KissMeData/091970/price/prices-20230601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160642	57	100.00	KOSDAQ	화학	N	N	N	N	N	855	5	2	0.59	35071701	41368	29.09	850	855	831	1105	595	850	847.78	1.25	0	-5874	895	872	861	838	827	867	833	187	255	500	560	1	1	37417493	320	-1.44	0.68	12	0.11	-592.00	1253.00	1407	20230227	-39.23	803	20230323	6.48	1407	-39.23	20230227	803	6.48	20230323	1610	-46.89	20220630	803	6.48	20230323	0.03	N	091970	500	187 억	469468	N	N	N	N
3	20230630	150646	57	100.00	KOSDAQ	화학	N	N	N	N	N	854	4	2	0.47	27819427	32867	23.12	850	855	831	1105	595	850	846.42	1.25	0	-5953	895	872	861	838	827	867	833	187	255	500	560	1	1	37417493	320	-1.44	0.68	12	0.09	-592.00	1253.00	1407	20230227	-39.30	803	20230323	6.35	1407	-39.30	20230227	803	6.35	20230323	1610	-46.96	20220630	803	6.35	20230323	0.03	N	091970	500	187 억	469468	N	N	N	N
4	20230630	140643	57	100.00	KOSDAQ	화학	N	N	N	N	N	853	3	2	0.35	25980190	30712	21.60	850	854	831	1105	595	850	845.93	1.25	0	-5953	895	872	861	838	827	867	833	187	255	500	560	1	1	37417493	319	-1.44	0.68	12	0.08	-592.00	1253.00	1407	20230227	-39.37	803	20230323	6.23	1407	-39.37	20230227	803	6.23	20230323	1610	-47.02	20220630	803	6.23	20230323	0.03	N	091970	500	187 억	469468	N	N	N	N
5	20230630	130645	57	100.00	KOSDAQ	화학	N	N	N	N	N	852	2	2	0.24	25963149	30692	21.59	850	854	831	1105	595	850	845.93	1.25	0	-5953	895	872	861	838	827	867	833	187	255	500	560	1	1	37417493	319	-1.44	0.68	12	0.08	-592.00	1253.00	1407	20230227	-39.45	803	20230323	6.10	1407	-39.45	20230227	803	6.10	20230323	1610	-47.08	20220630	803	6.10	20230323	0.03	N	091970	500	187 억	469468	N	N	N	N
6	20230630	120642	57	100.00	KOSDAQ	화학	N	N	N	N	N	854	4	2	0.47	25033959	29597	20.82	850	854	831	1105	595	850	845.83	1.25	0	-6378	895	872	861	838	827	867	833	187	255	500	560	1	1	37417493	320	-1.44	0.68	12	0.08	-592.00	1253.00	1407	20230227	-39.30	803	20230323	6.35	1407	-39.30	20230227	803	6.35	20230323	1610	-46.96	20220630	803	6.35	20230323	0.03	N	091970	500	187 억	469468	N	N	N	N
7	20230630	110645	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	0	3	0.00	13376118	15861	11.16	850	854	831	1105	595	850	843.33	1.25	0	-6385	895	872	861	838	827	867	833	187	255	500	560	1	1	37417493	318	-1.44	0.68	12	0.04	-592.00	1253.00	1407	20230227	-39.59	803	20230323	5.85	1407	-39.59	20230227	803	5.85	20230323	1610	-47.20	20220630	803	5.85	20230323	0.03	N	091970	500	187 억	469468	N	N	N	N
8	20230630	100644	57	100.00	KOSDAQ	화학	N	N	N	N	N	846	-4	5	-0.47	11403396	13540	9.52	850	850	831	1105	595	850	842.20	1.25	0	-6428	895	872	861	838	827	867	833	187	255	500	560	1	1	37417493	317	-1.43	0.68	12	0.04	-592.00	1253.00	1407	20230227	-39.87	803	20230323	5.35	1407	-39.87	20230227	803	5.35	20230323	1610	-47.45	20220630	803	5.35	20230323	0.03	N	091970	500	187 억	469468	N	N	N	N
9	20230630	090645	57	100.00	KOSDAQ	화학	N	N	N	N	N	847	-3	5	-0.35	2456717	2904	2.04	850	850	842	1105	595	850	845.98	1.25	0	11	895	872	861	838	827	867	833	187	255	500	560	1	1	37417493	317	-1.43	0.68	12	0.01	-592.00	1253.00	1407	20230227	-39.80	803	20230323	5.48	1407	-39.80	20230227	803	5.48	20230323	1610	-47.39	20220630	803	5.48	20230323	0.03	N	091970	500	187 억	469468	N	N	N	N
10	20230629	160644	57	100.00	KOSDAQ	화학	N	N	N	N	N	850	-34	5	-3.85	123226329	142180	108.23	884	884	850	1149	619	884	866.81	1.29	0	-15072	916	900	890	874	864	895	869	187	265	500	580	1	1	37417493	318	-1.44	0.68	12	0.38	-592.00	1253.00	1407	20230227	-39.59	803	20230323	5.85	1407	-39.59	20230227	803	5.85	20230323	1610	-47.20	20220629	803	5.85	20230323	0.03	N	091970	500	187 억	484463	N	N	N	N
11	20230629	150642	57	100.00	KOSDAQ	화학	N	N	N	N	N	854	-30	5	-3.39	112321560	129374	98.48	884	884	850	1149	619	884	868.19	1.29	0	-10837	916	900	890	874	864	895	869	187	265	500	580	1	1	37417493	320	-1.44	0.68	12	0.35	-592.00	1253.00	1407	20230227	-39.30	803	20230323	6.35	1407	-39.30	20230227	803	6.35	20230323	1610	-46.96	20220629	803	6.35	20230323	0.03	N	091970	500	187 억	484463	N	N	N	N
12	20230629	140640	57	100.00	KOSDAQ	화학	N	N	N	N	N	855	-29	5	-3.28	102141167	117435	89.39	884	884	853	1149	619	884	869.77	1.29	0	-9542	916	900	890	874	864	895	869	187	265	500	580	1	1	37417493	320	-1.44	0.68	12	0.31	-592.00	1253.00	1407	20230227	-39.23	803	20230323	6.48	1407	-39.23	20230227	803	6.48	20230323	1610	-46.89	20220629	803	6.48	20230323	0.03	N	091970	500	187 억	484463	N	N	N	N
13	20230629	130640	57	100.00	KOSDAQ	화학	N	N	N	N	N	868	-16	5	-1.81	81000671	92806	70.65	884	884	863	1149	619	884	872.80	1.29	0	-4660	916	900	890	874	864	895	869	187	265	500	580	1	1	37417493	325	-1.47	0.69	12	0.25	-592.00	1253.00	1407	20230227	-38.31	803	20230323	8.09	1407	-38.31	20230227	803	8.09	20230323	1610	-46.09	20220629	803	8.09	20230323	0.03	N	091970	500	187 억	484463	N	N	N	N
14	20230629	120643	57	100.00	KOSDAQ	화학	N	N	N	N	N	868	-16	5	-1.81	71022660	81276	61.87	884	884	863	1149	619	884	873.85	1.29	0	-2857	916	900	890	874	864	895	869	187	265	500	580	1	1	37417493	325	-1.47	0.69	12	0.22	-592.00	1253.00	1407	20230227	-38.31	803	20230323	8.09	1407	-38.31	20230227	803	8.09	20230323	1610	-46.09	20220629	803	8.09	20230323	0.03	N	091970	500	187 억	484463	N	N	N	N
15	20230629	110643	57	100.00	KOSDAQ	화학	N	N	N	N	N	876	-8	5	-0.90	48792385	55637	42.35	884	884	871	1149	619	884	876.98	1.29	0	-3755	916	900	890	874	864	895	869	187	265	500	580	1	1	37417493	328	-1.48	0.70	12	0.15	-592.00	1253.00	1407	20230227	-37.74	803	20230323	9.09	1407	-37.74	20230227	803	9.09	20230323	1610	-45.59	20220629	803	9.09	20230323	0.03	N	091970	500	187 억	484463	N	N	N	N
16	20230629	100643	57	100.00	KOSDAQ	화학	N	N	N	N	N	879	-5	5	-0.57	12589827	14280	10.87	884	884	878	1149	619	884	881.64	1.29	0	-2180	916	900	890	874	864	895	869	187	265	500	580	1	1	37417493	329	-1.48	0.70	12	0.04	-592.00	1253.00	1407	20230227	-37.53	803	20230323	9.46	1407	-37.53	20230227	803	9.46	20230323	1610	-45.40	20220629	803	9.46	20230323	0.03	N	091970	500	187 억	484463	N	N	N	N
17	20230629	090623	57	100.00	KOSDAQ	화학	N	N	N	N	N	881	-3	5	-0.34	2761914	3126	2.38	884	884	881	1149	619	884	883.53	1.29	0	259	916	900	890	874	864	895	869	187	265	500	580	1	1	37417493	330	-1.49	0.70	12	0.01	-592.00	1253.00	1407	20230227	-37.38	803	20230323	9.71	1407	-37.38	20230227	803	9.71	20230323	1610	-45.28	20220629	803	9.71	20230323	0.03	N	091970	500	187 억	484463	N	N	N	N
18	20230628	160634	57	100.00	KOSDAQ	화학	N	N	N	N	N	884	-20	5	-2.21	116911654	131245	558.06	900	906	880	1175	633	904	890.80	1.32	0	-8922	916	909	906	899	896	908	898	187	271	500	590	1	1	37417493	331	-1.49	0.71	12	0.35	-592.00	1253.00	1407	20230227	-37.17	803	20230323	10.09	1407	-37.17	20230227	803	10.09	20230323	1610	-45.09	20220628	803	10.09	20230323	0.03	N	091970	500	187 억	493359	N	N	N	N
19	20230628	150639	57	100.00	KOSDAQ	화학	N	N	N	N	N	883	-21	5	-2.32	112102410	125805	534.93	900	906	880	1175	633	904	891.08	1.32	0	-7289	916	909	906	899	896	908	898	187	271	500	590	1	1	37417493	330	-1.49	0.70	12	0.34	-592.00	1253.00	1407	20230227	-37.24	803	20230323	9.96	1407	-37.24	20230227	803	9.96	20230323	1610	-45.16	20220628	803	9.96	20230323	0.03	N	091970	500	187 억	493359	N	N	N	N
20	20230628	140637	57	100.00	KOSDAQ	화학	N	N	N	N	N	884	-20	5	-2.21	100861105	113071	480.78	900	906	882	1175	633	904	892.02	1.32	0	-5788	916	909	906	899	896	908	898	187	271	500	590	1	1	37417493	331	-1.49	0.71	12	0.30	-592.00	1253.00	1407	20230227	-37.17	803	20230323	10.09	1407	-37.17	20230227	803	10.09	20230323	1610	-45.09	20220628	803	10.09	20230323	0.03	N	091970	500	187 억	493359	N	N	N	N
21	20230628	130637	57	100.00	KOSDAQ	화학	N	N	N	N	N	887	-17	5	-1.88	80776725	90385	384.32	900	906	886	1175	633	904	893.70	1.32	0	-4643	916	909	906	899	896	908	898	187	271	500	590	1	1	37417493	332	-1.50	0.71	12	0.24	-592.00	1253.00	1407	20230227	-36.96	803	20230323	10.46	1407	-36.96	20230227	803	10.46	20230323	1610	-44.91	20220628	803	10.46	20230323	0.03	N	091970	500	187 억	493359	N	N	N	N
22	20230628	120632	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	-14	5	-1.55	58267273	65102	276.82	900	906	890	1175	633	904	895.02	1.32	0	-4498	916	909	906	899	896	908	898	187	271	500	590	1	1	37417493	333	-1.50	0.71	12	0.17	-592.00	1253.00	1407	20230227	-36.74	803	20230323	10.83	1407	-36.74	20230227	803	10.83	20230323	1610	-44.72	20220628	803	10.83	20230323	0.03	N	091970	500	187 억	493359	N	N	N	N
23	20230628	110641	57	100.00	KOSDAQ	화학	N	N	N	N	N	896	-8	5	-0.88	25134523	27936	118.79	900	906	895	1175	633	904	899.72	1.32	0	-4705	916	909	906	899	896	908	898	187	271	500	590	1	1	37417493	335	-1.51	0.72	12	0.07	-592.00	1253.00	1407	20230227	-36.32	803	20230323	11.58	1407	-36.32	20230227	803	11.58	20230323	1610	-44.35	20220628	803	11.58	20230323	0.03	N	091970	500	187 억	493359	N	N	N	N
24	20230628	100642	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	-1	5	-0.11	6731080	7462	31.73	900	906	900	1175	633	904	902.05	1.32	0	-645	916	909	906	899	896	908	898	187	271	500	590	1	1	37417493	338	-1.53	0.72	12	0.02	-592.00	1253.00	1407	20230227	-35.82	803	20230323	12.45	1407	-35.82	20230227	803	12.45	20230323	1610	-43.91	20220628	803	12.45	20230323	0.03	N	091970	500	187 억	493359	N	N	N	N
25	20230628	090639	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	-1	5	-0.11	2622079	2913	12.39	900	904	900	1175	633	904	900.13	1.32	0	-284	916	909	906	899	896	908	898	187	271	500	590	1	1	37417493	338	-1.53	0.72	12	0.01	-592.00	1253.00	1407	20230227	-35.82	803	20230323	12.45	1407	-35.82	20230227	803	12.45	20230323	1610	-43.91	20220628	803	12.45	20230323	0.03	N	091970	500	187 억	493359	N	N	N	N
26	20230627	160638	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	-4	5	-0.44	21293940	23518	29.97	909	913	903	1180	636	908	905.43	1.32	0	-2407	922	915	909	902	896	912	899	187	272	500	590	1	1	37417493	338	-1.53	0.72	12	0.06	-592.00	1253.00	1407	20230227	-35.75	803	20230323	12.58	1407	-35.75	20230227	803	12.58	20230323	1610	-43.85	20220627	803	12.58	20230323	0.03	N	091970	500	187 억	495766	N	N	N	N
27	20230627	150642	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	0	3	0.00	21037869	23235	29.61	909	913	903	1180	636	908	905.44	1.32	0	-2349	922	915	909	902	896	912	899	187	272	500	590	1	1	37417493	340	-1.53	0.72	12	0.06	-592.00	1253.00	1407	20230227	-35.47	803	20230323	13.08	1407	-35.47	20230227	803	13.08	20230323	1610	-43.60	20220627	803	13.08	20230323	0.03	N	091970	500	187 억	495766	N	N	N	N
28	20230627	140650	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	1	2	0.11	19542654	21580	27.50	909	913	903	1180	636	908	905.59	1.32	0	-2349	922	915	909	902	896	912	899	187	272	500	590	1	1	37417493	340	-1.54	0.73	12	0.06	-592.00	1253.00	1407	20230227	-35.39	803	20230323	13.20	1407	-35.39	20230227	803	13.20	20230323	1610	-43.54	20220627	803	13.20	20230323	0.03	N	091970	500	187 억	495766	N	N	N	N
29	20230627	130648	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	0	3	0.00	14996146	16552	21.09	909	913	903	1180	636	908	906.00	1.32	0	-1249	922	915	909	902	896	912	899	187	272	500	590	1	1	37417493	340	-1.53	0.72	12	0.04	-592.00	1253.00	1407	20230227	-35.47	803	20230323	13.08	1407	-35.47	20230227	803	13.08	20230323	1610	-43.60	20220627	803	13.08	20230323	0.03	N	091970	500	187 억	495766	N	N	N	N
30	20230627	120650	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	1	2	0.11	11622604	12823	16.34	909	913	903	1180	636	908	906.39	1.32	0	-858	922	915	909	902	896	912	899	187	272	500	590	1	1	37417493	340	-1.54	0.73	12	0.03	-592.00	1253.00	1407	20230227	-35.39	803	20230323	13.20	1407	-35.39	20230227	803	13.20	20230323	1610	-43.54	20220627	803	13.20	20230323	0.03	N	091970	500	187 억	495766	N	N	N	N
31	20230627	110653	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	1	2	0.11	10846237	11964	15.25	909	913	903	1180	636	908	906.57	1.32	0	-847	922	915	909	902	896	912	899	187	272	500	590	1	1	37417493	340	-1.54	0.73	12	0.03	-592.00	1253.00	1407	20230227	-35.39	803	20230323	13.20	1407	-35.39	20230227	803	13.20	20230323	1610	-43.54	20220627	803	13.20	20230323	0.03	N	091970	500	187 억	495766	N	N	N	N
32	20230627	100635	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	-2	5	-0.22	6242246	6877	8.76	909	913	905	1180	636	908	907.70	1.32	0	-37	922	915	909	902	896	912	899	187	272	500	590	1	1	37417493	339	-1.53	0.72	12	0.02	-592.00	1253.00	1407	20230227	-35.61	803	20230323	12.83	1407	-35.61	20230227	803	12.83	20230323	1610	-43.73	20220627	803	12.83	20230323	0.03	N	091970	500	187 억	495766	N	N	N	N
33	20230627	090639	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	0	3	0.00	2423193	2666	3.40	909	909	906	1180	636	908	908.92	1.32	0	-169	922	915	909	902	896	912	899	187	272	500	590	1	1	37417493	340	-1.53	0.72	12	0.01	-592.00	1253.00	1407	20230227	-35.47	803	20230323	13.08	1407	-35.47	20230227	803	13.08	20230323	1610	-43.60	20220627	803	13.08	20230323	0.03	N	091970	500	187 억	495766	N	N	N	N
34	20230626	160636	57	100.00	KOSDAQ	화학	N	N	N	N	N	908	-10	5	-1.09	71161842	78475	131.72	914	916	903	1193	643	918	906.80	1.29	0	14839	929	923	916	910	903	924	911	187	275	500	600	1	1	37417493	340	-1.53	0.72	12	0.21	-592.00	1253.00	1407	20230227	-35.47	803	20230323	13.08	1407	-35.47	20230227	803	13.08	20230323	1610	-43.60	20220627	803	13.08	20230323	0.03	N	091970	500	187 억	480871	N	N	N	N
35	20230626	150641	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	-9	5	-0.98	56737463	62520	104.94	914	916	904	1193	643	918	907.51	1.29	0	5040	929	923	916	910	903	924	911	187	275	500	600	1	1	37417493	340	-1.54	0.73	12	0.17	-592.00	1253.00	1407	20230227	-35.39	803	20230323	13.20	1407	-35.39	20230227	803	13.20	20230323	1610	-43.54	20220627	803	13.20	20230323	0.03	N	091970	500	187 억	480871	N	N	N	N
36	20230626	140641	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	-13	5	-1.42	48959837	53921	90.51	914	916	905	1193	643	918	907.99	1.29	0	4457	929	923	916	910	903	924	911	187	275	500	600	1	1	37417493	339	-1.53	0.72	12	0.14	-592.00	1253.00	1407	20230227	-35.68	803	20230323	12.70	1407	-35.68	20230227	803	12.70	20230323	1610	-43.79	20220627	803	12.70	20230323	0.03	N	091970	500	187 억	480871	N	N	N	N
37	20230626	130637	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	-8	5	-0.87	28526797	31373	52.66	914	916	906	1193	643	918	909.28	1.29	0	1395	929	923	916	910	903	924	911	187	275	500	600	1	1	37417493	340	-1.54	0.73	12	0.08	-592.00	1253.00	1407	20230227	-35.32	803	20230323	13.33	1407	-35.32	20230227	803	13.33	20230323	1610	-43.48	20220627	803	13.33	20230323	0.03	N	091970	500	187 억	480871	N	N	N	N
38	20230626	120637	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	-5	5	-0.54	26533558	29183	48.99	914	916	906	1193	643	918	909.21	1.29	0	1133	929	923	916	910	903	924	911	187	275	500	600	1	1	37417493	342	-1.54	0.73	12	0.08	-592.00	1253.00	1407	20230227	-35.11	803	20230323	13.70	1407	-35.11	20230227	803	13.70	20230323	1610	-43.29	20220627	803	13.70	20230323	0.03	N	091970	500	187 억	480871	N	N	N	N
39	20230626	110636	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	-5	5	-0.54	14632696	16079	26.99	914	916	907	1193	643	918	910.05	1.29	0	1051	929	923	916	910	903	924	911	187	275	500	600	1	1	37417493	342	-1.54	0.73	12	0.04	-592.00	1253.00	1407	20230227	-35.11	803	20230323	13.70	1407	-35.11	20230227	803	13.70	20230323	1610	-43.29	20220627	803	13.70	20230323	0.03	N	091970	500	187 억	480871	N	N	N	N
40	20230626	100636	57	100.00	KOSDAQ	화학	N	N	N	N	N	916	-2	5	-0.22	3738938	4106	6.89	914	916	908	1193	643	918	910.60	1.29	0	-2018	929	923	916	910	903	924	911	187	275	500	600	1	1	37417493	343	-1.55	0.73	12	0.01	-592.00	1253.00	1407	20230227	-34.90	803	20230323	14.07	1407	-34.90	20230227	803	14.07	20230323	1610	-43.11	20220627	803	14.07	20230323	0.03	N	091970	500	187 억	480871	N	N	N	N
41	20230626	090639	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	-5	5	-0.54	743951	814	1.37	914	914	913	1193	643	918	913.94	1.29	0	-429	929	923	916	910	903	924	911	187	275	500	600	1	1	37417493	342	-1.54	0.73	12	0.00	-592.00	1253.00	1407	20230227	-35.11	803	20230323	13.70	1407	-35.11	20230227	803	13.70	20230323	1610	-43.29	20220627	803	13.70	20230323	0.03	N	091970	500	187 억	480871	N	N	N	N
42	20230623	172737	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	0	3	0.00	53946123	58902	50.28	918	922	909	1193	643	918	915.86	1.28	0	875	927	922	913	908	899	925	911	187	275	500	600	1	1	37417493	343	-1.55	0.73	12	0.16	-592.00	1253.00	1407	20230227	-34.75	803	20230323	14.32	1407	-34.75	20230227	803	14.32	20230323	1610	-42.98	20220623	803	14.32	20230323	0.03	N	091970	500	187 억	479990	N	N	N	N
43	20230623	140529	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	2	2	0.22	36606283	39919	34.07	918	922	909	1193	643	918	917.01	1.28	0	-5	927	922	913	908	899	925	911	187	275	500	600	1	1	37417493	344	-1.55	0.73	12	0.11	-592.00	1253.00	1407	20230227	-34.61	803	20230323	14.57	1407	-34.61	20230227	803	14.57	20230323	1610	-42.86	20220623	803	14.57	20230323	0.03	N	091970	500	187 억	479990	N	N	N	N
44	20230622	160815	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	3	2	0.33	104518596	115228	90.07	906	918	904	1189	641	915	907.06	1.26	0	7336	933	923	914	904	895	919	900	187	274	500	600	1	1	37417493	343	-1.55	0.73	12	0.31	-592.00	1253.00	1407	20230227	-34.75	803	20230323	14.32	1407	-34.75	20230227	803	14.32	20230323	1610	-42.98	20220622	803	14.32	20230323	0.03	N	091970	500	187 억	472596	N	N	N	N
45	20230622	150601	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	-5	5	-0.55	89164277	98283	76.83	906	915	905	1189	641	915	907.22	1.26	0	1674	933	923	914	904	895	919	900	187	274	500	600	1	1	37417493	340	-1.54	0.73	12	0.26	-592.00	1253.00	1407	20230227	-35.32	803	20230323	13.33	1407	-35.32	20230227	803	13.33	20230323	1610	-43.48	20220622	803	13.33	20230323	0.03	N	091970	500	187 억	472596	N	N	N	N
46	20230622	140640	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	0	3	0.00	25430246	27914	21.82	906	915	905	1189	641	915	911.02	1.26	0	-846	933	923	914	904	895	919	900	187	274	500	600	1	1	37417493	342	-1.55	0.73	12	0.07	-592.00	1253.00	1407	20230227	-34.97	803	20230323	13.95	1407	-34.97	20230227	803	13.95	20230323	1610	-43.17	20220622	803	13.95	20230323	0.03	N	091970	500	187 억	472596	N	N	N	N
47	20230622	131012	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	-3	5	-0.33	20235741	22230	17.38	906	915	905	1189	641	915	910.29	1.26	0	-539	933	923	914	904	895	919	900	187	274	500	600	1	1	37417493	341	-1.54	0.73	12	0.06	-592.00	1253.00	1407	20230227	-35.18	803	20230323	13.57	1407	-35.18	20230227	803	13.57	20230323	1610	-43.35	20220622	803	13.57	20230323	0.03	N	091970	500	187 억	472596	N	N	N	N
48	20230622	120235	57	100.00	KOSDAQ	화학	N	N	N	N	N	913	-2	5	-0.22	16450639	18066	14.12	906	915	905	1189	641	915	910.59	1.26	0	-405	933	923	914	904	895	919	900	187	274	500	600	1	1	37417493	342	-1.54	0.73	12	0.05	-592.00	1253.00	1407	20230227	-35.11	803	20230323	13.70	1407	-35.11	20230227	803	13.70	20230323	1610	-43.29	20220622	803	13.70	20230323	0.03	N	091970	500	187 억	472596	N	N	N	N
49	20230622	110217	57	100.00	KOSDAQ	화학	N	N	N	N	N	914	-1	5	-0.11	12267803	13485	10.54	906	915	905	1189	641	915	909.74	1.26	0	-32	933	923	914	904	895	919	900	187	274	500	600	1	1	37417493	342	-1.54	0.73	12	0.04	-592.00	1253.00	1407	20230227	-35.04	803	20230323	13.82	1407	-35.04	20230227	803	13.82	20230323	1610	-43.23	20220622	803	13.82	20230323	0.03	N	091970	500	187 억	472596	N	N	N	N
50	20230622	100938	57	100.00	KOSDAQ	화학	N	N	N	N	N	911	-4	5	-0.44	7135770	7863	6.15	906	915	905	1189	641	915	907.51	1.26	0	100	933	923	914	904	895	919	900	187	274	500	600	1	1	37417493	341	-1.54	0.73	12	0.02	-592.00	1253.00	1407	20230227	-35.25	803	20230323	13.45	1407	-35.25	20230227	803	13.45	20230323	1610	-43.42	20220622	803	13.45	20230323	0.03	N	091970	500	187 억	472596	N	N	N	N
51	20230622	091026	57	100.00	KOSDAQ	화학	N	N	N	N	N	914	-1	5	-0.11	3749284	4135	3.23	906	915	905	1189	641	915	906.72	1.26	0	-200	933	923	914	904	895	919	900	187	274	500	600	1	1	37417493	342	-1.54	0.73	12	0.01	-592.00	1253.00	1407	20230227	-35.04	803	20230323	13.82	1407	-35.04	20230227	803	13.82	20230323	1610	-43.23	20220622	803	13.82	20230323	0.03	N	091970	500	187 억	472596	N	N	N	N
52	20230621	161018	57	100.00	KOSDAQ	화학	N	N	N	N	N	915	-2	5	-0.22	116761537	127919	121.11	918	924	905	1192	642	917	912.78	1.28	0	-5785	929	922	918	911	907	922	911	187	275	500	600	1	1	37417493	342	-1.55	0.73	12	0.34	-592.00	1253.00	1407	20230227	-34.97	803	20230323	13.95	1407	-34.97	20230227	803	13.95	20230323	1610	-43.17	20220621	803	13.95	20230323	0.03	N	091970	500	187 억	478381	N	N	N	N
53	20230621	150501	57	100.00	KOSDAQ	화학	N	N	N	N	N	916	-1	5	-0.11	111377274	122011	115.52	918	924	905	1192	642	917	912.85	1.28	0	-4590	929	922	918	911	907	922	911	187	275	500	600	1	1	37417493	343	-1.55	0.73	12	0.33	-592.00	1253.00	1407	20230227	-34.90	803	20230323	14.07	1407	-34.90	20230227	803	14.07	20230323	1610	-43.11	20220621	803	14.07	20230323	0.03	N	091970	500	187 억	478381	N	N	N	N
54	20230621	140836	57	100.00	KOSDAQ	화학	N	N	N	N	N	916	-1	5	-0.11	106580723	116751	110.54	918	924	905	1192	642	917	912.89	1.28	0	-4457	929	922	918	911	907	922	911	187	275	500	600	1	1	37417493	343	-1.55	0.73	12	0.31	-592.00	1253.00	1407	20230227	-34.90	803	20230323	14.07	1407	-34.90	20230227	803	14.07	20230323	1610	-43.11	20220621	803	14.07	20230323	0.03	N	091970	500	187 억	478381	N	N	N	N
55	20230621	130845	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	3	2	0.33	43402175	47298	44.78	918	924	914	1192	642	917	917.63	1.28	0	-4661	929	922	918	911	907	922	911	187	275	500	600	1	1	37417493	344	-1.55	0.73	12	0.13	-592.00	1253.00	1407	20230227	-34.61	803	20230323	14.57	1407	-34.61	20230227	803	14.57	20230323	1610	-42.86	20220621	803	14.57	20230323	0.03	N	091970	500	187 억	478381	N	N	N	N
56	20230621	120501	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	2	2	0.22	34886061	38019	35.99	918	924	916	1192	642	917	917.60	1.28	0	-4661	929	922	918	911	907	922	911	187	275	500	600	1	1	37417493	344	-1.55	0.73	12	0.10	-592.00	1253.00	1407	20230227	-34.68	803	20230323	14.45	1407	-34.68	20230227	803	14.45	20230323	1610	-42.92	20220621	803	14.45	20230323	0.03	N	091970	500	187 억	478381	N	N	N	N
57	20230621	110450	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	1	2	0.11	31205907	34004	32.19	918	924	916	1192	642	917	917.71	1.28	0	-5089	929	922	918	911	907	922	911	187	275	500	600	1	1	37417493	343	-1.55	0.73	12	0.09	-592.00	1253.00	1407	20230227	-34.75	803	20230323	14.32	1407	-34.75	20230227	803	14.32	20230323	1610	-42.98	20220621	803	14.32	20230323	0.03	N	091970	500	187 억	478381	N	N	N	N
58	20230621	100156	57	100.00	KOSDAQ	화학	N	N	N	N	N	917	0	3	0.00	10879201	11849	11.22	918	924	917	1192	642	917	918.15	1.28	0	-2488	929	922	918	911	907	922	911	187	275	500	600	1	1	37417493	343	-1.55	0.73	12	0.03	-592.00	1253.00	1407	20230227	-34.83	803	20230323	14.20	1407	-34.83	20230227	803	14.20	20230323	1610	-43.04	20220621	803	14.20	20230323	0.03	N	091970	500	187 억	478381	N	N	N	N
59	20230621	091027	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	3	2	0.33	4194645	4566	4.32	918	921	918	1192	642	917	918.67	1.28	0	-162	929	922	918	911	907	922	911	187	275	500	600	1	1	37417493	344	-1.55	0.73	12	0.01	-592.00	1253.00	1407	20230227	-34.61	803	20230323	14.57	1407	-34.61	20230227	803	14.57	20230323	1610	-42.86	20220621	803	14.57	20230323	0.03	N	091970	500	187 억	478381	N	N	N	N
60	20230620	161033	57	100.00	KOSDAQ	화학	N	N	N	N	N	917	-3	5	-0.33	96757336	105583	140.17	917	925	914	1196	644	920	916.41	1.24	0	15255	936	928	922	914	908	925	911	187	276	500	600	1	1	37417493	343	-1.55	0.73	12	0.28	-592.00	1253.00	1407	20230227	-34.83	803	20230323	14.20	1407	-34.83	20230227	803	14.20	20230323	1610	-43.04	20220620	803	14.20	20230323	0.03	N	091970	500	187 억	463126	N	N	N	N
61	20230620	150649	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	1	2	0.11	86665157	94585	125.57	917	925	914	1196	644	920	916.27	1.24	0	15363	936	928	922	914	908	925	911	187	276	500	600	1	1	37417493	345	-1.56	0.74	12	0.25	-592.00	1253.00	1407	20230227	-34.54	803	20230323	14.69	1407	-34.54	20230227	803	14.69	20230323	1610	-42.80	20220620	803	14.69	20230323	0.03	N	091970	500	187 억	463126	N	N	N	N
62	20230620	140852	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	0	3	0.00	82558326	90118	119.64	917	921	914	1196	644	920	916.11	1.24	0	15501	936	928	922	914	908	925	911	187	276	500	600	1	1	37417493	344	-1.55	0.73	12	0.24	-592.00	1253.00	1407	20230227	-34.61	803	20230323	14.57	1407	-34.61	20230227	803	14.57	20230323	1610	-42.86	20220620	803	14.57	20230323	0.03	N	091970	500	187 억	463126	N	N	N	N
63	20230620	130652	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	0	3	0.00	80075551	87408	116.04	917	921	914	1196	644	920	916.11	1.24	0	15663	936	928	922	914	908	925	911	187	276	500	600	1	1	37417493	344	-1.55	0.73	12	0.23	-592.00	1253.00	1407	20230227	-34.61	803	20230323	14.57	1407	-34.61	20230227	803	14.57	20230323	1610	-42.86	20220620	803	14.57	20230323	0.03	N	091970	500	187 억	463126	N	N	N	N
64	20230620	120513	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	0	3	0.00	70910989	77383	102.73	917	921	914	1196	644	920	916.36	1.24	0	15665	936	928	922	914	908	925	911	187	276	500	600	1	1	37417493	344	-1.55	0.73	12	0.21	-592.00	1253.00	1407	20230227	-34.61	803	20230323	14.57	1407	-34.61	20230227	803	14.57	20230323	1610	-42.86	20220620	803	14.57	20230323	0.03	N	091970	500	187 억	463126	N	N	N	N
65	20230620	110302	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	0	3	0.00	67750219	73942	98.17	917	921	914	1196	644	920	916.26	1.24	0	15798	936	928	922	914	908	925	911	187	276	500	600	1	1	37417493	344	-1.55	0.73	12	0.20	-592.00	1253.00	1407	20230227	-34.61	803	20230323	14.57	1407	-34.61	20230227	803	14.57	20230323	1610	-42.86	20220620	803	14.57	20230323	0.03	N	091970	500	187 억	463126	N	N	N	N
66	20230620	100141	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	-1	5	-0.11	43763177	47770	63.42	917	921	914	1196	644	920	916.12	1.24	0	14933	936	928	922	914	908	925	911	187	276	500	600	1	1	37417493	344	-1.55	0.73	12	0.13	-592.00	1253.00	1407	20230227	-34.68	803	20230323	14.45	1407	-34.68	20230227	803	14.45	20230323	1610	-42.92	20220620	803	14.45	20230323	0.03	N	091970	500	187 억	463126	N	N	N	N
67	20230620	090632	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	0	3	0.00	8388743	9155	12.15	917	920	915	1196	644	920	916.30	1.24	0	484	936	928	922	914	908	925	911	187	276	500	600	1	1	37417493	344	-1.55	0.73	12	0.02	-592.00	1253.00	1407	20230227	-34.61	803	20230323	14.57	1407	-34.61	20230227	803	14.57	20230323	1610	-42.86	20220620	803	14.57	20230323	0.03	N	091970	500	187 억	463126	N	N	N	N
68	20230619	160251	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	-11	5	-1.18	69415408	75324	110.66	924	930	916	1210	652	931	921.56	1.23	0	4608	941	935	926	920	911	939	924	187	279	500	610	1	1	37417493	344	-1.55	0.73	12	0.20	-592.00	1253.00	1407	20230227	-34.61	803	20230323	14.57	1407	-34.61	20230227	803	14.57	20230323	1610	-42.86	20220620	803	14.57	20230323	0.11	N	091970	500	187 억	458506	N	N	N	N
69	20230619	150111	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	-2	5	-0.21	63203921	68599	100.78	924	930	916	1210	652	931	921.35	1.23	0	5704	941	935	926	920	911	939	924	187	279	500	610	1	1	37417493	348	-1.57	0.74	12	0.18	-592.00	1253.00	1407	20230227	-33.97	803	20230323	15.69	1407	-33.97	20230227	803	15.69	20230323	1610	-42.30	20220620	803	15.69	20230323	0.11	N	091970	500	187 억	458506	N	N	N	N
70	20230619	140735	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	-6	5	-0.64	60642841	65835	96.72	924	930	916	1210	652	931	921.13	1.23	0	5765	941	935	926	920	911	939	924	187	279	500	610	1	1	37417493	346	-1.56	0.74	12	0.18	-592.00	1253.00	1407	20230227	-34.26	803	20230323	15.19	1407	-34.26	20230227	803	15.19	20230323	1610	-42.55	20220620	803	15.19	20230323	0.11	N	091970	500	187 억	458506	N	N	N	N
71	20230619	131015	57	100.00	KOSDAQ	화학	N	N	N	N	N	927	-4	5	-0.43	60063238	65209	95.80	924	930	916	1210	652	931	921.09	1.23	0	5923	941	935	926	920	911	939	924	187	279	500	610	1	1	37417493	347	-1.57	0.74	12	0.17	-592.00	1253.00	1407	20230227	-34.12	803	20230323	15.44	1407	-34.12	20230227	803	15.44	20230323	1610	-42.42	20220620	803	15.44	20230323	0.11	N	091970	500	187 억	458506	N	N	N	N
72	20230619	120317	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	-2	5	-0.21	54486432	59160	86.91	924	930	916	1210	652	931	921.00	1.23	0	2442	941	935	926	920	911	939	924	187	279	500	610	1	1	37417493	348	-1.57	0.74	12	0.16	-592.00	1253.00	1407	20230227	-33.97	803	20230323	15.69	1407	-33.97	20230227	803	15.69	20230323	1610	-42.30	20220620	803	15.69	20230323	0.11	N	091970	500	187 억	458506	N	N	N	N
73	20230619	110256	57	100.00	KOSDAQ	화학	N	N	N	N	N	928	-3	5	-0.32	51530069	55956	82.20	924	930	916	1210	652	931	920.90	1.23	0	2445	941	935	926	920	911	939	924	187	279	500	610	1	1	37417493	347	-1.57	0.74	12	0.15	-592.00	1253.00	1407	20230227	-34.04	803	20230323	15.57	1407	-34.04	20230227	803	15.57	20230323	1610	-42.36	20220620	803	15.57	20230323	0.11	N	091970	500	187 억	458506	N	N	N	N
74	20230619	100249	57	100.00	KOSDAQ	화학	N	N	N	N	N	922	-9	5	-0.97	47241800	51313	75.38	924	930	916	1210	652	931	920.66	1.23	0	2431	941	935	926	920	911	939	924	187	279	500	610	1	1	37417493	345	-1.56	0.74	12	0.14	-592.00	1253.00	1407	20230227	-34.47	803	20230323	14.82	1407	-34.47	20230227	803	14.82	20230323	1610	-42.73	20220620	803	14.82	20230323	0.11	N	091970	500	187 억	458506	N	N	N	N
75	20230619	090920	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-1	5	-0.11	7416771	8023	11.79	924	930	924	1210	652	931	924.44	1.23	0	1301	941	935	926	920	911	939	924	187	279	500	610	1	1	37417493	348	-1.57	0.74	12	0.02	-592.00	1253.00	1407	20230227	-33.90	803	20230323	15.82	1407	-33.90	20230227	803	15.82	20230323	1610	-42.24	20220620	803	15.82	20230323	0.11	N	091970	500	187 억	458506	N	N	N	N
76	20230616	160533	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	12	2	1.31	62781000	68064	48.44	921	932	917	1194	644	919	922.37	1.20	0	11321	957	937	927	907	897	933	903	187	275	500	600	1	1	37417493	348	-1.57	0.74	12	0.18	-592.00	1253.00	1407	20230227	-33.83	803	20230323	15.94	1407	-33.83	20230227	803	15.94	20230323	1610	-42.17	20220616	803	15.94	20230323	0.03	N	091970	500	187 억	447158	N	N	N	N
77	20230616	150829	57	100.00	KOSDAQ	화학	N	N	N	N	N	927	8	2	0.87	60068518	65150	46.36	921	932	917	1194	644	919	922.00	1.20	0	11326	957	937	927	907	897	933	903	187	275	500	600	1	1	37417493	347	-1.57	0.74	12	0.17	-592.00	1253.00	1407	20230227	-34.12	803	20230323	15.44	1407	-34.12	20230227	803	15.44	20230323	1610	-42.42	20220616	803	15.44	20230323	0.03	N	091970	500	187 억	447158	N	N	N	N
78	20230616	140218	57	100.00	KOSDAQ	화학	N	N	N	N	N	927	8	2	0.87	53510459	58034	41.30	921	932	917	1194	644	919	922.05	1.20	0	9226	957	937	927	907	897	933	903	187	275	500	600	1	1	37417493	347	-1.57	0.74	12	0.16	-592.00	1253.00	1407	20230227	-34.12	803	20230323	15.44	1407	-34.12	20230227	803	15.44	20230323	1610	-42.42	20220616	803	15.44	20230323	0.03	N	091970	500	187 억	447158	N	N	N	N
79	20230616	130531	57	100.00	KOSDAQ	화학	N	N	N	N	N	926	7	2	0.76	46161244	50066	35.63	921	932	917	1194	644	919	922.01	1.20	0	7505	957	937	927	907	897	933	903	187	275	500	600	1	1	37417493	346	-1.56	0.74	12	0.13	-592.00	1253.00	1407	20230227	-34.19	803	20230323	15.32	1407	-34.19	20230227	803	15.32	20230323	1610	-42.48	20220616	803	15.32	20230323	0.03	N	091970	500	187 억	447158	N	N	N	N
80	20230616	120542	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	10	2	1.09	40017994	43406	30.89	921	932	917	1194	644	919	921.95	1.20	0	4028	957	937	927	907	897	933	903	187	275	500	600	1	1	37417493	348	-1.57	0.74	12	0.12	-592.00	1253.00	1407	20230227	-33.97	803	20230323	15.69	1407	-33.97	20230227	803	15.69	20230323	1610	-42.30	20220616	803	15.69	20230323	0.03	N	091970	500	187 억	447158	N	N	N	N
81	20230616	110956	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	12	2	1.31	38197438	41445	29.49	921	932	917	1194	644	919	921.64	1.20	0	4863	957	937	927	907	897	933	903	187	275	500	600	1	1	37417493	348	-1.57	0.74	12	0.11	-592.00	1253.00	1407	20230227	-33.83	803	20230323	15.94	1407	-33.83	20230227	803	15.94	20230323	1610	-42.17	20220616	803	15.94	20230323	0.03	N	091970	500	187 억	447158	N	N	N	N
82	20230616	100118	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	11	2	1.20	31743154	34483	24.54	921	930	917	1194	644	919	920.55	1.20	0	3483	957	937	927	907	897	933	903	187	275	500	600	1	1	37417493	348	-1.57	0.74	12	0.09	-592.00	1253.00	1407	20230227	-33.90	803	20230323	15.82	1407	-33.90	20230227	803	15.82	20230323	1610	-42.24	20220616	803	15.82	20230323	0.03	N	091970	500	187 억	447158	N	N	N	N
83	20230616	090132	57	100.00	KOSDAQ	화학	N	N	N	N	N	919	0	3	0.00	3887517	4222	3.00	921	924	919	1194	644	919	920.78	1.20	0	55	957	937	927	907	897	933	903	187	275	500	600	1	1	37417493	344	-1.55	0.73	12	0.01	-592.00	1253.00	1407	20230227	-34.68	803	20230323	14.45	1407	-34.68	20230227	803	14.45	20230323	1610	-42.92	20220616	803	14.45	20230323	0.03	N	091970	500	187 억	447158	N	N	N	N
84	20230615	150304	57	100.00	KOSDAQ	화학	N	N	N	N	N	925	-11	5	-1.18	122167118	131770	6.81	927	947	917	1216	656	936	927.12	1.19	0	-1146	1098	1017	970	889	842	1057	929	187	280	500	610	1	1	37417493	346	-1.56	0.74	12	0.35	-592.00	1253.00	1407	20230227	-34.26	803	20230323	15.19	1407	-34.26	20230227	803	15.19	20230323	1610	-42.55	20220615	803	15.19	20230323	0.03	N	091970	500	187 억	446221	N	N	N	N
85	20230615	140916	57	100.00	KOSDAQ	화학	N	N	N	N	N	918	-18	5	-1.92	119904378	129320	6.69	927	947	917	1216	656	936	927.19	1.19	0	-993	1098	1017	970	889	842	1057	929	187	280	500	610	1	1	37417493	343	-1.55	0.73	12	0.35	-592.00	1253.00	1407	20230227	-34.75	803	20230323	14.32	1407	-34.75	20230227	803	14.32	20230323	1610	-42.98	20220615	803	14.32	20230323	0.03	N	091970	500	187 억	446221	N	N	N	N
86	20230615	131115	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	-5	5	-0.53	98876084	106461	5.50	927	947	917	1216	656	936	928.75	1.19	0	-1556	1098	1017	970	889	842	1057	929	187	280	500	610	1	1	37417493	348	-1.57	0.74	12	0.28	-592.00	1253.00	1407	20230227	-33.83	803	20230323	15.94	1407	-33.83	20230227	803	15.94	20230323	1610	-42.17	20220615	803	15.94	20230323	0.03	N	091970	500	187 억	446221	N	N	N	N
87	20230615	120154	57	100.00	KOSDAQ	화학	N	N	N	N	N	933	-3	5	-0.32	95800577	103154	5.33	927	947	917	1216	656	936	928.71	1.19	0	-1974	1098	1017	970	889	842	1057	929	187	280	500	610	1	1	37417493	349	-1.58	0.74	12	0.28	-592.00	1253.00	1407	20230227	-33.69	803	20230323	16.19	1407	-33.69	20230227	803	16.19	20230323	1610	-42.05	20220615	803	16.19	20230323	0.03	N	091970	500	187 억	446221	N	N	N	N
88	20230615	110943	57	100.00	KOSDAQ	화학	N	N	N	N	N	929	-7	5	-0.75	92916066	100027	5.17	927	947	918	1216	656	936	928.91	1.19	0	-3063	1098	1017	970	889	842	1057	929	187	280	500	610	1	1	37417493	348	-1.57	0.74	12	0.27	-592.00	1253.00	1407	20230227	-33.97	803	20230323	15.69	1407	-33.97	20230227	803	15.69	20230323	1610	-42.30	20220615	803	15.69	20230323	0.03	N	091970	500	187 억	446221	N	N	N	N
89	20230611	184843	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	4	2	0.43	69164645	73647	111.37	937	950	932	1216	656	936	939.14	1.37	2690	2679	966	950	943	927	920	947	924	187	280	500	610	1	1	37417493	352	-1.59	0.75	12	0.20	-592.00	1253.00	1407	20230227	-33.19	803	20230323	17.06	1407	-33.19	20230227	803	17.06	20230323	1610	-41.61	20220609	803	17.06	20230323	0.03	N	091970	500	187 억	512371	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History