00	1750	20220930	-9.71	1177	20230316	34.24	1581	-0.06	20230621	1177	34.24	20230316	1750	-9.71	20220930	1177	34.24	20230316	2.81	N	080530	500	141 억	201798	N	N	N	N
57	20230621	110537	57	100.00	KOSDAQ	화학	N	N	N	N	N	1377	12	2	0.88	29541034	21600	57.42	1365	1378	1365	1774	956	1365	1367.64	0.71	0	-35	1380	1372	1362	1354	1344	1374	1356	141	409	500	920	1	1	28291298	390	-2.92	1.59	12	0.08	-472.00	865.00	1750	20220930	-21.31	1177	20230316	16.99	1485	-7.27	20230105	1177	16.99	20230316	1750	-21.31	20220930	1177	16.99	20230316	2.81	N	080530	500	141 억	201798	N	N	N	N
58	20230621	100957	57	100.00	KOSDAQ	화학	N	N	N	N	N	1366	1	2	0.07	21762831	15937	42.37	1365	1367	1365	1774	956	1365	1365.55	0.71	0	-31	1380	1372	1362	1354	1344	1374	1356	141	409	500	920	1	1	28291298	386	-2.89	1.58	12	0.06	-472.00	865.00	1750	20220930	-21.94	1177	20230316	16.06	1485	-8.01	20230105	1177	16.06	20230316	1750	-21.94	20220930	1177	16.06	20230316	2.81	N	080530	500	141 억	201798	N	N	N	N
59	20230621	090713	57	100.00	KOSDAQ	화학	N	N	N	N	N	1366	1	2	0.07	7918134	5800	15.42	1365	1367	1365	1774	956	1365	1365.20	0.71	0	1000	1380	1372	1362	1354	1344	1374	1356	141	409	500	920	1	1	28291298	386	-2.89	1.58	12	0.02	-472.00	865.00	1750	20220930	-21.94	1177	20230316	16.06	1485	-8.01	20230105	1177	16.06	20230316	1750	-21.94	20220930	1177	16.06	20230316	2.81	N	080530	500	141 억	201798	N	N	N	N
60	20230620	160959	57	100.00	KOSDAQ	화학	N	N	N	N	N	1365	0	3	0.00	51212073	37618	64.04	1365	1370	1352	1774	956	1365	1361.37	0.71	0	550	1415	1390	1375	1350	1335	1382	1342	141	409	500	920	1	1	28291298	386	-2.89	1.58	12	0.13	-472.00	865.00	1750	20220930	-22.00	1177	20230316	15.97	1485	-8.08	20230105	1177	15.97	20230316	1750	-22.00	20220930	1177	15.97	20230316	2.81	N	080530	500	141 억	201211	N	N	N	N
61	20230620	150309	57	100.00	KOSDAQ	화학	N	N	N	N	N	1366	1	2	0.07	50696468	37240	63.39	1365	1370	1352	1774	956	1365	1361.34	0.71	0	479	1415	1390	1375	1350	1335	1382	1342	141	409	500	920	1	1	28291298	386	-2.89	1.58	12	0.13	-472.00	865.00	1750	20220930	-21.94	1177	20230316	16.06	1485	-8.01	20230105	1177	16.06	20230316	1750	-21.94	20220930	1177	16.06	20230316	2.81	N	080530	500	141 억	201211	N	N	N	N
62	20230620	140240	57	100.00	KOSDAQ	화학	N	N	N	N	N	1366	1	2	0.07	49329658	36235	61.68	1365	1370	1352	1774	956	1365	1361.38	0.71	0	479	1415	1390	1375	1350	1335	1382	1342	141	409	500	920	1	1	28291298	386	-2.89	1.58	12	0.13	-472.00	865.00	1750	20220930	-21.94	1177	20230316	16.06	1485	-8.01	20230105	1177	16.06	20230316	1750	-21.94	20220930	1177	16.06	20230316	2.81	N	080530	500	141 억	201211	N	N	N	N
63	20230620	130319	57	100.00	KOSDAQ	화학	N	N	N	N	N	1366	1	2	0.07	36484628	26761	45.56	1365	1370	1358	1774	956	1365	1363.35	0.71	0	354	1415	1390	1375	1350	1335	1382	1342	141	409	500	920	1	1	28291298	386	-2.89	1.58	12	0.09	-472.00	865.00	1750	20220930	-21.94	1177	20230316	16.06	1485	-8.01	20230105	1177	16.06	20230316	1750	-21.94	20220930	1177	16.06	20230316	2.81	N	080530	500	141 억	201211	N	N	N	N
64	20230620	120723	57	100.00	KOSDAQ	화학	N	N	N	N	N	1366	1	2	0.07	23651446	17323	29.49	1365	1370	1360	1774	956	1365	1365.32	0.71	0	-85	1415	1390	1375	1350	1335	1382	1342	141	409	500	920	1	1	28291298	386	-2.89	1.58	12	0.06	-472.00	865.00	1750	20220930	-21.94	1177	20230316	16.06	1485	-8.01	20230105	1177	16.06	20230316	1750	-21.94	20220930	1177	16.06	20230316	2.81	N	080530	500	141 억	201211	N	N	N	N
65	20230620	110551	57	100.00	KOSDAQ	화학	N	N	N	N	N	1366	1	2	0.07	21648974	15857	26.99	1365	1370	1360	1774	956	1365	1365.26	0.71	0	-85	1415	1390	1375	1350	1335	1382	1342	141	409	500	920	1	1	28291298	386	-2.89	1.58	12	0.06	-472.00	865.00	1750	20220930	-21.94	1177	20230316	16.06	1485	-8.01	20230105	1177	16.06	20230316	1750	-21.94	20220930	1177	16.06	20230316	2.81	N	080530	500	141 억	201211	N	N	N	N
66	20230620	100227	57	100.00	KOSDAQ	화학	N	N	N	N	N	1366	1	2	0.07	19473653	14264	24.28	1365	1370	1360	1774	956	1365	1365.23	0.71	0	-75	1415	1390	1375	1350	1335	1382	1342	141	409	500	920	1	1	28291298	386	-2.89	1.58	12	0.05	-472.00	865.00	1750	20220930	-21.94	1177	20230316	16.06	1485	-8.01	20230105	1177	16.06	20230316	1750	-21.94	20220930	1177	16.06	20230316	2.81	N	080530	500	141 억	201211	N	N	N	N
67	20230620	090605	57	100.00	KOSDAQ	화학	N	N	N	N	N	1370	5	2	0.37	2779650	2036	3.47	1365	1370	1365	1774	956	1365	1365.25	0.71	0	-74	1415	1390	1375	1350	1335	1382	1342	141	409	500	920	1	1	28291298	388	-2.90	1.58	12	0.01	-472.00	865.00	1750	20220930	-21.71	1177	20230316	16.40	1485	-7.74	20230105	1177	16.40	20230316	1750	-21.71	20220930	1177	16.40	20230316	2.81	N	080530	500	141 억	201211	N	N	N	N
68	20230619	160236	57	100.00	KOSDAQ	화학	N	N	N	N	N	1365	-13	5	-0.94	80623694	58744	125.81	1380	1400	1360	1791	965	1378	1372.46	0.69	0	4723	1399	1388	1373	1362	1347	1394	1368	141	413	500	930	1	1	28291298	386	-2.89	1.58	12	0.21	-472.00	865.00	1750	20220930	-22.00	1177	20230316	15.97	1485	-8.08	20230105	1177	15.97	20230316	1750	-22.00	20220930	1177	15.97	20230316	2.81	N	080530	500	141 억	196488	N	N	N	N
69	20230619	150206	57	100.00	KOSDAQ	화학	N	N	N	N	N	1366	-12	5	-0.87	75748920	55175	118.17	1380	1400	1360	1791	965	1378	1372.88	0.69	0	4550	1399	1388	1373	1362	1347	1394	1368	141	413	500	930	1	1	28291298	386	-2.89	1.58	12	0.20	-472.00	865.00	1750	20220930	-21.94	1177	20230316	16.06	1485	-8.01	20230105	1177	16.06	20230316	1750	-21.94	20220930	1177	16.06	20230316	2.81	N	080530	500	141 억	196488	N	N	N	N
70	20230619	140637	57	100.00	KOSDAQ	화학	N	N	N	N	N	1366	-12	5	-0.87	71922414	52373	112.17	1380	1400	1360	1791	965	1378	1373.27	0.69	0	3974	1399	1388	1373	1362	1347	1394	1368	141	413	500	930	1	1	28291298	386	-2.89	1.58	12	0.19	-472.00	865.00	1750	20220930	-21.94	1177	20230316	16.06	1485	-8.01	20230105	1177	16.06	20230316	1750	-21.94	20220930	1177	16.06	20230316	2.81	N	080530	500	141 억	196488	N	N	N	N
71	20230619	130340	57	100.00	KOSDAQ	화학	N	N	N	N	N	1361	-17	5	-1.23	70928373	51644	110.61	1380	1400	1360	1791	965	1378	1373.41	0.69	0	3827	1399	1388	1373	1362	1347	1394	1368	141	413	500	930	1	1	28291298	385	-2.88	1.57	12	0.18	-472.00	865.00	1750	20220930	-22.23	1177	20230316	15.63	1485	-8.35	20230105	1177	15.63	20230316	1750	-22.23	20220930	1177	15.63	20230316	2.81	N	080530	500	141 억	196488	N	N	N	N
72	20230619	120842	57	100.00	KOSDAQ	화학	N	N	N	N	N	1364	-14	5	-1.02	69140357	50331	107.79	1380	1400	1364	1791	965	1378	1373.71	0.69	0	3698	1399	1388	1373	1362	1347	1394	1368	141	413	500	930	1	1	28291298	386	-2.89	1.58	12	0.18	-472.00	865.00	1750	20220930	-22.06	1177	20230316	15.89	1485	-8.15	20230105	1177	15.89	20230316	1750	-22.06	20220930	1177	15.89	20230316	2.81	N	080530	500	141 억	196488	N	N	N	N
73	20230619	110234	57	100.00	KOSDAQ	화학	N	N	N	N	N	1366	-12	5	-0.87	61529171	44756	95.85	1380	1400	1365	1791	965	1378	1374.77	0.69	0	3344	1399	1388	1373	1362	1347	1394	1368	141	413	500	930	1	1	28291298	386	-2.89	1.58	12	0.16	-472.00	865.00	1750	20220930	-21.94	1177	20230316	16.06	1485	-8.01	20230105	1177	16.06	20230316	1750	-21.94	20220930	1177	16.06	20230316	2.81	N	080530	500	141 억	196488	N	N	N	N
74	20230619	101032	57	100.00	KOSDAQ	화학	N	N	N	N	N	1371	-7	5	-0.51	46376776	33676	72.12	1380	1400	1365	1791	965	1378	1377.15	0.69	0	2716	1399	1388	1373	1362	1347	1394	1368	141	413	500	930	1	1	28291298	388	-2.90	1.58	12	0.12	-472.00	865.00	1750	20220930	-21.66	1177	20230316	16.48	1485	-7.68	20230105	1177	16.48	20230316	1750	-21.66	20220930	1177	16.48	20230316	2.81	N	080530	500	141 억	196488	N	N	N	N
75	20230619	090136	57	100.00	KOSDAQ	화학	N	N	N	N	N	1392	14	2	1.02	2254683	1625	3.48	1380	1393	1380	1791	965	1378	1387.50	0.69	0	1	1399	1388	1373	1362	1347	1394	1368	141	413	500	930	1	1	28291298	394	-2.95	1.61	12	0.01	-472.00	865.00	1750	20220930	-20.46	1177	20230316	18.27	1485	-6.26	20230105	1177	18.27	20230316	1750	-20.46	20220930	1177	18.27	20230316	2.81	N	080530	500	141 억	196488	N	N	N	N
76	20230616	160750	57	100.00	KOSDAQ	화학	N	N	N	N	N	1378	27	2	2.00	63969969	46692	177.33	1358	1384	1358	1756	946	1351	1370.04	0.68	0	2804	1395	1372	1361	1338	1327	1384	1350	141	405	500	910	1	1	28291298	390	-2.92	1.59	12	0.17	-472.00	865.00	1750	20220930	-21.26	1177	20230316	17.08	1485	-7.21	20230105	1177	17.08	20230316	1750	-21.26	20220930	1177	17.08	20230316	2.81	N	080530	500	141 억	193684	N	N	N	N
77	20230616	150459	57	100.00	KOSDAQ	화학	N	N	N	N	N	1381	30	2	2.22	58613788	42804	162.56	1358	1384	1358	1756	946	1351	1369.35	0.68	0	2685	1395	1372	1361	1338	1327	1384	1350	141	405	500	910	1	1	28291298	391	-2.93	1.60	12	0.15	-472.00	865.00	1750	20220930	-21.09	1177	20230316	17.33	1485	-7.00	20230105	1177	17.33	20230316	1750	-21.09	20220930	1177	17.33	20230316	2.81	N	080530	500	141 억	193684	N	N	N	N
78	20230616	141030	57	100.00	KOSDAQ	화학	N	N	N	N	N	1370	19	2	1.41	41647155	30447	115.63	1358	1375	1358	1756	946	1351	1367.86	0.68	0	1791	1395	1372	1361	1338	1327	1384	1350	141	405	500	910	1	1	28291298	388	-2.90	1.58	12	0.11	-472.00	865.00	1750	20220930	-21.71	1177	20230316	16.40	1485	-7.74	20230105	1177	16.40	20230316	1750	-21.71	20220930	1177	16.40	20230316	2.81	N	080530	500	141 억	193684	N	N	N	N
79	20230616	130706	57	100.00	KOSDAQ	화학	N	N	N	N	N	1369	18	2	1.33	37590425	27485	104.38	1358	1375	1358	1756	946	1351	1367.67	0.68	0	1791	1395	1372	1361	1338	1327	1384	1350	141	405	500	910	1	1	28291298	387	-2.90	1.58	12	0.10	-472.00	865.00	1750	20220930	-21.77	1177	20230316	16.31	1485	-7.81	20230105	1177	16.31	20230316	1750	-21.77	20220930	1177	16.31	20230316	2.81	N	080530	500	141 억	193684	N	N	N	N
80	20230616	120313	57	100.00	KOSDAQ	화학	N	N	N	N	N	1368	17	2	1.26	21465307	15681	59.55	1358	1375	1358	1756	946	1351	1368.87	0.68	0	1186	1395	1372	1361	1338	1327	1384	1350	141	405	500	910	1	1	28291298	387	-2.90	1.58	12	0.06	-472.00	865.00	1750	20220930	-21.83	1177	20230316	16.23	1485	-7.88	20230105	1177	16.23	20230316	1750	-21.83	20220930	1177	16.23	20230316	2.81	N	080530	500	141 억	193684	N	N	N	N
81	20230616	111025	57	100.00	KOSDAQ	화학	N	N	N	N	N	1369	18	2	1.33	19989188	14602	55.46	1358	1375	1358	1756	946	1351	1368.93	0.68	0	696	1395	1372	1361	1338	1327	1384	1350	141	405	500	910	1	1	28291298	387	-2.90	1.58	12	0.05	-472.00	865.00	1750	20220930	-21.77	1177	20230316	16.31	1485	-7.81	20230105	1177	16.31	20230316	1750	-21.77	20220930	1177	16.31	20230316	2.81	N	080530	500	141 억	193684	N	N	N	N
82	20230616	100802	57	100.00	KOSDAQ	화학	N	N	N	N	N	1372	21	2	1.55	13026041	9512	36.12	1358	1375	1358	1756	946	1351	1369.43	0.68	0	193	1395	1372	1361	1338	1327	1384	1350	141	405	500	910	1	1	28291298	388	-2.91	1.59	12	0.03	-472.00	865.00	1750	20220930	-21.60	1177	20230316	16.57	1485	-7.61	20230105	1177	16.57	20230316	1750	-21.60	20220930	1177	16.57	20230316	2.81	N	080530	500	141 억	193684	N	N	N	N
83	20230616	090320	57	100.00	KOSDAQ	화학	N	N	N	N	N	1373	22	2	1.63	2221706	1636	6.21	1358	1373	1358	1756	946	1351	1358.01	0.68	0	3	1395	1372	1361	1338	1327	1384	1350	141	405	500	910	1	1	28291298	388	-2.91	1.59	12	0.01	-472.00	865.00	1750	20220930	-21.54	1177	20230316	16.65	1485	-7.54	20230105	1177	16.65	20230316	1750	-21.54	20220930	1177	16.65	20230316	2.81	N	080530	500	141 억	193684	N	N	N	N
84	20230615	150250	57	100.00	KOSDAQ	화학	N	N	N	N	N	1352	2	2	0.15	33189462	24482	67.69	1350	1384	1350	1755	945	1350	1355.67	0.68	0	1937	1386	1367	1357	1338	1328	1363	1334	141	405	500	910	1	1	28291298	382	-2.86	1.56	12	0.09	-472.00	865.00	1750	20220930	-22.74	1177	20230316	14.87	1485	-8.96	20230105	1177	14.87	20230316	1750	-22.74	20220930	1177	14.87	20230316	2.94	N	080530	500	141 억	191184	N	N	N	N
85	20230615	140337	57	100.00	KOSDAQ	화학	N	N	N	N	N	1365	15	2	1.11	25849682	19056	52.68	1350	1384	1350	1755	945	1350	1356.51	0.68	0	1393	1386	1367	1357	1338	1328	1363	1334	141	405	500	910	1	1	28291298	386	-2.89	1.58	12	0.07	-472.00	865.00	1750	20220930	-22.00	1177	20230316	15.97	1485	-8.08	20230105	1177	15.97	20230316	1750	-22.00	20220930	1177	15.97	20230316	2.94	N	080530	500	141 억	191184	N	N	N	N
86	20230615	130118	57	100.00	KOSDAQ	화학	N	N	N	N	N	1367	17	2	1.26	22397243	16516	45.66	1350	1384	1350	1755	945	1350	1356.09	0.68	0	1178	1386	1367	1357	1338	1328	1363	1334	141	405	500	910	1	1	28291298	387	-2.90	1.58	12	0.06	-472.00	865.00	1750	20220930	-21.89	1177	20230316	16.14	1485	-7.95	20230105	1177	16.14	20230316	1750	-21.89	20220930	1177	16.14	20230316	2.94	N	080530	500	141 억	191184	N	N	N	N
87	20230615	120628	57	100.00	KOSDAQ	화학	N	N	N	N	N	1367	17	2	1.26	22190929	16365	45.24	1350	1384	1350	1755	945	1350	1356.00	0.68	0	1174	1386	1367	1357	1338	1328	1363	1334	141	405	500	910	1	1	28291298	387	-2.90	1.58	12	0.06	-472.00	865.00	1750	20220930	-21.89	1177	20230316	16.14	1485	-7.95	20230105	1177	16.14	20230316	1750	-21.89	20220930	1177	16.14	20230316	2.94	N	080530	500	141 억	191184	N	N	N	N
88	20230615	110836	57	100.00	KOSDAQ	화학	N	N	N	N	N	1384	34	2	2.52	19001603	14035	38.80	1350	1384	1350	1755	945	1350	1353.87	0.68	0	1555	1386	1367	1357	1338	1328	1363	1334	141	405	500	910	1	1	28291298	392	-2.93	1.60	12	0.05	-472.00	865.00	1750	20220930	-20.91	1177	20230316	17.59	1485	-6.80	20230105	1177	17.59	20230316	1750	-20.91	20220930	1177	17.59	20230316	2.94	N	080530	500	141 억	191184	N	N	N	N
89	20230611	184736	57	100.00	KOSDAQ	화학	N	N	N	N	N	1380	-8	5	-0.58	61526810	44441	82.92	1394	1394	1375	1804	972	1388	1384.48	0.66	155	155	1434	1410	1385	1361	1336	1398	1349	141	416	500	940	1	1	28291298	390	-2.92	1.60	12	0.16	-472.00	865.00	1750	20220930	-21.14	1177	20230316	17.25	1485	-7.07	20230105	1177	17.25	20230316	1750	-21.14	20220930	1177	17.25	20230316	2.94	N	080530	500	141 억	186165	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History