KissMeData/237880/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

39 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	160923	57	100.00	KOSDAQ	화학	N	N	N	N	N	20300	-250	5	-1.22	537746050	26193	34.06	20750	20750	20300	26700	14400	20550	20530.18	3.95	0	-10473	21183	20866	20583	20266	19983	21025	20425	90	6150	500	15200	50	1	18071353	3668	36.25	1.82	12	0.14	560.00	11170.00	24450	20230510	-16.97	12150	20221026	67.08	24450	-16.97	20230510	15250	33.11	20230102	24450	-16.97	20230510	12150	67.08	20221026	0.52	N	237880	500	90 억	713955	N	N	1	N	N
3	20230630	150925	57	100.00	KOSDAQ	화학	N	N	N	N	N	20350	-200	5	-0.97	480678350	23386	30.41	20750	20750	20300	26700	14400	20550	20554.11	3.95	0	-8747	21183	20866	20583	20266	19983	21025	20425	90	6150	500	15200	50	1	18071353	3678	36.34	1.82	12	0.13	560.00	11170.00	24450	20230510	-16.77	12150	20221026	67.49	24450	-16.77	20230510	15250	33.44	20230102	24450	-16.77	20230510	12150	67.49	20221026	0.52	N	237880	500	90 억	713955	N	N	1	N	N
4	20230630	140923	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	50	2	0.24	370019700	17984	23.38	20750	20750	20300	26700	14400	20550	20574.94	3.95	0	-6082	21183	20866	20583	20266	19983	21025	20425	90	6150	500	15200	50	1	18071353	3723	36.79	1.84	12	0.10	560.00	11170.00	24450	20230510	-15.75	12150	20221026	69.55	24450	-15.75	20230510	15250	35.08	20230102	24450	-15.75	20230510	12150	69.55	20221026	0.52	N	237880	500	90 억	713955	N	N	1	N	N
5	20230630	130923	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	50	2	0.24	293100500	14251	18.53	20750	20750	20300	26700	14400	20550	20567.01	3.95	0	-3747	21183	20866	20583	20266	19983	21025	20425	90	6150	500	15200	50	1	18071353	3723	36.79	1.84	12	0.08	560.00	11170.00	24450	20230510	-15.75	12150	20221026	69.55	24450	-15.75	20230510	15250	35.08	20230102	24450	-15.75	20230510	12150	69.55	20221026	0.52	N	237880	500	90 억	713955	N	N	1	N	N
6	20230630	120919	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	50	2	0.24	242169700	11778	15.32	20750	20750	20300	26700	14400	20550	20561.19	3.95	0	-2586	21183	20866	20583	20266	19983	21025	20425	90	6150	500	15200	50	1	18071353	3723	36.79	1.84	12	0.07	560.00	11170.00	24450	20230510	-15.75	12150	20221026	69.55	24450	-15.75	20230510	15250	35.08	20230102	24450	-15.75	20230510	12150	69.55	20221026	0.52	N	237880	500	90 억	713955	N	N	1	N	N
7	20230630	110922	57	100.00	KOSDAQ	화학	N	N	N	N	N	20650	100	2	0.49	195506300	9512	12.37	20750	20750	20300	26700	14400	20550	20553.65	3.95	0	-1479	21183	20866	20583	20266	19983	21025	20425	90	6150	500	15200	50	1	18071353	3732	36.88	1.85	12	0.05	560.00	11170.00	24450	20230510	-15.54	12150	20221026	69.96	24450	-15.54	20230510	15250	35.41	20230102	24450	-15.54	20230510	12150	69.96	20221026	0.52	N	237880	500	90 억	713955	N	N	1	N	N
8	20230630	100923	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	50	2	0.24	120534200	5868	7.63	20750	20750	20300	26700	14400	20550	20540.93	3.95	0	-127	21183	20866	20583	20266	19983	21025	20425	90	6150	500	15200	50	1	18071353	3723	36.79	1.84	12	0.03	560.00	11170.00	24450	20230510	-15.75	12150	20221026	69.55	24450	-15.75	20230510	15250	35.08	20230102	24450	-15.75	20230510	12150	69.55	20221026	0.52	N	237880	500	90 억	713955	N	N	1	N	N
9	20230630	090923	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	-100	5	-0.49	28447450	1384	1.80	20750	20750	20450	26700	14400	20550	20554.52	3.95	0	-378	21183	20866	20583	20266	19983	21025	20425	90	6150	500	15200	50	1	18071353	3696	36.52	1.83	12	0.01	560.00	11170.00	24450	20230510	-16.36	12150	20221026	68.31	24450	-16.36	20230510	15250	34.10	20230102	24450	-16.36	20230510	12150	68.31	20221026	0.52	N	237880	500	90 억	713955	N	N	1	N	N
10	20230629	160917	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	150	2	0.74	1579327350	76643	87.73	20350	20900	20300	26500	14300	20400	20606.31	4.04	0	-17070	21286	20842	20206	19762	19126	21065	19985	90	6100	500	15090	50	1	18071353	3714	36.70	1.84	12	0.42	560.00	11170.00	24450	20230510	-15.95	12150	20221026	69.14	24450	-15.95	20230510	15250	34.75	20230102	24450	-15.95	20230510	12150	69.14	20221026	0.49	N	237880	500	90 억	730873	N	N	1	N	N
11	20230629	150919	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	200	2	0.98	1548354850	75139	86.01	20350	20900	20300	26500	14300	20400	20606.55	4.04	0	-16227	21286	20842	20206	19762	19126	21065	19985	90	6100	500	15090	50	1	18071353	3723	36.79	1.84	12	0.42	560.00	11170.00	24450	20230510	-15.75	12150	20221026	69.55	24450	-15.75	20230510	15250	35.08	20230102	24450	-15.75	20230510	12150	69.55	20221026	0.49	N	237880	500	90 억	730873	N	N	1	N	N
12	20230629	140916	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	150	2	0.74	1289137100	62550	71.60	20350	20900	20300	26500	14300	20400	20609.72	4.04	0	-10949	21286	20842	20206	19762	19126	21065	19985	90	6100	500	15090	50	1	18071353	3714	36.70	1.84	12	0.35	560.00	11170.00	24450	20230510	-15.95	12150	20221026	69.14	24450	-15.95	20230510	15250	34.75	20230102	24450	-15.95	20230510	12150	69.14	20221026	0.49	N	237880	500	90 억	730873	N	N	1	N	N
13	20230629	130915	57	100.00	KOSDAQ	화학	N	N	N	N	N	20650	250	2	1.23	1092524800	53032	60.71	20350	20900	20300	26500	14300	20400	20601.25	4.04	0	-8388	21286	20842	20206	19762	19126	21065	19985	90	6100	500	15090	50	1	18071353	3732	36.88	1.85	12	0.29	560.00	11170.00	24450	20230510	-15.54	12150	20221026	69.96	24450	-15.54	20230510	15250	35.41	20230102	24450	-15.54	20230510	12150	69.96	20221026	0.49	N	237880	500	90 억	730873	N	N	1	N	N
14	20230629	120918	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	200	2	0.98	878717550	42661	48.83	20350	20900	20300	26500	14300	20400	20597.69	4.04	0	-6028	21286	20842	20206	19762	19126	21065	19985	90	6100	500	15090	50	1	18071353	3723	36.79	1.84	12	0.24	560.00	11170.00	24450	20230510	-15.75	12150	20221026	69.55	24450	-15.75	20230510	15250	35.08	20230102	24450	-15.75	20230510	12150	69.55	20221026	0.49	N	237880	500	90 억	730873	N	N	1	N	N
15	20230629	110920	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	0	3	0.00	621583900	30160	34.52	20350	20900	20300	26500	14300	20400	20609.57	4.04	0	-2250	21286	20842	20206	19762	19126	21065	19985	90	6100	500	15090	50	1	18071353	3687	36.43	1.83	12	0.17	560.00	11170.00	24450	20230510	-16.56	12150	20221026	67.90	24450	-16.56	20230510	15250	33.77	20230102	24450	-16.56	20230510	12150	67.90	20221026	0.49	N	237880	500	90 억	730873	N	N	1	N	N
16	20230629	100922	57	100.00	KOSDAQ	화학	N	N	N	N	N	20750	350	2	1.72	383569600	18587	21.28	20350	20900	20350	26500	14300	20400	20636.48	4.04	0	2810	21286	20842	20206	19762	19126	21065	19985	90	6100	500	15090	50	1	18071353	3750	37.05	1.86	12	0.10	560.00	11170.00	24450	20230510	-15.13	12150	20221026	70.78	24450	-15.13	20230510	15250	36.07	20230102	24450	-15.13	20230510	12150	70.78	20221026	0.49	N	237880	500	90 억	730873	N	N	1	N	N
17	20230629	090832	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	150	2	0.74	28498050	1392	1.59	20350	20600	20350	26500	14300	20400	20472.89	4.04	0	-701	21286	20842	20206	19762	19126	21065	19985	90	6100	500	15090	50	1	18071353	3714	36.70	1.84	12	0.01	560.00	11170.00	24450	20230510	-15.95	12150	20221026	69.14	24450	-15.95	20230510	15250	34.75	20230102	24450	-15.95	20230510	12150	69.14	20221026	0.49	N	237880	500	90 억	730873	N	N	1	N	N
18	20230628	160906	57	100.00	KOSDAQ	화학	N	N	N	N	N	20400	680	2	3.45	1765270060	87133	123.05	19890	20650	19570	25600	13810	19720	20259.38	4.14	0	-14871	20100	19910	19580	19390	19060	20005	19485	90	5895	500	14590	50	1	18071353	3687	36.43	1.83	12	0.48	560.00	11170.00	24450	20230510	-16.56	12150	20221026	67.90	24450	-16.56	20230510	15250	33.77	20230102	24450	-16.56	20230510	12150	67.90	20221026	0.44	N	237880	500	90 억	747772	N	N	1	N	N
19	20230628	150913	57	100.00	KOSDAQ	화학	N	N	N	N	N	20450	730	2	3.70	1688432160	83378	117.75	19890	20650	19570	25600	13810	19720	20250.33	4.14	0	-13343	20100	19910	19580	19390	19060	20005	19485	90	5895	500	14590	50	1	18071353	3696	36.52	1.83	12	0.46	560.00	11170.00	24450	20230510	-16.36	12150	20221026	68.31	24450	-16.36	20230510	15250	34.10	20230102	24450	-16.36	20230510	12150	68.31	20221026	0.44	N	237880	500	90 억	747772	N	N	6	N	N
20	20230628	140912	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	830	2	4.21	1243580860	61700	87.13	19890	20650	19570	25600	13810	19720	20155.28	4.14	0	-7002	20100	19910	19580	19390	19060	20005	19485	90	5895	500	14590	50	1	18071353	3714	36.70	1.84	12	0.34	560.00	11170.00	24450	20230510	-15.95	12150	20221026	69.14	24450	-15.95	20230510	15250	34.75	20230102	24450	-15.95	20230510	12150	69.14	20221026	0.44	N	237880	500	90 억	747772	N	N	6	N	N
21	20230628	130912	57	100.00	KOSDAQ	화학	N	N	N	N	N	20100	380	2	1.93	494573960	25017	35.33	19890	20150	19570	25600	13810	19720	19769.52	4.14	0	4582	20100	19910	19580	19390	19060	20005	19485	90	5895	500	14590	50	1	18071353	3632	35.89	1.80	12	0.14	560.00	11170.00	24450	20230510	-17.79	12150	20221026	65.43	24450	-17.79	20230510	15250	31.80	20230102	24450	-17.79	20230510	12150	65.43	20221026	0.44	N	237880	500	90 억	747772	N	N	6	N	N
22	20230628	120924	57	100.00	KOSDAQ	화학	N	N	N	N	N	19830	110	2	0.56	373419220	18931	26.73	19890	19890	19570	25600	13810	19720	19725.28	4.14	0	2487	20100	19910	19580	19390	19060	20005	19485	90	5895	500	14590	10	1	18071353	3584	35.41	1.78	12	0.10	560.00	11170.00	24450	20230510	-18.90	12150	20221026	63.21	24450	-18.90	20230510	15250	30.03	20230102	24450	-18.90	20230510	12150	63.21	20221026	0.44	N	237880	500	90 억	747772	N	N	6	N	N
23	20230628	110918	57	100.00	KOSDAQ	화학	N	N	N	N	N	19850	130	2	0.66	321639150	16320	23.05	19890	19890	19570	25600	13810	19720	19708.28	4.14	0	2303	20100	19910	19580	19390	19060	20005	19485	90	5895	500	14590	10	1	18071353	3587	35.45	1.78	12	0.09	560.00	11170.00	24450	20230510	-18.81	12150	20221026	63.37	24450	-18.81	20230510	15250	30.16	20230102	24450	-18.81	20230510	12150	63.37	20221026	0.44	N	237880	500	90 억	747772	N	N	6	N	N
24	20230628	100919	57	100.00	KOSDAQ	화학	N	N	N	N	N	19760	40	2	0.20	209399040	10636	15.02	19890	19890	19570	25600	13810	19720	19687.76	4.14	0	72	20100	19910	19580	19390	19060	20005	19485	90	5895	500	14590	10	1	18071353	3571	35.29	1.77	12	0.06	560.00	11170.00	24450	20230510	-19.18	12150	20221026	62.63	24450	-19.18	20230510	15250	29.57	20230102	24450	-19.18	20230510	12150	62.63	20221026	0.44	N	237880	500	90 억	747772	N	N	6	N	N
25	20230628	090914	57	100.00	KOSDAQ	화학	N	N	N	N	N	19810	90	2	0.46	43183910	2180	3.08	19890	19890	19750	25600	13810	19720	19809.13	4.14	0	-1083	20100	19910	19580	19390	19060	20005	19485	90	5895	500	14590	10	1	18071353	3580	35.38	1.77	12	0.01	560.00	11170.00	24450	20230510	-18.98	12150	20221026	63.05	24450	-18.98	20230510	15250	29.90	20230102	24450	-18.98	20230510	12150	63.05	20221026	0.44	N	237880	500	90 억	747772	N	N	6	N	N
26	20230627	160914	57	100.00	KOSDAQ	화학	N	N	N	N	N	19720	80	2	0.41	1378838610	70793	83.77	19630	19770	19250	25500	13750	19640	19476.90	4.12	0	10568	21113	20376	19463	18726	17813	19920	18270	90	5875	500	14530	10	1	18071353	3564	35.21	1.77	12	0.39	560.00	11170.00	24450	20230510	-19.35	12150	20221026	62.30	24450	-19.35	20230510	15250	29.31	20230102	24450	-19.35	20230510	12150	62.30	20221026	0.42	N	237880	500	90 억	744228	N	N	6	N	N
27	20230627	150920	57	100.00	KOSDAQ	화학	N	N	N	N	N	19570	-70	5	-0.36	1272733290	65405	77.40	19630	19770	19250	25500	13750	19640	19459.21	4.12	0	12761	21113	20376	19463	18726	17813	19920	18270	90	5875	500	14530	10	1	18071353	3537	34.95	1.75	12	0.36	560.00	11170.00	24450	20230510	-19.96	12150	20221026	61.07	24450	-19.96	20230510	15250	28.33	20230102	24450	-19.96	20230510	12150	61.07	20221026	0.42	N	237880	500	90 억	744228	N	N	12	N	N
28	20230627	140930	57	100.00	KOSDAQ	화학	N	N	N	N	N	19350	-290	5	-1.48	913450850	47052	55.68	19630	19770	19250	25500	13750	19640	19413.54	4.12	0	7763	21113	20376	19463	18726	17813	19920	18270	90	5875	500	14530	10	1	18071353	3497	34.55	1.73	12	0.26	560.00	11170.00	24450	20230510	-20.86	12150	20221026	59.26	24450	-20.86	20230510	15250	26.89	20230102	24450	-20.86	20230510	12150	59.26	20221026	0.42	N	237880	500	90 억	744228	N	N	12	N	N
29	20230627	130927	57	100.00	KOSDAQ	화학	N	N	N	N	N	19320	-320	5	-1.63	778723910	40082	47.43	19630	19770	19250	25500	13750	19640	19428.15	4.12	0	8215	21113	20376	19463	18726	17813	19920	18270	90	5875	500	14530	10	1	18071353	3491	34.50	1.73	12	0.22	560.00	11170.00	24450	20230510	-20.98	12150	20221026	59.01	24450	-20.98	20230510	15250	26.69	20230102	24450	-20.98	20230510	12150	59.01	20221026	0.42	N	237880	500	90 억	744228	N	N	12	N	N
30	20230627	120929	57	100.00	KOSDAQ	화학	N	N	N	N	N	19310	-330	5	-1.68	700624590	36036	42.64	19630	19770	19250	25500	13750	19640	19442.23	4.12	0	7447	21113	20376	19463	18726	17813	19920	18270	90	5875	500	14530	10	1	18071353	3490	34.48	1.73	12	0.20	560.00	11170.00	24450	20230510	-21.02	12150	20221026	58.93	24450	-21.02	20230510	15250	26.62	20230102	24450	-21.02	20230510	12150	58.93	20221026	0.42	N	237880	500	90 억	744228	N	N	12	N	N
31	20230627	110937	57	100.00	KOSDAQ	화학	N	N	N	N	N	19380	-260	5	-1.32	616089750	31659	37.46	19630	19770	19250	25500	13750	19640	19460.05	4.12	0	6521	21113	20376	19463	18726	17813	19920	18270	90	5875	500	14530	10	1	18071353	3502	34.61	1.74	12	0.18	560.00	11170.00	24450	20230510	-20.74	12150	20221026	59.51	24450	-20.74	20230510	15250	27.08	20230102	24450	-20.74	20230510	12150	59.51	20221026	0.42	N	237880	500	90 억	744228	N	N	12	N	N
32	20230627	100909	57	100.00	KOSDAQ	화학	N	N	N	N	N	19550	-90	5	-0.46	341715950	17497	20.71	19630	19770	19250	25500	13750	19640	19529.84	4.12	0	5290	21113	20376	19463	18726	17813	19920	18270	90	5875	500	14530	10	1	18071353	3533	34.91	1.75	12	0.10	560.00	11170.00	24450	20230510	-20.04	12150	20221026	60.91	24450	-20.04	20230510	15250	28.20	20230102	24450	-20.04	20230510	12150	60.91	20221026	0.42	N	237880	500	90 억	744228	N	N	12	N	N
33	20230627	090913	57	100.00	KOSDAQ	화학	N	N	N	N	N	19520	-120	5	-0.61	82770250	4262	5.04	19630	19640	19250	25500	13750	19640	19419.38	4.12	0	834	21113	20376	19463	18726	17813	19920	18270	90	5875	500	14530	10	1	18071353	3528	34.86	1.75	12	0.02	560.00	11170.00	24450	20230510	-20.16	12150	20221026	60.66	24450	-20.16	20230510	15250	28.00	20230102	24450	-20.16	20230510	12150	60.66	20221026	0.42	N	237880	500	90 억	744228	N	N	12	N	N
34	20230626	160913	57	100.00	KOSDAQ	화학	N	N	N	N	N	19640	-560	5	-2.77	1652297650	84016	105.42	20200	20200	18550	26250	14150	20200	19666.40	4.08	0	8928	21186	20692	20306	19812	19426	20500	19620	90	6050	500	14940	10	1	18071353	3549	35.07	1.76	12	0.46	560.00	11170.00	24450	20230510	-19.67	12150	20221026	61.65	24450	-19.67	20230510	15250	28.79	20230102	24450	-19.67	20230510	12150	61.65	20221026	0.39	N	237880	500	90 억	736476	N	N	12	N	N
35	20230626	150918	57	100.00	KOSDAQ	화학	N	N	N	N	N	19730	-470	5	-2.33	1598854680	81298	102.01	20200	20200	18550	26250	14150	20200	19666.53	4.08	0	8229	21186	20692	20306	19812	19426	20500	19620	90	6050	500	14940	10	1	18071353	3565	35.23	1.77	12	0.45	560.00	11170.00	24450	20230510	-19.30	12150	20221026	62.39	24450	-19.30	20230510	15250	29.38	20230102	24450	-19.30	20230510	12150	62.39	20221026	0.39	N	237880	500	90 억	736476	N	N	3	N	N
36	20230626	140917	57	100.00	KOSDAQ	화학	N	N	N	N	N	19680	-520	5	-2.57	1387369000	70545	88.51	20200	20200	18550	26250	14150	20200	19666.36	4.08	0	4347	21186	20692	20306	19812	19426	20500	19620	90	6050	500	14940	10	1	18071353	3556	35.14	1.76	12	0.39	560.00	11170.00	24450	20230510	-19.51	12150	20221026	61.98	24450	-19.51	20230510	15250	29.05	20230102	24450	-19.51	20230510	12150	61.98	20221026	0.39	N	237880	500	90 억	736476	N	N	3	N	N
37	20230626	130911	57	100.00	KOSDAQ	화학	N	N	N	N	N	19640	-560	5	-2.77	1185316190	60235	75.58	20200	20200	18550	26250	14150	20200	19678.11	4.08	0	1703	21186	20692	20306	19812	19426	20500	19620	90	6050	500	14940	10	1	18071353	3549	35.07	1.76	12	0.33	560.00	11170.00	24450	20230510	-19.67	12150	20221026	61.65	24450	-19.67	20230510	15250	28.79	20230102	24450	-19.67	20230510	12150	61.65	20221026	0.39	N	237880	500	90 억	736476	N	N	3	N	N
38	20230626	120913	57	100.00	KOSDAQ	화학	N	N	N	N	N	19580	-620	5	-3.07	976783060	49588	62.22	20200	20200	18550	26250	14150	20200	19697.87	4.08	0	-3027	21186	20692	20306	19812	19426	20500	19620	90	6050	500	14940	10	1	18071353	3538	34.96	1.75	12	0.27	560.00	11170.00	24450	20230510	-19.92	12150	20221026	61.15	24450	-19.92	20230510	15250	28.39	20230102	24450	-19.92	20230510	12150	61.15	20221026	0.39	N	237880	500	90 억	736476	N	N	3	N	N
39	20230626	110911	57	100.00	KOSDAQ	화학	N	N	N	N	N	19700	-500	5	-2.48	628179970	31840	39.95	20200	20200	18550	26250	14150	20200	19729.12	4.08	0	-2381	21186	20692	20306	19812	19426	20500	19620	90	6050	500	14940	10	1	18071353	3560	35.18	1.76	12	0.18	560.00	11170.00	24450	20230510	-19.43	12150	20221026	62.14	24450	-19.43	20230510	15250	29.18	20230102	24450	-19.43	20230510	12150	62.14	20221026	0.39	N	237880	500	90 억	736476	N	N	3	N	N
40	20230626	100912	57	100.00	KOSDAQ	화학	N	N	N	N	N	19800	-400	5	-1.98	389901660	19760	24.79	20200	20200	18550	26250	14150	20200	19731.63	4.08	0	-3481	21186	20692	20306	19812	19426	20500	19620	90	6050	500	14940	10	1	18071353	3578	35.36	1.77	12	0.11	560.00	11170.00	24450	20230510	-19.02	12150	20221026	62.96	24450	-19.02	20230510	15250	29.84	20230102	24450	-19.02	20230510	12150	62.96	20221026	0.39	N	237880	500	90 억	736476	N	N	3	N	N
41	20230626	090915	57	100.00	KOSDAQ	화학	N	N	N	N	N	19710	-490	5	-2.43	157559570	8018	10.06	20200	20200	18550	26250	14150	20200	19650.05	4.08	0	-3468	21186	20692	20306	19812	19426	20500	19620	90	6050	500	14940	10	1	18071353	3562	35.20	1.76	12	0.04	560.00	11170.00	24450	20230510	-19.39	12150	20221026	62.22	24450	-19.39	20230510	15250	29.25	20230102	24450	-19.39	20230510	12150	62.22	20221026	0.39	N	237880	500	90 억	736476	N	N	3	N	N
42	20230623	182021	57	100.00	KOSDAQ	화학	N	N	N	N	N	20200	-350	5	-1.70	1606406780	79700	65.47	20750	20800	19920	26700	14400	20550	20155.67	4.09	0	8247	21950	21250	20750	20050	19550	21000	19800	90	6150	500	15200	50	1	18071353	3650	36.07	1.81	12	0.44	560.00	11170.00	24450	20230510	-17.38	12150	20221026	66.26	24450	-17.38	20230510	15250	32.46	20230102	24450	-17.38	20230510	12150	66.26	20221026	0.36	N	237880	500	90 억	738351	N	N	3	N	N
43	20230623	140732	57	100.00	KOSDAQ	화학	N	N	N	N	N	20000	-550	5	-2.68	1170804720	58080	47.71	20750	20800	19920	26700	14400	20550	20158.48	4.09	0	4653	21950	21250	20750	20050	19550	21000	19800	90	6150	500	15200	50	1	18071353	3614	35.71	1.79	12	0.32	560.00	11170.00	24450	20230510	-18.20	12150	20221026	64.61	24450	-18.20	20230510	15250	31.15	20230102	24450	-18.20	20230510	12150	64.61	20221026	0.36	N	237880	500	90 억	738351	N	N	6	N	N
44	20230622	160226	57	100.00	KOSDAQ	화학	N	N	N	N	N	20550	-900	5	-4.20	2522475200	121559	163.51	21450	21450	20250	27850	15050	21450	20750.96	4.09	0	-144	22450	21950	21600	21100	20750	21775	20925	90	6400	500	15870	50	1	18071353	3714	36.70	1.84	12	0.67	560.00	11170.00	24450	20230510	-15.95	12150	20221026	69.14	24450	-15.95	20230510	15250	34.75	20230102	24450	-15.95	20230510	12150	69.14	20221026	0.36	N	237880	500	90 억	738463	N	N	6	N	N
45	20230622	150738	57	100.00	KOSDAQ	화학	N	N	N	N	N	20600	-850	5	-3.96	2465173300	118776	159.77	21450	21450	20250	27850	15050	21450	20754.68	4.09	0	80	22450	21950	21600	21100	20750	21775	20925	90	6400	500	15870	50	1	18071353	3723	36.79	1.84	12	0.66	560.00	11170.00	24450	20230510	-15.75	12150	20221026	69.55	24450	-15.75	20230510	15250	35.08	20230102	24450	-15.75	20230510	12150	69.55	20221026	0.36	N	237880	500	90 억	738463	N	N	0	N	N
46	20230622	140835	57	100.00	KOSDAQ	화학	N	N	N	N	N	20750	-700	5	-3.26	1361988650	64864	87.25	21450	21450	20700	27850	15050	21450	20997.45	4.09	0	5776	22450	21950	21600	21100	20750	21775	20925	90	6400	500	15870	50	1	18071353	3750	37.05	1.86	12	0.36	560.00	11170.00	24450	20230510	-15.13	12150	20221026	70.78	24450	-15.13	20230510	15250	36.07	20230102	24450	-15.13	20230510	12150	70.78	20221026	0.36	N	237880	500	90 억	738463	N	N	0	N	N
47	20230622	130157	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	-400	5	-1.86	897226250	42585	57.28	21450	21450	20950	27850	15050	21450	21068.87	4.09	0	3415	22450	21950	21600	21100	20750	21775	20925	90	6400	500	15870	50	1	18071353	3804	37.59	1.88	12	0.24	560.00	11170.00	24450	20230510	-13.91	12150	20221026	73.25	24450	-13.91	20230510	15250	38.03	20230102	24450	-13.91	20230510	12150	73.25	20221026	0.36	N	237880	500	90 억	738463	N	N	0	N	N
48	20230622	120810	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	-400	5	-1.86	758661000	36008	48.43	21450	21450	20950	27850	15050	21450	21069.00	4.09	0	1756	22450	21950	21600	21100	20750	21775	20925	90	6400	500	15870	50	1	18071353	3804	37.59	1.88	12	0.20	560.00	11170.00	24450	20230510	-13.91	12150	20221026	73.25	24450	-13.91	20230510	15250	38.03	20230102	24450	-13.91	20230510	12150	73.25	20221026	0.36	N	237880	500	90 억	738463	N	N	0	N	N
49	20230622	110124	57	100.00	KOSDAQ	화학	N	N	N	N	N	21100	-350	5	-1.63	514041100	24378	32.79	21450	21450	20950	27850	15050	21450	21085.94	4.09	0	-641	22450	21950	21600	21100	20750	21775	20925	90	6400	500	15870	50	1	18071353	3813	37.68	1.89	12	0.13	560.00	11170.00	24450	20230510	-13.70	12150	20221026	73.66	24450	-13.70	20230510	15250	38.36	20230102	24450	-13.70	20230510	12150	73.66	20221026	0.36	N	237880	500	90 억	738463	N	N	0	N	N
50	20230622	100533	57	100.00	KOSDAQ	화학	N	N	N	N	N	21050	-400	5	-1.86	380097700	18021	24.24	21450	21450	20950	27850	15050	21450	21091.49	4.09	0	-1603	22450	21950	21600	21100	20750	21775	20925	90	6400	500	15870	50	1	18071353	3804	37.59	1.88	12	0.10	560.00	11170.00	24450	20230510	-13.91	12150	20221026	73.25	24450	-13.91	20230510	15250	38.03	20230102	24450	-13.91	20230510	12150	73.25	20221026	0.36	N	237880	500	90 억	738463	N	N	0	N	N
51	20230622	090420	57	100.00	KOSDAQ	화학	N	N	N	N	N	21200	-250	5	-1.17	13785150	649	0.87	21450	21450	21100	27850	15050	21450	21233.25	4.09	0	-146	22450	21950	21600	21100	20750	21775	20925	90	6400	500	15870	50	1	18071353	3831	37.86	1.90	12	0.00	560.00	11170.00	24450	20230510	-13.29	12150	20221026	74.49	24450	-13.29	20230510	15250	39.02	20230102	24450	-13.29	20230510	12150	74.49	20221026	0.36	N	237880	500	90 억	738463	N	N	0	N	N
52	20230621	160641	57	100.00	KOSDAQ	화학	N	N	N	N	N	21450	-400	5	-1.83	1584201800	73723	104.20	22100	22100	21250	28400	15300	21850	21488.56	4.00	0	8260	22683	22266	21983	21566	21283	22200	21500	90	6550	500	16160	50	1	18071353	3876	38.30	1.92	12	0.41	560.00	11170.00	24450	20230510	-12.27	12150	20221026	76.54	24450	-12.27	20230510	15250	40.66	20230102	24450	-12.27	20230510	12150	76.54	20221026	0.32	N	237880	500	90 억	722810	N	N	6	N	N
53	20230621	150208	57	100.00	KOSDAQ	화학	N	N	N	N	N	21400	-450	5	-2.06	1474274400	68571	96.92	22100	22100	21250	28400	15300	21850	21499.94	4.00	0	6884	22683	22266	21983	21566	21283	22200	21500	90	6550	500	16160	50	1	18071353	3867	38.21	1.92	12	0.38	560.00	11170.00	24450	20230510	-12.47	12150	20221026	76.13	24450	-12.47	20230510	15250	40.33	20230102	24450	-12.47	20230510	12150	76.13	20221026	0.32	N	237880	500	90 억	722810	N	N	6	N	N
54	20230621	140716	57	100.00	KOSDAQ	화학	N	N	N	N	N	21400	-450	5	-2.06	1267953350	58909	83.26	22100	22100	21300	28400	15300	21850	21523.90	4.00	0	5100	22683	22266	21983	21566	21283	22200	21500	90	6550	500	16160	50	1	18071353	3867	38.21	1.92	12	0.33	560.00	11170.00	24450	20230510	-12.47	12150	20221026	76.13	24450	-12.47	20230510	15250	40.33	20230102	24450	-12.47	20230510	12150	76.13	20221026	0.32	N	237880	500	90 억	722810	N	N	6	N	N
55	20230621	130252	57	100.00	KOSDAQ	화학	N	N	N	N	N	21450	-400	5	-1.83	947001950	43907	62.06	22100	22100	21300	28400	15300	21850	21568.33	4.00	0	1235	22683	22266	21983	21566	21283	22200	21500	90	6550	500	16160	50	1	18071353	3876	38.30	1.92	12	0.24	560.00	11170.00	24450	20230510	-12.27	12150	20221026	76.54	24450	-12.27	20230510	15250	40.66	20230102	24450	-12.27	20230510	12150	76.54	20221026	0.32	N	237880	500	90 억	722810	N	N	6	N	N
56	20230621	120702	57	100.00	KOSDAQ	화학	N	N	N	N	N	21500	-350	5	-1.60	823167950	38140	53.91	22100	22100	21300	28400	15300	21850	21582.76	4.00	0	-736	22683	22266	21983	21566	21283	22200	21500	90	6550	500	16160	50	1	18071353	3885	38.39	1.92	12	0.21	560.00	11170.00	24450	20230510	-12.07	12150	20221026	76.95	24450	-12.07	20230510	15250	40.98	20230102	24450	-12.07	20230510	12150	76.95	20221026	0.32	N	237880	500	90 억	722810	N	N	6	N	N
57	20230621	110808	57	100.00	KOSDAQ	화학	N	N	N	N	N	21600	-250	5	-1.14	610711600	28312	40.02	22100	22100	21300	28400	15300	21850	21570.72	4.00	0	-2622	22683	22266	21983	21566	21283	22200	21500	90	6550	500	16160	50	1	18071353	3903	38.57	1.93	12	0.16	560.00	11170.00	24450	20230510	-11.66	12150	20221026	77.78	24450	-11.66	20230510	15250	41.64	20230102	24450	-11.66	20230510	12150	77.78	20221026	0.32	N	237880	500	90 억	722810	N	N	6	N	N
58	20230621	100733	57	100.00	KOSDAQ	화학	N	N	N	N	N	21550	-300	5	-1.37	322624700	14905	21.07	22100	22100	21500	28400	15300	21850	21645.33	4.00	0	-5044	22683	22266	21983	21566	21283	22200	21500	90	6550	500	16160	50	1	18071353	3894	38.48	1.93	12	0.08	560.00	11170.00	24450	20230510	-11.86	12150	20221026	77.37	24450	-11.86	20230510	15250	41.31	20230102	24450	-11.86	20230510	12150	77.37	20221026	0.32	N	237880	500	90 억	722810	N	N	6	N	N
59	20230621	090619	57	100.00	KOSDAQ	화학	N	N	N	N	N	21650	-200	5	-0.92	37105450	1706	2.41	22100	22100	21650	28400	15300	21850	21749.68	4.00	0	-1087	22683	22266	21983	21566	21283	22200	21500	90	6550	500	16160	50	1	18071353	3912	38.66	1.94	12	0.01	560.00	11170.00	24450	20230510	-11.45	12150	20221026	78.19	24450	-11.45	20230510	15250	41.97	20230102	24450	-11.45	20230510	12150	78.19	20221026	0.32	N	237880	500	90 억	722810	N	N	6	N	N
60	20230620	160124	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	0	3	0.00	1548106850	70554	82.37	21850	22400	21700	28400	15300	21850	21942.16	3.87	0	13824	22983	22416	22083	21516	21183	22250	21350	90	6550	500	16160	50	1	18071353	3949	39.02	1.96	12	0.39	560.00	11170.00	24450	20230510	-10.63	12150	20221026	79.84	24450	-10.63	20230510	15250	43.28	20230102	24450	-10.63	20230510	12150	79.84	20221026	0.41	N	237880	500	90 억	699456	N	N	6	N	N
61	20230620	150748	57	100.00	KOSDAQ	화학	N	N	N	N	N	21750	-100	5	-0.46	1493496000	68050	79.45	21850	22400	21700	28400	15300	21850	21947.04	3.87	0	13946	22983	22416	22083	21516	21183	22250	21350	90	6550	500	16160	50	1	18071353	3931	38.84	1.95	12	0.38	560.00	11170.00	24450	20230510	-11.04	12150	20221026	79.01	24450	-11.04	20230510	15250	42.62	20230102	24450	-11.04	20230510	12150	79.01	20221026	0.41	N	237880	500	90 억	699456	N	N	14	N	N
62	20230620	141029	57	100.00	KOSDAQ	화학	N	N	N	N	N	21800	-50	5	-0.23	1265937450	57595	67.24	21850	22400	21750	28400	15300	21850	21979.99	3.87	0	11372	22983	22416	22083	21516	21183	22250	21350	90	6550	500	16160	50	1	18071353	3940	38.93	1.95	12	0.32	560.00	11170.00	24450	20230510	-10.84	12150	20221026	79.42	24450	-10.84	20230510	15250	42.95	20230102	24450	-10.84	20230510	12150	79.42	20221026	0.41	N	237880	500	90 억	699456	N	N	14	N	N
63	20230620	130103	57	100.00	KOSDAQ	화학	N	N	N	N	N	21800	-50	5	-0.23	1048529350	47624	55.60	21850	22400	21750	28400	15300	21850	22016.83	3.87	0	9786	22983	22416	22083	21516	21183	22250	21350	90	6550	500	16160	50	1	18071353	3940	38.93	1.95	12	0.26	560.00	11170.00	24450	20230510	-10.84	12150	20221026	79.42	24450	-10.84	20230510	15250	42.95	20230102	24450	-10.84	20230510	12150	79.42	20221026	0.41	N	237880	500	90 억	699456	N	N	14	N	N
64	20230620	120146	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	0	3	0.00	885038050	40132	46.85	21850	22400	21800	28400	15300	21850	22053.18	3.87	0	8907	22983	22416	22083	21516	21183	22250	21350	90	6550	500	16160	50	1	18071353	3949	39.02	1.96	12	0.22	560.00	11170.00	24450	20230510	-10.63	12150	20221026	79.84	24450	-10.63	20230510	15250	43.28	20230102	24450	-10.63	20230510	12150	79.84	20221026	0.41	N	237880	500	90 억	699456	N	N	14	N	N
65	20230620	110332	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	0	3	0.00	734228550	33232	38.80	21850	22400	21800	28400	15300	21850	22094.02	3.87	0	8385	22983	22416	22083	21516	21183	22250	21350	90	6550	500	16160	50	1	18071353	3949	39.02	1.96	12	0.18	560.00	11170.00	24450	20230510	-10.63	12150	20221026	79.84	24450	-10.63	20230510	15250	43.28	20230102	24450	-10.63	20230510	12150	79.84	20221026	0.41	N	237880	500	90 억	699456	N	N	14	N	N
66	20230620	100232	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	150	2	0.69	546948100	24677	28.81	21850	22400	21800	28400	15300	21850	22164.29	3.87	0	7698	22983	22416	22083	21516	21183	22250	21350	90	6550	500	16160	50	1	18071353	3976	39.29	1.97	12	0.14	560.00	11170.00	24450	20230510	-10.02	12150	20221026	81.07	24450	-10.02	20230510	15250	44.26	20230102	24450	-10.02	20230510	12150	81.07	20221026	0.41	N	237880	500	90 억	699456	N	N	14	N	N
67	20230620	090313	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	0	3	0.00	2555950	117	0.14	21850	21850	21800	28400	15300	21850	21845.73	3.87	0	32	22983	22416	22083	21516	21183	22250	21350	90	6550	500	16160	50	1	18071353	3949	39.02	1.96	12	0.00	560.00	11170.00	24450	20230510	-10.63	12150	20221026	79.84	24450	-10.63	20230510	15250	43.28	20230102	24450	-10.63	20230510	12150	79.84	20221026	0.41	N	237880	500	90 억	699456	N	N	14	N	N
68	20230619	160653	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	-800	5	-3.53	1871833150	85247	46.93	22650	22650	21750	29400	15900	22650	21958.11	3.95	0	-15603	23483	23066	22433	22016	21383	23275	22225	90	6750	500	16760	50	1	18071353	3949	39.02	1.96	12	0.47	560.00	11170.00	24450	20230510	-10.63	12150	20221026	79.84	24450	-10.63	20230510	15250	43.28	20230102	24450	-10.63	20230510	12150	79.84	20221026	0.41	N	237880	500	90 억	713476	N	N	14	N	N
69	20230619	151011	57	100.00	KOSDAQ	화학	N	N	N	N	N	21900	-750	5	-3.31	1785292250	81295	44.76	22650	22650	21750	29400	15900	22650	21960.66	3.95	0	-13801	23483	23066	22433	22016	21383	23275	22225	90	6750	500	16760	50	1	18071353	3958	39.11	1.96	12	0.45	560.00	11170.00	24450	20230510	-10.43	12150	20221026	80.25	24450	-10.43	20230510	15250	43.61	20230102	24450	-10.43	20230510	12150	80.25	20221026	0.41	N	237880	500	90 억	713476	N	N	8	N	N
70	20230619	140932	57	100.00	KOSDAQ	화학	N	N	N	N	N	21900	-750	5	-3.31	1547195400	70414	38.76	22650	22650	21750	29400	15900	22650	21972.84	3.95	0	-12794	23483	23066	22433	22016	21383	23275	22225	90	6750	500	16760	50	1	18071353	3958	39.11	1.96	12	0.39	560.00	11170.00	24450	20230510	-10.43	12150	20221026	80.25	24450	-10.43	20230510	15250	43.61	20230102	24450	-10.43	20230510	12150	80.25	20221026	0.41	N	237880	500	90 억	713476	N	N	8	N	N
71	20230619	130828	57	100.00	KOSDAQ	화학	N	N	N	N	N	21950	-700	5	-3.09	1308169950	59483	32.75	22650	22650	21750	29400	15900	22650	21992.33	3.95	0	-12908	23483	23066	22433	22016	21383	23275	22225	90	6750	500	16760	50	1	18071353	3967	39.20	1.97	12	0.33	560.00	11170.00	24450	20230510	-10.22	12150	20221026	80.66	24450	-10.22	20230510	15250	43.93	20230102	24450	-10.22	20230510	12150	80.66	20221026	0.41	N	237880	500	90 억	713476	N	N	8	N	N
72	20230619	120533	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	-800	5	-3.53	1053787850	47847	26.34	22650	22650	21750	29400	15900	22650	22024.12	3.95	0	-12425	23483	23066	22433	22016	21383	23275	22225	90	6750	500	16760	50	1	18071353	3949	39.02	1.96	12	0.26	560.00	11170.00	24450	20230510	-10.63	12150	20221026	79.84	24450	-10.63	20230510	15250	43.28	20230102	24450	-10.63	20230510	12150	79.84	20221026	0.41	N	237880	500	90 억	713476	N	N	8	N	N
73	20230619	110402	57	100.00	KOSDAQ	화학	N	N	N	N	N	21850	-800	5	-3.53	798858350	36170	19.91	22650	22650	21800	29400	15900	22650	22086.21	3.95	0	-9935	23483	23066	22433	22016	21383	23275	22225	90	6750	500	16760	50	1	18071353	3949	39.02	1.96	12	0.20	560.00	11170.00	24450	20230510	-10.63	12150	20221026	79.84	24450	-10.63	20230510	15250	43.28	20230102	24450	-10.63	20230510	12150	79.84	20221026	0.41	N	237880	500	90 억	713476	N	N	8	N	N
74	20230619	100839	57	100.00	KOSDAQ	화학	N	N	N	N	N	21950	-700	5	-3.09	539936600	24342	13.40	22650	22650	21950	29400	15900	22650	22181.28	3.95	0	-7295	23483	23066	22433	22016	21383	23275	22225	90	6750	500	16760	50	1	18071353	3967	39.20	1.97	12	0.13	560.00	11170.00	24450	20230510	-10.22	12150	20221026	80.66	24450	-10.22	20230510	15250	43.93	20230102	24450	-10.22	20230510	12150	80.66	20221026	0.41	N	237880	500	90 억	713476	N	N	8	N	N
75	20230619	090718	57	100.00	KOSDAQ	화학	N	N	N	N	N	22350	-300	5	-1.32	132979500	5922	3.26	22650	22650	22300	29400	15900	22650	22455.17	3.95	0	-3763	23483	23066	22433	22016	21383	23275	22225	90	6750	500	16760	50	1	18071353	4039	39.91	2.00	12	0.03	560.00	11170.00	24450	20230510	-8.59	12150	20221026	83.95	24450	-8.59	20230510	15250	46.56	20230102	24450	-8.59	20230510	12150	83.95	20221026	0.41	N	237880	500	90 억	713476	N	N	8	N	N
76	20230616	160920	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	800	2	3.66	4053867850	180798	222.73	21850	22850	21800	28400	15300	21850	22421.91	3.52	0	32615	22616	22232	21816	21432	21016	22425	21625	90	6550	500	16160	50	1	18071353	4093	40.45	2.03	12	1.00	560.00	11170.00	24450	20230510	-7.36	12150	20221026	86.42	24450	-7.36	20230510	15250	48.52	20230102	24450	-7.36	20230510	12150	86.42	20221026	0.39	N	237880	500	90 억	635318	N	N	8	N	N
77	20230616	150843	57	100.00	KOSDAQ	화학	N	N	N	N	N	22650	800	2	3.66	3618922050	161652	199.14	21850	22750	21800	28400	15300	21850	22387.12	3.52	0	32394	22616	22232	21816	21432	21016	22425	21625	90	6550	500	16160	50	1	18071353	4093	40.45	2.03	12	0.89	560.00	11170.00	24450	20230510	-7.36	12150	20221026	86.42	24450	-7.36	20230510	15250	48.52	20230102	24450	-7.36	20230510	12150	86.42	20221026	0.39	N	237880	500	90 억	635318	N	N	43	N	N
78	20230616	140621	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	700	2	3.20	3095950850	138542	170.67	21850	22750	21800	28400	15300	21850	22346.66	3.52	0	38956	22616	22232	21816	21432	21016	22425	21625	90	6550	500	16160	50	1	18071353	4075	40.27	2.02	12	0.77	560.00	11170.00	24450	20230510	-7.77	12150	20221026	85.60	24450	-7.77	20230510	15250	47.87	20230102	24450	-7.77	20230510	12150	85.60	20221026	0.39	N	237880	500	90 억	635318	N	N	43	N	N
79	20230616	131004	57	100.00	KOSDAQ	화학	N	N	N	N	N	22700	850	2	3.89	2495180700	112039	138.02	21850	22750	21800	28400	15300	21850	22270.64	3.52	0	37646	22616	22232	21816	21432	21016	22425	21625	90	6550	500	16160	50	1	18071353	4102	40.54	2.03	12	0.62	560.00	11170.00	24450	20230510	-7.16	12150	20221026	86.83	24450	-7.16	20230510	15250	48.85	20230102	24450	-7.16	20230510	12150	86.83	20221026	0.39	N	237880	500	90 억	635318	N	N	43	N	N
80	20230616	120353	57	100.00	KOSDAQ	화학	N	N	N	N	N	22550	700	2	3.20	2156622400	97083	119.60	21850	22750	21800	28400	15300	21850	22214.21	3.52	0	36350	22616	22232	21816	21432	21016	22425	21625	90	6550	500	16160	50	1	18071353	4075	40.27	2.02	12	0.54	560.00	11170.00	24450	20230510	-7.77	12150	20221026	85.60	24450	-7.77	20230510	15250	47.87	20230102	24450	-7.77	20230510	12150	85.60	20221026	0.39	N	237880	500	90 억	635318	N	N	43	N	N
81	20230616	110815	57	100.00	KOSDAQ	화학	N	N	N	N	N	22300	450	2	2.06	1459144250	66134	81.47	21850	22350	21800	28400	15300	21850	22063.45	3.52	0	30236	22616	22232	21816	21432	21016	22425	21625	90	6550	500	16160	50	1	18071353	4030	39.82	2.00	12	0.37	560.00	11170.00	24450	20230510	-8.79	12150	20221026	83.54	24450	-8.79	20230510	15250	46.23	20230102	24450	-8.79	20230510	12150	83.54	20221026	0.39	N	237880	500	90 억	635318	N	N	43	N	N
82	20230616	100920	57	100.00	KOSDAQ	화학	N	N	N	N	N	22100	250	2	1.14	945395900	42985	52.95	21850	22200	21800	28400	15300	21850	21993.62	3.52	0	26561	22616	22232	21816	21432	21016	22425	21625	90	6550	500	16160	50	1	18071353	3994	39.46	1.98	12	0.24	560.00	11170.00	24450	20230510	-9.61	12150	20221026	81.89	24450	-9.61	20230510	15250	44.92	20230102	24450	-9.61	20230510	12150	81.89	20221026	0.39	N	237880	500	90 억	635318	N	N	43	N	N
83	20230616	090343	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	150	2	0.69	8436950	385	0.47	21850	22000	21850	28400	15300	21850	21914.16	3.52	0	-97	22616	22232	21816	21432	21016	22425	21625	90	6550	500	16160	50	1	18071353	3976	39.29	1.97	12	0.00	560.00	11170.00	24450	20230510	-10.02	12150	20221026	81.07	24450	-10.02	20230510	15250	44.26	20230102	24450	-10.02	20230510	12150	81.07	20221026	0.39	N	237880	500	90 억	635318	N	N	43	N	N
84	20230615	150825	57	100.00	KOSDAQ	화학	N	N	N	N	N	21750	100	2	0.46	1720628800	78510	165.99	21400	22200	21400	28100	15200	21650	21916.05	3.28	0	14669	22650	22150	21850	21350	21050	22000	21200	90	6450	500	16020	50	1	18071353	3931	38.84	1.95	12	0.43	560.00	11170.00	24450	20230510	-11.04	12150	20221026	79.01	24450	-11.04	20230510	15250	42.62	20230102	24450	-11.04	20230510	12150	79.01	20221026	0.39	N	237880	500	90 억	593470	N	N	18	N	N
85	20230615	140737	57	100.00	KOSDAQ	화학	N	N	N	N	N	21900	250	2	1.15	1527679100	69675	147.31	21400	22200	21400	28100	15200	21650	21925.79	3.28	0	15635	22650	22150	21850	21350	21050	22000	21200	90	6450	500	16020	50	1	18071353	3958	39.11	1.96	12	0.39	560.00	11170.00	24450	20230510	-10.43	12150	20221026	80.25	24450	-10.43	20230510	15250	43.61	20230102	24450	-10.43	20230510	12150	80.25	20221026	0.39	N	237880	500	90 억	593470	N	N	18	N	N
86	20230615	130412	57	100.00	KOSDAQ	화학	N	N	N	N	N	22000	350	2	1.62	1335676600	60915	128.79	21400	22200	21400	28100	15200	21650	21926.89	3.28	0	16604	22650	22150	21850	21350	21050	22000	21200	90	6450	500	16020	50	1	18071353	3976	39.29	1.97	12	0.34	560.00	11170.00	24450	20230510	-10.02	12150	20221026	81.07	24450	-10.02	20230510	15250	44.26	20230102	24450	-10.02	20230510	12150	81.07	20221026	0.39	N	237880	500	90 억	593470	N	N	18	N	N
87	20230615	120729	57	100.00	KOSDAQ	화학	N	N	N	N	N	21950	300	2	1.39	1125688350	51344	108.55	21400	22200	21400	28100	15200	21650	21924.44	3.28	0	16485	22650	22150	21850	21350	21050	22000	21200	90	6450	500	16020	50	1	18071353	3967	39.20	1.97	12	0.28	560.00	11170.00	24450	20230510	-10.22	12150	20221026	80.66	24450	-10.22	20230510	15250	43.93	20230102	24450	-10.22	20230510	12150	80.66	20221026	0.39	N	237880	500	90 억	593470	N	N	18	N	N
88	20230615	111014	57	100.00	KOSDAQ	화학	N	N	N	N	N	21750	100	2	0.46	934334200	42580	90.02	21400	22200	21400	28100	15200	21650	21943.03	3.28	0	15608	22650	22150	21850	21350	21050	22000	21200	90	6450	500	16020	50	1	18071353	3931	38.84	1.95	12	0.24	560.00	11170.00	24450	20230510	-11.04	12150	20221026	79.01	24450	-11.04	20230510	15250	42.62	20230102	24450	-11.04	20230510	12150	79.01	20221026	0.39	N	237880	500	90 억	593470	N	N	18	N	N
89	20230611	184642	57	100.00	KOSDAQ	화학	N	N	N	N	N	22050	400	2	1.85	3592993250	164540	203.73	21450	22100	21150	28100	15200	21650	21836.19	3.02	26961	8611	22283	21966	21683	21366	21083	22125	21525	90	6450	500	16020	50	1	18071353	3985	39.38	1.97	12	0.91	560.00	11170.00	24450	20230510	-9.82	12150	20221026	81.48	24450	-9.82	20230510	15250	44.59	20230102	24450	-9.82	20230510	12150	81.48	20221026	0.31	N	237880	500	90 억	545182	N	N	1033	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History