KissMeData/041930/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160432	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9400	140	2	1.51	534883930	57038	75.07	9260	9460	9220	12030	6490	9260	9377.67	1.93	0	14145	9493	9376	9283	9166	9073	9330	9120	80	2770	500	6480	10	1	15800000	1485	9.66	0.99	12	0.36	973.00	9486.00	12550	20221116	-25.10	6820	20220930	37.83	11200	-16.07	20230414	8370	12.31	20230103	12550	-25.10	20221116	6820	37.83	20220930	4.13	N	041930	500	80 억	304189	N	N	55	N	N
3	20230630	150435	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9450	190	2	2.05	506376720	54008	71.08	9260	9460	9220	12030	6490	9260	9375.96	1.93	0	13632	9493	9376	9283	9166	9073	9330	9120	80	2770	500	6480	10	1	15800000	1493	9.71	1.00	12	0.34	973.00	9486.00	12550	20221116	-24.70	6820	20220930	38.56	11200	-15.62	20230414	8370	12.90	20230103	12550	-24.70	20221116	6820	38.56	20220930	4.13	N	041930	500	80 억	304189	N	N	2	N	N
4	20230630	140433	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9440	180	2	1.94	442887400	47286	62.23	9260	9450	9220	12030	6490	9260	9366.14	1.93	0	10960	9493	9376	9283	9166	9073	9330	9120	80	2770	500	6480	10	1	15800000	1492	9.70	1.00	12	0.30	973.00	9486.00	12550	20221116	-24.78	6820	20220930	38.42	11200	-15.71	20230414	8370	12.78	20230103	12550	-24.78	20221116	6820	38.42	20220930	4.13	N	041930	500	80 억	304189	N	N	2	N	N
5	20230630	130435	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9420	160	2	1.73	358763050	38371	50.50	9260	9450	9220	12030	6490	9260	9349.85	1.93	0	10100	9493	9376	9283	9166	9073	9330	9120	80	2770	500	6480	10	1	15800000	1488	9.68	0.99	12	0.24	973.00	9486.00	12550	20221116	-24.94	6820	20220930	38.12	11200	-15.89	20230414	8370	12.54	20230103	12550	-24.94	20221116	6820	38.12	20220930	4.13	N	041930	500	80 억	304189	N	N	2	N	N
6	20230630	120432	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9400	140	2	1.51	297319020	31832	41.89	9260	9450	9220	12030	6490	9260	9340.26	1.93	0	6324	9493	9376	9283	9166	9073	9330	9120	80	2770	500	6480	10	1	15800000	1485	9.66	0.99	12	0.20	973.00	9486.00	12550	20221116	-25.10	6820	20220930	37.83	11200	-16.07	20230414	8370	12.31	20230103	12550	-25.10	20221116	6820	37.83	20220930	4.13	N	041930	500	80 억	304189	N	N	2	N	N
7	20230630	110433	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9420	160	2	1.73	267383580	28651	37.71	9260	9450	9220	12030	6490	9260	9332.43	1.93	0	5732	9493	9376	9283	9166	9073	9330	9120	80	2770	500	6480	10	1	15800000	1488	9.68	0.99	12	0.18	973.00	9486.00	12550	20221116	-24.94	6820	20220930	38.12	11200	-15.89	20230414	8370	12.54	20230103	12550	-24.94	20221116	6820	38.12	20220930	4.13	N	041930	500	80 억	304189	N	N	2	N	N
8	20230630	100434	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9350	90	2	0.97	146063170	15744	20.72	9260	9370	9220	12030	6490	9260	9277.39	1.93	0	6	9493	9376	9283	9166	9073	9330	9120	80	2770	500	6480	10	1	15800000	1477	9.61	0.99	12	0.10	973.00	9486.00	12550	20221116	-25.50	6820	20220930	37.10	11200	-16.52	20230414	8370	11.71	20230103	12550	-25.50	20221116	6820	37.10	20220930	4.13	N	041930	500	80 억	304189	N	N	2	N	N
9	20230630	090434	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9260	0	3	0.00	7371580	797	1.05	9260	9260	9220	12030	6490	9260	9249.16	1.93	0	-289	9493	9376	9283	9166	9073	9330	9120	80	2770	500	6480	10	1	15800000	1463	9.52	0.98	12	0.01	973.00	9486.00	12550	20221116	-26.22	6820	20220930	35.78	11200	-17.32	20230414	8370	10.63	20230103	12550	-26.22	20221116	6820	35.78	20220930	4.13	N	041930	500	80 억	304189	N	N	2	N	N
10	20230629	160433	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9260	-140	5	-1.49	698728170	75428	109.10	9350	9400	9190	12220	6580	9400	9263.51	2.10	0	-28119	9520	9460	9350	9290	9180	9490	9320	80	2820	500	6580	10	1	15800000	1463	9.52	0.98	12	0.48	973.00	9486.00	12550	20221116	-26.22	6820	20220930	35.78	11200	-17.32	20230414	8370	10.63	20230103	12550	-26.22	20221116	6820	35.78	20220930	4.05	N	041930	500	80 억	332308	N	N	2	N	N
11	20230629	150431	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9200	-200	5	-2.13	662382610	71491	103.40	9350	9400	9190	12220	6580	9400	9265.26	2.10	0	-27526	9520	9460	9350	9290	9180	9490	9320	80	2820	500	6580	10	1	15800000	1454	9.46	0.97	12	0.45	973.00	9486.00	12550	20221116	-26.69	6820	20220930	34.90	11200	-17.86	20230414	8370	9.92	20230103	12550	-26.69	20221116	6820	34.90	20220930	4.05	N	041930	500	80 억	332308	N	N	11	N	N
12	20230629	140431	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9210	-190	5	-2.02	609624810	65758	95.11	9350	9400	9190	12220	6580	9400	9270.73	2.10	0	-25051	9520	9460	9350	9290	9180	9490	9320	80	2820	500	6580	10	1	15800000	1455	9.47	0.97	12	0.42	973.00	9486.00	12550	20221116	-26.61	6820	20220930	35.04	11200	-17.77	20230414	8370	10.04	20230103	12550	-26.61	20221116	6820	35.04	20220930	4.05	N	041930	500	80 억	332308	N	N	11	N	N
13	20230629	130430	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9200	-200	5	-2.13	539835520	58173	84.14	9350	9400	9190	12220	6580	9400	9279.83	2.10	0	-22147	9520	9460	9350	9290	9180	9490	9320	80	2820	500	6580	10	1	15800000	1454	9.46	0.97	12	0.37	973.00	9486.00	12550	20221116	-26.69	6820	20220930	34.90	11200	-17.86	20230414	8370	9.92	20230103	12550	-26.69	20221116	6820	34.90	20220930	4.05	N	041930	500	80 억	332308	N	N	11	N	N
14	20230629	120432	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9200	-200	5	-2.13	440883360	47421	68.59	9350	9400	9200	12220	6580	9400	9297.22	2.10	0	-20970	9520	9460	9350	9290	9180	9490	9320	80	2820	500	6580	10	1	15800000	1454	9.46	0.97	12	0.30	973.00	9486.00	12550	20221116	-26.69	6820	20220930	34.90	11200	-17.86	20230414	8370	9.92	20230103	12550	-26.69	20221116	6820	34.90	20220930	4.05	N	041930	500	80 억	332308	N	N	11	N	N
15	20230629	110431	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9260	-140	5	-1.49	302639750	32437	46.92	9350	9400	9250	12220	6580	9400	9330.08	2.10	0	-11885	9520	9460	9350	9290	9180	9490	9320	80	2820	500	6580	10	1	15800000	1463	9.52	0.98	12	0.21	973.00	9486.00	12550	20221116	-26.22	6820	20220930	35.78	11200	-17.32	20230414	8370	10.63	20230103	12550	-26.22	20221116	6820	35.78	20220930	4.05	N	041930	500	80 억	332308	N	N	11	N	N
16	20230629	100432	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9360	-40	5	-0.43	107770030	11501	16.63	9350	9400	9350	12220	6580	9400	9370.49	2.10	0	-2901	9520	9460	9350	9290	9180	9490	9320	80	2820	500	6580	10	1	15800000	1479	9.62	0.99	12	0.07	973.00	9486.00	12550	20221116	-25.42	6820	20220930	37.24	11200	-16.43	20230414	8370	11.83	20230103	12550	-25.42	20221116	6820	37.24	20220930	4.05	N	041930	500	80 억	332308	N	N	11	N	N
17	20230629	090431	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9390	-10	5	-0.11	18081780	1928	2.79	9350	9400	9350	12220	6580	9400	9378.52	2.10	0	-1359	9520	9460	9350	9290	9180	9490	9320	80	2820	500	6580	10	1	15800000	1484	9.65	0.99	12	0.01	973.00	9486.00	12550	20221116	-25.18	6820	20220930	37.68	11200	-16.16	20230414	8370	12.19	20230103	12550	-25.18	20221116	6820	37.68	20220930	4.05	N	041930	500	80 억	332308	N	N	11	N	N
18	20230628	160427	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9400	170	2	1.84	643666630	69026	104.49	9240	9410	9240	11990	6470	9230	9324.33	1.98	0	19480	9383	9306	9233	9156	9083	9270	9120	80	2760	500	6460	10	1	15800000	1485	9.66	0.99	12	0.44	973.00	9486.00	12550	20221116	-25.10	6820	20220930	37.83	11200	-16.07	20230414	8370	12.31	20230103	12550	-25.10	20221116	6820	37.83	20220930	4.06	N	041930	500	80 억	312828	N	N	11	N	N
19	20230628	150429	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9360	130	2	1.41	607582390	65182	98.68	9240	9410	9240	11990	6470	9230	9321.32	1.98	0	19874	9383	9306	9233	9156	9083	9270	9120	80	2760	500	6460	10	1	15800000	1479	9.62	0.99	12	0.41	973.00	9486.00	12550	20221116	-25.42	6820	20220930	37.24	11200	-16.43	20230414	8370	11.83	20230103	12550	-25.42	20221116	6820	37.24	20220930	4.06	N	041930	500	80 억	312828	N	N	36	N	N
20	20230628	140428	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9360	130	2	1.41	574536000	61648	93.33	9240	9410	9240	11990	6470	9230	9319.62	1.98	0	19492	9383	9306	9233	9156	9083	9270	9120	80	2760	500	6460	10	1	15800000	1479	9.62	0.99	12	0.39	973.00	9486.00	12550	20221116	-25.42	6820	20220930	37.24	11200	-16.43	20230414	8370	11.83	20230103	12550	-25.42	20221116	6820	37.24	20220930	4.06	N	041930	500	80 억	312828	N	N	36	N	N
21	20230628	130429	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9380	150	2	1.63	519415730	55751	84.40	9240	9410	9240	11990	6470	9230	9316.71	1.98	0	17323	9383	9306	9233	9156	9083	9270	9120	80	2760	500	6460	10	1	15800000	1482	9.64	0.99	12	0.35	973.00	9486.00	12550	20221116	-25.26	6820	20220930	37.54	11200	-16.25	20230414	8370	12.07	20230103	12550	-25.26	20221116	6820	37.54	20220930	4.06	N	041930	500	80 억	312828	N	N	36	N	N
22	20230628	120403	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9400	170	2	1.84	462742440	49711	75.25	9240	9410	9240	11990	6470	9230	9308.65	1.98	0	16609	9383	9306	9233	9156	9083	9270	9120	80	2760	500	6460	10	1	15800000	1485	9.66	0.99	12	0.31	973.00	9486.00	12550	20221116	-25.10	6820	20220930	37.83	11200	-16.07	20230414	8370	12.31	20230103	12550	-25.10	20221116	6820	37.83	20220930	4.06	N	041930	500	80 억	312828	N	N	36	N	N
23	20230628	110432	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9410	180	2	1.95	419683110	45113	68.29	9240	9410	9240	11990	6470	9230	9302.93	1.98	0	15283	9383	9306	9233	9156	9083	9270	9120	80	2760	500	6460	10	1	15800000	1487	9.67	0.99	12	0.29	973.00	9486.00	12550	20221116	-25.02	6820	20220930	37.98	11200	-15.98	20230414	8370	12.43	20230103	12550	-25.02	20221116	6820	37.98	20220930	4.06	N	041930	500	80 억	312828	N	N	36	N	N
24	20230628	100432	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9290	60	2	0.65	229584080	24786	37.52	9240	9310	9240	11990	6470	9230	9262.65	1.98	0	6222	9383	9306	9233	9156	9083	9270	9120	80	2760	500	6460	10	1	15800000	1468	9.55	0.98	12	0.16	973.00	9486.00	12550	20221116	-25.98	6820	20220930	36.22	11200	-17.05	20230414	8370	10.99	20230103	12550	-25.98	20221116	6820	36.22	20220930	4.06	N	041930	500	80 억	312828	N	N	36	N	N
25	20230628	090429	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9250	20	2	0.22	12441860	1345	2.04	9240	9260	9240	11990	6470	9230	9250.45	1.98	0	-485	9383	9306	9233	9156	9083	9270	9120	80	2760	500	6460	10	1	15800000	1462	9.51	0.98	12	0.01	973.00	9486.00	12550	20221116	-26.29	6820	20220930	35.63	11200	-17.41	20230414	8370	10.51	20230103	12550	-26.29	20221116	6820	35.63	20220930	4.06	N	041930	500	80 억	312828	N	N	36	N	N
26	20230627	160430	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9230	-50	5	-0.54	598554970	64917	108.80	9280	9310	9160	12060	6500	9280	9220.30	1.99	0	-2483	9453	9366	9233	9146	9013	9390	9170	80	2780	500	6490	10	1	15800000	1458	9.49	0.97	12	0.41	973.00	9486.00	12550	20221116	-26.45	6820	20220930	35.34	11200	-17.59	20230414	8370	10.27	20230103	12550	-26.45	20221116	6820	35.34	20220930	4.01	N	041930	500	80 억	315172	N	N	36	N	N
27	20230627	150433	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9210	-70	5	-0.75	570606890	61888	103.72	9280	9310	9160	12060	6500	9280	9219.98	1.99	0	-2754	9453	9366	9233	9146	9013	9390	9170	80	2780	500	6490	10	1	15800000	1455	9.47	0.97	12	0.39	973.00	9486.00	12550	20221116	-26.61	6820	20220930	35.04	11200	-17.77	20230414	8370	10.04	20230103	12550	-26.61	20221116	6820	35.04	20220930	4.01	N	041930	500	80 억	315172	N	N	0	N	N
28	20230627	140436	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9200	-80	5	-0.86	536159270	58151	97.46	9280	9310	9160	12060	6500	9280	9220.11	1.99	0	-2041	9453	9366	9233	9146	9013	9390	9170	80	2780	500	6490	10	1	15800000	1454	9.46	0.97	12	0.37	973.00	9486.00	12550	20221116	-26.69	6820	20220930	34.90	11200	-17.86	20230414	8370	9.92	20230103	12550	-26.69	20221116	6820	34.90	20220930	4.01	N	041930	500	80 억	315172	N	N	0	N	N
29	20230627	130436	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9180	-100	5	-1.08	477647110	51783	86.78	9280	9310	9160	12060	6500	9280	9224.00	1.99	0	-3036	9453	9366	9233	9146	9013	9390	9170	80	2780	500	6490	10	1	15800000	1450	9.43	0.97	12	0.33	973.00	9486.00	12550	20221116	-26.85	6820	20220930	34.60	11200	-18.04	20230414	8370	9.68	20230103	12550	-26.85	20221116	6820	34.60	20220930	4.01	N	041930	500	80 억	315172	N	N	0	N	N
30	20230627	120438	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9190	-90	5	-0.97	372665760	40342	67.61	9280	9310	9180	12060	6500	9280	9237.65	1.99	0	889	9453	9366	9233	9146	9013	9390	9170	80	2780	500	6490	10	1	15800000	1452	9.45	0.97	12	0.26	973.00	9486.00	12550	20221116	-26.77	6820	20220930	34.75	11200	-17.95	20230414	8370	9.80	20230103	12550	-26.77	20221116	6820	34.75	20220930	4.01	N	041930	500	80 억	315172	N	N	0	N	N
31	20230627	110437	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9220	-60	5	-0.65	271244110	29313	49.13	9280	9310	9210	12060	6500	9280	9253.36	1.99	0	663	9453	9366	9233	9146	9013	9390	9170	80	2780	500	6490	10	1	15800000	1457	9.48	0.97	12	0.19	973.00	9486.00	12550	20221116	-26.53	6820	20220930	35.19	11200	-17.68	20230414	8370	10.16	20230103	12550	-26.53	20221116	6820	35.19	20220930	4.01	N	041930	500	80 억	315172	N	N	0	N	N
32	20230627	100427	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9290	10	2	0.11	93342830	10064	16.87	9280	9300	9230	12060	6500	9280	9274.92	1.99	0	980	9453	9366	9233	9146	9013	9390	9170	80	2780	500	6490	10	1	15800000	1468	9.55	0.98	12	0.06	973.00	9486.00	12550	20221116	-25.98	6820	20220930	36.22	11200	-17.05	20230414	8370	10.99	20230103	12550	-25.98	20221116	6820	36.22	20220930	4.01	N	041930	500	80 억	315172	N	N	0	N	N
33	20230627	090430	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9230	-50	5	-0.54	11737350	1266	2.12	9280	9280	9230	12060	6500	9280	9271.14	1.99	0	-266	9453	9366	9233	9146	9013	9390	9170	80	2780	500	6490	10	1	15800000	1458	9.49	0.97	12	0.01	973.00	9486.00	12550	20221116	-26.45	6820	20220930	35.34	11200	-17.59	20230414	8370	10.27	20230103	12550	-26.45	20221116	6820	35.34	20220930	4.01	N	041930	500	80 억	315172	N	N	0	N	N
34	20230626	160428	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9280	50	2	0.54	538745140	58343	68.39	9280	9320	9100	11990	6470	9230	9234.02	1.92	0	12251	9463	9346	9283	9166	9103	9315	9135	80	2760	500	6460	10	1	15800000	1466	9.54	0.98	12	0.37	973.00	9486.00	12550	20221116	-26.06	6820	20220930	36.07	11200	-17.14	20230414	8370	10.87	20230103	12550	-26.06	20221116	6820	36.07	20220930	3.95	N	041930	500	80 억	302914	N	N	0	N	N
35	20230626	150432	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9260	30	2	0.33	506276020	54842	64.29	9280	9320	9100	11990	6470	9230	9231.54	1.92	0	11497	9463	9346	9283	9166	9103	9315	9135	80	2760	500	6460	10	1	15800000	1463	9.52	0.98	12	0.35	973.00	9486.00	12550	20221116	-26.22	6820	20220930	35.78	11200	-17.32	20230414	8370	10.63	20230103	12550	-26.22	20221116	6820	35.78	20220930	3.95	N	041930	500	80 억	302914	N	N	0	N	N
36	20230626	140431	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9260	30	2	0.33	448132020	48561	56.92	9280	9320	9100	11990	6470	9230	9228.23	1.92	0	9676	9463	9346	9283	9166	9103	9315	9135	80	2760	500	6460	10	1	15800000	1463	9.52	0.98	12	0.31	973.00	9486.00	12550	20221116	-26.22	6820	20220930	35.78	11200	-17.32	20230414	8370	10.63	20230103	12550	-26.22	20221116	6820	35.78	20220930	3.95	N	041930	500	80 억	302914	N	N	0	N	N
37	20230626	130431	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9260	30	2	0.33	404215010	43825	51.37	9280	9320	9100	11990	6470	9230	9223.39	1.92	0	9177	9463	9346	9283	9166	9103	9315	9135	80	2760	500	6460	10	1	15800000	1463	9.52	0.98	12	0.28	973.00	9486.00	12550	20221116	-26.22	6820	20220930	35.78	11200	-17.32	20230414	8370	10.63	20230103	12550	-26.22	20221116	6820	35.78	20220930	3.95	N	041930	500	80 억	302914	N	N	0	N	N
38	20230626	120428	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9290	60	2	0.65	359464140	38997	45.71	9280	9320	9100	11990	6470	9230	9217.74	1.92	0	5913	9463	9346	9283	9166	9103	9315	9135	80	2760	500	6460	10	1	15800000	1468	9.55	0.98	12	0.25	973.00	9486.00	12550	20221116	-25.98	6820	20220930	36.22	11200	-17.05	20230414	8370	10.99	20230103	12550	-25.98	20221116	6820	36.22	20220930	3.95	N	041930	500	80 억	302914	N	N	0	N	N
39	20230626	110428	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9260	30	2	0.33	302414640	32850	38.51	9280	9290	9100	11990	6470	9230	9205.93	1.92	0	3933	9463	9346	9283	9166	9103	9315	9135	80	2760	500	6460	10	1	15800000	1463	9.52	0.98	12	0.21	973.00	9486.00	12550	20221116	-26.22	6820	20220930	35.78	11200	-17.32	20230414	8370	10.63	20230103	12550	-26.22	20221116	6820	35.78	20220930	3.95	N	041930	500	80 억	302914	N	N	0	N	N
40	20230626	100428	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9240	10	2	0.11	250713920	27270	31.97	9280	9290	9100	11990	6470	9230	9193.76	1.92	0	2185	9463	9346	9283	9166	9103	9315	9135	80	2760	500	6460	10	1	15800000	1460	9.50	0.97	12	0.17	973.00	9486.00	12550	20221116	-26.37	6820	20220930	35.48	11200	-17.50	20230414	8370	10.39	20230103	12550	-26.37	20221116	6820	35.48	20220930	3.95	N	041930	500	80 억	302914	N	N	0	N	N
41	20230626	090429	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9220	-10	5	-0.11	27954850	3025	3.55	9280	9290	9200	11990	6470	9230	9241.27	1.92	0	-2388	9463	9346	9283	9166	9103	9315	9135	80	2760	500	6460	10	1	15800000	1457	9.48	0.97	12	0.02	973.00	9486.00	12550	20221116	-26.53	6820	20220930	35.19	11200	-17.68	20230414	8370	10.16	20230103	12550	-26.53	20221116	6820	35.19	20220930	3.95	N	041930	500	80 억	302914	N	N	0	N	N
42	20230623	162337	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9230	-130	5	-1.39	788319050	85107	76.20	9360	9400	9220	12160	6560	9360	9262.88	2.06	0	-22331	9746	9552	9456	9262	9166	9505	9215	80	2800	500	6550	10	1	15800000	1458	9.49	0.97	12	0.54	973.00	9486.00	12550	20221116	-26.45	6820	20220930	35.34	11200	-17.59	20230414	8370	10.27	20230103	12550	-26.45	20221116	6820	35.34	20220930	3.94	N	041930	500	80 억	325180	N	N	22	N	N
43	20230623	140343	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9230	-130	5	-1.39	693502380	74835	67.00	9360	9400	9220	12160	6560	9360	9267.09	2.06	0	-20731	9746	9552	9456	9262	9166	9505	9215	80	2800	500	6550	10	1	15800000	1458	9.49	0.97	12	0.47	973.00	9486.00	12550	20221116	-26.45	6820	20220930	35.34	11200	-17.59	20230414	8370	10.27	20230103	12550	-26.45	20221116	6820	35.34	20220930	3.94	N	041930	500	80 억	325180	N	N	22	N	N
44	20230622	160627	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9360	-200	5	-2.09	1053657180	111355	148.64	9500	9650	9360	12420	6700	9560	9462.56	2.30	0	-38002	9726	9642	9526	9442	9326	9685	9485	80	2860	500	6690	10	1	15800000	1479	9.62	0.99	12	0.70	973.00	9486.00	12550	20221116	-25.42	6820	20220930	37.24	11200	-16.43	20230414	8370	11.83	20230103	12550	-25.42	20221116	6820	37.24	20220930	3.86	N	041930	500	80 억	362983	N	N	22	N	N
45	20230622	150435	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9390	-170	5	-1.78	967999830	102211	136.43	9500	9650	9360	12420	6700	9560	9470.60	2.30	0	-35791	9726	9642	9526	9442	9326	9685	9485	80	2860	500	6690	10	1	15800000	1484	9.65	0.99	12	0.65	973.00	9486.00	12550	20221116	-25.18	6820	20220930	37.68	11200	-16.16	20230414	8370	12.19	20230103	12550	-25.18	20221116	6820	37.68	20220930	3.86	N	041930	500	80 억	362983	N	N	166	N	N
46	20230622	140521	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9420	-140	5	-1.46	846522500	89267	119.15	9500	9650	9400	12420	6700	9560	9483.04	2.30	0	-30842	9726	9642	9526	9442	9326	9685	9485	80	2860	500	6690	10	1	15800000	1488	9.68	0.99	12	0.56	973.00	9486.00	12550	20221116	-24.94	6820	20220930	38.12	11200	-15.89	20230414	8370	12.54	20230103	12550	-24.94	20221116	6820	38.12	20220930	3.86	N	041930	500	80 억	362983	N	N	166	N	N
47	20230622	130358	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9460	-100	5	-1.05	560759240	58931	78.66	9500	9650	9460	12420	6700	9560	9515.52	2.30	0	-14591	9726	9642	9526	9442	9326	9685	9485	80	2860	500	6690	10	1	15800000	1495	9.72	1.00	12	0.37	973.00	9486.00	12550	20221116	-24.62	6820	20220930	38.71	11200	-15.54	20230414	8370	13.02	20230103	12550	-24.62	20221116	6820	38.71	20220930	3.86	N	041930	500	80 억	362983	N	N	166	N	N
48	20230622	120624	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9520	-40	5	-0.42	397407400	41694	55.65	9500	9650	9490	12420	6700	9560	9531.52	2.30	0	-6855	9726	9642	9526	9442	9326	9685	9485	80	2860	500	6690	10	1	15800000	1504	9.78	1.00	12	0.26	973.00	9486.00	12550	20221116	-24.14	6820	20220930	39.59	11200	-15.00	20230414	8370	13.74	20230103	12550	-24.14	20221116	6820	39.59	20220930	3.86	N	041930	500	80 억	362983	N	N	166	N	N
49	20230622	110607	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9520	-40	5	-0.42	299748450	31441	41.97	9500	9650	9490	12420	6700	9560	9533.68	2.30	0	-5721	9726	9642	9526	9442	9326	9685	9485	80	2860	500	6690	10	1	15800000	1504	9.78	1.00	12	0.20	973.00	9486.00	12550	20221116	-24.14	6820	20220930	39.59	11200	-15.00	20230414	8370	13.74	20230103	12550	-24.14	20221116	6820	39.59	20220930	3.86	N	041930	500	80 억	362983	N	N	166	N	N
50	20230622	100428	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9550	-10	5	-0.10	178102210	18663	24.91	9500	9650	9490	12420	6700	9560	9543.06	2.30	0	-2983	9726	9642	9526	9442	9326	9685	9485	80	2860	500	6690	10	1	15800000	1509	9.82	1.01	12	0.12	973.00	9486.00	12550	20221116	-23.90	6820	20220930	40.03	11200	-14.73	20230414	8370	14.10	20230103	12550	-23.90	20221116	6820	40.03	20220930	3.86	N	041930	500	80 억	362983	N	N	166	N	N
51	20230622	090810	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9560	0	3	0.00	44835570	4715	6.29	9500	9560	9490	12420	6700	9560	9509.12	2.30	0	-161	9726	9642	9526	9442	9326	9685	9485	80	2860	500	6690	10	1	15800000	1510	9.83	1.01	12	0.03	973.00	9486.00	12550	20221116	-23.82	6820	20220930	40.18	11200	-14.64	20230414	8370	14.22	20230103	12550	-23.82	20221116	6820	40.18	20220930	3.86	N	041930	500	80 억	362983	N	N	166	N	N
52	20230621	160642	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9560	60	2	0.63	709586170	74439	68.95	9480	9610	9410	12350	6650	9500	9532.45	2.28	0	3123	9740	9620	9550	9430	9360	9585	9395	80	2850	500	6650	10	1	15800000	1510	9.83	1.01	12	0.47	973.00	9486.00	12550	20221116	-23.82	6820	20220930	40.18	11200	-14.64	20230414	8370	14.22	20230103	12550	-23.82	20221116	6820	40.18	20220930	3.90	N	041930	500	80 억	359611	N	N	166	N	N
53	20230621	150924	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9550	50	2	0.53	657365110	68972	63.89	9480	9610	9410	12350	6650	9500	9530.90	2.28	0	3235	9740	9620	9550	9430	9360	9585	9395	80	2850	500	6650	10	1	15800000	1509	9.82	1.01	12	0.44	973.00	9486.00	12550	20221116	-23.90	6820	20220930	40.03	11200	-14.73	20230414	8370	14.10	20230103	12550	-23.90	20221116	6820	40.03	20220930	3.90	N	041930	500	80 억	359611	N	N	169	N	N
54	20230621	140355	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9590	90	2	0.95	544174310	57144	52.93	9480	9610	9410	12350	6650	9500	9522.86	2.28	0	3727	9740	9620	9550	9430	9360	9585	9395	80	2850	500	6650	10	1	15800000	1515	9.86	1.01	12	0.36	973.00	9486.00	12550	20221116	-23.59	6820	20220930	40.62	11200	-14.38	20230414	8370	14.58	20230103	12550	-23.59	20221116	6820	40.62	20220930	3.90	N	041930	500	80 억	359611	N	N	169	N	N
55	20230621	130247	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9570	70	2	0.74	484879980	50959	47.20	9480	9590	9410	12350	6650	9500	9515.10	2.28	0	2912	9740	9620	9550	9430	9360	9585	9395	80	2850	500	6650	10	1	15800000	1512	9.84	1.01	12	0.32	973.00	9486.00	12550	20221116	-23.75	6820	20220930	40.32	11200	-14.55	20230414	8370	14.34	20230103	12550	-23.75	20221116	6820	40.32	20220930	3.90	N	041930	500	80 억	359611	N	N	169	N	N
56	20230621	120751	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9560	60	2	0.63	365242290	38439	35.61	9480	9570	9410	12350	6650	9500	9501.87	2.28	0	-3935	9740	9620	9550	9430	9360	9585	9395	80	2850	500	6650	10	1	15800000	1510	9.83	1.01	12	0.24	973.00	9486.00	12550	20221116	-23.82	6820	20220930	40.18	11200	-14.64	20230414	8370	14.22	20230103	12550	-23.82	20221116	6820	40.18	20220930	3.90	N	041930	500	80 억	359611	N	N	169	N	N
57	20230621	110743	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9560	60	2	0.63	306985190	32342	29.96	9480	9560	9410	12350	6650	9500	9491.84	2.28	0	-4710	9740	9620	9550	9430	9360	9585	9395	80	2850	500	6650	10	1	15800000	1510	9.83	1.01	12	0.20	973.00	9486.00	12550	20221116	-23.82	6820	20220930	40.18	11200	-14.64	20230414	8370	14.22	20230103	12550	-23.82	20221116	6820	40.18	20220930	3.90	N	041930	500	80 억	359611	N	N	169	N	N
58	20230621	101029	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9510	10	2	0.11	199648030	21062	19.51	9480	9530	9410	12350	6650	9500	9479.06	2.28	0	-920	9740	9620	9550	9430	9360	9585	9395	80	2850	500	6650	10	1	15800000	1503	9.77	1.00	12	0.13	973.00	9486.00	12550	20221116	-24.22	6820	20220930	39.44	11200	-15.09	20230414	8370	13.62	20230103	12550	-24.22	20221116	6820	39.44	20220930	3.90	N	041930	500	80 억	359611	N	N	169	N	N
59	20230621	090329	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9460	-40	5	-0.42	54195800	5742	5.32	9480	9480	9410	12350	6650	9500	9438.49	2.28	0	2951	9740	9620	9550	9430	9360	9585	9395	80	2850	500	6650	10	1	15800000	1495	9.72	1.00	12	0.04	973.00	9486.00	12550	20221116	-24.62	6820	20220930	38.71	11200	-15.54	20230414	8370	13.02	20230103	12550	-24.62	20221116	6820	38.71	20220930	3.90	N	041930	500	80 억	359611	N	N	169	N	N
60	20230620	160716	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9500	-140	5	-1.45	1015047140	106559	143.88	9670	9670	9480	12530	6750	9640	9525.71	2.55	0	-43368	9740	9690	9610	9560	9480	9715	9585	80	2890	500	6740	10	1	15800000	1501	9.76	1.00	12	0.67	973.00	9486.00	12550	20221116	-24.30	6820	20220930	39.30	11200	-15.18	20230414	8370	13.50	20230103	12550	-24.30	20221116	6820	39.30	20220930	3.90	N	041930	500	80 억	403280	N	N	169	N	N
61	20230620	150344	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9490	-150	5	-1.56	969054560	101715	137.34	9670	9670	9480	12530	6750	9640	9527.15	2.55	0	-42724	9740	9690	9610	9560	9480	9715	9585	80	2890	500	6740	10	1	15800000	1499	9.75	1.00	12	0.64	973.00	9486.00	12550	20221116	-24.38	6820	20220930	39.15	11200	-15.27	20230414	8370	13.38	20230103	12550	-24.38	20221116	6820	39.15	20220930	3.90	N	041930	500	80 억	403280	N	N	83	N	N
62	20230620	140946	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9520	-120	5	-1.24	863445310	90592	122.32	9670	9670	9490	12530	6750	9640	9531.14	2.55	0	-38730	9740	9690	9610	9560	9480	9715	9585	80	2890	500	6740	10	1	15800000	1504	9.78	1.00	12	0.57	973.00	9486.00	12550	20221116	-24.14	6820	20220930	39.59	11200	-15.00	20230414	8370	13.74	20230103	12550	-24.14	20221116	6820	39.59	20220930	3.90	N	041930	500	80 억	403280	N	N	83	N	N
63	20230620	130835	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9520	-120	5	-1.24	790270620	82896	111.93	9670	9670	9490	12530	6750	9640	9533.28	2.55	0	-34256	9740	9690	9610	9560	9480	9715	9585	80	2890	500	6740	10	1	15800000	1504	9.78	1.00	12	0.52	973.00	9486.00	12550	20221116	-24.14	6820	20220930	39.59	11200	-15.00	20230414	8370	13.74	20230103	12550	-24.14	20221116	6820	39.59	20220930	3.90	N	041930	500	80 억	403280	N	N	83	N	N
64	20230620	120930	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9510	-130	5	-1.35	718217570	75329	101.71	9670	9670	9490	12530	6750	9640	9534.41	2.55	0	-33491	9740	9690	9610	9560	9480	9715	9585	80	2890	500	6740	10	1	15800000	1503	9.77	1.00	12	0.48	973.00	9486.00	12550	20221116	-24.22	6820	20220930	39.44	11200	-15.09	20230414	8370	13.62	20230103	12550	-24.22	20221116	6820	39.44	20220930	3.90	N	041930	500	80 억	403280	N	N	83	N	N
65	20230620	110728	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9510	-130	5	-1.35	464994770	48675	65.72	9670	9670	9490	12530	6750	9640	9553.05	2.55	0	-23616	9740	9690	9610	9560	9480	9715	9585	80	2890	500	6740	10	1	15800000	1503	9.77	1.00	12	0.31	973.00	9486.00	12550	20221116	-24.22	6820	20220930	39.44	11200	-15.09	20230414	8370	13.62	20230103	12550	-24.22	20221116	6820	39.44	20220930	3.90	N	041930	500	80 억	403280	N	N	83	N	N
66	20230620	100359	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9600	-40	5	-0.41	192820350	20134	27.19	9670	9670	9540	12530	6750	9640	9576.85	2.55	0	-9334	9740	9690	9610	9560	9480	9715	9585	80	2890	500	6740	10	1	15800000	1517	9.87	1.01	12	0.13	973.00	9486.00	12550	20221116	-23.51	6820	20220930	40.76	11200	-14.29	20230414	8370	14.70	20230103	12550	-23.51	20221116	6820	40.76	20220930	3.90	N	041930	500	80 억	403280	N	N	83	N	N
67	20230620	090401	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9580	-60	5	-0.62	21450630	2232	3.01	9670	9670	9570	12530	6750	9640	9610.50	2.55	0	-903	9740	9690	9610	9560	9480	9715	9585	80	2890	500	6740	10	1	15800000	1514	9.85	1.01	12	0.01	973.00	9486.00	12550	20221116	-23.67	6820	20220930	40.47	11200	-14.46	20230414	8370	14.46	20230103	12550	-23.67	20221116	6820	40.47	20220930	3.90	N	041930	500	80 억	403280	N	N	83	N	N
68	20230619	160646	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9640	40	2	0.42	705848150	73552	111.84	9530	9660	9530	12480	6720	9600	9596.58	2.49	0	9632	9773	9686	9623	9536	9473	9730	9580	80	2880	500	6720	10	1	15800000	1523	9.91	1.02	12	0.47	973.00	9486.00	12550	20221116	-23.19	6820	20220930	41.35	11200	-13.93	20230414	8370	15.17	20230103	12550	-23.19	20221116	6820	41.35	20220930	3.97	N	041930	500	80 억	393515	N	N	83	N	N
69	20230619	150103	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9640	40	2	0.42	675660540	70419	107.07	9530	9660	9530	12480	6720	9600	9594.86	2.49	0	8525	9773	9686	9623	9536	9473	9730	9580	80	2880	500	6720	10	1	15800000	1523	9.91	1.02	12	0.45	973.00	9486.00	12550	20221116	-23.19	6820	20220930	41.35	11200	-13.93	20230414	8370	15.17	20230103	12550	-23.19	20221116	6820	41.35	20220930	3.97	N	041930	500	80 억	393515	N	N	301	N	N
70	20230619	140202	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9600	0	3	0.00	570730260	59516	90.49	9530	9640	9530	12480	6720	9600	9589.53	2.49	0	6849	9773	9686	9623	9536	9473	9730	9580	80	2880	500	6720	10	1	15800000	1517	9.87	1.01	12	0.38	973.00	9486.00	12550	20221116	-23.51	6820	20220930	40.76	11200	-14.29	20230414	8370	14.70	20230103	12550	-23.51	20221116	6820	40.76	20220930	3.97	N	041930	500	80 억	393515	N	N	301	N	N
71	20230619	130634	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9580	-20	5	-0.21	511231000	53305	81.05	9530	9640	9530	12480	6720	9600	9590.68	2.49	0	4232	9773	9686	9623	9536	9473	9730	9580	80	2880	500	6720	10	1	15800000	1514	9.85	1.01	12	0.34	973.00	9486.00	12550	20221116	-23.67	6820	20220930	40.47	11200	-14.46	20230414	8370	14.46	20230103	12550	-23.67	20221116	6820	40.47	20220930	3.97	N	041930	500	80 억	393515	N	N	301	N	N
72	20230619	120858	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9630	30	2	0.31	457092470	47667	72.48	9530	9640	9530	12480	6720	9600	9589.29	2.49	0	3971	9773	9686	9623	9536	9473	9730	9580	80	2880	500	6720	10	1	15800000	1522	9.90	1.02	12	0.30	973.00	9486.00	12550	20221116	-23.27	6820	20220930	41.20	11200	-14.02	20230414	8370	15.05	20230103	12550	-23.27	20221116	6820	41.20	20220930	3.97	N	041930	500	80 억	393515	N	N	301	N	N
73	20230619	110702	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9610	10	2	0.10	399489810	41676	63.37	9530	9640	9530	12480	6720	9600	9585.61	2.49	0	2986	9773	9686	9623	9536	9473	9730	9580	80	2880	500	6720	10	1	15800000	1518	9.88	1.01	12	0.26	973.00	9486.00	12550	20221116	-23.43	6820	20220930	40.91	11200	-14.20	20230414	8370	14.81	20230103	12550	-23.43	20221116	6820	40.91	20220930	3.97	N	041930	500	80 억	393515	N	N	301	N	N
74	20230619	100252	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9630	30	2	0.31	280512620	29289	44.53	9530	9630	9530	12480	6720	9600	9577.41	2.49	0	974	9773	9686	9623	9536	9473	9730	9580	80	2880	500	6720	10	1	15800000	1522	9.90	1.02	12	0.19	973.00	9486.00	12550	20221116	-23.27	6820	20220930	41.20	11200	-14.02	20230414	8370	15.05	20230103	12550	-23.27	20221116	6820	41.20	20220930	3.97	N	041930	500	80 억	393515	N	N	301	N	N
75	20230619	090924	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9590	-10	5	-0.10	120368120	12596	19.15	9530	9600	9530	12480	6720	9600	9556.06	2.49	0	2319	9773	9686	9623	9536	9473	9730	9580	80	2880	500	6720	10	1	15800000	1515	9.86	1.01	12	0.08	973.00	9486.00	12550	20221116	-23.59	6820	20220930	40.62	11200	-14.38	20230414	8370	14.58	20230103	12550	-23.59	20221116	6820	40.62	20220930	3.97	N	041930	500	80 억	393515	N	N	301	N	N
76	20230616	160745	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9600	50	2	0.52	619109490	64223	47.45	9570	9710	9560	12410	6690	9550	9640.08	2.51	0	-3152	9870	9710	9610	9450	9350	9660	9400	80	2860	500	6680	10	1	15800000	1517	9.87	1.01	12	0.41	973.00	9486.00	12550	20221116	-23.51	6820	20220930	40.76	11200	-14.29	20230414	8370	14.70	20230103	12550	-23.51	20221116	6820	40.76	20220930	3.98	N	041930	500	80 억	396667	N	N	301	N	N
77	20230616	150748	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9610	60	2	0.63	574797580	59609	44.04	9570	9710	9560	12410	6690	9550	9642.80	2.51	0	-2820	9870	9710	9610	9450	9350	9660	9400	80	2860	500	6680	10	1	15800000	1518	9.88	1.01	12	0.38	973.00	9486.00	12550	20221116	-23.43	6820	20220930	40.91	11200	-14.20	20230414	8370	14.81	20230103	12550	-23.43	20221116	6820	40.91	20220930	3.98	N	041930	500	80 억	396667	N	N	580	N	N
78	20230616	140908	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9620	70	2	0.73	534115210	55377	40.92	9570	9710	9560	12410	6690	9550	9645.07	2.51	0	-2134	9870	9710	9610	9450	9350	9660	9400	80	2860	500	6680	10	1	15800000	1520	9.89	1.01	12	0.35	973.00	9486.00	12550	20221116	-23.35	6820	20220930	41.06	11200	-14.11	20230414	8370	14.93	20230103	12550	-23.35	20221116	6820	41.06	20220930	3.98	N	041930	500	80 억	396667	N	N	580	N	N
79	20230616	130635	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9670	120	2	1.26	401786740	41617	30.75	9570	9710	9560	12410	6690	9550	9654.39	2.51	0	3007	9870	9710	9610	9450	9350	9660	9400	80	2860	500	6680	10	1	15800000	1528	9.94	1.02	12	0.26	973.00	9486.00	12550	20221116	-22.95	6820	20220930	41.79	11200	-13.66	20230414	8370	15.53	20230103	12550	-22.95	20221116	6820	41.79	20220930	3.98	N	041930	500	80 억	396667	N	N	580	N	N
80	20230616	120339	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9650	100	2	1.05	357554060	37038	27.37	9570	9710	9560	12410	6690	9550	9653.71	2.51	0	2849	9870	9710	9610	9450	9350	9660	9400	80	2860	500	6680	10	1	15800000	1525	9.92	1.02	12	0.23	973.00	9486.00	12550	20221116	-23.11	6820	20220930	41.50	11200	-13.84	20230414	8370	15.29	20230103	12550	-23.11	20221116	6820	41.50	20220930	3.98	N	041930	500	80 억	396667	N	N	580	N	N
81	20230616	110415	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9680	130	2	1.36	304802480	31585	23.34	9570	9710	9560	12410	6690	9550	9650.23	2.51	0	1345	9870	9710	9610	9450	9350	9660	9400	80	2860	500	6680	10	1	15800000	1529	9.95	1.02	12	0.20	973.00	9486.00	12550	20221116	-22.87	6820	20220930	41.94	11200	-13.57	20230414	8370	15.65	20230103	12550	-22.87	20221116	6820	41.94	20220930	3.98	N	041930	500	80 억	396667	N	N	580	N	N
82	20230616	100736	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9670	120	2	1.26	219312590	22748	16.81	9570	9710	9560	12410	6690	9550	9640.96	2.51	0	-316	9870	9710	9610	9450	9350	9660	9400	80	2860	500	6680	10	1	15800000	1528	9.94	1.02	12	0.14	973.00	9486.00	12550	20221116	-22.95	6820	20220930	41.79	11200	-13.66	20230414	8370	15.53	20230103	12550	-22.95	20221116	6820	41.79	20220930	3.98	N	041930	500	80 억	396667	N	N	580	N	N
83	20230616	090859	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9600	50	2	0.52	23385980	2438	1.80	9570	9630	9570	12410	6690	9550	9592.28	2.51	0	-886	9870	9710	9610	9450	9350	9660	9400	80	2860	500	6680	10	1	15800000	1517	9.87	1.01	12	0.02	973.00	9486.00	12550	20221116	-23.51	6820	20220930	40.76	11200	-14.29	20230414	8370	14.70	20230103	12550	-23.51	20221116	6820	40.76	20220930	3.98	N	041930	500	80 억	396667	N	N	580	N	N
84	20230615	150214	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9560	-100	5	-1.04	1196647010	124300	63.59	9660	9770	9510	12550	6770	9660	9627.03	2.46	0	7061	10093	9876	9723	9506	9353	9800	9430	80	2890	500	6760	10	1	15800000	1510	9.83	1.01	12	0.79	973.00	9486.00	12550	20221116	-23.82	6820	20220930	40.18	11200	-14.64	20230414	8370	14.22	20230103	12550	-23.82	20221116	6820	40.18	20220930	3.99	N	041930	500	80 억	388769	N	N	211	N	N
85	20230615	140650	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9560	-100	5	-1.04	1131758900	117517	60.12	9660	9770	9510	12550	6770	9660	9630.55	2.46	0	6736	10093	9876	9723	9506	9353	9800	9430	80	2890	500	6760	10	1	15800000	1510	9.83	1.01	12	0.74	973.00	9486.00	12550	20221116	-23.82	6820	20220930	40.18	11200	-14.64	20230414	8370	14.22	20230103	12550	-23.82	20221116	6820	40.18	20220930	3.99	N	041930	500	80 억	388769	N	N	211	N	N
86	20230615	130725	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9600	-60	5	-0.62	985519350	102271	52.32	9660	9770	9510	12550	6770	9660	9636.31	2.46	0	6126	10093	9876	9723	9506	9353	9800	9430	80	2890	500	6760	10	1	15800000	1517	9.87	1.01	12	0.65	973.00	9486.00	12550	20221116	-23.51	6820	20220930	40.76	11200	-14.29	20230414	8370	14.70	20230103	12550	-23.51	20221116	6820	40.76	20220930	3.99	N	041930	500	80 억	388769	N	N	211	N	N
87	20230615	120718	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9610	-50	5	-0.52	860376700	89219	45.64	9660	9770	9510	12550	6770	9660	9643.39	2.46	0	2235	10093	9876	9723	9506	9353	9800	9430	80	2890	500	6760	10	1	15800000	1518	9.88	1.01	12	0.56	973.00	9486.00	12550	20221116	-23.43	6820	20220930	40.91	11200	-14.20	20230414	8370	14.81	20230103	12550	-23.43	20221116	6820	40.91	20220930	3.99	N	041930	500	80 억	388769	N	N	211	N	N
88	20230615	111057	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9520	-140	5	-1.45	681669580	70531	36.08	9660	9770	9510	12550	6770	9660	9664.84	2.46	0	4380	10093	9876	9723	9506	9353	9800	9430	80	2890	500	6760	10	1	15800000	1504	9.78	1.00	12	0.45	973.00	9486.00	12550	20221116	-24.14	6820	20220930	39.59	11200	-15.00	20230414	8370	13.74	20230103	12550	-24.14	20221116	6820	39.59	20220930	3.99	N	041930	500	80 억	388769	N	N	211	N	N
89	20230611	184501	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9740	-10	5	-0.10	2263953540	230433	203.93	9820	9970	9700	12670	6830	9750	9824.80	2.29	-273	-35443	9963	9856	9753	9646	9543	9805	9595	80	2920	500	6820	10	1	15800000	1539	10.01	1.03	12	1.46	973.00	9486.00	12550	20221116	-22.39	6820	20220930	42.82	11200	-13.04	20230414	8370	16.37	20230103	12550	-22.39	20221116	6820	42.82	20220930	4.19	N	041930	500	80 억	361306	N	N	10	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History