KissMeData/058450/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	160520	57	100.00	KOSDAQ	화학	N	N	N	N	N	893	4	2	0.45	116025329	130990	158.64	869	900	869	1155	623	889	885.76	0.28	0	-28816	928	908	894	874	860	901	867	247	266	500	600	1	1	49327888	440	-3.72	3.16	12	0.27	-240.00	283.00	1935	20221206	-53.85	558	20220713	60.04	1770	-49.55	20230106	770	15.97	20230302	1935	-53.85	20221206	558	60.04	20220713	0.06	N	058450	500	246 억	138254	N	N	N	N
3	20230630	150523	57	100.00	KOSDAQ	화학	N	N	N	N	N	887	-2	5	-0.22	113881235	128576	155.72	869	900	869	1155	623	889	885.71	0.28	0	-28779	928	908	894	874	860	901	867	247	266	500	600	1	1	49327888	438	-3.70	3.13	12	0.26	-240.00	283.00	1935	20221206	-54.16	558	20220713	58.96	1770	-49.89	20230106	770	15.19	20230302	1935	-54.16	20221206	558	58.96	20220713	0.06	N	058450	500	246 억	138254	N	N	N	N
4	20230630	140521	57	100.00	KOSDAQ	화학	N	N	N	N	N	886	-3	5	-0.34	98260106	110979	134.41	869	900	869	1155	623	889	885.39	0.28	0	-28375	928	908	894	874	860	901	867	247	266	500	600	1	1	49327888	437	-3.69	3.13	12	0.22	-240.00	283.00	1935	20221206	-54.21	558	20220713	58.78	1770	-49.94	20230106	770	15.06	20230302	1935	-54.21	20221206	558	58.78	20220713	0.06	N	058450	500	246 억	138254	N	N	N	N
5	20230630	130522	57	100.00	KOSDAQ	화학	N	N	N	N	N	886	-3	5	-0.34	91695883	103553	125.41	869	900	869	1155	623	889	885.50	0.28	0	-28224	928	908	894	874	860	901	867	247	266	500	600	1	1	49327888	437	-3.69	3.13	12	0.21	-240.00	283.00	1935	20221206	-54.21	558	20220713	58.78	1770	-49.94	20230106	770	15.06	20230302	1935	-54.21	20221206	558	58.78	20220713	0.06	N	058450	500	246 억	138254	N	N	N	N
6	20230630	120519	57	100.00	KOSDAQ	화학	N	N	N	N	N	893	4	2	0.45	84642595	95587	115.77	869	900	869	1155	623	889	885.50	0.28	0	-27948	928	908	894	874	860	901	867	247	266	500	600	1	1	49327888	440	-3.72	3.16	12	0.19	-240.00	283.00	1935	20221206	-53.85	558	20220713	60.04	1770	-49.55	20230106	770	15.97	20230302	1935	-53.85	20221206	558	60.04	20220713	0.06	N	058450	500	246 억	138254	N	N	N	N
7	20230630	110521	57	100.00	KOSDAQ	화학	N	N	N	N	N	891	2	2	0.22	75194453	84977	102.92	869	900	869	1155	623	889	884.88	0.28	0	-26144	928	908	894	874	860	901	867	247	266	500	600	1	1	49327888	440	-3.71	3.15	12	0.17	-240.00	283.00	1935	20221206	-53.95	558	20220713	59.68	1770	-49.66	20230106	770	15.71	20230302	1935	-53.95	20221206	558	59.68	20220713	0.06	N	058450	500	246 억	138254	N	N	N	N
8	20230630	100521	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	1	2	0.11	58286666	65973	79.90	869	900	869	1155	623	889	883.49	0.28	0	-21726	928	908	894	874	860	901	867	247	266	500	600	1	1	49327888	439	-3.71	3.14	12	0.13	-240.00	283.00	1935	20221206	-54.01	558	20220713	59.50	1770	-49.72	20230106	770	15.58	20230302	1935	-54.01	20221206	558	59.50	20220713	0.06	N	058450	500	246 억	138254	N	N	N	N
9	20230630	090523	57	100.00	KOSDAQ	화학	N	N	N	N	N	879	-10	5	-1.12	17424862	20018	24.24	869	886	869	1155	623	889	870.46	0.28	0	1126	928	908	894	874	860	901	867	247	266	500	600	1	1	49327888	434	-3.66	3.11	12	0.04	-240.00	283.00	1935	20221206	-54.57	558	20220713	57.53	1770	-50.34	20230106	770	14.16	20230302	1935	-54.57	20221206	558	57.53	20220713	0.06	N	058450	500	246 억	138254	N	N	N	N
10	20230629	160521	57	100.00	KOSDAQ	화학	N	N	N	N	N	889	-21	5	-2.31	73677558	82516	22.88	910	914	880	1183	637	910	892.91	0.33	0	-26888	956	932	905	881	854	945	894	247	273	500	610	1	1	49327888	439	-3.70	3.14	12	0.17	-240.00	283.00	1935	20221206	-54.06	558	20220713	59.32	1770	-49.77	20230106	770	15.45	20230302	1935	-54.06	20221206	558	59.32	20220713	0.06	N	058450	500	246 억	165108	N	N	N	N
11	20230629	150518	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	-20	5	-2.20	65511898	73336	20.34	910	914	880	1183	637	910	893.31	0.33	0	-26306	956	932	905	881	854	945	894	247	273	500	610	1	1	49327888	439	-3.71	3.14	12	0.15	-240.00	283.00	1935	20221206	-54.01	558	20220713	59.50	1770	-49.72	20230106	770	15.58	20230302	1935	-54.01	20221206	558	59.50	20220713	0.06	N	058450	500	246 억	165108	N	N	N	N
12	20230629	140518	57	100.00	KOSDAQ	화학	N	N	N	N	N	895	-15	5	-1.65	61516797	68854	19.09	910	914	880	1183	637	910	893.44	0.33	0	-25329	956	932	905	881	854	945	894	247	273	500	610	1	1	49327888	441	-3.73	3.16	12	0.14	-240.00	283.00	1935	20221206	-53.75	558	20220713	60.39	1770	-49.44	20230106	770	16.23	20230302	1935	-53.75	20221206	558	60.39	20220713	0.06	N	058450	500	246 억	165108	N	N	N	N
13	20230629	130518	57	100.00	KOSDAQ	화학	N	N	N	N	N	897	-13	5	-1.43	57978458	64888	17.99	910	914	880	1183	637	910	893.52	0.33	0	-24140	956	932	905	881	854	945	894	247	273	500	610	1	1	49327888	442	-3.74	3.17	12	0.13	-240.00	283.00	1935	20221206	-53.64	558	20220713	60.75	1770	-49.32	20230106	770	16.49	20230302	1935	-53.64	20221206	558	60.75	20220713	0.06	N	058450	500	246 억	165108	N	N	N	N
14	20230629	120520	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	-18	5	-1.98	54227930	60688	16.83	910	914	880	1183	637	910	893.55	0.33	0	-23625	956	932	905	881	854	945	894	247	273	500	610	1	1	49327888	440	-3.72	3.15	12	0.12	-240.00	283.00	1935	20221206	-53.90	558	20220713	59.86	1770	-49.60	20230106	770	15.84	20230302	1935	-53.90	20221206	558	59.86	20220713	0.06	N	058450	500	246 억	165108	N	N	N	N
15	20230629	110519	57	100.00	KOSDAQ	화학	N	N	N	N	N	887	-23	5	-2.53	49059566	54924	15.23	910	914	880	1183	637	910	893.23	0.33	0	-18823	956	932	905	881	854	945	894	247	273	500	610	1	1	49327888	438	-3.70	3.13	12	0.11	-240.00	283.00	1935	20221206	-54.16	558	20220713	58.96	1770	-49.89	20230106	770	15.19	20230302	1935	-54.16	20221206	558	58.96	20220713	0.06	N	058450	500	246 억	165108	N	N	N	N
16	20230629	100520	57	100.00	KOSDAQ	화학	N	N	N	N	N	895	-15	5	-1.65	26129125	29095	8.07	910	914	890	1183	637	910	898.06	0.33	0	-7362	956	932	905	881	854	945	894	247	273	500	610	1	1	49327888	441	-3.73	3.16	12	0.06	-240.00	283.00	1935	20221206	-53.75	558	20220713	60.39	1770	-49.44	20230106	770	16.23	20230302	1935	-53.75	20221206	558	60.39	20220713	0.06	N	058450	500	246 억	165108	N	N	N	N
17	20230629	090514	57	100.00	KOSDAQ	화학	N	N	N	N	N	906	-4	5	-0.44	2036342	2260	0.63	910	914	893	1183	637	910	901.04	0.33	0	-207	956	932	905	881	854	945	894	247	273	500	610	1	1	49327888	447	-3.77	3.20	12	0.00	-240.00	283.00	1935	20221206	-53.18	558	20220713	62.37	1770	-48.81	20230106	770	17.66	20230302	1935	-53.18	20221206	558	62.37	20220713	0.06	N	058450	500	246 억	165108	N	N	N	N
18	20230628	160514	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	25	2	2.82	324397146	360144	213.37	878	929	878	1150	620	885	900.74	0.22	0	52786	903	894	885	876	867	889	871	247	265	500	600	1	1	49327888	449	-3.79	3.22	12	0.73	-240.00	283.00	1935	20221206	-52.97	558	20220713	63.08	1770	-48.59	20230106	770	18.18	20230302	1935	-52.97	20221206	558	63.08	20220713	0.09	N	058450	500	246 억	109349	N	N	N	N
19	20230628	150517	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	25	2	2.82	307486353	341544	202.35	878	929	878	1150	620	885	900.28	0.22	0	52124	903	894	885	876	867	889	871	247	265	500	600	1	1	49327888	449	-3.79	3.22	12	0.69	-240.00	283.00	1935	20221206	-52.97	558	20220713	63.08	1770	-48.59	20230106	770	18.18	20230302	1935	-52.97	20221206	558	63.08	20220713	0.09	N	058450	500	246 억	109349	N	N	N	N
20	20230628	140515	57	100.00	KOSDAQ	화학	N	N	N	N	N	903	18	2	2.03	288014947	319997	189.58	878	929	878	1150	620	885	900.06	0.22	0	46174	903	894	885	876	867	889	871	247	265	500	600	1	1	49327888	445	-3.76	3.19	12	0.65	-240.00	283.00	1935	20221206	-53.33	558	20220713	61.83	1770	-48.98	20230106	770	17.27	20230302	1935	-53.33	20221206	558	61.83	20220713	0.09	N	058450	500	246 억	109349	N	N	N	N
21	20230628	130516	57	100.00	KOSDAQ	화학	N	N	N	N	N	910	25	2	2.82	269897376	299884	177.67	878	929	878	1150	620	885	900.01	0.22	0	45190	903	894	885	876	867	889	871	247	265	500	600	1	1	49327888	449	-3.79	3.22	12	0.61	-240.00	283.00	1935	20221206	-52.97	558	20220713	63.08	1770	-48.59	20230106	770	18.18	20230302	1935	-52.97	20221206	558	63.08	20220713	0.09	N	058450	500	246 억	109349	N	N	N	N
22	20230628	120457	57	100.00	KOSDAQ	화학	N	N	N	N	N	914	29	2	3.28	210785623	235447	139.49	878	929	878	1150	620	885	895.26	0.22	0	36745	903	894	885	876	867	889	871	247	265	500	600	1	1	49327888	451	-3.81	3.23	12	0.48	-240.00	283.00	1935	20221206	-52.76	558	20220713	63.80	1770	-48.36	20230106	770	18.70	20230302	1935	-52.76	20221206	558	63.80	20220713	0.09	N	058450	500	246 억	109349	N	N	N	N
23	20230628	110520	57	100.00	KOSDAQ	화학	N	N	N	N	N	898	13	2	1.47	148154587	166799	98.82	878	915	878	1150	620	885	888.22	0.22	0	16823	903	894	885	876	867	889	871	247	265	500	600	1	1	49327888	443	-3.74	3.17	12	0.34	-240.00	283.00	1935	20221206	-53.59	558	20220713	60.93	1770	-49.27	20230106	770	16.62	20230302	1935	-53.59	20221206	558	60.93	20220713	0.09	N	058450	500	246 억	109349	N	N	N	N
24	20230628	100519	57	100.00	KOSDAQ	화학	N	N	N	N	N	894	9	2	1.02	133700128	150627	89.24	878	915	878	1150	620	885	887.62	0.22	0	17312	903	894	885	876	867	889	871	247	265	500	600	1	1	49327888	441	-3.73	3.16	12	0.31	-240.00	283.00	1935	20221206	-53.80	558	20220713	60.22	1770	-49.49	20230106	770	16.10	20230302	1935	-53.80	20221206	558	60.22	20220713	0.09	N	058450	500	246 억	109349	N	N	N	N
25	20230628	090516	57	100.00	KOSDAQ	화학	N	N	N	N	N	880	-5	5	-0.56	7824327	8863	5.25	878	890	878	1150	620	885	882.81	0.22	0	5620	903	894	885	876	867	889	871	247	265	500	600	1	1	49327888	434	-3.67	3.11	12	0.02	-240.00	283.00	1935	20221206	-54.52	558	20220713	57.71	1770	-50.28	20230106	770	14.29	20230302	1935	-54.52	20221206	558	57.71	20220713	0.09	N	058450	500	246 억	109349	N	N	N	N
26	20230627	160517	57	100.00	KOSDAQ	화학	N	N	N	N	N	885	1	2	0.11	147975594	167726	5.16	890	894	876	1149	619	884	882.24	0.17	0	24879	1027	955	911	839	795	991	875	247	265	500	600	1	1	49327888	437	-3.69	3.13	12	0.34	-240.00	283.00	1935	20221206	-54.26	550	20220624	60.91	1770	-50.00	20230106	770	14.94	20230302	1935	-54.26	20221206	558	58.60	20220713	0.09	N	058450	500	246 억	83546	N	N	N	N
27	20230627	150520	57	100.00	KOSDAQ	화학	N	N	N	N	N	883	-1	5	-0.11	142208776	161211	4.96	890	894	876	1149	619	884	882.13	0.17	0	24640	1027	955	911	839	795	991	875	247	265	500	600	1	1	49327888	436	-3.68	3.12	12	0.33	-240.00	283.00	1935	20221206	-54.37	550	20220624	60.55	1770	-50.11	20230106	770	14.68	20230302	1935	-54.37	20221206	558	58.24	20220713	0.09	N	058450	500	246 억	83546	N	N	N	N
28	20230627	140525	57	100.00	KOSDAQ	화학	N	N	N	N	N	888	4	2	0.45	125555909	142310	4.38	890	894	876	1149	619	884	882.27	0.17	0	22133	1027	955	911	839	795	991	875	247	265	500	600	1	1	49327888	438	-3.70	3.14	12	0.29	-240.00	283.00	1935	20221206	-54.11	550	20220624	61.45	1770	-49.83	20230106	770	15.32	20230302	1935	-54.11	20221206	558	59.14	20220713	0.09	N	058450	500	246 억	83546	N	N	N	N
29	20230627	130524	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	6	2	0.68	120289133	136381	4.20	890	894	876	1149	619	884	882.01	0.17	0	22303	1027	955	911	839	795	991	875	247	265	500	600	1	1	49327888	439	-3.71	3.14	12	0.28	-240.00	283.00	1935	20221206	-54.01	550	20220624	61.82	1770	-49.72	20230106	770	15.58	20230302	1935	-54.01	20221206	558	59.50	20220713	0.09	N	058450	500	246 억	83546	N	N	N	N
30	20230627	120526	57	100.00	KOSDAQ	화학	N	N	N	N	N	886	2	2	0.23	112258257	127271	3.92	890	894	876	1149	619	884	882.04	0.17	0	22770	1027	955	911	839	795	991	875	247	265	500	600	1	1	49327888	437	-3.69	3.13	12	0.26	-240.00	283.00	1935	20221206	-54.21	550	20220624	61.09	1770	-49.94	20230106	770	15.06	20230302	1935	-54.21	20221206	558	58.78	20220713	0.09	N	058450	500	246 억	83546	N	N	N	N
31	20230627	110528	57	100.00	KOSDAQ	화학	N	N	N	N	N	894	10	2	1.13	98138776	111318	3.43	890	894	876	1149	619	884	881.61	0.17	0	15471	1027	955	911	839	795	991	875	247	265	500	600	1	1	49327888	441	-3.73	3.16	12	0.23	-240.00	283.00	1935	20221206	-53.80	550	20220624	62.55	1770	-49.49	20230106	770	16.10	20230302	1935	-53.80	20221206	558	60.22	20220713	0.09	N	058450	500	246 억	83546	N	N	N	N
32	20230627	100515	57	100.00	KOSDAQ	화학	N	N	N	N	N	878	-6	5	-0.68	74918418	85108	2.62	890	894	876	1149	619	884	880.27	0.17	0	11130	1027	955	911	839	795	991	875	247	265	500	600	1	1	49327888	433	-3.66	3.10	12	0.17	-240.00	283.00	1935	20221206	-54.63	550	20220624	59.64	1770	-50.40	20230106	770	14.03	20230302	1935	-54.63	20221206	558	57.35	20220713	0.09	N	058450	500	246 억	83546	N	N	N	N
33	20230627	090517	57	100.00	KOSDAQ	화학	N	N	N	N	N	884	0	3	0.00	4115154	4634	0.14	890	894	884	1149	619	884	888.04	0.17	0	-1253	1027	955	911	839	795	991	875	247	265	500	600	1	1	49327888	436	-3.68	3.12	12	0.01	-240.00	283.00	1935	20221206	-54.32	550	20220624	60.73	1770	-50.06	20230106	770	14.81	20230302	1935	-54.32	20221206	558	58.42	20220713	0.09	N	058450	500	246 억	83546	N	N	N	N
34	20230626	160516	57	100.00	KOSDAQ	화학	N	N	N	N	N	884	11	2	1.26	3051338937	3245630	1869.69	867	983	867	1134	612	873	940.14	0.15	0	9009	916	894	878	856	840	886	848	247	261	500	590	1	1	49327888	436	-3.68	3.12	12	6.58	-240.00	283.00	1935	20221206	-54.32	532	20220623	66.17	1770	-50.06	20230106	770	14.81	20230302	1935	-54.32	20221206	558	58.42	20220713	0.09	N	058450	500	246 억	73658	N	N	N	N
35	20230626	150519	57	100.00	KOSDAQ	화학	N	N	N	N	N	891	18	2	2.06	3016849264	3206745	1847.29	867	983	867	1134	612	873	940.78	0.15	0	6251	916	894	878	856	840	886	848	247	261	500	590	1	1	49327888	440	-3.71	3.15	12	6.50	-240.00	283.00	1935	20221206	-53.95	532	20220623	67.48	1770	-49.66	20230106	770	15.71	20230302	1935	-53.95	20221206	558	59.68	20220713	0.09	N	058450	500	246 억	73658	N	N	N	N
36	20230626	140519	57	100.00	KOSDAQ	화학	N	N	N	N	N	880	7	2	0.80	2974990212	3159648	1820.16	867	983	867	1134	612	873	941.56	0.15	0	8516	916	894	878	856	840	886	848	247	261	500	590	1	1	49327888	434	-3.67	3.11	12	6.41	-240.00	283.00	1935	20221206	-54.52	532	20220623	65.41	1770	-50.28	20230106	770	14.29	20230302	1935	-54.52	20221206	558	57.71	20220713	0.09	N	058450	500	246 억	73658	N	N	N	N
37	20230626	130518	57	100.00	KOSDAQ	화학	N	N	N	N	N	896	23	2	2.63	2813004191	2977230	1715.07	867	983	867	1134	612	873	944.84	0.15	0	3352	916	894	878	856	840	886	848	247	261	500	590	1	1	49327888	442	-3.73	3.17	12	6.04	-240.00	283.00	1935	20221206	-53.70	532	20220623	68.42	1770	-49.38	20230106	770	16.36	20230302	1935	-53.70	20221206	558	60.57	20220713	0.09	N	058450	500	246 억	73658	N	N	N	N
38	20230626	120515	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	48	2	5.50	2584351059	2725645	1570.14	867	983	867	1134	612	873	948.16	0.15	0	10122	916	894	878	856	840	886	848	247	261	500	590	1	1	49327888	454	-3.84	3.25	12	5.53	-240.00	283.00	1935	20221206	-52.40	532	20220623	73.12	1770	-47.97	20230106	770	19.61	20230302	1935	-52.40	20221206	558	65.05	20220713	0.09	N	058450	500	246 억	73658	N	N	N	N
39	20230626	110515	57	100.00	KOSDAQ	화학	N	N	N	N	N	962	89	2	10.19	1640017414	1732232	997.88	867	983	867	1134	612	873	946.77	0.15	0	-32939	916	894	878	856	840	886	848	247	261	500	590	1	1	49327888	475	-4.01	3.40	12	3.51	-240.00	283.00	1935	20221206	-50.28	532	20220623	80.83	1770	-45.65	20230106	770	24.94	20230302	1935	-50.28	20221206	558	72.40	20220713	0.09	N	058450	500	246 억	73658	N	N	N	N
40	20230626	100515	57	100.00	KOSDAQ	화학	N	N	N	N	N	921	48	2	5.50	274369239	298176	171.77	867	947	867	1134	612	873	920.16	0.15	0	30859	916	894	878	856	840	886	848	247	261	500	590	1	1	49327888	454	-3.84	3.25	12	0.60	-240.00	283.00	1935	20221206	-52.40	532	20220623	73.12	1770	-47.97	20230106	770	19.61	20230302	1935	-52.40	20221206	558	65.05	20220713	0.09	N	058450	500	246 억	73658	N	N	N	N
41	20230626	090517	57	100.00	KOSDAQ	화학	N	N	N	N	N	880	7	2	0.80	609772	701	0.40	867	880	867	1134	612	873	869.86	0.15	0	-110	916	894	878	856	840	886	848	247	261	500	590	1	1	49327888	434	-3.67	3.11	12	0.00	-240.00	283.00	1935	20221206	-54.52	532	20220623	65.41	1770	-50.28	20230106	770	14.29	20230302	1935	-54.52	20221206	558	57.71	20220713	0.09	N	058450	500	246 억	73658	N	N	N	N
42	20230623	164100	57	100.00	KOSDAQ	화학	N	N	N	N	N	873	-17	5	-1.91	151724528	173552	98.39	890	900	862	1157	623	890	874.24	0.16	0	-5889	932	910	898	876	864	907	873	247	267	500	600	1	1	49327888	431	-3.64	3.08	12	0.35	-240.00	283.00	1935	20221206	-54.88	532	20220623	64.10	1770	-50.68	20230106	770	13.38	20230302	1935	-54.88	20221206	532	64.10	20220623	0.09	N	058450	500	246 억	77601	N	N	N	N
43	20230623	140424	57	100.00	KOSDAQ	화학	N	N	N	N	N	877	-13	5	-1.46	126615238	144665	82.01	890	900	865	1157	623	890	875.23	0.16	0	-4412	932	910	898	876	864	907	873	247	267	500	600	1	1	49327888	433	-3.65	3.10	12	0.29	-240.00	283.00	1935	20221206	-54.68	532	20220623	64.85	1770	-50.45	20230106	770	13.90	20230302	1935	-54.68	20221206	532	64.85	20220623	0.09	N	058450	500	246 억	77601	N	N	N	N
44	20230622	161012	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	0	3	0.00	157241043	176183	167.99	890	920	886	1157	623	890	892.49	0.20	0	-22242	916	902	896	882	876	900	880	247	267	500	600	1	1	49327888	439	-3.71	3.14	12	0.36	-240.00	283.00	1935	20221206	-54.01	532	20220623	67.29	1770	-49.72	20230106	770	15.58	20230302	1935	-54.01	20221206	532	67.29	20220623	0.07	N	058450	500	246 억	97241	N	N	N	N
45	20230622	150418	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	0	3	0.00	144122230	161408	153.90	890	920	886	1157	623	890	892.91	0.20	0	-20885	916	902	896	882	876	900	880	247	267	500	600	1	1	49327888	439	-3.71	3.14	12	0.33	-240.00	283.00	1935	20221206	-54.01	532	20220623	67.29	1770	-49.72	20230106	770	15.58	20230302	1935	-54.01	20221206	532	67.29	20220623	0.07	N	058450	500	246 억	97241	N	N	N	N
46	20230622	140303	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	2	2	0.22	127425218	142647	136.01	890	920	886	1157	623	890	893.29	0.20	0	-17574	916	902	896	882	876	900	880	247	267	500	600	1	1	49327888	440	-3.72	3.15	12	0.29	-240.00	283.00	1935	20221206	-53.90	532	20220623	67.67	1770	-49.60	20230106	770	15.84	20230302	1935	-53.90	20221206	532	67.67	20220623	0.07	N	058450	500	246 억	97241	N	N	N	N
47	20230622	130829	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	2	2	0.22	92374099	103177	98.38	890	920	886	1157	623	890	895.30	0.20	0	-13735	916	902	896	882	876	900	880	247	267	500	600	1	1	49327888	440	-3.72	3.15	12	0.21	-240.00	283.00	1935	20221206	-53.90	532	20220623	67.67	1770	-49.60	20230106	770	15.84	20230302	1935	-53.90	20221206	532	67.67	20220623	0.07	N	058450	500	246 억	97241	N	N	N	N
48	20230622	120313	57	100.00	KOSDAQ	화학	N	N	N	N	N	892	2	2	0.22	83375026	93064	88.73	890	920	886	1157	623	890	895.89	0.20	0	-8539	916	902	896	882	876	900	880	247	267	500	600	1	1	49327888	440	-3.72	3.15	12	0.19	-240.00	283.00	1935	20221206	-53.90	532	20220623	67.67	1770	-49.60	20230106	770	15.84	20230302	1935	-53.90	20221206	532	67.67	20220623	0.07	N	058450	500	246 억	97241	N	N	N	N
49	20230622	110608	57	100.00	KOSDAQ	화학	N	N	N	N	N	899	9	2	1.01	64552142	72081	68.73	890	920	886	1157	623	890	895.55	0.20	0	-7428	916	902	896	882	876	900	880	247	267	500	600	1	1	49327888	443	-3.75	3.18	12	0.15	-240.00	283.00	1935	20221206	-53.54	532	20220623	68.98	1770	-49.21	20230106	770	16.75	20230302	1935	-53.54	20221206	532	68.98	20220623	0.07	N	058450	500	246 억	97241	N	N	N	N
50	20230622	100950	57	100.00	KOSDAQ	화학	N	N	N	N	N	898	8	2	0.90	38921009	43494	41.47	890	920	886	1157	623	890	894.86	0.20	0	-3214	916	902	896	882	876	900	880	247	267	500	600	1	1	49327888	443	-3.74	3.17	12	0.09	-240.00	283.00	1935	20221206	-53.59	532	20220623	68.80	1770	-49.27	20230106	770	16.62	20230302	1935	-53.59	20221206	532	68.80	20220623	0.07	N	058450	500	246 억	97241	N	N	N	N
51	20230622	090522	57	100.00	KOSDAQ	화학	N	N	N	N	N	891	1	2	0.11	3402712	3823	3.65	890	896	890	1157	623	890	890.06	0.20	0	-258	916	902	896	882	876	900	880	247	267	500	600	1	1	49327888	440	-3.71	3.15	12	0.01	-240.00	283.00	1935	20221206	-53.95	532	20220623	67.48	1770	-49.66	20230106	770	15.71	20230302	1935	-53.95	20221206	532	67.48	20220623	0.07	N	058450	500	246 억	97241	N	N	N	N
52	20230621	160431	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	-10	5	-1.11	94187319	104778	36.11	900	910	890	1170	630	900	899.11	0.20	0	-3971	942	920	910	888	878	916	884	247	270	500	610	1	1	49327888	439	-3.71	3.14	12	0.21	-240.00	283.00	1935	20221206	-54.01	532	20220623	67.29	1770	-49.72	20230106	770	15.58	20230302	1935	-54.01	20221206	532	67.29	20220623	0.06	N	058450	500	246 억	100576	N	N	N	N
53	20230621	150649	57	100.00	KOSDAQ	화학	N	N	N	N	N	899	-1	5	-0.11	84888181	94337	32.51	900	910	892	1170	630	900	899.84	0.20	0	-3951	942	920	910	888	878	916	884	247	270	500	610	1	1	49327888	443	-3.75	3.18	12	0.19	-240.00	283.00	1935	20221206	-53.54	532	20220623	68.98	1770	-49.21	20230106	770	16.75	20230302	1935	-53.54	20221206	532	68.98	20220623	0.06	N	058450	500	246 억	100576	N	N	N	N
54	20230621	140449	57	100.00	KOSDAQ	화학	N	N	N	N	N	898	-2	5	-0.22	68825859	76396	26.33	900	910	892	1170	630	900	900.91	0.20	0	-2193	942	920	910	888	878	916	884	247	270	500	610	1	1	49327888	443	-3.74	3.17	12	0.15	-240.00	283.00	1935	20221206	-53.59	532	20220623	68.80	1770	-49.27	20230106	770	16.62	20230302	1935	-53.59	20221206	532	68.80	20220623	0.06	N	058450	500	246 억	100576	N	N	N	N
55	20230621	130314	57	100.00	KOSDAQ	화학	N	N	N	N	N	902	2	2	0.22	68390125	75911	26.16	900	910	892	1170	630	900	900.93	0.20	0	-1990	942	920	910	888	878	916	884	247	270	500	610	1	1	49327888	445	-3.76	3.19	12	0.15	-240.00	283.00	1935	20221206	-53.39	532	20220623	69.55	1770	-49.04	20230106	770	17.14	20230302	1935	-53.39	20221206	532	69.55	20220623	0.06	N	058450	500	246 억	100576	N	N	N	N
56	20230621	120513	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	4	2	0.44	62665989	69555	23.97	900	910	892	1170	630	900	900.96	0.20	0	899	942	920	910	888	878	916	884	247	270	500	610	1	1	49327888	446	-3.77	3.19	12	0.14	-240.00	283.00	1935	20221206	-53.28	532	20220623	69.92	1770	-48.93	20230106	770	17.40	20230302	1935	-53.28	20221206	532	69.92	20220623	0.06	N	058450	500	246 억	100576	N	N	N	N
57	20230621	110526	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	4	2	0.44	41550783	46064	15.87	900	910	892	1170	630	900	902.02	0.20	0	1236	942	920	910	888	878	916	884	247	270	500	610	1	1	49327888	446	-3.77	3.19	12	0.09	-240.00	283.00	1935	20221206	-53.28	532	20220623	69.92	1770	-48.93	20230106	770	17.40	20230302	1935	-53.28	20221206	532	69.92	20220623	0.06	N	058450	500	246 억	100576	N	N	N	N
58	20230621	100931	57	100.00	KOSDAQ	화학	N	N	N	N	N	904	4	2	0.44	29362307	32551	11.22	900	910	892	1170	630	900	902.04	0.20	0	5051	942	920	910	888	878	916	884	247	270	500	610	1	1	49327888	446	-3.77	3.19	12	0.07	-240.00	283.00	1935	20221206	-53.28	532	20220623	69.92	1770	-48.93	20230106	770	17.40	20230302	1935	-53.28	20221206	532	69.92	20220623	0.06	N	058450	500	246 억	100576	N	N	N	N
59	20230621	090638	57	100.00	KOSDAQ	화학	N	N	N	N	N	899	-1	5	-0.11	3916920	4364	1.50	900	900	892	1170	630	900	897.55	0.20	0	-61	942	920	910	888	878	916	884	247	270	500	610	1	1	49327888	443	-3.75	3.18	12	0.01	-240.00	283.00	1935	20221206	-53.54	532	20220623	68.98	1770	-49.21	20230106	770	16.75	20230302	1935	-53.54	20221206	532	68.98	20220623	0.06	N	058450	500	246 억	100576	N	N	N	N
60	20230620	160830	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	-22	5	-2.39	263237101	290132	90.55	905	932	900	1198	646	922	907.30	0.20	0	1463	989	955	938	904	887	947	896	247	276	500	620	1	1	49327888	444	-3.75	3.18	12	0.59	-240.00	283.00	1935	20221206	-53.49	532	20220623	69.17	1770	-49.15	20230106	770	16.88	20230302	1935	-53.49	20221206	532	69.17	20220623	0.10	N	058450	500	246 억	98294	N	N	N	N
61	20230620	150618	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	-15	5	-1.63	248892271	274194	85.58	905	932	900	1198	646	922	907.72	0.20	0	1493	989	955	938	904	887	947	896	247	276	500	620	1	1	49327888	447	-3.78	3.20	12	0.56	-240.00	283.00	1935	20221206	-53.13	532	20220623	70.49	1770	-48.76	20230106	770	17.79	20230302	1935	-53.13	20221206	532	70.49	20220623	0.10	N	058450	500	246 억	98294	N	N	N	N
62	20230620	140437	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	-13	5	-1.41	201326251	221439	69.11	905	932	900	1198	646	922	909.17	0.20	0	2560	989	955	938	904	887	947	896	247	276	500	620	1	1	49327888	448	-3.79	3.21	12	0.45	-240.00	283.00	1935	20221206	-53.02	532	20220623	70.86	1770	-48.64	20230106	770	18.05	20230302	1935	-53.02	20221206	532	70.86	20220623	0.10	N	058450	500	246 억	98294	N	N	N	N
63	20230620	130415	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	-13	5	-1.41	196069480	215643	67.30	905	932	900	1198	646	922	909.23	0.20	0	880	989	955	938	904	887	947	896	247	276	500	620	1	1	49327888	448	-3.79	3.21	12	0.44	-240.00	283.00	1935	20221206	-53.02	532	20220623	70.86	1770	-48.64	20230106	770	18.05	20230302	1935	-53.02	20221206	532	70.86	20220623	0.10	N	058450	500	246 억	98294	N	N	N	N
64	20230620	120452	57	100.00	KOSDAQ	화학	N	N	N	N	N	909	-13	5	-1.41	170664699	187718	58.59	905	932	900	1198	646	922	909.15	0.20	0	7799	989	955	938	904	887	947	896	247	276	500	620	1	1	49327888	448	-3.79	3.21	12	0.38	-240.00	283.00	1935	20221206	-53.02	532	20220623	70.86	1770	-48.64	20230106	770	18.05	20230302	1935	-53.02	20221206	532	70.86	20220623	0.10	N	058450	500	246 억	98294	N	N	N	N
65	20230620	110450	57	100.00	KOSDAQ	화학	N	N	N	N	N	907	-15	5	-1.63	151507893	166625	52.00	905	932	900	1198	646	922	909.27	0.20	0	12663	989	955	938	904	887	947	896	247	276	500	620	1	1	49327888	447	-3.78	3.20	12	0.34	-240.00	283.00	1935	20221206	-53.13	532	20220623	70.49	1770	-48.76	20230106	770	17.79	20230302	1935	-53.13	20221206	532	70.49	20220623	0.10	N	058450	500	246 억	98294	N	N	N	N
66	20230620	100159	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	-10	5	-1.08	37972225	41556	12.97	905	932	905	1198	646	922	913.76	0.20	0	825	989	955	938	904	887	947	896	247	276	500	620	1	1	49327888	450	-3.80	3.22	12	0.08	-240.00	283.00	1935	20221206	-52.87	532	20220623	71.43	1770	-48.47	20230106	770	18.44	20230302	1935	-52.87	20221206	532	71.43	20220623	0.10	N	058450	500	246 억	98294	N	N	N	N
67	20230620	090432	57	100.00	KOSDAQ	화학	N	N	N	N	N	931	9	2	0.98	5933989	6484	2.02	905	932	905	1198	646	922	915.17	0.20	0	1190	989	955	938	904	887	947	896	247	276	500	620	1	1	49327888	459	-3.88	3.29	12	0.01	-240.00	283.00	1935	20221206	-51.89	532	20220623	75.00	1770	-47.40	20230106	770	20.91	20230302	1935	-51.89	20221206	532	75.00	20220623	0.10	N	058450	500	246 억	98294	N	N	N	N
68	20230619	160236	57	100.00	KOSDAQ	화학	N	N	N	N	N	922	-37	5	-3.86	299159854	319859	12.57	965	972	921	1246	672	959	935.29	0.26	0	-33947	1155	1057	971	873	787	1106	922	247	287	500	650	1	1	49327888	455	-3.84	3.26	12	0.65	-240.00	283.00	1935	20221206	-52.35	532	20220623	73.31	1770	-47.91	20230106	770	19.74	20230302	1935	-52.35	20221206	532	73.31	20220623	0.09	N	058450	500	246 억	128301	N	N	N	N
69	20230619	150311	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-29	5	-3.02	275677890	294414	11.57	965	972	924	1246	672	959	936.36	0.26	0	-30991	1155	1057	971	873	787	1106	922	247	287	500	650	1	1	49327888	459	-3.88	3.29	12	0.60	-240.00	283.00	1935	20221206	-51.94	532	20220623	74.81	1770	-47.46	20230106	770	20.78	20230302	1935	-51.94	20221206	532	74.81	20220623	0.09	N	058450	500	246 억	128301	N	N	N	N
70	20230619	140310	57	100.00	KOSDAQ	화학	N	N	N	N	N	930	-29	5	-3.02	224915579	239689	9.42	965	972	925	1246	672	959	938.36	0.26	0	-27677	1155	1057	971	873	787	1106	922	247	287	500	650	1	1	49327888	459	-3.88	3.29	12	0.49	-240.00	283.00	1935	20221206	-51.94	532	20220623	74.81	1770	-47.46	20230106	770	20.78	20230302	1935	-51.94	20221206	532	74.81	20220623	0.09	N	058450	500	246 억	128301	N	N	N	N
71	20230619	130341	57	100.00	KOSDAQ	화학	N	N	N	N	N	937	-22	5	-2.29	191250794	203415	8.00	965	972	926	1246	672	959	940.20	0.26	0	-20544	1155	1057	971	873	787	1106	922	247	287	500	650	1	1	49327888	462	-3.90	3.31	12	0.41	-240.00	283.00	1935	20221206	-51.58	532	20220623	76.13	1770	-47.06	20230106	770	21.69	20230302	1935	-51.58	20221206	532	76.13	20220623	0.09	N	058450	500	246 억	128301	N	N	N	N
72	20230619	120350	57	100.00	KOSDAQ	화학	N	N	N	N	N	933	-26	5	-2.71	189473673	201516	7.92	965	972	926	1246	672	959	940.24	0.26	0	-21497	1155	1057	971	873	787	1106	922	247	287	500	650	1	1	49327888	460	-3.89	3.30	12	0.41	-240.00	283.00	1935	20221206	-51.78	532	20220623	75.38	1770	-47.29	20230106	770	21.17	20230302	1935	-51.78	20221206	532	75.38	20220623	0.09	N	058450	500	246 억	128301	N	N	N	N
73	20230619	110351	57	100.00	KOSDAQ	화학	N	N	N	N	N	933	-26	5	-2.71	176780343	187905	7.39	965	972	926	1246	672	959	940.80	0.26	0	-23784	1155	1057	971	873	787	1106	922	247	287	500	650	1	1	49327888	460	-3.89	3.30	12	0.38	-240.00	283.00	1935	20221206	-51.78	532	20220623	75.38	1770	-47.29	20230106	770	21.17	20230302	1935	-51.78	20221206	532	75.38	20220623	0.09	N	058450	500	246 억	128301	N	N	N	N
74	20230619	100339	57	100.00	KOSDAQ	화학	N	N	N	N	N	934	-25	5	-2.61	138249436	146698	5.77	965	972	926	1246	672	959	942.41	0.26	0	-22251	1155	1057	971	873	787	1106	922	247	287	500	650	1	1	49327888	461	-3.89	3.30	12	0.30	-240.00	283.00	1935	20221206	-51.73	532	20220623	75.56	1770	-47.23	20230106	770	21.30	20230302	1935	-51.73	20221206	532	75.56	20220623	0.09	N	058450	500	246 억	128301	N	N	N	N
75	20230619	090401	57	100.00	KOSDAQ	화학	N	N	N	N	N	952	-7	5	-0.73	13521336	14052	0.55	965	972	951	1246	672	959	962.24	0.26	0	-5371	1155	1057	971	873	787	1106	922	247	287	500	650	1	1	49327888	470	-3.97	3.36	12	0.03	-240.00	283.00	1935	20221206	-50.80	532	20220623	78.95	1770	-46.21	20230106	770	23.64	20230302	1935	-50.80	20221206	532	78.95	20220623	0.09	N	058450	500	246 억	128301	N	N	N	N
76	20230616	160248	57	100.00	KOSDAQ	화학	N	N	N	N	N	959	61	2	6.79	2485205538	2536835	981.38	898	1069	885	1167	629	898	979.69	0.24	0	9740	946	922	903	879	860	912	869	247	269	500	610	1	1	49327888	473	-4.00	3.39	12	5.14	-240.00	283.00	1935	20221206	-50.44	532	20220623	80.26	1770	-45.82	20230106	770	24.55	20230302	1935	-50.44	20221206	532	80.26	20220623	0.11	N	058450	500	246 억	119886	N	N	N	N
77	20230616	150904	57	100.00	KOSDAQ	화학	N	N	N	N	N	954	56	2	6.24	2440976413	2490510	963.46	898	1069	885	1167	629	898	980.11	0.24	0	2068	946	922	903	879	860	912	869	247	269	500	610	1	1	49327888	471	-3.98	3.37	12	5.05	-240.00	283.00	1935	20221206	-50.70	532	20220623	79.32	1770	-46.10	20230106	770	23.90	20230302	1935	-50.70	20221206	532	79.32	20220623	0.11	N	058450	500	246 억	119886	N	N	N	N
78	20230616	140927	57	100.00	KOSDAQ	화학	N	N	N	N	N	940	42	2	4.68	2254976419	2295553	888.04	898	1069	885	1167	629	898	982.32	0.24	0	-30446	946	922	903	879	860	912	869	247	269	500	610	1	1	49327888	464	-3.92	3.32	12	4.65	-240.00	283.00	1935	20221206	-51.42	532	20220623	76.69	1770	-46.89	20230106	770	22.08	20230302	1935	-51.42	20221206	532	76.69	20220623	0.11	N	058450	500	246 억	119886	N	N	N	N
79	20230616	130232	57	100.00	KOSDAQ	화학	N	N	N	N	N	958	60	2	6.68	1734898976	1744911	675.02	898	1069	885	1167	629	898	994.26	0.24	0	-122751	946	922	903	879	860	912	869	247	269	500	610	1	1	49327888	473	-3.99	3.39	12	3.54	-240.00	283.00	1935	20221206	-50.49	532	20220623	80.08	1770	-45.88	20230106	770	24.42	20230302	1935	-50.49	20221206	532	80.08	20220623	0.11	N	058450	500	246 억	119886	N	N	N	N
80	20230616	120959	57	100.00	KOSDAQ	화학	N	N	N	N	N	920	22	2	2.45	120467045	133782	51.75	898	925	885	1167	629	898	900.47	0.24	0	16078	946	922	903	879	860	912	869	247	269	500	610	1	1	49327888	454	-3.83	3.25	12	0.27	-240.00	283.00	1935	20221206	-52.45	532	20220623	72.93	1770	-48.02	20230106	770	19.48	20230302	1935	-52.45	20221206	532	72.93	20220623	0.11	N	058450	500	246 억	119886	N	N	N	N
81	20230616	110244	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	-8	5	-0.89	56318137	62961	24.36	898	909	885	1167	629	898	894.49	0.24	0	18088	946	922	903	879	860	912	869	247	269	500	610	1	1	49327888	439	-3.71	3.14	12	0.13	-240.00	283.00	1935	20221206	-54.01	532	20220623	67.29	1770	-49.72	20230106	770	15.58	20230302	1935	-54.01	20221206	532	67.29	20220623	0.11	N	058450	500	246 억	119886	N	N	N	N
82	20230616	100301	57	100.00	KOSDAQ	화학	N	N	N	N	N	900	2	2	0.22	35482679	39659	15.34	898	909	890	1167	629	898	894.69	0.24	0	18846	946	922	903	879	860	912	869	247	269	500	610	1	1	49327888	444	-3.75	3.18	12	0.08	-240.00	283.00	1935	20221206	-53.49	532	20220623	69.17	1770	-49.15	20230106	770	16.88	20230302	1935	-53.49	20221206	532	69.17	20220623	0.11	N	058450	500	246 억	119886	N	N	N	N
83	20230616	090243	57	100.00	KOSDAQ	화학	N	N	N	N	N	901	3	2	0.33	3454337	3840	1.49	898	901	898	1167	629	898	899.58	0.24	0	-264	946	922	903	879	860	912	869	247	269	500	610	1	1	49327888	444	-3.75	3.18	12	0.01	-240.00	283.00	1935	20221206	-53.44	532	20220623	69.36	1770	-49.10	20230106	770	17.01	20230302	1935	-53.44	20221206	532	69.36	20220623	0.11	N	058450	500	246 억	119886	N	N	N	N
84	20230615	150655	57	100.00	KOSDAQ	화학	N	N	N	N	N	890	-10	5	-1.11	226465702	251343	123.65	900	927	884	1170	630	900	901.02	0.24	0	3713	965	932	916	883	867	924	875	247	270	500	610	1	1	49327888	439	-3.71	3.14	12	0.51	-240.00	283.00	1935	20221206	-54.01	532	20220623	67.29	1770	-49.72	20230106	770	15.58	20230302	1935	-54.01	20221206	532	67.29	20220623	0.10	N	058450	500	246 억	116745	N	N	N	N
85	20230615	140358	57	100.00	KOSDAQ	화학	N	N	N	N	N	894	-6	5	-0.67	167985151	185691	91.35	900	927	884	1170	630	900	904.65	0.24	0	12851	965	932	916	883	867	924	875	247	270	500	610	1	1	49327888	441	-3.73	3.16	12	0.38	-240.00	283.00	1935	20221206	-53.80	532	20220623	68.05	1770	-49.49	20230106	770	16.10	20230302	1935	-53.80	20221206	532	68.05	20220623	0.10	N	058450	500	246 억	116745	N	N	N	N
86	20230615	130905	57	100.00	KOSDAQ	화학	N	N	N	N	N	895	-5	5	-0.56	152319023	168021	82.66	900	927	892	1170	630	900	906.55	0.24	0	14553	965	932	916	883	867	924	875	247	270	500	610	1	1	49327888	441	-3.73	3.16	12	0.34	-240.00	283.00	1935	20221206	-53.75	532	20220623	68.23	1770	-49.44	20230106	770	16.23	20230302	1935	-53.75	20221206	532	68.23	20220623	0.10	N	058450	500	246 억	116745	N	N	N	N
87	20230615	120444	57	100.00	KOSDAQ	화학	N	N	N	N	N	905	5	2	0.56	132657121	146120	71.89	900	927	900	1170	630	900	907.86	0.24	0	15511	965	932	916	883	867	924	875	247	270	500	610	1	1	49327888	446	-3.77	3.20	12	0.30	-240.00	283.00	1935	20221206	-53.23	532	20220623	70.11	1770	-48.87	20230106	770	17.53	20230302	1935	-53.23	20221206	532	70.11	20220623	0.10	N	058450	500	246 억	116745	N	N	N	N
88	20230615	110922	57	100.00	KOSDAQ	화학	N	N	N	N	N	912	12	2	1.33	87937928	96510	47.48	900	927	900	1170	630	900	911.18	0.24	0	-11469	965	932	916	883	867	924	875	247	270	500	610	1	1	49327888	450	-3.80	3.22	12	0.20	-240.00	283.00	1935	20221206	-52.87	532	20220623	71.43	1770	-48.47	20230106	770	18.44	20230302	1935	-52.87	20221206	532	71.43	20220623	0.10	N	058450	500	246 억	116745	N	N	N	N
89	20230611	184744	57	100.00	KOSDAQ	화학	N	N	N	N	N	970	39	2	4.19	425900983	455244	7.53	941	970	918	1210	652	931	935.13	0.29	20938	19597	1235	1082	1002	849	769	1043	810	247	279	500	630	1	1	49327888	478	-4.04	3.43	12	0.92	-240.00	283.00	1935	20221206	-49.87	532	20220623	82.33	1770	-45.20	20230106	770	25.97	20230302	1935	-49.87	20221206	532	82.33	20220623	0.18	N	058450	500	246 억	141026	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History