KissMeData/137950/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	160753	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8310	120	2	1.47	2240844190	269369	108.38	8160	8440	8080	10640	5740	8190	8318.91	1.84	0	25042	8523	8356	8273	8106	8023	8315	8065	111	2450	500	5240	10	1	22267814	1850	9.07	1.24	12	1.21	916.00	6694.00	9780	20220728	-15.03	6240	20220928	33.17	8950	-7.15	20230522	6540	27.06	20230103	9780	-15.03	20220728	6240	33.17	20220928	5.70	N	137950	500	111 억	408998	N	N	149	N	N
3	20230630	150755	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8280	90	2	1.10	2103754550	252797	101.71	8160	8440	8080	10640	5740	8190	8321.91	1.84	0	24033	8523	8356	8273	8106	8023	8315	8065	111	2450	500	5240	10	1	22267814	1844	9.04	1.24	12	1.14	916.00	6694.00	9780	20220728	-15.34	6240	20220928	32.69	8950	-7.49	20230522	6540	26.61	20230103	9780	-15.34	20220728	6240	32.69	20220928	5.70	N	137950	500	111 억	408998	N	N	149	N	N
4	20230630	140754	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8360	170	2	2.08	1858598750	223234	89.82	8160	8440	8080	10640	5740	8190	8325.79	1.84	0	24295	8523	8356	8273	8106	8023	8315	8065	111	2450	500	5240	10	1	22267814	1862	9.13	1.25	12	1.00	916.00	6694.00	9780	20220728	-14.52	6240	20220928	33.97	8950	-6.59	20230522	6540	27.83	20230103	9780	-14.52	20220728	6240	33.97	20220928	5.70	N	137950	500	111 억	408998	N	N	149	N	N
5	20230630	130754	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8370	180	2	2.20	1733849150	208288	83.81	8160	8440	8080	10640	5740	8190	8324.29	1.84	0	25363	8523	8356	8273	8106	8023	8315	8065	111	2450	500	5240	10	1	22267814	1864	9.14	1.25	12	0.94	916.00	6694.00	9780	20220728	-14.42	6240	20220928	34.13	8950	-6.48	20230522	6540	27.98	20230103	9780	-14.42	20220728	6240	34.13	20220928	5.70	N	137950	500	111 억	408998	N	N	149	N	N
6	20230630	120752	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8390	200	2	2.44	1356696400	163411	65.75	8160	8430	8080	10640	5740	8190	8302.36	1.84	0	14048	8523	8356	8273	8106	8023	8315	8065	111	2450	500	5240	10	1	22267814	1868	9.16	1.25	12	0.73	916.00	6694.00	9780	20220728	-14.21	6240	20220928	34.46	8950	-6.26	20230522	6540	28.29	20230103	9780	-14.21	20220728	6240	34.46	20220928	5.70	N	137950	500	111 억	408998	N	N	149	N	N
7	20230630	110755	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8360	170	2	2.08	1097342190	132506	53.31	8160	8420	8080	10640	5740	8190	8281.45	1.84	0	8638	8523	8356	8273	8106	8023	8315	8065	111	2450	500	5240	10	1	22267814	1862	9.13	1.25	12	0.60	916.00	6694.00	9780	20220728	-14.52	6240	20220928	33.97	8950	-6.59	20230522	6540	27.83	20230103	9780	-14.52	20220728	6240	33.97	20220928	5.70	N	137950	500	111 억	408998	N	N	149	N	N
8	20230630	100754	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8210	20	2	0.24	382592590	46923	18.88	8160	8240	8080	10640	5740	8190	8153.63	1.84	0	1950	8523	8356	8273	8106	8023	8315	8065	111	2450	500	5240	10	1	22267814	1828	8.96	1.23	12	0.21	916.00	6694.00	9780	20220728	-16.05	6240	20220928	31.57	8950	-8.27	20230522	6540	25.54	20230103	9780	-16.05	20220728	6240	31.57	20220928	5.70	N	137950	500	111 억	408998	N	N	149	N	N
9	20230630	090754	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8140	-50	5	-0.61	135887710	16707	6.72	8160	8240	8080	10640	5740	8190	8133.58	1.84	0	-195	8523	8356	8273	8106	8023	8315	8065	111	2450	500	5240	10	1	22267814	1813	8.89	1.22	12	0.08	916.00	6694.00	9780	20220728	-16.77	6240	20220928	30.45	8950	-9.05	20230522	6540	24.46	20230103	9780	-16.77	20220728	6240	30.45	20220928	5.70	N	137950	500	111 억	408998	N	N	149	N	N
10	20230629	160753	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8190	-90	5	-1.09	2046119680	246770	57.29	8290	8440	8190	10760	5800	8280	8291.98	1.83	0	-11737	8540	8410	8280	8150	8020	8410	8150	111	2480	500	5290	10	1	22267814	1824	8.94	1.22	12	1.11	916.00	6694.00	9780	20220728	-16.26	6240	20220928	31.25	8950	-8.49	20230522	6540	25.23	20230103	9780	-16.26	20220728	6240	31.25	20220928	5.73	N	137950	500	111 억	408379	N	N	149	N	N
11	20230629	150751	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8220	-60	5	-0.72	1965965460	236989	55.02	8290	8440	8190	10760	5800	8280	8295.60	1.83	0	-13146	8540	8410	8280	8150	8020	8410	8150	111	2480	500	5290	10	1	22267814	1830	8.97	1.23	12	1.06	916.00	6694.00	9780	20220728	-15.95	6240	20220928	31.73	8950	-8.16	20230522	6540	25.69	20230103	9780	-15.95	20220728	6240	31.73	20220928	5.73	N	137950	500	111 억	408379	N	N	20	N	N
12	20230629	140748	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8210	-70	5	-0.85	1791106310	215693	50.08	8290	8440	8210	10760	5800	8280	8303.96	1.83	0	-13957	8540	8410	8280	8150	8020	8410	8150	111	2480	500	5290	10	1	22267814	1828	8.96	1.23	12	0.97	916.00	6694.00	9780	20220728	-16.05	6240	20220928	31.57	8950	-8.27	20230522	6540	25.54	20230103	9780	-16.05	20220728	6240	31.57	20220928	5.73	N	137950	500	111 억	408379	N	N	20	N	N
13	20230629	130748	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8240	-40	5	-0.48	1648356150	198359	46.05	8290	8440	8220	10760	5800	8280	8309.96	1.83	0	-13485	8540	8410	8280	8150	8020	8410	8150	111	2480	500	5290	10	1	22267814	1835	9.00	1.23	12	0.89	916.00	6694.00	9780	20220728	-15.75	6240	20220928	32.05	8950	-7.93	20230522	6540	25.99	20230103	9780	-15.75	20220728	6240	32.05	20220928	5.73	N	137950	500	111 억	408379	N	N	20	N	N
14	20230629	120751	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8270	-10	5	-0.12	1339011540	160818	37.34	8290	8440	8230	10760	5800	8280	8326.25	1.83	0	-12073	8540	8410	8280	8150	8020	8410	8150	111	2480	500	5290	10	1	22267814	1842	9.03	1.24	12	0.72	916.00	6694.00	9780	20220728	-15.44	6240	20220928	32.53	8950	-7.60	20230522	6540	26.45	20230103	9780	-15.44	20220728	6240	32.53	20220928	5.73	N	137950	500	111 억	408379	N	N	20	N	N
15	20230629	110753	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8280	0	3	0.00	876926810	105424	24.48	8290	8440	8230	10760	5800	8280	8318.09	1.83	0	-4602	8540	8410	8280	8150	8020	8410	8150	111	2480	500	5290	10	1	22267814	1844	9.04	1.24	12	0.47	916.00	6694.00	9780	20220728	-15.34	6240	20220928	32.69	8950	-7.49	20230522	6540	26.61	20230103	9780	-15.34	20220728	6240	32.69	20220928	5.73	N	137950	500	111 억	408379	N	N	20	N	N
16	20230629	100753	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8270	-10	5	-0.12	664849280	79762	18.52	8290	8440	8250	10760	5800	8280	8335.41	1.83	0	-1099	8540	8410	8280	8150	8020	8410	8150	111	2480	500	5290	10	1	22267814	1842	9.03	1.24	12	0.36	916.00	6694.00	9780	20220728	-15.44	6240	20220928	32.53	8950	-7.60	20230522	6540	26.45	20230103	9780	-15.44	20220728	6240	32.53	20220928	5.73	N	137950	500	111 억	408379	N	N	20	N	N
17	20230629	090720	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8430	150	2	1.81	227400780	27172	6.31	8290	8440	8290	10760	5800	8280	8368.94	1.83	0	3145	8540	8410	8280	8150	8020	8410	8150	111	2480	500	5290	10	1	22267814	1877	9.20	1.26	12	0.12	916.00	6694.00	9780	20220728	-13.80	6240	20220928	35.10	8950	-5.81	20230522	6540	28.90	20230103	9780	-13.80	20220728	6240	35.10	20220928	5.73	N	137950	500	111 억	408379	N	N	20	N	N
18	20230628	160741	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8280	40	2	0.49	3545124150	428196	219.62	8280	8410	8150	10710	5770	8240	8279.21	1.75	0	10069	8420	8330	8210	8120	8000	8375	8165	111	2470	500	5270	10	1	22267814	1844	9.04	1.24	12	1.92	916.00	6694.00	9780	20220728	-15.34	6240	20220928	32.69	8950	-7.49	20230522	6540	26.61	20230103	9780	-15.34	20220728	6240	32.69	20220928	5.76	N	137950	500	111 억	390651	N	N	20	N	N
19	20230628	150747	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8310	70	2	0.85	3444990990	416112	213.42	8280	8410	8150	10710	5770	8240	8279.00	1.75	0	12024	8420	8330	8210	8120	8000	8375	8165	111	2470	500	5270	10	1	22267814	1850	9.07	1.24	12	1.87	916.00	6694.00	9780	20220728	-15.03	6240	20220928	33.17	8950	-7.15	20230522	6540	27.06	20230103	9780	-15.03	20220728	6240	33.17	20220928	5.76	N	137950	500	111 억	390651	N	N	263	N	N
20	20230628	140745	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8330	90	2	1.09	3015140610	364478	186.94	8280	8410	8150	10710	5770	8240	8272.49	1.75	0	6397	8420	8330	8210	8120	8000	8375	8165	111	2470	500	5270	10	1	22267814	1855	9.09	1.24	12	1.64	916.00	6694.00	9780	20220728	-14.83	6240	20220928	33.49	8950	-6.93	20230522	6540	27.37	20230103	9780	-14.83	20220728	6240	33.49	20220928	5.76	N	137950	500	111 억	390651	N	N	263	N	N
21	20230628	130745	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8270	30	2	0.36	1931492050	234093	120.06	8280	8320	8150	10710	5770	8240	8250.96	1.75	0	8294	8420	8330	8210	8120	8000	8375	8165	111	2470	500	5270	10	1	22267814	1842	9.03	1.24	12	1.05	916.00	6694.00	9780	20220728	-15.44	6240	20220928	32.53	8950	-7.60	20230522	6540	26.45	20230103	9780	-15.44	20220728	6240	32.53	20220928	5.76	N	137950	500	111 억	390651	N	N	263	N	N
22	20230628	120751	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8240	0	3	0.00	1711376710	207476	106.41	8280	8320	8150	10710	5770	8240	8248.55	1.75	0	4248	8420	8330	8210	8120	8000	8375	8165	111	2470	500	5270	10	1	22267814	1835	9.00	1.23	12	0.93	916.00	6694.00	9780	20220728	-15.75	6240	20220928	32.05	8950	-7.93	20230522	6540	25.99	20230103	9780	-15.75	20220728	6240	32.05	20220928	5.76	N	137950	500	111 억	390651	N	N	263	N	N
23	20230628	110750	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8230	-10	5	-0.12	1483291690	179882	92.26	8280	8320	8150	10710	5770	8240	8245.92	1.75	0	4938	8420	8330	8210	8120	8000	8375	8165	111	2470	500	5270	10	1	22267814	1833	8.98	1.23	12	0.81	916.00	6694.00	9780	20220728	-15.85	6240	20220928	31.89	8950	-8.04	20230522	6540	25.84	20230103	9780	-15.85	20220728	6240	31.89	20220928	5.76	N	137950	500	111 억	390651	N	N	263	N	N
24	20230628	100750	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8300	60	2	0.73	1129978140	137068	70.30	8280	8320	8150	10710	5770	8240	8243.92	1.75	0	8796	8420	8330	8210	8120	8000	8375	8165	111	2470	500	5270	10	1	22267814	1848	9.06	1.24	12	0.62	916.00	6694.00	9780	20220728	-15.13	6240	20220928	33.01	8950	-7.26	20230522	6540	26.91	20230103	9780	-15.13	20220728	6240	33.01	20220928	5.76	N	137950	500	111 억	390651	N	N	263	N	N
25	20230628	090748	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8210	-30	5	-0.36	238170310	28906	14.83	8280	8280	8170	10710	5770	8240	8239.48	1.75	0	-5937	8420	8330	8210	8120	8000	8375	8165	111	2470	500	5270	10	1	22267814	1828	8.96	1.23	12	0.13	916.00	6694.00	9780	20220728	-16.05	6240	20220928	31.57	8950	-8.27	20230522	6540	25.54	20230103	9780	-16.05	20220728	6240	31.57	20220928	5.76	N	137950	500	111 억	390651	N	N	263	N	N
26	20230627	160745	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8240	100	2	1.23	1577357050	192041	111.14	8140	8300	8090	10580	5700	8140	8213.48	1.79	0	-18594	8386	8262	8086	7962	7786	8325	8025	111	2440	500	5200	10	1	22267814	1835	9.00	1.23	12	0.86	916.00	6694.00	9780	20220728	-15.75	6240	20220928	32.05	8950	-7.93	20230522	6540	25.99	20230103	9780	-15.75	20220728	6240	32.05	20220928	5.77	N	137950	500	111 억	399393	N	N	263	N	N
27	20230627	150751	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8210	70	2	0.86	1413620420	172142	99.62	8140	8300	8090	10580	5700	8140	8211.94	1.79	0	-14953	8386	8262	8086	7962	7786	8325	8025	111	2440	500	5200	10	1	22267814	1828	8.96	1.23	12	0.77	916.00	6694.00	9780	20220728	-16.05	6240	20220928	31.57	8950	-8.27	20230522	6540	25.54	20230103	9780	-16.05	20220728	6240	31.57	20220928	5.77	N	137950	500	111 억	399393	N	N	131	N	N
28	20230627	140800	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8210	70	2	0.86	1271332460	154772	89.57	8140	8300	8090	10580	5700	8140	8214.23	1.79	0	-11918	8386	8262	8086	7962	7786	8325	8025	111	2440	500	5200	10	1	22267814	1828	8.96	1.23	12	0.70	916.00	6694.00	9780	20220728	-16.05	6240	20220928	31.57	8950	-8.27	20230522	6540	25.54	20230103	9780	-16.05	20220728	6240	31.57	20220928	5.77	N	137950	500	111 억	399393	N	N	131	N	N
29	20230627	130757	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8260	120	2	1.47	848773570	103601	59.96	8140	8300	8090	10580	5700	8140	8192.72	1.79	0	-4447	8386	8262	8086	7962	7786	8325	8025	111	2440	500	5200	10	1	22267814	1839	9.02	1.23	12	0.47	916.00	6694.00	9780	20220728	-15.54	6240	20220928	32.37	8950	-7.71	20230522	6540	26.30	20230103	9780	-15.54	20220728	6240	32.37	20220928	5.77	N	137950	500	111 억	399393	N	N	131	N	N
30	20230627	120759	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8210	70	2	0.86	699329250	85397	49.42	8140	8300	8090	10580	5700	8140	8189.15	1.79	0	-4675	8386	8262	8086	7962	7786	8325	8025	111	2440	500	5200	10	1	22267814	1828	8.96	1.23	12	0.38	916.00	6694.00	9780	20220728	-16.05	6240	20220928	31.57	8950	-8.27	20230522	6540	25.54	20230103	9780	-16.05	20220728	6240	31.57	20220928	5.77	N	137950	500	111 억	399393	N	N	131	N	N
31	20230627	110805	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8240	100	2	1.23	558255590	68242	39.49	8140	8300	8090	10580	5700	8140	8180.53	1.79	0	-820	8386	8262	8086	7962	7786	8325	8025	111	2440	500	5200	10	1	22267814	1835	9.00	1.23	12	0.31	916.00	6694.00	9780	20220728	-15.75	6240	20220928	32.05	8950	-7.93	20230522	6540	25.99	20230103	9780	-15.75	20220728	6240	32.05	20220928	5.77	N	137950	500	111 억	399393	N	N	131	N	N
32	20230627	100742	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8110	-30	5	-0.37	229654990	28220	16.33	8140	8200	8090	10580	5700	8140	8138.02	1.79	0	-7561	8386	8262	8086	7962	7786	8325	8025	111	2440	500	5200	10	1	22267814	1806	8.85	1.21	12	0.13	916.00	6694.00	9780	20220728	-17.08	6240	20220928	29.97	8950	-9.39	20230522	6540	24.01	20230103	9780	-17.08	20220728	6240	29.97	20220928	5.77	N	137950	500	111 억	399393	N	N	131	N	N
33	20230627	090747	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8190	50	2	0.61	64657670	7933	4.59	8140	8200	8110	10580	5700	8140	8150.47	1.79	0	-270	8386	8262	8086	7962	7786	8325	8025	111	2440	500	5200	10	1	22267814	1824	8.94	1.22	12	0.04	916.00	6694.00	9780	20220728	-16.26	6240	20220928	31.25	8950	-8.49	20230522	6540	25.23	20230103	9780	-16.26	20220728	6240	31.25	20220928	5.77	N	137950	500	111 억	399393	N	N	131	N	N
34	20230626	160745	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8140	160	2	2.01	1398084880	172090	158.65	8010	8210	7910	10370	5590	7980	8124.16	1.77	0	5913	8193	8086	7973	7866	7753	8140	7920	111	2390	500	5100	10	1	22267814	1813	8.89	1.22	12	0.77	916.00	6694.00	9780	20220728	-16.77	6240	20220928	30.45	8950	-9.05	20230522	6540	24.46	20230103	9780	-16.77	20220728	6240	30.45	20220928	5.80	N	137950	500	111 억	393317	N	N	131	N	N
35	20230626	150751	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8140	160	2	2.01	1318207310	162283	149.61	8010	8210	7910	10370	5590	7980	8122.91	1.77	0	7259	8193	8086	7973	7866	7753	8140	7920	111	2390	500	5100	10	1	22267814	1813	8.89	1.22	12	0.73	916.00	6694.00	9780	20220728	-16.77	6240	20220928	30.45	8950	-9.05	20230522	6540	24.46	20230103	9780	-16.77	20220728	6240	30.45	20220928	5.80	N	137950	500	111 억	393317	N	N	0	N	N
36	20230626	140749	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8180	200	2	2.51	1192403040	146824	135.36	8010	8210	7910	10370	5590	7980	8121.32	1.77	0	10036	8193	8086	7973	7866	7753	8140	7920	111	2390	500	5100	10	1	22267814	1822	8.93	1.22	12	0.66	916.00	6694.00	9780	20220728	-16.36	6240	20220928	31.09	8950	-8.60	20230522	6540	25.08	20230103	9780	-16.36	20220728	6240	31.09	20220928	5.80	N	137950	500	111 억	393317	N	N	0	N	N
37	20230626	130745	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8180	200	2	2.51	1055384000	130030	119.88	8010	8210	7910	10370	5590	7980	8116.48	1.77	0	11036	8193	8086	7973	7866	7753	8140	7920	111	2390	500	5100	10	1	22267814	1822	8.93	1.22	12	0.58	916.00	6694.00	9780	20220728	-16.36	6240	20220928	31.09	8950	-8.60	20230522	6540	25.08	20230103	9780	-16.36	20220728	6240	31.09	20220928	5.80	N	137950	500	111 억	393317	N	N	0	N	N
38	20230626	120745	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8170	190	2	2.38	974836150	120177	110.79	8010	8210	7910	10370	5590	7980	8111.69	1.77	0	11791	8193	8086	7973	7866	7753	8140	7920	111	2390	500	5100	10	1	22267814	1819	8.92	1.22	12	0.54	916.00	6694.00	9780	20220728	-16.46	6240	20220928	30.93	8950	-8.72	20230522	6540	24.92	20230103	9780	-16.46	20220728	6240	30.93	20220928	5.80	N	137950	500	111 억	393317	N	N	0	N	N
39	20230626	110744	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8200	220	2	2.76	856646310	105729	97.47	8010	8210	7910	10370	5590	7980	8102.30	1.77	0	13369	8193	8086	7973	7866	7753	8140	7920	111	2390	500	5100	10	1	22267814	1826	8.95	1.22	12	0.47	916.00	6694.00	9780	20220728	-16.16	6240	20220928	31.41	8950	-8.38	20230522	6540	25.38	20230103	9780	-16.16	20220728	6240	31.41	20220928	5.80	N	137950	500	111 억	393317	N	N	0	N	N
40	20230626	100745	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8070	90	2	1.13	378838680	47238	43.55	8010	8080	7910	10370	5590	7980	8019.80	1.77	0	3554	8193	8086	7973	7866	7753	8140	7920	111	2390	500	5100	10	1	22267814	1797	8.81	1.21	12	0.21	916.00	6694.00	9780	20220728	-17.48	6240	20220928	29.33	8950	-9.83	20230522	6540	23.39	20230103	9780	-17.48	20220728	6240	29.33	20220928	5.80	N	137950	500	111 억	393317	N	N	0	N	N
41	20230626	090747	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7910	-70	5	-0.88	98033290	12306	11.35	8010	8020	7910	10370	5590	7980	7966.28	1.77	0	-6364	8193	8086	7973	7866	7753	8140	7920	111	2390	500	5100	10	1	22267814	1761	8.64	1.18	12	0.06	916.00	6694.00	9780	20220728	-19.12	6240	20220928	26.76	8950	-11.62	20230522	6540	20.95	20230103	9780	-19.12	20220728	6240	26.76	20220928	5.80	N	137950	500	111 억	393317	N	N	0	N	N
42	20230623	174617	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7980	70	2	0.88	862997450	108267	64.74	7930	8080	7860	10280	5540	7910	7970.84	1.66	0	20688	8310	8110	7990	7790	7670	8050	7730	111	2370	500	5060	10	1	22267814	1777	8.71	1.19	12	0.49	916.00	6694.00	9780	20220728	-18.40	6240	20220928	27.88	8950	-10.84	20230522	6540	22.02	20230103	9780	-18.40	20220728	6240	27.88	20220928	5.79	N	137950	500	111 억	369894	N	N	7	N	N
43	20230623	140623	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8000	90	2	1.14	745262110	93489	55.91	7930	8080	7860	10280	5540	7910	7971.66	1.66	0	19388	8310	8110	7990	7790	7670	8050	7730	111	2370	500	5060	10	1	22267814	1781	8.73	1.20	12	0.42	916.00	6694.00	9780	20220728	-18.20	6240	20220928	28.21	8950	-10.61	20230522	6540	22.32	20230103	9780	-18.20	20220728	6240	28.21	20220928	5.79	N	137950	500	111 억	369894	N	N	7	N	N
44	20230622	160414	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7910	-150	5	-1.86	1324241830	165287	78.78	8050	8190	7870	10470	5650	8060	8012.57	1.63	0	805	8473	8266	8163	7956	7853	8215	7905	111	2410	500	5150	10	1	22267814	1761	8.64	1.18	12	0.74	916.00	6694.00	9780	20220728	-19.12	6240	20220928	26.76	8950	-11.62	20230522	6540	20.95	20230103	9780	-19.12	20220728	6240	26.76	20220928	5.80	N	137950	500	111 억	362964	N	N	7	N	N
45	20230622	150449	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	7940	-120	5	-1.49	1228912770	153250	73.04	8050	8190	7870	10470	5650	8060	8019.01	1.63	0	89	8473	8266	8163	7956	7853	8215	7905	111	2410	500	5150	10	1	22267814	1768	8.67	1.19	12	0.69	916.00	6694.00	9780	20220728	-18.81	6240	20220928	27.24	8950	-11.28	20230522	6540	21.41	20230103	9780	-18.81	20220728	6240	27.24	20220928	5.80	N	137950	500	111 억	362964	N	N	102	N	N
46	20230622	140350	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8060	0	3	0.00	607585010	74984	35.74	8050	8190	8000	10470	5650	8060	8102.86	1.63	0	-10062	8473	8266	8163	7956	7853	8215	7905	111	2410	500	5150	10	1	22267814	1795	8.80	1.20	12	0.34	916.00	6694.00	9780	20220728	-17.59	6240	20220928	29.17	8950	-9.94	20230522	6540	23.24	20230103	9780	-17.59	20220728	6240	29.17	20220928	5.80	N	137950	500	111 억	362964	N	N	102	N	N
47	20230622	130250	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8050	-10	5	-0.12	574087460	70829	33.76	8050	8190	8000	10470	5650	8060	8105.26	1.63	0	-8609	8473	8266	8163	7956	7853	8215	7905	111	2410	500	5150	10	1	22267814	1793	8.79	1.20	12	0.32	916.00	6694.00	9780	20220728	-17.69	6240	20220928	29.01	8950	-10.06	20230522	6540	23.09	20230103	9780	-17.69	20220728	6240	29.01	20220928	5.80	N	137950	500	111 억	362964	N	N	102	N	N
48	20230622	120129	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8090	30	2	0.37	472254280	58200	27.74	8050	8190	8000	10470	5650	8060	8114.33	1.63	0	-6928	8473	8266	8163	7956	7853	8215	7905	111	2410	500	5150	10	1	22267814	1801	8.83	1.21	12	0.26	916.00	6694.00	9780	20220728	-17.28	6240	20220928	29.65	8950	-9.61	20230522	6540	23.70	20230103	9780	-17.28	20220728	6240	29.65	20220928	5.80	N	137950	500	111 억	362964	N	N	102	N	N
49	20230622	110246	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8100	40	2	0.50	410272880	50542	24.09	8050	8190	8000	10470	5650	8060	8117.46	1.63	0	-5485	8473	8266	8163	7956	7853	8215	7905	111	2410	500	5150	10	1	22267814	1804	8.84	1.21	12	0.23	916.00	6694.00	9780	20220728	-17.18	6240	20220928	29.81	8950	-9.50	20230522	6540	23.85	20230103	9780	-17.18	20220728	6240	29.81	20220928	5.80	N	137950	500	111 억	362964	N	N	102	N	N
50	20230622	100303	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8110	50	2	0.62	315850790	38854	18.52	8050	8190	8000	10470	5650	8060	8129.17	1.63	0	-4449	8473	8266	8163	7956	7853	8215	7905	111	2410	500	5150	10	1	22267814	1806	8.85	1.21	12	0.17	916.00	6694.00	9780	20220728	-17.08	6240	20220928	29.97	8950	-9.39	20230522	6540	24.01	20230103	9780	-17.08	20220728	6240	29.97	20220928	5.80	N	137950	500	111 억	362964	N	N	102	N	N
51	20230622	090142	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8030	-30	5	-0.37	28288100	3518	1.68	8050	8050	8000	10470	5650	8060	8040.96	1.63	0	43	8473	8266	8163	7956	7853	8215	7905	111	2410	500	5150	10	1	22267814	1788	8.77	1.20	12	0.02	916.00	6694.00	9780	20220728	-17.89	6240	20220928	28.69	8950	-10.28	20230522	6540	22.78	20230103	9780	-17.89	20220728	6240	28.69	20220928	5.80	N	137950	500	111 억	362964	N	N	102	N	N
52	20230621	160702	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8060	-310	5	-3.70	1698400940	208026	117.62	8370	8370	8060	10880	5860	8370	8165.97	1.64	0	-13392	8583	8476	8373	8266	8163	8530	8320	111	2510	500	5350	10	1	22267814	1795	8.80	1.20	12	0.93	916.00	6694.00	10100	20220620	-20.20	6240	20220928	29.17	8950	-9.94	20230522	6540	23.24	20230103	9780	-17.59	20220728	6240	29.17	20220928	5.75	N	137950	500	111 억	364804	N	N	102	N	N
53	20230621	150523	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8100	-270	5	-3.23	1551789630	189865	107.36	8370	8370	8070	10880	5860	8370	8173.12	1.64	0	-13645	8583	8476	8373	8266	8163	8530	8320	111	2510	500	5350	10	1	22267814	1804	8.84	1.21	12	0.85	916.00	6694.00	10100	20220620	-19.80	6240	20220928	29.81	8950	-9.50	20230522	6540	23.85	20230103	9780	-17.18	20220728	6240	29.81	20220928	5.75	N	137950	500	111 억	364804	N	N	25	N	N
54	20230621	140643	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8140	-230	5	-2.75	1215086940	148292	83.85	8370	8370	8100	10880	5860	8370	8193.88	1.64	0	-13835	8583	8476	8373	8266	8163	8530	8320	111	2510	500	5350	10	1	22267814	1813	8.89	1.22	12	0.67	916.00	6694.00	10100	20220620	-19.41	6240	20220928	30.45	8950	-9.05	20230522	6540	24.46	20230103	9780	-16.77	20220728	6240	30.45	20220928	5.75	N	137950	500	111 억	364804	N	N	25	N	N
55	20230621	130251	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8180	-190	5	-2.27	882095170	107419	60.74	8370	8370	8170	10880	5860	8370	8211.72	1.64	0	-10944	8583	8476	8373	8266	8163	8530	8320	111	2510	500	5350	10	1	22267814	1822	8.93	1.22	12	0.48	916.00	6694.00	10100	20220620	-19.01	6240	20220928	31.09	8950	-8.60	20230522	6540	25.08	20230103	9780	-16.36	20220728	6240	31.09	20220928	5.75	N	137950	500	111 억	364804	N	N	25	N	N
56	20230621	120936	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8230	-140	5	-1.67	777550770	94663	53.53	8370	8370	8170	10880	5860	8370	8213.88	1.64	0	-8300	8583	8476	8373	8266	8163	8530	8320	111	2510	500	5350	10	1	22267814	1833	8.98	1.23	12	0.43	916.00	6694.00	10100	20220620	-18.51	6240	20220928	31.89	8950	-8.04	20230522	6540	25.84	20230103	9780	-15.85	20220728	6240	31.89	20220928	5.75	N	137950	500	111 억	364804	N	N	25	N	N
57	20230621	110940	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8260	-110	5	-1.31	727355810	88559	50.07	8370	8370	8170	10880	5860	8370	8213.23	1.64	0	-7427	8583	8476	8373	8266	8163	8530	8320	111	2510	500	5350	10	1	22267814	1839	9.02	1.23	12	0.40	916.00	6694.00	10100	20220620	-18.22	6240	20220928	32.37	8950	-7.71	20230522	6540	26.30	20230103	9780	-15.54	20220728	6240	32.37	20220928	5.75	N	137950	500	111 억	364804	N	N	25	N	N
58	20230621	100826	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8190	-180	5	-2.15	541355030	65852	37.23	8370	8370	8170	10880	5860	8370	8220.78	1.64	0	-8313	8583	8476	8373	8266	8163	8530	8320	111	2510	500	5350	10	1	22267814	1824	8.94	1.22	12	0.30	916.00	6694.00	10100	20220620	-18.91	6240	20220928	31.25	8950	-8.49	20230522	6540	25.23	20230103	9780	-16.26	20220728	6240	31.25	20220928	5.75	N	137950	500	111 억	364804	N	N	25	N	N
59	20230621	090521	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8300	-70	5	-0.84	38170250	4590	2.60	8370	8370	8300	10880	5860	8370	8315.96	1.64	0	-3174	8583	8476	8373	8266	8163	8530	8320	111	2510	500	5350	10	1	22267814	1848	9.06	1.24	12	0.02	916.00	6694.00	10100	20220620	-17.82	6240	20220928	33.01	8950	-7.26	20230522	6540	26.91	20230103	9780	-15.13	20220728	6240	33.01	20220928	5.75	N	137950	500	111 억	364804	N	N	25	N	N
60	20230620	160718	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8370	20	2	0.24	1472191080	176059	70.65	8360	8480	8270	10850	5850	8350	8361.90	1.59	0	9387	8696	8522	8396	8222	8096	8460	8160	111	2500	500	5340	10	1	22267814	1864	9.14	1.25	12	0.79	916.00	6694.00	11250	20220617	-25.60	6240	20220928	34.13	8950	-6.48	20230522	6540	27.98	20230103	10100	-17.13	20220620	6240	34.13	20220928	5.91	N	137950	500	111 억	353609	N	N	25	N	N
61	20230620	150224	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8360	10	2	0.12	1385655970	165693	66.49	8360	8480	8270	10850	5850	8350	8362.79	1.59	0	9855	8696	8522	8396	8222	8096	8460	8160	111	2500	500	5340	10	1	22267814	1862	9.13	1.25	12	0.74	916.00	6694.00	11250	20220617	-25.69	6240	20220928	33.97	8950	-6.59	20230522	6540	27.83	20230103	10100	-17.23	20220620	6240	33.97	20220928	5.91	N	137950	500	111 억	353609	N	N	26	N	N
62	20230620	140603	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8360	10	2	0.12	1182282770	141284	56.69	8360	8480	8270	10850	5850	8350	8368.13	1.59	0	11395	8696	8522	8396	8222	8096	8460	8160	111	2500	500	5340	10	1	22267814	1862	9.13	1.25	12	0.63	916.00	6694.00	11250	20220617	-25.69	6240	20220928	33.97	8950	-6.59	20230522	6540	27.83	20230103	10100	-17.23	20220620	6240	33.97	20220928	5.91	N	137950	500	111 억	353609	N	N	26	N	N
63	20230620	130516	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8380	30	2	0.36	1070440970	127889	51.32	8360	8480	8270	10850	5850	8350	8370.08	1.59	0	14162	8696	8522	8396	8222	8096	8460	8160	111	2500	500	5340	10	1	22267814	1866	9.15	1.25	12	0.57	916.00	6694.00	11250	20220617	-25.51	6240	20220928	34.29	8950	-6.37	20230522	6540	28.13	20230103	10100	-17.03	20220620	6240	34.29	20220928	5.91	N	137950	500	111 억	353609	N	N	26	N	N
64	20230620	120512	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8410	60	2	0.72	898033280	107316	43.06	8360	8480	8270	10850	5850	8350	8368.12	1.59	0	13689	8696	8522	8396	8222	8096	8460	8160	111	2500	500	5340	10	1	22267814	1873	9.18	1.26	12	0.48	916.00	6694.00	11250	20220617	-25.24	6240	20220928	34.78	8950	-6.03	20230522	6540	28.59	20230103	10100	-16.73	20220620	6240	34.78	20220928	5.91	N	137950	500	111 억	353609	N	N	26	N	N
65	20230620	110429	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8320	-30	5	-0.36	540957520	64698	25.96	8360	8480	8270	10850	5850	8350	8361.27	1.59	0	-4750	8696	8522	8396	8222	8096	8460	8160	111	2500	500	5340	10	1	22267814	1853	9.08	1.24	12	0.29	916.00	6694.00	11250	20220617	-26.04	6240	20220928	33.33	8950	-7.04	20230522	6540	27.22	20230103	10100	-17.62	20220620	6240	33.33	20220928	5.91	N	137950	500	111 억	353609	N	N	26	N	N
66	20230620	100408	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8370	20	2	0.24	377677170	45105	18.10	8360	8480	8270	10850	5850	8350	8373.29	1.59	0	-2470	8696	8522	8396	8222	8096	8460	8160	111	2500	500	5340	10	1	22267814	1864	9.14	1.25	12	0.20	916.00	6694.00	11250	20220617	-25.60	6240	20220928	34.13	8950	-6.48	20230522	6540	27.98	20230103	10100	-17.13	20220620	6240	34.13	20220928	5.91	N	137950	500	111 억	353609	N	N	26	N	N
67	20230620	090727	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8320	-30	5	-0.36	43552170	5223	2.10	8360	8400	8270	10850	5850	8350	8338.54	1.59	0	-1079	8696	8522	8396	8222	8096	8460	8160	111	2500	500	5340	10	1	22267814	1853	9.08	1.24	12	0.02	916.00	6694.00	11250	20220617	-26.04	6240	20220928	33.33	8950	-7.04	20230522	6540	27.22	20230103	10100	-17.62	20220620	6240	33.33	20220928	5.91	N	137950	500	111 억	353609	N	N	26	N	N
68	20230619	160856	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8350	-50	5	-0.60	2087774690	248746	47.11	8500	8570	8270	10920	5880	8400	8393.28	1.71	0	-30528	8673	8536	8373	8236	8073	8605	8305	111	2520	500	5370	10	1	22267814	1859	9.12	1.25	12	1.12	916.00	6694.00	11250	20220617	-25.78	6240	20220928	33.81	8950	-6.70	20230522	6540	27.68	20230103	10100	-17.33	20220620	6240	33.81	20220928	5.95	N	137950	500	111 억	381097	N	N	26	N	N
69	20230619	150542	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8340	-60	5	-0.71	1992532680	237336	44.95	8500	8570	8270	10920	5880	8400	8395.41	1.71	0	-29218	8673	8536	8373	8236	8073	8605	8305	111	2520	500	5370	10	1	22267814	1857	9.10	1.25	12	1.07	916.00	6694.00	11250	20220617	-25.87	6240	20220928	33.65	8950	-6.82	20230522	6540	27.52	20230103	10100	-17.43	20220620	6240	33.65	20220928	5.95	N	137950	500	111 억	381097	N	N	19	N	N
70	20230619	140529	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8310	-90	5	-1.07	1847293320	219848	41.64	8500	8570	8270	10920	5880	8400	8402.59	1.71	0	-26589	8673	8536	8373	8236	8073	8605	8305	111	2520	500	5370	10	1	22267814	1850	9.07	1.24	12	0.99	916.00	6694.00	11250	20220617	-26.13	6240	20220928	33.17	8950	-7.15	20230522	6540	27.06	20230103	10100	-17.72	20220620	6240	33.17	20220928	5.95	N	137950	500	111 억	381097	N	N	19	N	N
71	20230619	130705	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8320	-80	5	-0.95	1727263750	205404	38.90	8500	8570	8270	10920	5880	8400	8409.10	1.71	0	-23043	8673	8536	8373	8236	8073	8605	8305	111	2520	500	5370	10	1	22267814	1853	9.08	1.24	12	0.92	916.00	6694.00	11250	20220617	-26.04	6240	20220928	33.33	8950	-7.04	20230522	6540	27.22	20230103	10100	-17.62	20220620	6240	33.33	20220928	5.95	N	137950	500	111 억	381097	N	N	19	N	N
72	20230619	120330	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8340	-60	5	-0.71	1521988940	180706	34.23	8500	8570	8340	10920	5880	8400	8422.46	1.71	0	-18284	8673	8536	8373	8236	8073	8605	8305	111	2520	500	5370	10	1	22267814	1857	9.10	1.25	12	0.81	916.00	6694.00	11250	20220617	-25.87	6240	20220928	33.65	8950	-6.82	20230522	6540	27.52	20230103	10100	-17.43	20220620	6240	33.65	20220928	5.95	N	137950	500	111 억	381097	N	N	19	N	N
73	20230619	110343	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8400	0	3	0.00	1361297470	161475	30.58	8500	8570	8340	10920	5880	8400	8430.39	1.71	0	-6712	8673	8536	8373	8236	8073	8605	8305	111	2520	500	5370	10	1	22267814	1870	9.17	1.25	12	0.73	916.00	6694.00	11250	20220617	-25.33	6240	20220928	34.62	8950	-6.15	20230522	6540	28.44	20230103	10100	-16.83	20220620	6240	34.62	20220928	5.95	N	137950	500	111 억	381097	N	N	19	N	N
74	20230619	100819	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8350	-50	5	-0.60	1213022570	143761	27.23	8500	8570	8340	10920	5880	8400	8437.77	1.71	0	-2535	8673	8536	8373	8236	8073	8605	8305	111	2520	500	5370	10	1	22267814	1859	9.12	1.25	12	0.65	916.00	6694.00	11250	20220617	-25.78	6240	20220928	33.81	8950	-6.70	20230522	6540	27.68	20230103	10100	-17.33	20220620	6240	33.81	20220928	5.95	N	137950	500	111 억	381097	N	N	19	N	N
75	20230619	090412	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8480	80	2	0.95	401577870	47115	8.92	8500	8570	8450	10920	5880	8400	8523.35	1.71	0	-5050	8673	8536	8373	8236	8073	8605	8305	111	2520	500	5370	10	1	22267814	1888	9.26	1.27	12	0.21	916.00	6694.00	11250	20220617	-24.62	6240	20220928	35.90	8950	-5.25	20230522	6540	29.66	20230103	10100	-16.04	20220620	6240	35.90	20220928	5.95	N	137950	500	111 억	381097	N	N	19	N	N
76	20230616	160239	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8400	170	2	2.07	4354156010	521342	182.81	8280	8510	8210	10690	5770	8230	8351.75	1.69	0	75750	8503	8366	8183	8046	7863	8435	8115	111	2460	500	5260	10	1	22267814	1870	9.17	1.25	12	2.34	916.00	6694.00	11250	20220617	-25.33	6240	20220928	34.62	8950	-6.15	20230522	6540	28.44	20230103	11250	-25.33	20220617	6240	34.62	20220928	5.94	N	137950	500	111 억	375980	N	N	19	N	N
77	20230616	150342	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8440	210	2	2.55	4127076420	494306	173.33	8280	8510	8210	10690	5770	8230	8349.23	1.69	0	74745	8503	8366	8183	8046	7863	8435	8115	111	2460	500	5260	10	1	22267814	1879	9.21	1.26	12	2.22	916.00	6694.00	11250	20220617	-24.98	6240	20220928	35.26	8950	-5.70	20230522	6540	29.05	20230103	11250	-24.98	20220617	6240	35.26	20220928	5.94	N	137950	500	111 억	375980	N	N	361	N	N
78	20230616	140651	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8300	70	2	0.85	2278684050	274961	96.42	8280	8370	8210	10690	5770	8230	8287.30	1.69	0	28220	8503	8366	8183	8046	7863	8435	8115	111	2460	500	5260	10	1	22267814	1848	9.06	1.24	12	1.23	916.00	6694.00	11250	20220617	-26.22	6240	20220928	33.01	8950	-7.26	20230522	6540	26.91	20230103	11250	-26.22	20220617	6240	33.01	20220928	5.94	N	137950	500	111 억	375980	N	N	361	N	N
79	20230616	130847	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8240	10	2	0.12	1755105950	211625	74.21	8280	8370	8230	10690	5770	8230	8293.47	1.69	0	469	8503	8366	8183	8046	7863	8435	8115	111	2460	500	5260	10	1	22267814	1835	9.00	1.23	12	0.95	916.00	6694.00	11250	20220617	-26.76	6240	20220928	32.05	8950	-7.93	20230522	6540	25.99	20230103	11250	-26.76	20220617	6240	32.05	20220928	5.94	N	137950	500	111 억	375980	N	N	361	N	N
80	20230616	120631	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8280	50	2	0.61	1604007990	193336	67.79	8280	8370	8230	10690	5770	8230	8296.48	1.69	0	4026	8503	8366	8183	8046	7863	8435	8115	111	2460	500	5260	10	1	22267814	1844	9.04	1.24	12	0.87	916.00	6694.00	11250	20220617	-26.40	6240	20220928	32.69	8950	-7.49	20230522	6540	26.61	20230103	11250	-26.40	20220617	6240	32.69	20220928	5.94	N	137950	500	111 억	375980	N	N	361	N	N
81	20230616	110623	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8280	50	2	0.61	1381156630	166401	58.35	8280	8370	8230	10690	5770	8230	8300.17	1.69	0	14853	8503	8366	8183	8046	7863	8435	8115	111	2460	500	5260	10	1	22267814	1844	9.04	1.24	12	0.75	916.00	6694.00	11250	20220617	-26.40	6240	20220928	32.69	8950	-7.49	20230522	6540	26.61	20230103	11250	-26.40	20220617	6240	32.69	20220928	5.94	N	137950	500	111 억	375980	N	N	361	N	N
82	20230616	100513	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8300	70	2	0.85	889304150	107317	37.63	8280	8340	8230	10690	5770	8230	8286.70	1.69	0	1303	8503	8366	8183	8046	7863	8435	8115	111	2460	500	5260	10	1	22267814	1848	9.06	1.24	12	0.48	916.00	6694.00	11250	20220617	-26.22	6240	20220928	33.01	8950	-7.26	20230522	6540	26.91	20230103	11250	-26.22	20220617	6240	33.01	20220928	5.94	N	137950	500	111 억	375980	N	N	361	N	N
83	20230616	090238	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8270	40	2	0.49	95930570	11594	4.07	8280	8300	8230	10690	5770	8230	8274.16	1.69	0	-3566	8503	8366	8183	8046	7863	8435	8115	111	2460	500	5260	10	1	22267814	1842	9.03	1.24	12	0.05	916.00	6694.00	11250	20220617	-26.49	6240	20220928	32.53	8950	-7.60	20230522	6540	26.45	20230103	11250	-26.49	20220617	6240	32.53	20220928	5.94	N	137950	500	111 억	375980	N	N	361	N	N
84	20230615	150632	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8240	110	2	1.35	2101612430	256224	94.28	8100	8320	8000	10560	5700	8130	8202.25	1.65	0	9660	8450	8290	8150	7990	7850	8220	7920	111	2430	500	5200	10	1	22267814	1835	9.00	1.23	12	1.15	916.00	6694.00	11250	20220617	-26.76	6240	20220928	32.05	8950	-7.93	20230522	6540	25.99	20230103	11250	-26.76	20220617	6240	32.05	20220928	6.00	N	137950	500	111 억	367362	N	N	248	N	N
85	20230615	140404	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8240	110	2	1.35	1841464050	224655	82.67	8100	8320	8000	10560	5700	8130	8196.85	1.65	0	12623	8450	8290	8150	7990	7850	8220	7920	111	2430	500	5200	10	1	22267814	1835	9.00	1.23	12	1.01	916.00	6694.00	11250	20220617	-26.76	6240	20220928	32.05	8950	-7.93	20230522	6540	25.99	20230103	11250	-26.76	20220617	6240	32.05	20220928	6.00	N	137950	500	111 억	367362	N	N	248	N	N
86	20230615	130637	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8300	170	2	2.09	1618642570	197699	72.75	8100	8320	8000	10560	5700	8130	8187.41	1.65	0	12366	8450	8290	8150	7990	7850	8220	7920	111	2430	500	5200	10	1	22267814	1848	9.06	1.24	12	0.89	916.00	6694.00	11250	20220617	-26.22	6240	20220928	33.01	8950	-7.26	20230522	6540	26.91	20230103	11250	-26.22	20220617	6240	33.01	20220928	6.00	N	137950	500	111 억	367362	N	N	248	N	N
87	20230615	120905	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8270	140	2	1.72	1257952880	154118	56.71	8100	8290	8000	10560	5700	8130	8162.27	1.65	0	3141	8450	8290	8150	7990	7850	8220	7920	111	2430	500	5200	10	1	22267814	1842	9.03	1.24	12	0.69	916.00	6694.00	11250	20220617	-26.49	6240	20220928	32.53	8950	-7.60	20230522	6540	26.45	20230103	11250	-26.49	20220617	6240	32.53	20220928	6.00	N	137950	500	111 억	367362	N	N	248	N	N
88	20230615	110238	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8030	-100	5	-1.23	498550610	61405	22.60	8100	8220	8030	10560	5700	8130	8119.06	1.65	0	-11166	8450	8290	8150	7990	7850	8220	7920	111	2430	500	5200	10	1	22267814	1788	8.77	1.20	12	0.28	916.00	6694.00	11250	20220617	-28.62	6240	20220928	28.69	8950	-10.28	20230522	6540	22.78	20230103	11250	-28.62	20220617	6240	28.69	20220928	6.00	N	137950	500	111 억	367362	N	N	248	N	N
89	20230611	184610	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	8120	180	2	2.27	3374693690	416425	167.89	7920	8210	7880	10320	5560	7940	8103.94	1.56	21927	19635	8206	8072	7856	7722	7506	8140	7790	111	2380	500	5080	10	1	22267814	1808	8.86	1.21	12	1.87	916.00	6694.00	11250	20220617	-27.82	6240	20220928	30.13	8950	-9.27	20230522	6540	24.16	20230103	11250	-27.82	20220617	6240	30.13	20220928	6.30	N	137950	500	111 억	346641	N	N	1735	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History