KissMeData/340440/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

37 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	161048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	30	2	1.28	251751770	107703	58.13	2340	2395	2280	3040	1640	2340	2337.45	0.44	0	7286	2443	2391	2348	2296	2253	2370	2275	28	700	100	1400	5	1	28378364	673	30.78	2.30	12	0.38	77.00	1029.00	4490	20220729	-47.22	1980	20230103	19.70	3265	-27.41	20230421	1980	19.70	20230103	4490	-47.22	20220729	1980	19.70	20230103	4.98	N	340440	100	28 억	125546	N	N	0	N	N
3	20230630	151050	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	40	2	1.71	238320070	102040	55.07	2340	2395	2280	3040	1640	2340	2335.56	0.44	0	8279	2443	2391	2348	2296	2253	2370	2275	28	700	100	1400	5	1	28378364	675	30.91	2.31	12	0.36	77.00	1029.00	4490	20220729	-46.99	1980	20230103	20.20	3265	-27.11	20230421	1980	20.20	20230103	4490	-46.99	20220729	1980	20.20	20230103	4.98	N	340440	100	28 억	125546	N	N	0	N	N
4	20230630	141049	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	35	2	1.50	217060325	93078	50.24	2340	2395	2280	3040	1640	2340	2332.03	0.44	0	8559	2443	2391	2348	2296	2253	2370	2275	28	700	100	1400	5	1	28378364	674	30.84	2.31	12	0.33	77.00	1029.00	4490	20220729	-47.10	1980	20230103	19.95	3265	-27.26	20230421	1980	19.95	20230103	4490	-47.10	20220729	1980	19.95	20230103	4.98	N	340440	100	28 억	125546	N	N	0	N	N
5	20230630	131047	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	35	2	1.50	200770695	86221	46.54	2340	2395	2280	3040	1640	2340	2328.56	0.44	0	9401	2443	2391	2348	2296	2253	2370	2275	28	700	100	1400	5	1	28378364	674	30.84	2.31	12	0.30	77.00	1029.00	4490	20220729	-47.10	1980	20230103	19.95	3265	-27.26	20230421	1980	19.95	20230103	4490	-47.10	20220729	1980	19.95	20230103	4.98	N	340440	100	28 억	125546	N	N	0	N	N
6	20230630	121045	57	100.00	KOSDAQ	화학	N	N	N	N	N	2345	5	2	0.21	165084805	71164	38.41	2340	2375	2280	3040	1640	2340	2319.78	0.44	0	8775	2443	2391	2348	2296	2253	2370	2275	28	700	100	1400	5	1	28378364	665	30.45	2.28	12	0.25	77.00	1029.00	4490	20220729	-47.77	1980	20230103	18.43	3265	-28.18	20230421	1980	18.43	20230103	4490	-47.77	20220729	1980	18.43	20230103	4.98	N	340440	100	28 억	125546	N	N	0	N	N
7	20230630	111040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2325	-15	5	-0.64	136543375	58966	31.83	2340	2375	2280	3040	1640	2340	2315.63	0.44	0	11005	2443	2391	2348	2296	2253	2370	2275	28	700	100	1400	5	1	28378364	660	30.19	2.26	12	0.21	77.00	1029.00	4490	20220729	-48.22	1980	20230103	17.42	3265	-28.79	20230421	1980	17.42	20230103	4490	-48.22	20220729	1980	17.42	20230103	4.98	N	340440	100	28 억	125546	N	N	0	N	N
8	20230630	101048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-20	5	-0.85	94457515	40804	22.02	2340	2375	2280	3040	1640	2340	2314.91	0.44	0	647	2443	2391	2348	2296	2253	2370	2275	28	700	100	1400	5	1	28378364	658	30.13	2.25	12	0.14	77.00	1029.00	4490	20220729	-48.33	1980	20230103	17.17	3265	-28.94	20230421	1980	17.17	20230103	4490	-48.33	20220729	1980	17.17	20230103	4.98	N	340440	100	28 억	125546	N	N	0	N	N
9	20230630	091048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-5	5	-0.21	9191885	3929	2.12	2340	2340	2335	3040	1640	2340	2339.50	0.44	0	-1779	2443	2391	2348	2296	2253	2370	2275	28	700	100	1400	5	1	28378364	663	30.32	2.27	12	0.01	77.00	1029.00	4490	20220729	-48.00	1980	20230103	17.93	3265	-28.48	20230421	1980	17.93	20230103	4490	-48.00	20220729	1980	17.93	20230103	4.98	N	340440	100	28 억	125546	N	N	0	N	N
10	20230629	161042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2340	-45	5	-1.89	431923690	185145	267.54	2385	2400	2305	3100	1670	2385	2332.89	0.34	0	27837	2415	2400	2385	2370	2355	2392	2362	28	715	100	1430	5	1	28378364	664	30.39	2.27	12	0.65	77.00	1029.00	4490	20220729	-47.88	1980	20230103	18.18	3265	-28.33	20230421	1980	18.18	20230103	4490	-47.88	20220729	1980	18.18	20230103	4.94	N	340440	100	28 억	97709	N	N	0	N	N
11	20230629	151042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-65	5	-2.73	410767850	176072	254.42	2385	2400	2305	3100	1670	2385	2332.95	0.34	0	26855	2415	2400	2385	2370	2355	2392	2362	28	715	100	1430	5	1	28378364	658	30.13	2.25	12	0.62	77.00	1029.00	4490	20220729	-48.33	1980	20230103	17.17	3265	-28.94	20230421	1980	17.17	20230103	4490	-48.33	20220729	1980	17.17	20230103	4.94	N	340440	100	28 억	97709	N	N	0	N	N
12	20230629	141041	57	100.00	KOSDAQ	화학	N	N	N	N	N	2335	-50	5	-2.10	352937295	151112	218.36	2385	2400	2315	3100	1670	2385	2335.60	0.34	0	30435	2415	2400	2385	2370	2355	2392	2362	28	715	100	1430	5	1	28378364	663	30.32	2.27	12	0.53	77.00	1029.00	4490	20220729	-48.00	1980	20230103	17.93	3265	-28.48	20230421	1980	17.93	20230103	4490	-48.00	20220729	1980	17.93	20230103	4.94	N	340440	100	28 억	97709	N	N	0	N	N
13	20230629	131038	57	100.00	KOSDAQ	화학	N	N	N	N	N	2330	-55	5	-2.31	332369735	142290	205.61	2385	2400	2315	3100	1670	2385	2335.86	0.34	0	33363	2415	2400	2385	2370	2355	2392	2362	28	715	100	1430	5	1	28378364	661	30.26	2.26	12	0.50	77.00	1029.00	4490	20220729	-48.11	1980	20230103	17.68	3265	-28.64	20230421	1980	17.68	20230103	4490	-48.11	20220729	1980	17.68	20230103	4.94	N	340440	100	28 억	97709	N	N	0	N	N
14	20230629	121043	57	100.00	KOSDAQ	화학	N	N	N	N	N	2350	-35	5	-1.47	318389475	136293	196.94	2385	2400	2315	3100	1670	2385	2336.07	0.34	0	33862	2415	2400	2385	2370	2355	2392	2362	28	715	100	1430	5	1	28378364	667	30.52	2.28	12	0.48	77.00	1029.00	4490	20220729	-47.66	1980	20230103	18.69	3265	-28.02	20230421	1980	18.69	20230103	4490	-47.66	20220729	1980	18.69	20230103	4.94	N	340440	100	28 억	97709	N	N	0	N	N
15	20230629	111044	57	100.00	KOSDAQ	화학	N	N	N	N	N	2320	-65	5	-2.73	160858705	68394	98.83	2385	2400	2315	3100	1670	2385	2351.94	0.34	0	-8148	2415	2400	2385	2370	2355	2392	2362	28	715	100	1430	5	1	28378364	658	30.13	2.25	12	0.24	77.00	1029.00	4490	20220729	-48.33	1980	20230103	17.17	3265	-28.94	20230421	1980	17.17	20230103	4490	-48.33	20220729	1980	17.17	20230103	4.94	N	340440	100	28 억	97709	N	N	0	N	N
16	20230629	101046	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-5	5	-0.21	50153340	21138	30.54	2385	2400	2360	3100	1670	2385	2372.66	0.34	0	-10402	2415	2400	2385	2370	2355	2392	2362	28	715	100	1430	5	1	28378364	675	30.91	2.31	12	0.07	77.00	1029.00	4490	20220729	-46.99	1980	20230103	20.20	3265	-27.11	20230421	1980	20.20	20230103	4490	-46.99	20220729	1980	20.20	20230103	4.94	N	340440	100	28 억	97709	N	N	0	N	N
17	20230629	090940	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	0	3	0.00	4591070	1930	2.79	2385	2385	2375	3100	1670	2385	2378.79	0.34	0	-1091	2415	2400	2385	2370	2355	2392	2362	28	715	100	1430	5	1	28378364	677	30.97	2.32	12	0.01	77.00	1029.00	4490	20220729	-46.88	1980	20230103	20.45	3265	-26.95	20230421	1980	20.45	20230103	4490	-46.88	20220729	1980	20.45	20230103	4.94	N	340440	100	28 억	97709	N	N	0	N	N
18	20230628	161028	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-5	5	-0.21	163711730	68788	56.70	2395	2400	2370	3105	1675	2390	2379.94	0.40	0	-16751	2536	2462	2421	2347	2306	2442	2327	28	715	100	1430	5	1	28378364	677	30.97	2.32	12	0.24	77.00	1029.00	4490	20220729	-46.88	1980	20230103	20.45	3265	-26.95	20230421	1980	20.45	20230103	4490	-46.88	20220729	1980	20.45	20230103	4.96	N	340440	100	28 억	114460	N	N	0	N	N
19	20230628	151036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-5	5	-0.21	152265060	63980	52.74	2395	2400	2370	3105	1675	2390	2379.89	0.40	0	-16190	2536	2462	2421	2347	2306	2442	2327	28	715	100	1430	5	1	28378364	677	30.97	2.32	12	0.23	77.00	1029.00	4490	20220729	-46.88	1980	20230103	20.45	3265	-26.95	20230421	1980	20.45	20230103	4490	-46.88	20220729	1980	20.45	20230103	4.96	N	340440	100	28 억	114460	N	N	0	N	N
20	20230628	141035	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-10	5	-0.42	132658870	55745	45.95	2395	2400	2370	3105	1675	2390	2379.74	0.40	0	-14830	2536	2462	2421	2347	2306	2442	2327	28	715	100	1430	5	1	28378364	675	30.91	2.31	12	0.20	77.00	1029.00	4490	20220729	-46.99	1980	20230103	20.20	3265	-27.11	20230421	1980	20.20	20230103	4490	-46.99	20220729	1980	20.20	20230103	4.96	N	340440	100	28 억	114460	N	N	0	N	N
21	20230628	131035	57	100.00	KOSDAQ	화학	N	N	N	N	N	2370	-20	5	-0.84	117394760	49312	40.65	2395	2400	2370	3105	1675	2390	2380.65	0.40	0	-14335	2536	2462	2421	2347	2306	2442	2327	28	715	100	1430	5	1	28378364	673	30.78	2.30	12	0.17	77.00	1029.00	4490	20220729	-47.22	1980	20230103	19.70	3265	-27.41	20230421	1980	19.70	20230103	4490	-47.22	20220729	1980	19.70	20230103	4.96	N	340440	100	28 억	114460	N	N	0	N	N
22	20230628	121047	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-10	5	-0.42	90949980	38185	31.48	2395	2400	2370	3105	1675	2390	2381.82	0.40	0	-12609	2536	2462	2421	2347	2306	2442	2327	28	715	100	1430	5	1	28378364	675	30.91	2.31	12	0.13	77.00	1029.00	4490	20220729	-46.99	1980	20230103	20.20	3265	-27.11	20230421	1980	20.20	20230103	4490	-46.99	20220729	1980	20.20	20230103	4.96	N	340440	100	28 억	114460	N	N	0	N	N
23	20230628	111042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2380	-10	5	-0.42	77779400	32646	26.91	2395	2400	2370	3105	1675	2390	2382.51	0.40	0	-10957	2536	2462	2421	2347	2306	2442	2327	28	715	100	1430	5	1	28378364	675	30.91	2.31	12	0.12	77.00	1029.00	4490	20220729	-46.99	1980	20230103	20.20	3265	-27.11	20230421	1980	20.20	20230103	4490	-46.99	20220729	1980	20.20	20230103	4.96	N	340440	100	28 억	114460	N	N	0	N	N
24	20230628	101042	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-15	5	-0.63	58014875	24337	20.06	2395	2400	2370	3105	1675	2390	2383.81	0.40	0	-7787	2536	2462	2421	2347	2306	2442	2327	28	715	100	1430	5	1	28378364	674	30.84	2.31	12	0.09	77.00	1029.00	4490	20220729	-47.10	1980	20230103	19.95	3265	-27.26	20230421	1980	19.95	20230103	4490	-47.10	20220729	1980	19.95	20230103	4.96	N	340440	100	28 억	114460	N	N	0	N	N
25	20230628	091037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	5	2	0.21	6996465	2922	2.41	2395	2395	2390	3105	1675	2390	2394.41	0.40	0	-31	2536	2462	2421	2347	2306	2442	2327	28	715	100	1430	5	1	28378364	680	31.10	2.33	12	0.01	77.00	1029.00	4490	20220729	-46.66	1980	20230103	20.96	3265	-26.65	20230421	1980	20.96	20230103	4490	-46.66	20220729	1980	20.96	20230103	4.96	N	340440	100	28 억	114460	N	N	0	N	N
26	20230627	161037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-30	5	-1.24	293087405	121297	108.02	2435	2495	2380	3145	1695	2420	2416.28	0.44	0	-11111	2470	2445	2400	2375	2330	2457	2387	28	725	100	1450	5	1	28378364	678	31.04	2.32	12	0.43	77.00	1029.00	4490	20220729	-46.77	1980	20230103	20.71	3265	-26.80	20230421	1980	20.71	20230103	4490	-46.77	20220729	1980	20.71	20230103	4.97	N	340440	100	28 억	125571	N	N	0	N	N
27	20230627	151048	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	-25	5	-1.03	276570475	114386	101.87	2435	2495	2380	3145	1695	2420	2417.87	0.44	0	-12612	2470	2445	2400	2375	2330	2457	2387	28	725	100	1450	5	1	28378364	680	31.10	2.33	12	0.40	77.00	1029.00	4490	20220729	-46.66	1980	20230103	20.96	3265	-26.65	20230421	1980	20.96	20230103	4490	-46.66	20220729	1980	20.96	20230103	4.97	N	340440	100	28 억	125571	N	N	0	N	N
28	20230627	141055	57	100.00	KOSDAQ	화학	N	N	N	N	N	2390	-30	5	-1.24	265554425	109781	97.77	2435	2495	2380	3145	1695	2420	2418.95	0.44	0	-12374	2470	2445	2400	2375	2330	2457	2387	28	725	100	1450	5	1	28378364	678	31.04	2.32	12	0.39	77.00	1029.00	4490	20220729	-46.77	1980	20230103	20.71	3265	-26.80	20230421	1980	20.71	20230103	4490	-46.77	20220729	1980	20.71	20230103	4.97	N	340440	100	28 억	125571	N	N	0	N	N
29	20230627	131052	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-35	5	-1.45	239899495	99038	88.20	2435	2495	2380	3145	1695	2420	2422.30	0.44	0	-13882	2470	2445	2400	2375	2330	2457	2387	28	725	100	1450	5	1	28378364	677	30.97	2.32	12	0.35	77.00	1029.00	4490	20220729	-46.88	1980	20230103	20.45	3265	-26.95	20230421	1980	20.45	20230103	4490	-46.88	20220729	1980	20.45	20230103	4.97	N	340440	100	28 억	125571	N	N	0	N	N
30	20230627	121053	57	100.00	KOSDAQ	화학	N	N	N	N	N	2400	-20	5	-0.83	200615725	82590	73.55	2435	2495	2385	3145	1695	2420	2429.06	0.44	0	-14625	2470	2445	2400	2375	2330	2457	2387	28	725	100	1450	5	1	28378364	681	31.17	2.33	12	0.29	77.00	1029.00	4490	20220729	-46.55	1980	20230103	21.21	3265	-26.49	20230421	1980	21.21	20230103	4490	-46.55	20220729	1980	21.21	20230103	4.97	N	340440	100	28 억	125571	N	N	0	N	N
31	20230627	111104	57	100.00	KOSDAQ	화학	N	N	N	N	N	2410	-10	5	-0.41	184489150	75848	67.55	2435	2495	2395	3145	1695	2420	2432.35	0.44	0	-12929	2470	2445	2400	2375	2330	2457	2387	28	725	100	1450	5	1	28378364	684	31.30	2.34	12	0.27	77.00	1029.00	4490	20220729	-46.33	1980	20230103	21.72	3265	-26.19	20230421	1980	21.72	20230103	4490	-46.33	20220729	1980	21.72	20230103	4.97	N	340440	100	28 억	125571	N	N	0	N	N
32	20230627	101031	57	100.00	KOSDAQ	화학	N	N	N	N	N	2430	10	2	0.41	64424205	26583	23.67	2435	2435	2405	3145	1695	2420	2423.51	0.44	0	-8216	2470	2445	2400	2375	2330	2457	2387	28	725	100	1450	5	1	28378364	690	31.56	2.36	12	0.09	77.00	1029.00	4490	20220729	-45.88	1980	20230103	22.73	3265	-25.57	20230421	1980	22.73	20230103	4490	-45.88	20220729	1980	22.73	20230103	4.97	N	340440	100	28 억	125571	N	N	0	N	N
33	20230627	091037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	0	3	0.00	16689230	6887	6.13	2435	2435	2405	3145	1695	2420	2423.29	0.44	0	-2815	2470	2445	2400	2375	2330	2457	2387	28	725	100	1450	5	1	28378364	687	31.43	2.35	12	0.02	77.00	1029.00	4490	20220729	-46.10	1980	20230103	22.22	3265	-25.88	20230421	1980	22.22	20230103	4490	-46.10	20220729	1980	22.22	20230103	4.97	N	340440	100	28 억	125571	N	N	0	N	N
34	20230626	161037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	35	2	1.47	269400835	112270	61.68	2370	2425	2355	3100	1670	2385	2399.57	0.37	0	21233	2481	2432	2391	2342	2301	2412	2322	28	715	100	1430	5	1	28378364	687	31.43	2.35	12	0.40	77.00	1029.00	4490	20220729	-46.10	1980	20230103	22.22	3265	-25.88	20230421	1980	22.22	20230103	4490	-46.10	20220729	1980	22.22	20230103	4.97	N	340440	100	28 억	104338	N	N	0	N	N
35	20230626	151043	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	35	2	1.47	234426720	97765	53.71	2370	2425	2355	3100	1670	2385	2397.86	0.37	0	17796	2481	2432	2391	2342	2301	2412	2322	28	715	100	1430	5	1	28378364	687	31.43	2.35	12	0.34	77.00	1029.00	4490	20220729	-46.10	1980	20230103	22.22	3265	-25.88	20230421	1980	22.22	20230103	4490	-46.10	20220729	1980	22.22	20230103	4.97	N	340440	100	28 억	104338	N	N	0	N	N
36	20230626	141040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	30	2	1.26	216531685	90356	49.64	2370	2425	2355	3100	1670	2385	2396.43	0.37	0	18378	2481	2432	2391	2342	2301	2412	2322	28	715	100	1430	5	1	28378364	685	31.36	2.35	12	0.32	77.00	1029.00	4490	20220729	-46.21	1980	20230103	21.97	3265	-26.03	20230421	1980	21.97	20230103	4490	-46.21	20220729	1980	21.97	20230103	4.97	N	340440	100	28 억	104338	N	N	0	N	N
37	20230626	121037	57	100.00	KOSDAQ	화학	N	N	N	N	N	2405	20	2	0.84	195904515	81795	44.94	2370	2425	2355	3100	1670	2385	2395.07	0.37	0	20027	2481	2432	2391	2342	2301	2412	2322	28	715	100	1430	5	1	28378364	682	31.23	2.34	12	0.29	77.00	1029.00	4490	20220729	-46.44	1980	20230103	21.46	3265	-26.34	20230421	1980	21.46	20230103	4490	-46.44	20220729	1980	21.46	20230103	4.97	N	340440	100	28 억	104338	N	N	0	N	N
38	20230626	111036	57	100.00	KOSDAQ	화학	N	N	N	N	N	2420	35	2	1.47	177280140	74051	40.68	2370	2425	2355	3100	1670	2385	2394.03	0.37	0	19835	2481	2432	2391	2342	2301	2412	2322	28	715	100	1430	5	1	28378364	687	31.43	2.35	12	0.26	77.00	1029.00	4490	20220729	-46.10	1980	20230103	22.22	3265	-25.88	20230421	1980	22.22	20230103	4490	-46.10	20220729	1980	22.22	20230103	4.97	N	340440	100	28 억	104338	N	N	0	N	N
39	20230626	101034	57	100.00	KOSDAQ	화학	N	N	N	N	N	2395	10	2	0.42	93735510	39420	21.66	2370	2400	2355	3100	1670	2385	2377.87	0.37	0	13510	2481	2432	2391	2342	2301	2412	2322	28	715	100	1430	5	1	28378364	680	31.10	2.33	12	0.14	77.00	1029.00	4490	20220729	-46.66	1980	20230103	20.96	3265	-26.65	20230421	1980	20.96	20230103	4490	-46.66	20220729	1980	20.96	20230103	4.97	N	340440	100	28 억	104338	N	N	0	N	N
40	20230626	091040	57	100.00	KOSDAQ	화학	N	N	N	N	N	2375	-10	5	-0.42	38946620	16446	9.04	2370	2385	2355	3100	1670	2385	2368.15	0.37	0	4582	2481	2432	2391	2342	2301	2412	2322	28	715	100	1430	5	1	28378364	674	30.84	2.31	12	0.06	77.00	1029.00	4490	20220729	-47.10	1980	20230103	19.95	3265	-27.26	20230421	1980	19.95	20230103	4490	-47.10	20220729	1980	19.95	20230103	4.97	N	340440	100	28 억	104338	N	N	0	N	N
41	20230623	185342	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-55	5	-2.25	435479160	182025	107.23	2440	2440	2350	3170	1710	2440	2393.02	0.37	-30181	-30608	2496	2467	2436	2407	2376	2470	2410	28	730	100	1460	5	1	28378364	677	30.97	2.32	12	0.64	77.00	1029.00	4490	20220729	-46.88	1980	20230103	20.45	3265	-26.95	20230421	1980	20.45	20230103	4490	-46.88	20220729	1980	20.45	20230103	4.99	N	340440	100	28 억	104338	N	N	0	N	N
42	20230623	140837	57	100.00	KOSDAQ	화학	N	N	N	N	N	2385	-55	5	-2.25	349297525	145932	85.97	2440	2440	2350	3170	1710	2440	2393.56	0.47	0	-38269	2496	2467	2436	2407	2376	2470	2410	28	730	100	1460	5	1	28378364	677	30.97	2.32	12	0.51	77.00	1029.00	4490	20220729	-46.88	1980	20230103	20.45	3265	-26.95	20230421	1980	20.45	20230103	4490	-46.88	20220729	1980	20.45	20230103	4.99	N	340440	100	28 억	134519	N	N	0	N	N
43	20230622	160110	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-5	5	-0.20	394422875	161706	86.62	2440	2465	2405	3175	1715	2445	2439.14	0.36	0	32374	2515	2480	2440	2405	2365	2460	2385	28	730	100	1460	5	1	28378364	692	31.69	2.37	12	0.57	77.00	1029.00	4490	20220729	-45.66	1980	20230103	23.23	3265	-25.27	20230421	1980	23.23	20230103	4490	-45.66	20220729	1980	23.23	20230103	5.01	N	340440	100	28 억	102134	N	N	0	N	N
44	20230622	151011	57	100.00	KOSDAQ	화학	N	N	N	N	N	2435	-10	5	-0.41	357070690	146334	78.38	2440	2465	2405	3175	1715	2445	2440.11	0.36	0	33101	2515	2480	2440	2405	2365	2460	2385	28	730	100	1460	5	1	28378364	691	31.62	2.37	12	0.52	77.00	1029.00	4490	20220729	-45.77	1980	20230103	22.98	3265	-25.42	20230421	1980	22.98	20230103	4490	-45.77	20220729	1980	22.98	20230103	5.01	N	340440	100	28 억	102134	N	N	0	N	N
45	20230622	140151	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	0	3	0.00	267567770	109602	58.71	2440	2465	2405	3175	1715	2445	2441.27	0.36	0	21835	2515	2480	2440	2405	2365	2460	2385	28	730	100	1460	5	1	28378364	694	31.75	2.38	12	0.39	77.00	1029.00	4490	20220729	-45.55	1980	20230103	23.48	3265	-25.11	20230421	1980	23.48	20230103	4490	-45.55	20220729	1980	23.48	20230103	5.01	N	340440	100	28 억	102134	N	N	0	N	N
46	20230622	130512	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-5	5	-0.20	244652470	100245	53.69	2440	2465	2405	3175	1715	2445	2440.55	0.36	0	17237	2515	2480	2440	2405	2365	2460	2385	28	730	100	1460	5	1	28378364	692	31.69	2.37	12	0.35	77.00	1029.00	4490	20220729	-45.66	1980	20230103	23.23	3265	-25.27	20230421	1980	23.23	20230103	4490	-45.66	20220729	1980	23.23	20230103	5.01	N	340440	100	28 억	102134	N	N	0	N	N
47	20230622	120218	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	10	2	0.41	202046575	82803	44.35	2440	2465	2405	3175	1715	2445	2440.09	0.36	0	14649	2515	2480	2440	2405	2365	2460	2385	28	730	100	1460	5	1	28378364	697	31.88	2.39	12	0.29	77.00	1029.00	4490	20220729	-45.32	1980	20230103	23.99	3265	-24.81	20230421	1980	23.99	20230103	4490	-45.32	20220729	1980	23.99	20230103	5.01	N	340440	100	28 억	102134	N	N	0	N	N
48	20230622	110703	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	5	2	0.20	140052950	57458	30.78	2440	2465	2405	3175	1715	2445	2437.48	0.36	0	5388	2515	2480	2440	2405	2365	2460	2385	28	730	100	1460	5	1	28378364	695	31.82	2.38	12	0.20	77.00	1029.00	4490	20220729	-45.43	1980	20230103	23.74	3265	-24.96	20230421	1980	23.74	20230103	4490	-45.43	20220729	1980	23.74	20230103	5.01	N	340440	100	28 억	102134	N	N	0	N	N
49	20230622	100835	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	10	2	0.41	114019555	46842	25.09	2440	2460	2405	3175	1715	2445	2434.13	0.36	0	5994	2515	2480	2440	2405	2365	2460	2385	28	730	100	1460	5	1	28378364	697	31.88	2.39	12	0.17	77.00	1029.00	4490	20220729	-45.32	1980	20230103	23.99	3265	-24.81	20230421	1980	23.99	20230103	4490	-45.32	20220729	1980	23.99	20230103	5.01	N	340440	100	28 억	102134	N	N	0	N	N
50	20230622	090121	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-30	5	-1.23	5577465	2290	1.23	2440	2440	2415	3175	1715	2445	2435.57	0.36	0	-788	2515	2480	2440	2405	2365	2460	2385	28	730	100	1460	5	1	28378364	685	31.36	2.35	12	0.01	77.00	1029.00	4490	20220729	-46.21	1980	20230103	21.97	3265	-26.03	20230421	1980	21.97	20230103	4490	-46.21	20220729	1980	21.97	20230103	5.01	N	340440	100	28 억	102134	N	N	0	N	N
51	20230621	160442	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-30	5	-1.21	452611550	186494	116.63	2475	2475	2400	3215	1735	2475	2426.95	0.43	0	-19168	2545	2510	2480	2445	2415	2495	2430	28	740	100	1480	5	1	28378364	694	31.75	2.38	12	0.66	77.00	1029.00	4490	20220729	-45.55	1980	20230103	23.48	3265	-25.11	20230421	1980	23.48	20230103	4490	-45.55	20220729	1980	23.48	20230103	5.02	N	340440	100	28 억	121302	N	N	0	N	N
52	20230621	150626	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-35	5	-1.41	435170320	179342	112.16	2475	2475	2400	3215	1735	2475	2426.48	0.43	0	-18664	2545	2510	2480	2445	2415	2495	2430	28	740	100	1480	5	1	28378364	692	31.69	2.37	12	0.63	77.00	1029.00	4490	20220729	-45.66	1980	20230103	23.23	3265	-25.27	20230421	1980	23.23	20230103	4490	-45.66	20220729	1980	23.23	20230103	5.02	N	340440	100	28 억	121302	N	N	0	N	N
53	20230621	140722	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-30	5	-1.21	403377970	166290	103.99	2475	2475	2400	3215	1735	2475	2425.75	0.43	0	-17821	2545	2510	2480	2445	2415	2495	2430	28	740	100	1480	5	1	28378364	694	31.75	2.38	12	0.59	77.00	1029.00	4490	20220729	-45.55	1980	20230103	23.48	3265	-25.11	20230421	1980	23.48	20230103	4490	-45.55	20220729	1980	23.48	20230103	5.02	N	340440	100	28 억	121302	N	N	0	N	N
54	20230621	130621	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-30	5	-1.21	381295670	157227	98.33	2475	2475	2400	3215	1735	2475	2425.13	0.43	0	-17359	2545	2510	2480	2445	2415	2495	2430	28	740	100	1480	5	1	28378364	694	31.75	2.38	12	0.55	77.00	1029.00	4490	20220729	-45.55	1980	20230103	23.48	3265	-25.11	20230421	1980	23.48	20230103	4490	-45.55	20220729	1980	23.48	20230103	5.02	N	340440	100	28 억	121302	N	N	0	N	N
55	20230621	120131	57	100.00	KOSDAQ	화학	N	N	N	N	N	2440	-35	5	-1.41	355472575	146628	91.70	2475	2475	2400	3215	1735	2475	2424.32	0.43	0	-16656	2545	2510	2480	2445	2415	2495	2430	28	740	100	1480	5	1	28378364	692	31.69	2.37	12	0.52	77.00	1029.00	4490	20220729	-45.66	1980	20230103	23.23	3265	-25.27	20230421	1980	23.23	20230103	4490	-45.66	20220729	1980	23.23	20230103	5.02	N	340440	100	28 억	121302	N	N	0	N	N
56	20230621	110429	57	100.00	KOSDAQ	화학	N	N	N	N	N	2415	-60	5	-2.42	271689510	112191	70.16	2475	2475	2400	3215	1735	2475	2421.67	0.43	0	-11749	2545	2510	2480	2445	2415	2495	2430	28	740	100	1480	5	1	28378364	685	31.36	2.35	12	0.40	77.00	1029.00	4490	20220729	-46.21	1980	20230103	21.97	3265	-26.03	20230421	1980	21.97	20230103	4490	-46.21	20220729	1980	21.97	20230103	5.02	N	340440	100	28 억	121302	N	N	0	N	N
57	20230621	100227	57	100.00	KOSDAQ	화학	N	N	N	N	N	2425	-50	5	-2.02	168012165	69105	43.22	2475	2475	2405	3215	1735	2475	2431.26	0.43	0	-9592	2545	2510	2480	2445	2415	2495	2430	28	740	100	1480	5	1	28378364	688	31.49	2.36	12	0.24	77.00	1029.00	4490	20220729	-45.99	1980	20230103	22.47	3265	-25.73	20230421	1980	22.47	20230103	4490	-45.99	20220729	1980	22.47	20230103	5.02	N	340440	100	28 억	121302	N	N	0	N	N
58	20230621	090702	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-25	5	-1.01	10446850	4256	2.66	2475	2475	2440	3215	1735	2475	2454.62	0.43	0	-926	2545	2510	2480	2445	2415	2495	2430	28	740	100	1480	5	1	28378364	695	31.82	2.38	12	0.01	77.00	1029.00	4490	20220729	-45.43	1980	20230103	23.74	3265	-24.96	20230421	1980	23.74	20230103	4490	-45.43	20220729	1980	23.74	20230103	5.02	N	340440	100	28 억	121302	N	N	0	N	N
59	20230620	160611	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-40	5	-1.59	389661665	157378	107.75	2515	2515	2450	3265	1765	2515	2475.96	0.62	0	-54080	2568	2541	2498	2471	2428	2555	2485	28	750	100	1500	5	1	28378364	702	32.14	2.41	12	0.55	77.00	1029.00	4490	20220729	-44.88	1980	20230103	25.00	3265	-24.20	20230421	1980	25.00	20230103	4490	-44.88	20220729	1980	25.00	20230103	5.04	N	340440	100	28 억	175382	N	N	0	N	N
60	20230620	150921	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-40	5	-1.59	365278915	147489	100.98	2515	2515	2450	3265	1765	2515	2476.65	0.62	0	-53403	2568	2541	2498	2471	2428	2555	2485	28	750	100	1500	5	1	28378364	702	32.14	2.41	12	0.52	77.00	1029.00	4490	20220729	-44.88	1980	20230103	25.00	3265	-24.20	20230421	1980	25.00	20230103	4490	-44.88	20220729	1980	25.00	20230103	5.04	N	340440	100	28 억	175382	N	N	0	N	N
61	20230620	140228	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-45	5	-1.79	330575285	133414	91.34	2515	2515	2450	3265	1765	2515	2477.82	0.62	0	-50068	2568	2541	2498	2471	2428	2555	2485	28	750	100	1500	5	1	28378364	701	32.08	2.40	12	0.47	77.00	1029.00	4490	20220729	-44.99	1980	20230103	24.75	3265	-24.35	20230421	1980	24.75	20230103	4490	-44.99	20220729	1980	24.75	20230103	5.04	N	340440	100	28 억	175382	N	N	0	N	N
62	20230620	130449	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-45	5	-1.79	296465490	119558	81.86	2515	2515	2450	3265	1765	2515	2479.68	0.62	0	-44349	2568	2541	2498	2471	2428	2555	2485	28	750	100	1500	5	1	28378364	701	32.08	2.40	12	0.42	77.00	1029.00	4490	20220729	-44.99	1980	20230103	24.75	3265	-24.35	20230421	1980	24.75	20230103	4490	-44.99	20220729	1980	24.75	20230103	5.04	N	340440	100	28 억	175382	N	N	0	N	N
63	20230620	120343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	-40	5	-1.59	245693405	98909	67.72	2515	2515	2460	3265	1765	2515	2484.03	0.62	0	-29006	2568	2541	2498	2471	2428	2555	2485	28	750	100	1500	5	1	28378364	702	32.14	2.41	12	0.35	77.00	1029.00	4490	20220729	-44.88	1980	20230103	25.00	3265	-24.20	20230421	1980	25.00	20230103	4490	-44.88	20220729	1980	25.00	20230103	5.04	N	340440	100	28 억	175382	N	N	0	N	N
64	20230620	110825	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	-30	5	-1.19	173657300	69719	47.73	2515	2515	2470	3265	1765	2515	2490.82	0.62	0	-20380	2568	2541	2498	2471	2428	2555	2485	28	750	100	1500	5	1	28378364	705	32.27	2.41	12	0.25	77.00	1029.00	4490	20220729	-44.65	1980	20230103	25.51	3265	-23.89	20230421	1980	25.51	20230103	4490	-44.65	20220729	1980	25.51	20230103	5.04	N	340440	100	28 억	175382	N	N	0	N	N
65	20230620	100423	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	-30	5	-1.19	99655775	40031	27.41	2515	2515	2475	3265	1765	2515	2489.47	0.62	0	-9879	2568	2541	2498	2471	2428	2555	2485	28	750	100	1500	5	1	28378364	705	32.27	2.41	12	0.14	77.00	1029.00	4490	20220729	-44.65	1980	20230103	25.51	3265	-23.89	20230421	1980	25.51	20230103	4490	-44.65	20220729	1980	25.51	20230103	5.04	N	340440	100	28 억	175382	N	N	0	N	N
66	20230620	090146	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	-5	5	-0.20	10014150	3996	2.74	2515	2515	2495	3265	1765	2515	2506.04	0.62	0	-2347	2568	2541	2498	2471	2428	2555	2485	28	750	100	1500	5	1	28378364	712	32.60	2.44	12	0.01	77.00	1029.00	4490	20220729	-44.10	1980	20230103	26.77	3265	-23.12	20230421	1980	26.77	20230103	4490	-44.10	20220729	1980	26.77	20230103	5.04	N	340440	100	28 억	175382	N	N	0	N	N
67	20230619	160505	57	100.00	KOSDAQ	화학	N	N	N	N	N	2515	40	2	1.62	362153725	145078	122.09	2490	2525	2455	3215	1735	2475	2496.21	0.58	0	10190	2521	2497	2481	2457	2441	2510	2470	28	740	100	1480	5	1	28378364	714	32.66	2.44	12	0.51	77.00	1029.00	4490	20220729	-43.99	1980	20230103	27.02	3265	-22.97	20230421	1980	27.02	20230103	4490	-43.99	20220729	1980	27.02	20230103	5.16	N	340440	100	28 억	163806	N	N	0	N	N
68	20230619	150928	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	30	2	1.21	293650590	117791	99.13	2490	2525	2455	3215	1735	2475	2492.98	0.58	0	8631	2521	2497	2481	2457	2441	2510	2470	28	740	100	1480	5	1	28378364	711	32.53	2.43	12	0.42	77.00	1029.00	4490	20220729	-44.21	1980	20230103	26.52	3265	-23.28	20230421	1980	26.52	20230103	4490	-44.21	20220729	1980	26.52	20230103	5.16	N	340440	100	28 억	163806	N	N	0	N	N
69	20230619	140430	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	25	2	1.01	272736785	109446	92.10	2490	2525	2455	3215	1735	2475	2491.98	0.58	0	8259	2521	2497	2481	2457	2441	2510	2470	28	740	100	1480	5	1	28378364	709	32.47	2.43	12	0.39	77.00	1029.00	4490	20220729	-44.32	1980	20230103	26.26	3265	-23.43	20230421	1980	26.26	20230103	4490	-44.32	20220729	1980	26.26	20230103	5.16	N	340440	100	28 억	163806	N	N	0	N	N
70	20230619	130941	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	15	2	0.61	256499510	102941	86.63	2490	2525	2455	3215	1735	2475	2491.71	0.58	0	7266	2521	2497	2481	2457	2441	2510	2470	28	740	100	1480	5	1	28378364	707	32.34	2.42	12	0.36	77.00	1029.00	4490	20220729	-44.54	1980	20230103	25.76	3265	-23.74	20230421	1980	25.76	20230103	4490	-44.54	20220729	1980	25.76	20230103	5.16	N	340440	100	28 억	163806	N	N	0	N	N
71	20230619	120329	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	20	2	0.81	223508035	89717	75.50	2490	2525	2455	3215	1735	2475	2491.26	0.58	0	9291	2521	2497	2481	2457	2441	2510	2470	28	740	100	1480	5	1	28378364	708	32.40	2.42	12	0.32	77.00	1029.00	4490	20220729	-44.43	1980	20230103	26.01	3265	-23.58	20230421	1980	26.01	20230103	4490	-44.43	20220729	1980	26.01	20230103	5.16	N	340440	100	28 억	163806	N	N	0	N	N
72	20230619	110738	57	100.00	KOSDAQ	화학	N	N	N	N	N	2505	30	2	1.21	196628120	78962	66.45	2490	2525	2455	3215	1735	2475	2490.16	0.58	0	9837	2521	2497	2481	2457	2441	2510	2470	28	740	100	1480	5	1	28378364	711	32.53	2.43	12	0.28	77.00	1029.00	4490	20220729	-44.21	1980	20230103	26.52	3265	-23.28	20230421	1980	26.52	20230103	4490	-44.21	20220729	1980	26.52	20230103	5.16	N	340440	100	28 억	163806	N	N	0	N	N
73	20230619	100552	57	100.00	KOSDAQ	화학	N	N	N	N	N	2510	35	2	1.41	153100625	61636	51.87	2490	2510	2455	3215	1735	2475	2483.95	0.58	0	15314	2521	2497	2481	2457	2441	2510	2470	28	740	100	1480	5	1	28378364	712	32.60	2.44	12	0.22	77.00	1029.00	4490	20220729	-44.10	1980	20230103	26.77	3265	-23.12	20230421	1980	26.77	20230103	4490	-44.10	20220729	1980	26.77	20230103	5.16	N	340440	100	28 억	163806	N	N	0	N	N
74	20230619	090325	57	100.00	KOSDAQ	화학	N	N	N	N	N	2470	-5	5	-0.20	11409950	4596	3.87	2490	2495	2470	3215	1735	2475	2482.58	0.58	0	-1522	2521	2497	2481	2457	2441	2510	2470	28	740	100	1480	5	1	28378364	701	32.08	2.40	12	0.02	77.00	1029.00	4490	20220729	-44.99	1980	20230103	24.75	3265	-24.35	20230421	1980	24.75	20230103	4490	-44.99	20220729	1980	24.75	20230103	5.16	N	340440	100	28 억	163806	N	N	0	N	N
75	20230616	160250	57	100.00	KOSDAQ	화학	N	N	N	N	N	2475	5	2	0.20	288994255	116226	48.01	2470	2505	2465	3210	1730	2470	2486.57	0.66	0	-22915	2576	2522	2461	2407	2346	2492	2377	28	740	100	1480	5	1	28378364	702	32.14	2.41	12	0.41	77.00	1029.00	4490	20220729	-44.88	1980	20230103	25.00	3265	-24.20	20230421	1980	25.00	20230103	4490	-44.88	20220729	1980	25.00	20230103	5.38	N	340440	100	28 억	186721	N	N	0	N	N
76	20230616	150256	57	100.00	KOSDAQ	화학	N	N	N	N	N	2480	10	2	0.40	250264090	100597	41.55	2470	2505	2465	3210	1730	2470	2487.79	0.66	0	-22986	2576	2522	2461	2407	2346	2492	2377	28	740	100	1480	5	1	28378364	704	32.21	2.41	12	0.35	77.00	1029.00	4490	20220729	-44.77	1980	20230103	25.25	3265	-24.04	20230421	1980	25.25	20230103	4490	-44.77	20220729	1980	25.25	20230103	5.38	N	340440	100	28 억	186721	N	N	0	N	N
77	20230616	140211	57	100.00	KOSDAQ	화학	N	N	N	N	N	2485	15	2	0.61	196990620	79123	32.68	2470	2505	2465	3210	1730	2470	2489.68	0.66	0	-19780	2576	2522	2461	2407	2346	2492	2377	28	740	100	1480	5	1	28378364	705	32.27	2.41	12	0.28	77.00	1029.00	4490	20220729	-44.65	1980	20230103	25.51	3265	-23.89	20230421	1980	25.51	20230103	4490	-44.65	20220729	1980	25.51	20230103	5.38	N	340440	100	28 억	186721	N	N	0	N	N
78	20230616	130634	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	25	2	1.01	183021740	73512	30.36	2470	2505	2465	3210	1730	2470	2489.69	0.66	0	-15894	2576	2522	2461	2407	2346	2492	2377	28	740	100	1480	5	1	28378364	708	32.40	2.42	12	0.26	77.00	1029.00	4490	20220729	-44.43	1980	20230103	26.01	3265	-23.58	20230421	1980	26.01	20230103	4490	-44.43	20220729	1980	26.01	20230103	5.38	N	340440	100	28 억	186721	N	N	0	N	N
79	20230616	120121	57	100.00	KOSDAQ	화학	N	N	N	N	N	2495	25	2	1.01	166856330	67028	27.69	2470	2505	2465	3210	1730	2470	2489.35	0.66	0	-15868	2576	2522	2461	2407	2346	2492	2377	28	740	100	1480	5	1	28378364	708	32.40	2.42	12	0.24	77.00	1029.00	4490	20220729	-44.43	1980	20230103	26.01	3265	-23.58	20230421	1980	26.01	20230103	4490	-44.43	20220729	1980	26.01	20230103	5.38	N	340440	100	28 억	186721	N	N	0	N	N
80	20230616	110847	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	20	2	0.81	146679030	58908	24.33	2470	2505	2465	3210	1730	2470	2489.97	0.66	0	-14612	2576	2522	2461	2407	2346	2492	2377	28	740	100	1480	5	1	28378364	707	32.34	2.42	12	0.21	77.00	1029.00	4490	20220729	-44.54	1980	20230103	25.76	3265	-23.74	20230421	1980	25.76	20230103	4490	-44.54	20220729	1980	25.76	20230103	5.38	N	340440	100	28 억	186721	N	N	0	N	N
81	20230616	101004	57	100.00	KOSDAQ	화학	N	N	N	N	N	2500	30	2	1.21	102639985	41280	17.05	2470	2505	2465	3210	1730	2470	2486.43	0.66	0	-5504	2576	2522	2461	2407	2346	2492	2377	28	740	100	1480	5	1	28378364	709	32.47	2.43	12	0.15	77.00	1029.00	4490	20220729	-44.32	1980	20230103	26.26	3265	-23.43	20230421	1980	26.26	20230103	4490	-44.32	20220729	1980	26.26	20230103	5.38	N	340440	100	28 억	186721	N	N	0	N	N
82	20230616	090844	57	100.00	KOSDAQ	화학	N	N	N	N	N	2490	20	2	0.81	28352130	11460	4.73	2470	2495	2465	3210	1730	2470	2474.01	0.66	0	-3399	2576	2522	2461	2407	2346	2492	2377	28	740	100	1480	5	1	28378364	707	32.34	2.42	12	0.04	77.00	1029.00	4490	20220729	-44.54	1980	20230103	25.76	3265	-23.74	20230421	1980	25.76	20230103	4490	-44.54	20220729	1980	25.76	20230103	5.38	N	340440	100	28 억	186721	N	N	0	N	N
83	20230615	150949	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-25	5	-1.01	572623010	233434	57.50	2480	2515	2400	3220	1740	2480	2453.04	0.54	0	31811	2613	2546	2493	2426	2373	2520	2400	28	740	100	1480	5	1	28378364	697	31.88	2.39	12	0.82	77.00	1029.00	4490	20220729	-45.32	1980	20230103	23.99	3265	-24.81	20230421	1980	23.99	20230103	4490	-45.32	20220729	1980	23.99	20230103	5.56	N	340440	100	28 억	152073	N	N	0	N	N
84	20230615	141111	57	100.00	KOSDAQ	화학	N	N	N	N	N	2450	-30	5	-1.21	550235120	224299	55.25	2480	2515	2400	3220	1740	2480	2453.13	0.54	0	30080	2613	2546	2493	2426	2373	2520	2400	28	740	100	1480	5	1	28378364	695	31.82	2.38	12	0.79	77.00	1029.00	4490	20220729	-45.43	1980	20230103	23.74	3265	-24.96	20230421	1980	23.74	20230103	4490	-45.43	20220729	1980	23.74	20230103	5.56	N	340440	100	28 억	152073	N	N	0	N	N
85	20230615	130713	57	100.00	KOSDAQ	화학	N	N	N	N	N	2460	-20	5	-0.81	535328965	218226	53.75	2480	2515	2400	3220	1740	2480	2453.09	0.54	0	29567	2613	2546	2493	2426	2373	2520	2400	28	740	100	1480	5	1	28378364	698	31.95	2.39	12	0.77	77.00	1029.00	4490	20220729	-45.21	1980	20230103	24.24	3265	-24.66	20230421	1980	24.24	20230103	4490	-45.21	20220729	1980	24.24	20230103	5.56	N	340440	100	28 억	152073	N	N	0	N	N
86	20230615	120343	57	100.00	KOSDAQ	화학	N	N	N	N	N	2445	-35	5	-1.41	476462125	194271	47.85	2480	2515	2400	3220	1740	2480	2452.56	0.54	0	20825	2613	2546	2493	2426	2373	2520	2400	28	740	100	1480	5	1	28378364	694	31.75	2.38	12	0.68	77.00	1029.00	4490	20220729	-45.55	1980	20230103	23.48	3265	-25.11	20230421	1980	23.48	20230103	4490	-45.55	20220729	1980	23.48	20230103	5.56	N	340440	100	28 억	152073	N	N	0	N	N
87	20230615	110234	57	100.00	KOSDAQ	화학	N	N	N	N	N	2455	-25	5	-1.01	267372100	107935	26.58	2480	2515	2445	3220	1740	2480	2477.16	0.54	0	1568	2613	2546	2493	2426	2373	2520	2400	28	740	100	1480	5	1	28378364	697	31.88	2.39	12	0.38	77.00	1029.00	4490	20220729	-45.32	1980	20230103	23.99	3265	-24.81	20230421	1980	23.99	20230103	4490	-45.32	20220729	1980	23.99	20230103	5.56	N	340440	100	28 억	152073	N	N	0	N	N
88	20230611	184844	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	15	2	0.57	615094420	229403	62.82	2680	2715	2650	3430	1850	2640	2681.85	0.39	32820	32817	2773	2706	2668	2601	2563	2687	2582	28	790	100	1580	5	1	28378364	753	34.48	2.58	12	0.81	77.00	1029.00	4490	20220729	-40.87	1980	20230103	34.09	3265	-18.68	20230421	1980	34.09	20230103	4490	-40.87	20220729	1980	34.09	20230103	5.73	N	340440	100	28 억	110121	N	N	15	N	N
89	20230611	181741	57	100.00	KOSDAQ	화학	N	N	N	N	N	2655	15	2	0.57	615094420	229403	62.82	2680	2715	2650	3430	1850	2640	2681.85	0.39	32820	32817	2773	2706	2668	2601	2563	2687	2582	28	790	100	1580	5	1	28378364	753	34.48	2.58	12	0.81	77.00	1029.00	4490	20220729	-40.87	1980	20230103	34.09	3265	-18.68	20230421	1980	34.09	20230103	4490	-40.87	20220729	1980	34.09	20230103	5.73	N	340440	100	28 억	110121	N	N	15	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History