KissMeData/317240/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

36 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	marketWarningCode	shortOverheated
2	20230630	161030	53	100.00	KOSDAQ		화학	N	N	N	N	N	1720	26	2	1.53	7311260603	4288668	43.40	1694	1770	1624	2200	1186	1694	1704.78	1.00	0	-81888	2057	1875	1668	1486	1279	1966	1577	94	507	100	0	1	1	94447625	1624	-16.38	8.96	12	4.54	-105.00	192.00	1850	20230629	-7.03	500	20230503	244.00	1850	-7.03	20230629	500	244.00	20230503	1850	-7.03	20230629	500	244.00	20230503	1.06	N	317240	100	94 억	944838	N	N	N	02	N
3	20230630	151032	53	100.00	KOSDAQ		화학	N	N	N	N	N	1727	33	2	1.95	6922952863	4062851	41.12	1694	1770	1624	2200	1186	1694	1703.97	1.00	0	-63301	2057	1875	1668	1486	1279	1966	1577	94	507	100	0	1	1	94447625	1631	-16.45	8.99	12	4.30	-105.00	192.00	1850	20230629	-6.65	500	20230503	245.40	1850	-6.65	20230629	500	245.40	20230503	1850	-6.65	20230629	500	245.40	20230503	1.06	N	317240	100	94 억	944838	N	N	N	02	N
4	20230630	141031	53	100.00	KOSDAQ		화학	N	N	N	N	N	1725	31	2	1.83	5423155122	3201202	32.40	1694	1770	1624	2200	1186	1694	1694.10	1.00	0	-199058	2057	1875	1668	1486	1279	1966	1577	94	507	100	0	1	1	94447625	1629	-16.43	8.98	12	3.39	-105.00	192.00	1850	20230629	-6.76	500	20230503	245.00	1850	-6.76	20230629	500	245.00	20230503	1850	-6.76	20230629	500	245.00	20230503	1.06	N	317240	100	94 억	944838	N	N	N	02	N
5	20230630	131030	53	100.00	KOSDAQ		화학	N	N	N	N	N	1700	6	2	0.35	4731188054	2798183	28.32	1694	1770	1624	2200	1186	1694	1690.80	1.00	0	-212113	2057	1875	1668	1486	1279	1966	1577	94	507	100	0	1	1	94447625	1606	-16.19	8.85	12	2.96	-105.00	192.00	1850	20230629	-8.11	500	20230503	240.00	1850	-8.11	20230629	500	240.00	20230503	1850	-8.11	20230629	500	240.00	20230503	1.06	N	317240	100	94 억	944838	N	N	N	02	N
6	20230630	121027	53	100.00	KOSDAQ		화학	N	N	N	N	N	1700	6	2	0.35	4369275458	2585815	26.17	1694	1770	1624	2200	1186	1694	1689.71	1.00	0	-203990	2057	1875	1668	1486	1279	1966	1577	94	507	100	0	1	1	94447625	1606	-16.19	8.85	12	2.74	-105.00	192.00	1850	20230629	-8.11	500	20230503	240.00	1850	-8.11	20230629	500	240.00	20230503	1850	-8.11	20230629	500	240.00	20230503	1.06	N	317240	100	94 억	944838	N	N	N	02	N
7	20230630	111023	53	100.00	KOSDAQ		화학	N	N	N	N	N	1694	0	3	0.00	3862561575	2287738	23.15	1694	1770	1624	2200	1186	1694	1688.37	1.00	0	-185778	2057	1875	1668	1486	1279	1966	1577	94	507	100	0	1	1	94447625	1600	-16.13	8.82	12	2.42	-105.00	192.00	1850	20230629	-8.43	500	20230503	238.80	1850	-8.43	20230629	500	238.80	20230503	1850	-8.43	20230629	500	238.80	20230503	1.06	N	317240	100	94 억	944838	N	N	N	02	N
8	20230630	101030	53	100.00	KOSDAQ		화학	N	N	N	N	N	1643	-51	5	-3.01	3458039138	2047019	20.72	1694	1770	1624	2200	1186	1694	1689.30	1.00	0	-169457	2057	1875	1668	1486	1279	1966	1577	94	507	100	0	1	1	94447625	1552	-15.65	8.56	12	2.17	-105.00	192.00	1850	20230629	-11.19	500	20230503	228.60	1850	-11.19	20230629	500	228.60	20230503	1850	-11.19	20230629	500	228.60	20230503	1.06	N	317240	100	94 억	944838	N	N	N	02	N
9	20230630	091031	53	100.00	KOSDAQ		화학	N	N	N	N	N	1648	-46	5	-2.72	814245257	490140	4.96	1694	1705	1624	2200	1186	1694	1661.12	1.00	0	-2027	2057	1875	1668	1486	1279	1966	1577	94	507	100	0	1	1	94447625	1556	-15.70	8.58	12	0.52	-105.00	192.00	1850	20230629	-10.92	500	20230503	229.60	1850	-10.92	20230629	500	229.60	20230503	1850	-10.92	20230629	500	229.60	20230503	1.06	N	317240	100	94 억	944838	N	N	N	02	N
10	20230629	161024	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1694	130	2	8.31	15940615070	9766698	64.78	1564	1850	1461	2030	1095	1564	1632.04	1.26	0	-231782	1854	1708	1604	1458	1354	1657	1407	94	467	100	0	1	1	94447625	1600	-16.13	8.82	12	10.34	-105.00	192.00	1850	20230629	-8.43	500	20230503	238.80	1850	-8.43	20230629	500	238.80	20230503	1850	-8.43	20230629	500	238.80	20230503	1.07	N	317240	100	94 억	1188868	N	N	N	02	N
11	20230629	151024	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1691	127	2	8.12	15074363794	9252409	61.37	1564	1850	1461	2030	1095	1564	1629.24	1.26	0	-316451	1854	1708	1604	1458	1354	1657	1407	94	467	100	0	1	1	94447625	1597	-16.10	8.81	12	9.80	-105.00	192.00	1850	20230629	-8.59	500	20230503	238.20	1850	-8.59	20230629	500	238.20	20230503	1850	-8.59	20230629	500	238.20	20230503	1.07	N	317240	100	94 억	1188868	N	N	N	02	N
12	20230629	141023	53	100.00	KOSDAQ		화학	N	N	N	N	N	1590	26	2	1.66	5603126123	3643069	24.16	1564	1592	1461	2030	1095	1564	1538.02	1.26	0	138806	1854	1708	1604	1458	1354	1657	1407	94	467	100	0	1	1	94447625	1502	-15.14	8.28	12	3.86	-105.00	192.00	1750	20230628	-9.14	500	20230503	218.00	1750	-9.14	20230628	500	218.00	20230503	1750	-9.14	20230628	500	218.00	20230503	1.07	N	317240	100	94 억	1188868	N	N	N	02	N
13	20230629	131020	53	100.00	KOSDAQ		화학	N	N	N	N	N	1570	6	2	0.38	4810763474	3139245	20.82	1564	1592	1461	2030	1095	1564	1532.46	1.26	0	71228	1854	1708	1604	1458	1354	1657	1407	94	467	100	0	1	1	94447625	1483	-14.95	8.18	12	3.32	-105.00	192.00	1750	20230628	-10.29	500	20230503	214.00	1750	-10.29	20230628	500	214.00	20230503	1750	-10.29	20230628	500	214.00	20230503	1.07	N	317240	100	94 억	1188868	N	N	N	02	N
14	20230629	121025	53	100.00	KOSDAQ		화학	N	N	N	N	N	1567	3	2	0.19	4392298192	2870501	19.04	1564	1592	1461	2030	1095	1564	1530.15	1.26	0	-12696	1854	1708	1604	1458	1354	1657	1407	94	467	100	0	1	1	94447625	1480	-14.92	8.16	12	3.04	-105.00	192.00	1750	20230628	-10.46	500	20230503	213.40	1750	-10.46	20230628	500	213.40	20230503	1750	-10.46	20230628	500	213.40	20230503	1.07	N	317240	100	94 억	1188868	N	N	N	02	N
15	20230629	111027	53	100.00	KOSDAQ		화학	N	N	N	N	N	1556	-8	5	-0.51	3619682658	2378339	15.78	1564	1592	1461	2030	1095	1564	1521.93	1.26	0	-58411	1854	1708	1604	1458	1354	1657	1407	94	467	100	0	1	1	94447625	1470	-14.82	8.10	12	2.52	-105.00	192.00	1750	20230628	-11.09	500	20230503	211.20	1750	-11.09	20230628	500	211.20	20230503	1750	-11.09	20230628	500	211.20	20230503	1.07	N	317240	100	94 억	1188868	N	N	N	02	N
16	20230629	101028	53	100.00	KOSDAQ		화학	N	N	N	N	N	1548	-16	5	-1.02	3004103302	1976012	13.11	1564	1592	1461	2030	1095	1564	1520.28	1.26	0	-95583	1854	1708	1604	1458	1354	1657	1407	94	467	100	0	1	1	94447625	1462	-14.74	8.06	12	2.09	-105.00	192.00	1750	20230628	-11.54	500	20230503	209.60	1750	-11.54	20230628	500	209.60	20230503	1750	-11.54	20230628	500	209.60	20230503	1.07	N	317240	100	94 억	1188868	N	N	N	02	N
17	20230629	090926	53	100.00	KOSDAQ		화학	N	N	N	N	N	1474	-90	5	-5.75	1022705066	678767	4.50	1564	1570	1471	2030	1095	1564	1506.69	1.26	0	-59314	1854	1708	1604	1458	1354	1657	1407	94	467	100	0	1	1	94447625	1392	-14.04	7.68	12	0.72	-105.00	192.00	1750	20230628	-15.77	500	20230503	194.80	1750	-15.77	20230628	500	194.80	20230503	1750	-15.77	20230628	500	194.80	20230503	1.07	N	317240	100	94 억	1188868	N	N	N	02	N
18	20230628	161011	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1564	-41	5	-2.55	23883666905	15028950	76.27	1625	1750	1500	2085	1124	1605	1589.18	1.38	0	-118126	1849	1727	1483	1361	1117	1788	1422	94	480	100	0	1	1	94447625	1477	-14.90	8.15	12	15.91	-105.00	192.00	1750	20230628	-10.63	500	20230503	212.80	1750	-10.63	20230628	500	212.80	20230503	1750	-10.63	20230628	500	212.80	20230503	1.07	N	317240	100	94 억	1306933	N	N	N	02	N
19	20230628	151019	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1577	-28	5	-1.74	23442874349	14748378	74.84	1625	1750	1500	2085	1124	1605	1589.52	1.38	0	-152613	1849	1727	1483	1361	1117	1788	1422	94	480	100	0	1	1	94447625	1489	-15.02	8.21	12	15.62	-105.00	192.00	1750	20230628	-9.89	500	20230503	215.40	1750	-9.89	20230628	500	215.40	20230503	1750	-9.89	20230628	500	215.40	20230503	1.07	N	317240	100	94 억	1306933	N	N	N	02	N
20	20230628	141018	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1577	-28	5	-1.74	22551532377	14186748	71.99	1625	1750	1500	2085	1124	1605	1589.62	1.38	0	-213295	1849	1727	1483	1361	1117	1788	1422	94	480	100	0	1	1	94447625	1489	-15.02	8.21	12	15.02	-105.00	192.00	1750	20230628	-9.89	500	20230503	215.40	1750	-9.89	20230628	500	215.40	20230503	1750	-9.89	20230628	500	215.40	20230503	1.07	N	317240	100	94 억	1306933	N	N	N	02	N
21	20230628	131018	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1564	-41	5	-2.55	21641209939	13609334	69.06	1625	1750	1500	2085	1124	1605	1590.17	1.38	0	-221314	1849	1727	1483	1361	1117	1788	1422	94	480	100	0	1	1	94447625	1477	-14.90	8.15	12	14.41	-105.00	192.00	1750	20230628	-10.63	500	20230503	212.80	1750	-10.63	20230628	500	212.80	20230503	1750	-10.63	20230628	500	212.80	20230503	1.07	N	317240	100	94 억	1306933	N	N	N	02	N
22	20230628	121029	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1567	-38	5	-2.37	20948016259	13165013	66.81	1625	1750	1500	2085	1124	1605	1591.19	1.38	0	-225976	1849	1727	1483	1361	1117	1788	1422	94	480	100	0	1	1	94447625	1480	-14.92	8.16	12	13.94	-105.00	192.00	1750	20230628	-10.46	500	20230503	213.40	1750	-10.46	20230628	500	213.40	20230503	1750	-10.46	20230628	500	213.40	20230503	1.07	N	317240	100	94 억	1306933	N	N	N	02	N
23	20230628	111025	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1557	-48	5	-2.99	19324789999	12148795	61.65	1625	1750	1500	2085	1124	1605	1590.68	1.38	0	-136199	1849	1727	1483	1361	1117	1788	1422	94	480	100	0	1	1	94447625	1471	-14.83	8.11	12	12.86	-105.00	192.00	1750	20230628	-11.03	500	20230503	211.40	1750	-11.03	20230628	500	211.40	20230503	1750	-11.03	20230628	500	211.40	20230503	1.07	N	317240	100	94 억	1306933	N	N	N	02	N
24	20230628	101025	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1549	-56	5	-3.49	11590248631	7361598	37.36	1625	1750	1500	2085	1124	1605	1574.42	1.38	0	111530	1849	1727	1483	1361	1117	1788	1422	94	480	100	0	1	1	94447625	1463	-14.75	8.07	12	7.79	-105.00	192.00	1750	20230628	-11.49	500	20230503	209.80	1750	-11.49	20230628	500	209.80	20230503	1750	-11.49	20230628	500	209.80	20230503	1.07	N	317240	100	94 억	1306933	N	N	N	02	N
25	20230628	091020	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1582	-23	5	-1.43	5942338342	3677862	18.66	1625	1750	1550	2085	1124	1605	1615.70	1.38	0	85977	1849	1727	1483	1361	1117	1788	1422	94	480	100	0	1	1	94447625	1494	-15.07	8.24	12	3.89	-105.00	192.00	1750	20230628	-9.60	500	20230503	216.40	1750	-9.60	20230628	500	216.40	20230503	1750	-9.60	20230628	500	216.40	20230503	1.07	N	317240	100	94 억	1306933	N	N	N	02	N
26	20230627	161020	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1605	370	1	29.96	29195713035	19657318	363.30	1290	1605	1239	1605	865	1235	1484.85	1.07	0	296708	1319	1276	1227	1184	1135	1252	1160	94	370	100	0	1	1	94447625	1516	-15.29	8.36	12	20.81	-105.00	192.00	1605	20230627	0.00	500	20230503	221.00	1605	0.00	20230627	500	221.00	20230503	1605	0.00	20230627	500	221.00	20230503	1.08	N	317240	100	94 억	1010214	N	N	N	02	N
27	20230627	151029	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1605	370	1	29.96	29063573385	19574988	361.78	1290	1605	1239	1605	865	1235	1484.73	1.07	0	296708	1319	1276	1227	1184	1135	1252	1160	94	370	100	0	1	1	94447625	1516	-15.29	8.36	12	20.73	-105.00	192.00	1605	20230627	0.00	500	20230503	221.00	1605	0.00	20230627	500	221.00	20230503	1605	0.00	20230627	500	221.00	20230503	1.08	N	317240	100	94 억	1010214	N	N	N	02	N
28	20230627	141038	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1605	370	1	29.96	28948786995	19503470	360.46	1290	1605	1239	1605	865	1235	1484.29	1.07	0	296708	1319	1276	1227	1184	1135	1252	1160	94	370	100	0	1	1	94447625	1516	-15.29	8.36	12	20.65	-105.00	192.00	1605	20230627	0.00	500	20230503	221.00	1605	0.00	20230627	500	221.00	20230503	1605	0.00	20230627	500	221.00	20230503	1.08	N	317240	100	94 억	1010214	N	N	N	02	N
29	20230627	131035	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1563	328	2	26.56	25260730483	17183369	317.58	1290	1588	1239	1605	865	1235	1470.07	1.07	0	235653	1319	1276	1227	1184	1135	1252	1160	94	370	100	0	1	1	94447625	1476	-14.89	8.14	12	18.19	-105.00	192.00	1588	20230627	-1.57	500	20230503	212.60	1588	-1.57	20230627	500	212.60	20230503	1588	-1.57	20230627	500	212.60	20230503	1.08	N	317240	100	94 억	1010214	N	N	N	02	N
30	20230627	121036	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1543	308	2	24.94	23102111832	15790097	291.83	1290	1588	1239	1605	865	1235	1463.08	1.07	0	96015	1319	1276	1227	1184	1135	1252	1160	94	370	100	0	1	1	94447625	1457	-14.70	8.04	12	16.72	-105.00	192.00	1588	20230627	-2.83	500	20230503	208.60	1588	-2.83	20230627	500	208.60	20230503	1588	-2.83	20230627	500	208.60	20230503	1.08	N	317240	100	94 억	1010214	N	N	N	02	N
31	20230627	111046	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1485	250	2	20.24	16827209659	11713138	216.48	1290	1528	1239	1605	865	1235	1436.61	1.07	0	-120445	1319	1276	1227	1184	1135	1252	1160	94	370	100	0	1	1	94447625	1403	-14.14	7.73	12	12.40	-105.00	192.00	1528	20230627	-2.81	500	20230503	197.00	1528	-2.81	20230627	500	197.00	20230503	1528	-2.81	20230627	500	197.00	20230503	1.08	N	317240	100	94 억	1010214	N	N	N	02	N
32	20230627	101013	53	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1459	224	2	18.14	14380648844	10038495	185.53	1290	1528	1239	1605	865	1235	1432.55	1.07	0	-220899	1319	1276	1227	1184	1135	1252	1160	94	370	100	0	1	1	94447625	1378	-13.90	7.60	12	10.63	-105.00	192.00	1528	20230627	-4.52	500	20230503	191.80	1528	-4.52	20230627	500	191.80	20230503	1528	-4.52	20230627	500	191.80	20230503	1.08	N	317240	100	94 억	1010214	N	N	N	02	N
33	20230627	091019	53	100.00	KOSDAQ		화학	N	N	N	N	N	1261	26	2	2.11	493357767	392021	7.25	1290	1290	1239	1605	865	1235	1258.50	1.07	0	-131400	1319	1276	1227	1184	1135	1252	1160	94	370	100	0	1	1	94447625	1191	-12.01	6.57	12	0.42	-105.00	192.00	1321	20230622	-4.54	500	20230503	152.20	1321	-4.54	20230622	500	152.20	20230503	1321	-4.54	20230622	500	152.20	20230503	1.08	N	317240	100	94 억	1010214	N	N	N	02	N
34	20230626	161019	53	100.00	KOSDAQ		화학	N	N	N	N	N	1235	24	2	1.98	6674651437	5375716	30.08	1251	1270	1178	1574	848	1211	1241.79	0.87	0	165827	1379	1295	1203	1119	1027	1337	1161	94	363	100	0	1	1	94447625	1166	-11.76	6.43	12	5.69	-105.00	192.00	1321	20230622	-6.51	500	20230503	147.00	1321	-6.51	20230622	500	147.00	20230503	1321	-6.51	20230622	500	147.00	20230503	1.21	N	317240	100	94 억	818401	N	N	N	02	N
35	20230626	151025	53	100.00	KOSDAQ		화학	N	N	N	N	N	1250	39	2	3.22	6580904040	5300024	29.66	1251	1270	1178	1574	848	1211	1241.83	0.87	0	149227	1379	1295	1203	1119	1027	1337	1161	94	363	100	0	1	1	94447625	1181	-11.90	6.51	12	5.61	-105.00	192.00	1321	20230622	-5.37	500	20230503	150.00	1321	-5.37	20230622	500	150.00	20230503	1321	-5.37	20230622	500	150.00	20230503	1.21	N	317240	100	94 억	818401	N	N	N	02	N
36	20230626	141024	53	100.00	KOSDAQ		화학	N	N	N	N	N	1250	39	2	3.22	6089018672	4904611	27.45	1251	1270	1178	1574	848	1211	1241.66	0.87	0	72612	1379	1295	1203	1119	1027	1337	1161	94	363	100	0	1	1	94447625	1181	-11.90	6.51	12	5.19	-105.00	192.00	1321	20230622	-5.37	500	20230503	150.00	1321	-5.37	20230622	500	150.00	20230503	1321	-5.37	20230622	500	150.00	20230503	1.21	N	317240	100	94 억	818401	N	N	N	02	N
37	20230626	121019	53	100.00	KOSDAQ		화학	N	N	N	N	N	1257	46	2	3.80	4926853593	3976761	22.26	1251	1270	1178	1574	848	1211	1239.10	0.87	0	-39290	1379	1295	1203	1119	1027	1337	1161	94	363	100	0	1	1	94447625	1187	-11.97	6.55	12	4.21	-105.00	192.00	1321	20230622	-4.84	500	20230503	151.40	1321	-4.84	20230622	500	151.40	20230503	1321	-4.84	20230622	500	151.40	20230503	1.21	N	317240	100	94 억	818401	N	N	N	02	N
38	20230626	111018	53	100.00	KOSDAQ		화학	N	N	N	N	N	1238	27	2	2.23	4186125303	3387737	18.96	1251	1270	1178	1574	848	1211	1235.87	0.87	0	-136554	1379	1295	1203	1119	1027	1337	1161	94	363	100	0	1	1	94447625	1169	-11.79	6.45	12	3.59	-105.00	192.00	1321	20230622	-6.28	500	20230503	147.60	1321	-6.28	20230622	500	147.60	20230503	1321	-6.28	20230622	500	147.60	20230503	1.21	N	317240	100	94 억	818401	N	N	N	02	N
39	20230626	101017	53	100.00	KOSDAQ		화학	N	N	N	N	N	1236	25	2	2.06	3376322130	2737340	15.32	1251	1270	1178	1574	848	1211	1233.66	0.87	0	-194136	1379	1295	1203	1119	1027	1337	1161	94	363	100	0	1	1	94447625	1167	-11.77	6.44	12	2.90	-105.00	192.00	1321	20230622	-6.43	500	20230503	147.20	1321	-6.43	20230622	500	147.20	20230503	1321	-6.43	20230622	500	147.20	20230503	1.21	N	317240	100	94 억	818401	N	N	N	02	N
40	20230626	091022	53	100.00	KOSDAQ		화학	N	N	N	N	N	1213	2	2	0.17	1407368692	1146666	6.42	1251	1263	1178	1574	848	1211	1227.76	0.87	0	-106077	1379	1295	1203	1119	1027	1337	1161	94	363	100	0	1	1	94447625	1146	-11.55	6.32	12	1.21	-105.00	192.00	1321	20230622	-8.18	500	20230503	142.60	1321	-8.18	20230622	500	142.60	20230503	1321	-8.18	20230622	500	142.60	20230503	1.21	N	317240	100	94 억	818401	N	N	N	02	N
41	20230623	185325	57	100.00	KOSDAQ		화학	N	N	N	N	N	1211	100	2	9.00	21560681806	17868429	59.54	1120	1287	1111	1444	778	1111	1206.50	0.87	538456	532832	1415	1263	1169	1017	923	1339	1093	94	333	100	730	1	1	94447625	1144	-11.53	6.31	12	18.92	-105.00	192.00	1321	20230622	-8.33	500	20230503	142.20	1321	-8.33	20230622	500	142.20	20230503	1321	-8.33	20230622	500	142.20	20230503	0.30	N	317240	100	94 억	818401	N	N	N	00	N
42	20230623	140823	57	100.00	KOSDAQ		화학	N	N	N	N	N	1192	81	2	7.29	14364556788	12061805	40.19	1120	1270	1111	1444	778	1111	1190.96	0.30	0	107066	1415	1263	1169	1017	923	1339	1093	94	333	100	730	1	1	94447625	1126	-11.35	6.21	12	12.77	-105.00	192.00	1321	20230622	-9.77	500	20230503	138.40	1321	-9.77	20230622	500	138.40	20230503	1321	-9.77	20230622	500	138.40	20230503	0.30	N	317240	100	94 억	279945	N	N	N	00	N
43	20230622	160826	54	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1111	-15	5	-1.33	35776201145	29915715	54.79	1076	1321	1075	1463	789	1126	1195.95	0.18	0	129188	1326	1225	1149	1048	972	1188	1011	94	337	100	740	1	1	94447625	1049	-10.58	5.79	12	31.67	-105.00	192.00	1321	20230622	-15.90	500	20230503	122.20	1321	-15.90	20230622	500	122.20	20230503	1321	-15.90	20230622	500	122.20	20230503	0.26	N	317240	100	94 억	167596	N	N	N	01	N
44	20230622	151017	54	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1129	3	2	0.27	35461163533	29633433	54.27	1076	1321	1075	1463	789	1126	1196.66	0.18	0	119879	1326	1225	1149	1048	972	1188	1011	94	337	100	740	1	1	94447625	1066	-10.75	5.88	12	31.38	-105.00	192.00	1321	20230622	-14.53	500	20230503	125.80	1321	-14.53	20230622	500	125.80	20230503	1321	-14.53	20230622	500	125.80	20230503	0.26	N	317240	100	94 억	167596	N	N	N	01	N
45	20230622	141007	54	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1145	19	2	1.69	33750857571	28104489	51.47	1076	1321	1075	1463	789	1126	1200.91	0.18	0	26136	1326	1225	1149	1048	972	1188	1011	94	337	100	740	1	1	94447625	1081	-10.90	5.96	12	29.76	-105.00	192.00	1321	20230622	-13.32	500	20230503	129.00	1321	-13.32	20230622	500	129.00	20230503	1321	-13.32	20230622	500	129.00	20230503	0.26	N	317240	100	94 억	167596	N	N	N	01	N
46	20230622	130317	54	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1160	34	2	3.02	32580068417	27084055	49.60	1076	1321	1075	1463	789	1126	1202.93	0.18	0	676	1326	1225	1149	1048	972	1188	1011	94	337	100	740	1	1	94447625	1096	-11.05	6.04	12	28.68	-105.00	192.00	1321	20230622	-12.19	500	20230503	132.00	1321	-12.19	20230622	500	132.00	20230503	1321	-12.19	20230622	500	132.00	20230503	0.26	N	317240	100	94 억	167596	N	N	N	01	N
47	20230622	120129	54	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1197	71	2	6.31	25448136273	21151867	38.74	1076	1321	1075	1463	789	1126	1203.12	0.18	0	-8924	1326	1225	1149	1048	972	1188	1011	94	337	100	740	1	1	94447625	1131	-11.40	6.23	12	22.40	-105.00	192.00	1321	20230622	-9.39	500	20230503	139.40	1321	-9.39	20230622	500	139.40	20230503	1321	-9.39	20230622	500	139.40	20230503	0.26	N	317240	100	94 억	167596	N	N	N	01	N
48	20230622	110458	54	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1198	72	2	6.39	24203738933	20110206	36.83	1076	1321	1075	1463	789	1126	1203.56	0.18	0	-20948	1326	1225	1149	1048	972	1188	1011	94	337	100	740	1	1	94447625	1131	-11.41	6.24	12	21.29	-105.00	192.00	1321	20230622	-9.31	500	20230503	139.60	1321	-9.31	20230622	500	139.60	20230503	1321	-9.31	20230622	500	139.60	20230503	0.26	N	317240	100	94 억	167596	N	N	N	01	N
49	20230622	100602	54	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1188	62	2	5.51	18968889999	15736550	28.82	1076	1321	1075	1463	789	1126	1205.41	0.18	0	7034	1326	1225	1149	1048	972	1188	1011	94	337	100	740	1	1	94447625	1122	-11.31	6.19	12	16.66	-105.00	192.00	1321	20230622	-10.07	500	20230503	137.60	1321	-10.07	20230622	500	137.60	20230503	1321	-10.07	20230622	500	137.60	20230503	0.26	N	317240	100	94 억	167596	N	N	N	01	N
50	20230622	090103	54	100.00	KOSDAQ		화학	N	N	N	N	N	1100	-26	5	-2.31	352872158	326224	0.60	1076	1100	1075	1463	789	1126	1081.47	0.18	0	3558	1326	1225	1149	1048	972	1188	1011	94	337	100	740	1	1	94447625	1039	-10.48	5.73	12	0.35	-105.00	192.00	1250	20230621	-12.00	500	20230503	120.00	1250	-12.00	20230621	500	120.00	20230503	1250	-12.00	20230621	500	120.00	20230503	0.26	N	317240	100	94 억	167596	N	N	N	01	N
51	20230621	160131	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1126	164	2	17.05	63867341820	54175674	602.96	1190	1250	1073	1250	674	962	1178.92	0.26	0	-95906	1076	1019	905	848	734	1047	876	94	288	100	630	1	1	94447625	1063	-10.72	5.86	12	57.36	-105.00	192.00	1250	20230621	-9.92	500	20230503	125.20	1250	-9.92	20230621	500	125.20	20230503	1250	-9.92	20230621	500	125.20	20230503	0.14	N	317240	100	94 억	244960	N	N	N	00	N
52	20230621	150922	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1205	243	2	25.26	59338289853	50180848	558.50	1190	1250	1073	1250	674	962	1182.49	0.26	0	-135114	1076	1019	905	848	734	1047	876	94	288	100	630	1	1	94447625	1138	-11.48	6.28	12	53.13	-105.00	192.00	1250	20230621	-3.60	500	20230503	141.00	1250	-3.60	20230621	500	141.00	20230503	1250	-3.60	20230621	500	141.00	20230503	0.14	N	317240	100	94 억	244960	N	N	N	00	N
53	20230621	140957	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1240	278	2	28.90	48041928460	40958608	455.86	1190	1250	1073	1250	674	962	1172.94	0.26	0	-107588	1076	1019	905	848	734	1047	876	94	288	100	630	1	1	94447625	1171	-11.81	6.46	12	43.37	-105.00	192.00	1250	20230621	-0.80	500	20230503	148.00	1250	-0.80	20230621	500	148.00	20230503	1250	-0.80	20230621	500	148.00	20230503	0.14	N	317240	100	94 억	244960	N	N	N	00	N
54	20230621	130535	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1186	224	2	23.28	39481514506	33911196	377.42	1190	1235	1073	1250	674	962	1164.26	0.26	0	-100437	1076	1019	905	848	734	1047	876	94	288	100	630	1	1	94447625	1120	-11.30	6.18	12	35.90	-105.00	192.00	1235	20230621	-3.97	500	20230503	137.20	1235	-3.97	20230621	500	137.20	20230503	1235	-3.97	20230621	500	137.20	20230503	0.14	N	317240	100	94 억	244960	N	N	N	00	N
55	20230621	120850	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1157	195	2	20.27	37128489175	31893674	354.97	1190	1235	1073	1250	674	962	1164.14	0.26	0	-87631	1076	1019	905	848	734	1047	876	94	288	100	630	1	1	94447625	1093	-11.02	6.03	12	33.77	-105.00	192.00	1235	20230621	-6.32	500	20230503	131.40	1235	-6.32	20230621	500	131.40	20230503	1235	-6.32	20230621	500	131.40	20230503	0.14	N	317240	100	94 억	244960	N	N	N	00	N
56	20230621	110953	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1172	210	2	21.83	32982574160	28341295	315.43	1190	1235	1073	1250	674	962	1163.77	0.26	0	-84532	1076	1019	905	848	734	1047	876	94	288	100	630	1	1	94447625	1107	-11.16	6.10	12	30.01	-105.00	192.00	1235	20230621	-5.10	500	20230503	134.40	1235	-5.10	20230621	500	134.40	20230503	1235	-5.10	20230621	500	134.40	20230503	0.14	N	317240	100	94 억	244960	N	N	N	00	N
57	20230621	100857	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1104	142	2	14.76	26429587452	22596902	251.50	1190	1235	1090	1250	674	962	1169.61	0.26	0	-83607	1076	1019	905	848	734	1047	876	94	288	100	630	1	1	94447625	1043	-10.51	5.75	12	23.93	-105.00	192.00	1235	20230621	-10.61	500	20230503	120.80	1235	-10.61	20230621	500	120.80	20230503	1235	-10.61	20230621	500	120.80	20230503	0.14	N	317240	100	94 억	244960	N	N	N	00	N
58	20230621	090732	57	100.00	KOSDAQ	신고가	화학	N	N	N	N	N	1215	253	2	26.30	10643849997	9078179	101.04	1190	1235	1100	1250	674	962	1172.47	0.26	0	-10326	1076	1019	905	848	734	1047	876	94	288	100	630	1	1	94447625	1148	-11.57	6.33	12	9.61	-105.00	192.00	1235	20230621	-1.62	500	20230503	143.00	1235	-1.62	20230621	500	143.00	20230503	1235	-1.62	20230621	500	143.00	20230503	0.14	N	317240	100	94 억	244960	N	N	N	00	N
59	20230620	160412	57	100.00	KOSDAQ		화학	N	N	N	N	N	962	222	1	30.00	8172105752	8984355	106.17	793	962	791	962	518	740	909.59	0.56	0	-283999	840	789	725	674	610	815	700	94	222	100	480	1	1	94447625	909	-9.16	5.01	12	9.51	-105.00	192.00	997	20220819	-3.51	500	20230503	92.40	962	0.00	20230620	500	92.40	20230503	997	-3.51	20220819	500	92.40	20230503	0.14	N	317240	100	94 억	528948	N	N	N	00	N
60	20230620	150951	57	100.00	KOSDAQ		화학	N	N	N	N	N	962	222	1	30.00	8171676700	8983909	106.17	793	962	791	962	518	740	909.59	0.56	0	-283998	840	789	725	674	610	815	700	94	222	100	480	1	1	94447625	909	-9.16	5.01	12	9.51	-105.00	192.00	997	20220819	-3.51	500	20230503	92.40	962	0.00	20230620	500	92.40	20230503	997	-3.51	20220819	500	92.40	20230503	0.14	N	317240	100	94 억	528948	N	N	N	00	N
61	20230620	140214	57	100.00	KOSDAQ		화학	N	N	N	N	N	962	222	1	30.00	8145218814	8956406	105.84	793	962	791	962	518	740	909.43	0.56	0	-283998	840	789	725	674	610	815	700	94	222	100	480	1	1	94447625	909	-9.16	5.01	12	9.48	-105.00	192.00	997	20220819	-3.51	500	20230503	92.40	962	0.00	20230620	500	92.40	20230503	997	-3.51	20220819	500	92.40	20230503	0.14	N	317240	100	94 억	528948	N	N	N	00	N
62	20230620	130518	57	100.00	KOSDAQ		화학	N	N	N	N	N	962	222	1	30.00	8117045682	8927120	105.49	793	962	791	962	518	740	909.26	0.56	0	-283998	840	789	725	674	610	815	700	94	222	100	480	1	1	94447625	909	-9.16	5.01	12	9.45	-105.00	192.00	997	20220819	-3.51	500	20230503	92.40	962	0.00	20230620	500	92.40	20230503	997	-3.51	20220819	500	92.40	20230503	0.14	N	317240	100	94 억	528948	N	N	N	00	N
63	20230620	120708	57	100.00	KOSDAQ		화학	N	N	N	N	N	962	222	1	30.00	8079728740	8888329	105.04	793	962	791	962	518	740	909.03	0.56	0	-283998	840	789	725	674	610	815	700	94	222	100	480	1	1	94447625	909	-9.16	5.01	12	9.41	-105.00	192.00	997	20220819	-3.51	500	20230503	92.40	962	0.00	20230620	500	92.40	20230503	997	-3.51	20220819	500	92.40	20230503	0.14	N	317240	100	94 억	528948	N	N	N	00	N
64	20230620	110726	57	100.00	KOSDAQ		화학	N	N	N	N	N	962	222	1	30.00	8024579204	8831001	104.36	793	962	791	962	518	740	908.68	0.56	0	-283998	840	789	725	674	610	815	700	94	222	100	480	1	1	94447625	909	-9.16	5.01	12	9.35	-105.00	192.00	997	20220819	-3.51	500	20230503	92.40	962	0.00	20230620	500	92.40	20230503	997	-3.51	20220819	500	92.40	20230503	0.14	N	317240	100	94 억	528948	N	N	N	00	N
65	20230620	100949	57	100.00	KOSDAQ		화학	N	N	N	N	N	962	222	1	30.00	7924869828	8727353	103.13	793	962	791	962	518	740	908.05	0.56	0	-283998	840	789	725	674	610	815	700	94	222	100	480	1	1	94447625	909	-9.16	5.01	12	9.24	-105.00	192.00	997	20220819	-3.51	500	20230503	92.40	962	0.00	20230620	500	92.40	20230503	997	-3.51	20220819	500	92.40	20230503	0.14	N	317240	100	94 억	528948	N	N	N	00	N
66	20230620	090300	57	100.00	KOSDAQ		화학	N	N	N	N	N	829	89	2	12.03	1119613486	1395734	16.49	793	839	791	962	518	740	802.17	0.56	0	-211225	840	789	725	674	610	815	700	94	222	100	480	1	1	94447625	783	-7.90	4.32	12	1.48	-105.00	192.00	997	20220819	-16.85	500	20230503	65.80	839	-1.19	20230620	500	65.80	20230503	997	-16.85	20220819	500	65.80	20230503	0.14	N	317240	100	94 억	528948	N	N	N	00	N
67	20230619	160717	57	100.00	KOSDAQ		화학	N	N	N	N	N	740	91	2	14.02	6150275393	8413565	2270.67	682	776	661	843	455	649	730.99	0.62	0	-64183	670	659	641	630	612	665	636	94	194	100	420	1	1	94447625	699	-7.05	3.85	12	8.91	-105.00	192.00	997	20220819	-25.78	500	20230503	48.00	776	-4.64	20230619	500	48.00	20230503	997	-25.78	20220819	500	48.00	20230503	0.14	N	317240	100	94 억	583390	N	N	N	00	N
68	20230619	150632	57	100.00	KOSDAQ		화학	N	N	N	N	N	727	78	2	12.02	5985513596	8189683	2210.24	682	776	661	843	455	649	730.86	0.62	0	-86469	670	659	641	630	612	665	636	94	194	100	420	1	1	94447625	687	-6.92	3.79	12	8.67	-105.00	192.00	997	20220819	-27.08	500	20230503	45.40	776	-6.31	20230619	500	45.40	20230503	997	-27.08	20220819	500	45.40	20230503	0.14	N	317240	100	94 억	583390	N	N	N	00	N
69	20230619	140650	57	100.00	KOSDAQ		화학	N	N	N	N	N	722	73	2	11.25	5847219184	7999196	2158.83	682	776	661	843	455	649	730.98	0.62	0	-150456	670	659	641	630	612	665	636	94	194	100	420	1	1	94447625	682	-6.88	3.76	12	8.47	-105.00	192.00	997	20220819	-27.58	500	20230503	44.40	776	-6.96	20230619	500	44.40	20230503	997	-27.58	20220819	500	44.40	20230503	0.14	N	317240	100	94 억	583390	N	N	N	00	N
70	20230619	130158	57	100.00	KOSDAQ		화학	N	N	N	N	N	730	81	2	12.48	5739261612	7850094	2118.60	682	776	661	843	455	649	731.11	0.62	0	-184100	670	659	641	630	612	665	636	94	194	100	420	1	1	94447625	689	-6.95	3.80	12	8.31	-105.00	192.00	997	20220819	-26.78	500	20230503	46.00	776	-5.93	20230619	500	46.00	20230503	997	-26.78	20220819	500	46.00	20230503	0.14	N	317240	100	94 억	583390	N	N	N	00	N
71	20230619	120837	57	100.00	KOSDAQ		화학	N	N	N	N	N	719	70	2	10.79	5572775581	7620627	2056.67	682	776	661	843	455	649	731.28	0.62	0	-187543	670	659	641	630	612	665	636	94	194	100	420	1	1	94447625	679	-6.85	3.74	12	8.07	-105.00	192.00	997	20220819	-27.88	500	20230503	43.80	776	-7.35	20230619	500	43.80	20230503	997	-27.88	20220819	500	43.80	20230503	0.14	N	317240	100	94 억	583390	N	N	N	00	N
72	20230619	110934	57	100.00	KOSDAQ		화학	N	N	N	N	N	727	78	2	12.02	5385807396	7362800	1987.08	682	776	661	843	455	649	731.49	0.62	0	-162102	670	659	641	630	612	665	636	94	194	100	420	1	1	94447625	687	-6.92	3.79	12	7.80	-105.00	192.00	997	20220819	-27.08	500	20230503	45.40	776	-6.31	20230619	500	45.40	20230503	997	-27.08	20220819	500	45.40	20230503	0.14	N	317240	100	94 억	583390	N	N	N	00	N
73	20230619	100702	57	100.00	KOSDAQ		화학	N	N	N	N	N	722	73	2	11.25	4557878819	6226966	1680.54	682	776	661	843	455	649	731.96	0.62	0	-174498	670	659	641	630	612	665	636	94	194	100	420	1	1	94447625	682	-6.88	3.76	12	6.59	-105.00	192.00	997	20220819	-27.58	500	20230503	44.40	776	-6.96	20230619	500	44.40	20230503	997	-27.58	20220819	500	44.40	20230503	0.14	N	317240	100	94 억	583390	N	N	N	00	N
74	20230619	090928	57	100.00	KOSDAQ		화학	N	N	N	N	N	688	39	2	6.01	164446578	243345	65.67	682	698	661	843	455	649	675.78	0.62	0	15320	670	659	641	630	612	665	636	94	194	100	420	1	1	94447625	650	-6.55	3.58	12	0.26	-105.00	192.00	997	20220819	-30.99	500	20230503	37.60	739	-6.90	20230130	500	37.60	20230503	997	-30.99	20220819	500	37.60	20230503	0.14	N	317240	100	94 억	583390	N	N	N	00	N
75	20230616	160805	57	100.00	KOSDAQ		화학	N	N	N	N	N	649	28	2	4.51	235139412	365249	153.56	623	652	623	807	435	621	643.76	0.56	0	57806	642	631	626	615	610	629	613	94	186	100	400	1	1	94447625	613	-6.18	3.38	12	0.39	-105.00	192.00	1080	20220615	-39.91	500	20230503	29.80	739	-12.18	20230130	500	29.80	20230503	997	-34.90	20220819	500	29.80	20230503	0.14	N	317240	100	94 억	526170	N	N	N	00	N
76	20230616	150610	57	100.00	KOSDAQ		화학	N	N	N	N	N	650	29	2	4.67	208282747	323905	136.18	623	652	623	807	435	621	643.04	0.56	0	55699	642	631	626	615	610	629	613	94	186	100	400	1	1	94447625	614	-6.19	3.39	12	0.34	-105.00	192.00	1080	20220615	-39.81	500	20230503	30.00	739	-12.04	20230130	500	30.00	20230503	997	-34.80	20220819	500	30.00	20230503	0.14	N	317240	100	94 억	526170	N	N	N	00	N
77	20230616	140939	57	100.00	KOSDAQ		화학	N	N	N	N	N	646	25	2	4.03	151999697	237303	99.77	623	652	623	807	435	621	640.53	0.56	0	47674	642	631	626	615	610	629	613	94	186	100	400	1	1	94447625	610	-6.15	3.36	12	0.25	-105.00	192.00	1080	20220615	-40.19	500	20230503	29.20	739	-12.58	20230130	500	29.20	20230503	997	-35.21	20220819	500	29.20	20230503	0.14	N	317240	100	94 억	526170	N	N	N	00	N
78	20230616	130749	57	100.00	KOSDAQ		화학	N	N	N	N	N	646	25	2	4.03	138762616	216847	91.17	623	652	623	807	435	621	639.91	0.56	0	45360	642	631	626	615	610	629	613	94	186	100	400	1	1	94447625	610	-6.15	3.36	12	0.23	-105.00	192.00	1080	20220615	-40.19	500	20230503	29.20	739	-12.58	20230130	500	29.20	20230503	997	-35.21	20220819	500	29.20	20230503	0.14	N	317240	100	94 억	526170	N	N	N	00	N
79	20230616	120608	57	100.00	KOSDAQ		화학	N	N	N	N	N	639	18	2	2.90	64159117	101419	42.64	623	641	623	807	435	621	632.61	0.56	0	3503	642	631	626	615	610	629	613	94	186	100	400	1	1	94447625	604	-6.09	3.33	12	0.11	-105.00	192.00	1080	20220615	-40.83	500	20230503	27.80	739	-13.53	20230130	500	27.80	20230503	997	-35.91	20220819	500	27.80	20230503	0.14	N	317240	100	94 억	526170	N	N	N	00	N
80	20230616	110336	57	100.00	KOSDAQ		화학	N	N	N	N	N	636	15	2	2.42	50347099	79788	33.55	623	639	623	807	435	621	631.01	0.56	0	-2791	642	631	626	615	610	629	613	94	186	100	400	1	1	94447625	601	-6.06	3.31	12	0.08	-105.00	192.00	1080	20220615	-41.11	500	20230503	27.20	739	-13.94	20230130	500	27.20	20230503	997	-36.21	20220819	500	27.20	20230503	0.14	N	317240	100	94 억	526170	N	N	N	00	N
81	20230616	100345	57	100.00	KOSDAQ		화학	N	N	N	N	N	629	8	2	1.29	30387142	48296	20.30	623	639	623	807	435	621	629.19	0.56	0	-2724	642	631	626	615	610	629	613	94	186	100	400	1	1	94447625	594	-5.99	3.28	12	0.05	-105.00	192.00	1080	20220615	-41.76	500	20230503	25.80	739	-14.88	20230130	500	25.80	20230503	997	-36.91	20220819	500	25.80	20230503	0.14	N	317240	100	94 억	526170	N	N	N	00	N
82	20230616	090325	57	100.00	KOSDAQ		화학	N	N	N	N	N	628	7	2	1.13	13564353	21769	9.15	623	628	623	807	435	621	623.10	0.56	0	-448	642	631	626	615	610	629	613	94	186	100	400	1	1	94447625	593	-5.98	3.27	12	0.02	-105.00	192.00	1080	20220615	-41.85	500	20230503	25.60	739	-15.02	20230130	500	25.60	20230503	997	-37.01	20220819	500	25.60	20230503	0.14	N	317240	100	94 억	526170	N	N	N	00	N
83	20230615	150207	57	100.00	KOSDAQ		화학	N	N	N	N	N	624	-16	5	-2.50	134592593	214761	66.01	636	637	622	832	448	640	626.71	0.58	0	-15212	655	647	633	625	611	651	629	94	192	100	420	1	1	94447625	589	-5.94	3.25	12	0.23	-105.00	192.00	1180	20220614	-47.12	500	20230503	24.80	739	-15.56	20230130	500	24.80	20230503	1080	-42.22	20220615	500	24.80	20230503	0.14	N	317240	100	94 억	548039	N	N	N	00	N
84	20230615	140123	57	100.00	KOSDAQ		화학	N	N	N	N	N	630	-10	5	-1.56	105938888	168892	51.91	636	637	625	832	448	640	627.26	0.58	0	-21410	655	647	633	625	611	651	629	94	192	100	420	1	1	94447625	595	-6.00	3.28	12	0.18	-105.00	192.00	1180	20220614	-46.61	500	20230503	26.00	739	-14.75	20230130	500	26.00	20230503	1080	-41.67	20220615	500	26.00	20230503	0.14	N	317240	100	94 억	548039	N	N	N	00	N
85	20230615	130727	57	100.00	KOSDAQ		화학	N	N	N	N	N	627	-13	5	-2.03	44383490	70590	21.70	636	637	625	832	448	640	628.75	0.58	0	-10297	655	647	633	625	611	651	629	94	192	100	420	1	1	94447625	592	-5.97	3.27	12	0.07	-105.00	192.00	1180	20220614	-46.86	500	20230503	25.40	739	-15.16	20230130	500	25.40	20230503	1080	-41.94	20220615	500	25.40	20230503	0.14	N	317240	100	94 억	548039	N	N	N	00	N
86	20230615	120555	57	100.00	KOSDAQ		화학	N	N	N	N	N	632	-8	5	-1.25	31622067	50237	15.44	636	637	625	832	448	640	629.46	0.58	0	-10275	655	647	633	625	611	651	629	94	192	100	420	1	1	94447625	597	-6.02	3.29	12	0.05	-105.00	192.00	1180	20220614	-46.44	500	20230503	26.40	739	-14.48	20230130	500	26.40	20230503	1080	-41.48	20220615	500	26.40	20230503	0.14	N	317240	100	94 억	548039	N	N	N	00	N
87	20230615	110248	57	100.00	KOSDAQ		화학	N	N	N	N	N	631	-9	5	-1.41	18229887	28894	8.88	636	637	626	832	448	640	630.92	0.58	0	-8834	655	647	633	625	611	651	629	94	192	100	420	1	1	94447625	596	-6.01	3.29	12	0.03	-105.00	192.00	1180	20220614	-46.53	500	20230503	26.20	739	-14.61	20230130	500	26.20	20230503	1080	-41.57	20220615	500	26.20	20230503	0.14	N	317240	100	94 억	548039	N	N	N	00	N
88	20230611	184702	57	100.00	KOSDAQ		화학	N	N	N	N	N	639	-1	5	-0.16	64665071	101255	17.74	651	651	625	832	448	640	638.64	0.38	-436	-436	680	659	644	623	608	670	634	94	192	100	420	1	1	94447625	604	-6.09	3.33	12	0.11	-105.00	192.00	1180	20220614	-45.85	500	20230503	27.80	739	-13.53	20230130	500	27.80	20230503	1180	-45.85	20220614	500	27.80	20230503	0.14	N	317240	100	94 억	360272	N	N	N	00	N

36 KiB Raw Blame History

36 KiB

Raw Blame History