KissMeData/107600/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

40 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	160717	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	83900	300	2	0.36	1992148400	24107	124.95	83200	83900	81200	108600	58600	83600	82636.50	0.25	-107	2947	86266	84932	84166	82832	82066	84550	82450	27	25000	500	58520	100	1	4861545	4079	46.05	6.46	12	0.50	1822.00	12989.00	184800	20220830	-54.60	65100	20220809	28.88	145300	-42.26	20230302	73000	14.93	20230103	184800	-54.60	20220830	65100	28.88	20220809	4.07	N	107600	500	27 억	12066	N	N	1	N	N
3	20230630	150720	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	83600	0	3	0.00	1880739000	22778	118.06	83200	83800	81200	108600	58600	83600	82568.22	0.25	-107	3305	86266	84932	84166	82832	82066	84550	82450	27	25000	500	58520	100	1	4861545	4064	45.88	6.44	12	0.47	1822.00	12989.00	184800	20220830	-54.76	65100	20220809	28.42	145300	-42.46	20230302	73000	14.52	20230103	184800	-54.76	20220830	65100	28.42	20220809	4.07	N	107600	500	27 억	12066	N	N	0	N	N
4	20230630	140718	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	83200	-400	5	-0.48	1591663500	19318	100.13	83200	83600	81200	108600	58600	83600	82392.77	0.25	-107	3355	86266	84932	84166	82832	82066	84550	82450	27	25000	500	58520	100	1	4861545	4045	45.66	6.41	12	0.40	1822.00	12989.00	184800	20220830	-54.98	65100	20220809	27.80	145300	-42.74	20230302	73000	13.97	20230103	184800	-54.98	20220830	65100	27.80	20220809	4.07	N	107600	500	27 억	12066	N	N	0	N	N
5	20230630	130719	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	82800	-800	5	-0.96	1450962000	17623	91.34	83200	83600	81200	108600	58600	83600	82333.43	0.25	-107	3029	86266	84932	84166	82832	82066	84550	82450	27	25000	500	58520	100	1	4861545	4025	45.44	6.37	12	0.36	1822.00	12989.00	184800	20220830	-55.19	65100	20220809	27.19	145300	-43.01	20230302	73000	13.42	20230103	184800	-55.19	20220830	65100	27.19	20220809	4.07	N	107600	500	27 억	12066	N	N	0	N	N
6	20230630	120716	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	82700	-900	5	-1.08	1358820900	16506	85.55	83200	83600	81200	108600	58600	83600	82322.85	0.25	-107	3150	86266	84932	84166	82832	82066	84550	82450	27	25000	500	58520	100	1	4861545	4020	45.39	6.37	12	0.34	1822.00	12989.00	184800	20220830	-55.25	65100	20220809	27.04	145300	-43.08	20230302	73000	13.29	20230103	184800	-55.25	20220830	65100	27.04	20220809	4.07	N	107600	500	27 억	12066	N	N	0	N	N
7	20230630	110720	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	82500	-1100	5	-1.32	1188849300	14449	74.89	83200	83600	81200	108600	58600	83600	82279.00	0.25	-107	2745	86266	84932	84166	82832	82066	84550	82450	27	25000	500	58520	100	1	4861545	4011	45.28	6.35	12	0.30	1822.00	12989.00	184800	20220830	-55.36	65100	20220809	26.73	145300	-43.22	20230302	73000	13.01	20230103	184800	-55.36	20220830	65100	26.73	20220809	4.07	N	107600	500	27 억	12066	N	N	0	N	N
8	20230630	100719	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	82500	-1100	5	-1.32	908843600	11044	57.24	83200	83600	81200	108600	58600	83600	82292.97	0.25	-107	1982	86266	84932	84166	82832	82066	84550	82450	27	25000	500	58520	100	1	4861545	4011	45.28	6.35	12	0.23	1822.00	12989.00	184800	20220830	-55.36	65100	20220809	26.73	145300	-43.22	20230302	73000	13.01	20230103	184800	-55.36	20220830	65100	26.73	20220809	4.07	N	107600	500	27 억	12066	N	N	0	N	N
9	20230630	090719	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	83400	-200	5	-0.24	63369800	760	3.94	83200	83600	83200	108600	58600	83600	83381.32	0.25	-107	241	86266	84932	84166	82832	82066	84550	82450	27	25000	500	58520	100	1	4861545	4055	45.77	6.42	12	0.02	1822.00	12989.00	184800	20220830	-54.87	65100	20220809	28.11	145300	-42.60	20230302	73000	14.25	20230103	184800	-54.87	20220830	65100	28.11	20220809	4.07	N	107600	500	27 억	12066	N	N	0	N	N
10	20230629	160717	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	83600	-1200	5	-1.42	1610560500	19143	75.32	83700	85500	83400	110200	59400	84800	84134.97	0.28	-19	-1538	87000	85900	84900	83800	82800	86450	84350	27	25400	500	59360	100	1	4861545	4064	45.88	6.44	12	0.39	1822.00	12989.00	184800	20220830	-54.76	65100	20220809	28.42	145300	-42.46	20230302	73000	14.52	20230103	184800	-54.76	20220830	65100	28.42	20220809	4.08	N	107600	500	27 억	13736	N	N	1	N	N
11	20230629	150716	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	83600	-1200	5	-1.42	1527615700	18150	71.41	83700	85500	83400	110200	59400	84800	84166.15	0.28	-19	-1358	87000	85900	84900	83800	82800	86450	84350	27	25400	500	59360	100	1	4861545	4064	45.88	6.44	12	0.37	1822.00	12989.00	184800	20220830	-54.76	65100	20220809	28.42	145300	-42.46	20230302	73000	14.52	20230103	184800	-54.76	20220830	65100	28.42	20220809	4.08	N	107600	500	27 억	13736	N	N	1	N	N
12	20230629	140713	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	83900	-900	5	-1.06	1199295500	14224	55.97	83700	85500	83600	110200	59400	84800	84314.93	0.28	-19	-980	87000	85900	84900	83800	82800	86450	84350	27	25400	500	59360	100	1	4861545	4079	46.05	6.46	12	0.29	1822.00	12989.00	184800	20220830	-54.60	65100	20220809	28.88	145300	-42.26	20230302	73000	14.93	20230103	184800	-54.60	20220830	65100	28.88	20220809	4.08	N	107600	500	27 억	13736	N	N	1	N	N
13	20230629	130714	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	83900	-900	5	-1.06	960171600	11369	44.73	83700	85500	83700	110200	59400	84800	84455.24	0.28	-19	-829	87000	85900	84900	83800	82800	86450	84350	27	25400	500	59360	100	1	4861545	4079	46.05	6.46	12	0.23	1822.00	12989.00	184800	20220830	-54.60	65100	20220809	28.88	145300	-42.26	20230302	73000	14.93	20230103	184800	-54.60	20220830	65100	28.88	20220809	4.08	N	107600	500	27 억	13736	N	N	1	N	N
14	20230629	120717	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	83900	-900	5	-1.06	804062800	9510	37.42	83700	85500	83700	110200	59400	84800	84549.19	0.28	-19	-732	87000	85900	84900	83800	82800	86450	84350	27	25400	500	59360	100	1	4861545	4079	46.05	6.46	12	0.20	1822.00	12989.00	184800	20220830	-54.60	65100	20220809	28.88	145300	-42.26	20230302	73000	14.93	20230103	184800	-54.60	20220830	65100	28.88	20220809	4.08	N	107600	500	27 억	13736	N	N	1	N	N
15	20230629	110717	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	84100	-700	5	-0.83	615484700	7266	28.59	83700	85500	83700	110200	59400	84800	84707.50	0.28	-19	-679	87000	85900	84900	83800	82800	86450	84350	27	25400	500	59360	100	1	4861545	4089	46.16	6.47	12	0.15	1822.00	12989.00	184800	20220830	-54.49	65100	20220809	29.19	145300	-42.12	20230302	73000	15.21	20230103	184800	-54.49	20220830	65100	29.19	20220809	4.08	N	107600	500	27 억	13736	N	N	1	N	N
16	20230629	100718	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	84900	100	2	0.12	437410200	5158	20.30	83700	85500	83700	110200	59400	84800	84802.29	0.28	-19	391	87000	85900	84900	83800	82800	86450	84350	27	25400	500	59360	100	1	4861545	4127	46.60	6.54	12	0.11	1822.00	12989.00	184800	20220830	-54.06	65100	20220809	30.41	145300	-41.57	20230302	73000	16.30	20230103	184800	-54.06	20220830	65100	30.41	20220809	4.08	N	107600	500	27 억	13736	N	N	1	N	N
17	20230629	090651	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	85400	600	2	0.71	174666400	2063	8.12	83700	85500	83700	110200	59400	84800	84666.21	0.28	-19	1261	87000	85900	84900	83800	82800	86450	84350	27	25400	500	59360	100	1	4861545	4152	46.87	6.57	12	0.04	1822.00	12989.00	184800	20220830	-53.79	65100	20220809	31.18	145300	-41.23	20230302	73000	16.99	20230103	184800	-53.79	20220830	65100	31.18	20220809	4.08	N	107600	500	27 억	13736	N	N	1	N	N
18	20230628	160707	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	84800	200	2	0.24	2115789600	25067	83.18	84700	86000	83900	109900	59300	84600	84403.75	0.34	-47	-2754	86800	85700	84900	83800	83000	85300	83400	27	25300	500	59220	100	1	4861545	4123	46.54	6.53	12	0.52	1822.00	12989.00	184800	20220830	-54.11	65100	20220809	30.26	145300	-41.64	20230302	73000	16.16	20230103	184800	-54.11	20220830	65100	30.26	20220809	4.11	N	107600	500	27 억	16539	N	N	1	N	N
19	20230628	150712	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	84200	-400	5	-0.47	1752489900	20776	68.94	84700	86000	83900	109900	59300	84600	84351.65	0.34	-47	-2389	86800	85700	84900	83800	83000	85300	83400	27	25300	500	59220	100	1	4861545	4093	46.21	6.48	12	0.43	1822.00	12989.00	184800	20220830	-54.44	65100	20220809	29.34	145300	-42.05	20230302	73000	15.34	20230103	184800	-54.44	20220830	65100	29.34	20220809	4.11	N	107600	500	27 억	16539	N	N	1	N	N
20	20230628	140710	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	83900	-700	5	-0.83	1556823500	18447	61.21	84700	86000	83900	109900	59300	84600	84394.40	0.34	-47	-2359	86800	85700	84900	83800	83000	85300	83400	27	25300	500	59220	100	1	4861545	4079	46.05	6.46	12	0.38	1822.00	12989.00	184800	20220830	-54.60	65100	20220809	28.88	145300	-42.26	20230302	73000	14.93	20230103	184800	-54.60	20220830	65100	28.88	20220809	4.11	N	107600	500	27 억	16539	N	N	1	N	N
21	20230628	130711	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	84300	-300	5	-0.35	1031116700	12195	40.47	84700	86000	84100	109900	59300	84600	84552.41	0.34	-47	-1813	86800	85700	84900	83800	83000	85300	83400	27	25300	500	59220	100	1	4861545	4098	46.27	6.49	12	0.25	1822.00	12989.00	184800	20220830	-54.38	65100	20220809	29.49	145300	-41.98	20230302	73000	15.48	20230103	184800	-54.38	20220830	65100	29.49	20220809	4.11	N	107600	500	27 억	16539	N	N	1	N	N
22	20230628	120711	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	84300	-300	5	-0.35	888063500	10499	34.84	84700	86000	84100	109900	59300	84600	84585.53	0.34	-47	-1021	86800	85700	84900	83800	83000	85300	83400	27	25300	500	59220	100	1	4861545	4098	46.27	6.49	12	0.22	1822.00	12989.00	184800	20220830	-54.38	65100	20220809	29.49	145300	-41.98	20230302	73000	15.48	20230103	184800	-54.38	20220830	65100	29.49	20220809	4.11	N	107600	500	27 억	16539	N	N	1	N	N
23	20230628	110715	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	84600	0	3	0.00	782219300	9244	30.67	84700	86000	84100	109900	59300	84600	84619.14	0.34	-47	-802	86800	85700	84900	83800	83000	85300	83400	27	25300	500	59220	100	1	4861545	4113	46.43	6.51	12	0.19	1822.00	12989.00	184800	20220830	-54.22	65100	20220809	29.95	145300	-41.78	20230302	73000	15.89	20230103	184800	-54.22	20220830	65100	29.95	20220809	4.11	N	107600	500	27 억	16539	N	N	1	N	N
24	20230628	100716	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	84300	-300	5	-0.35	514446800	6081	20.18	84700	86000	84100	109900	59300	84600	84599.05	0.34	-47	-567	86800	85700	84900	83800	83000	85300	83400	27	25300	500	59220	100	1	4861545	4098	46.27	6.49	12	0.13	1822.00	12989.00	184800	20220830	-54.38	65100	20220809	29.49	145300	-41.98	20230302	73000	15.48	20230103	184800	-54.38	20220830	65100	29.49	20220809	4.11	N	107600	500	27 억	16539	N	N	1	N	N
25	20230628	090713	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	85500	900	2	1.06	96627500	1135	3.77	84700	86000	84700	109900	59300	84600	85134.36	0.34	-47	-297	86800	85700	84900	83800	83000	85300	83400	27	25300	500	59220	100	1	4861545	4157	46.93	6.58	12	0.02	1822.00	12989.00	184800	20220830	-53.73	65100	20220809	31.34	145300	-41.16	20230302	73000	17.12	20230103	184800	-53.73	20220830	65100	31.34	20220809	4.11	N	107600	500	27 억	16539	N	N	1	N	N
26	20230627	160711	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	84600	-1400	5	-1.63	2542169100	29976	128.41	85500	86000	84100	111800	60200	86000	84807.29	0.40	0	-2727	88000	87000	86000	85000	84000	86500	84500	27	25800	500	60200	100	1	4861545	4113	46.43	6.51	12	0.62	1822.00	12989.00	184800	20220830	-54.22	65100	20220809	29.95	145300	-41.78	20230302	73000	15.89	20230103	184800	-54.22	20220830	65100	29.95	20220809	4.12	N	107600	500	27 억	19325	N	N	1	N	N
27	20230627	150716	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	84400	-1600	5	-1.86	2444997400	28826	123.48	85500	86000	84100	111800	60200	86000	84819.17	0.40	0	-2701	88000	87000	86000	85000	84000	86500	84500	27	25800	500	60200	100	1	4861545	4103	46.32	6.50	12	0.59	1822.00	12989.00	184800	20220830	-54.33	65100	20220809	29.65	145300	-41.91	20230302	73000	15.62	20230103	184800	-54.33	20220830	65100	29.65	20220809	4.12	N	107600	500	27 억	19325	N	N	0	N	N
28	20230627	140725	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	84400	-1600	5	-1.86	2187787100	25776	110.42	85500	86000	84100	111800	60200	86000	84876.90	0.40	0	-2832	88000	87000	86000	85000	84000	86500	84500	27	25800	500	60200	100	1	4861545	4103	46.32	6.50	12	0.53	1822.00	12989.00	184800	20220830	-54.33	65100	20220809	29.65	145300	-41.91	20230302	73000	15.62	20230103	184800	-54.33	20220830	65100	29.65	20220809	4.12	N	107600	500	27 억	19325	N	N	0	N	N
29	20230627	130723	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	84400	-1600	5	-1.86	1738910900	20451	87.61	85500	86000	84400	111800	60200	86000	85028.16	0.40	0	-2841	88000	87000	86000	85000	84000	86500	84500	27	25800	500	60200	100	1	4861545	4103	46.32	6.50	12	0.42	1822.00	12989.00	184800	20220830	-54.33	65100	20220809	29.65	145300	-41.91	20230302	73000	15.62	20230103	184800	-54.33	20220830	65100	29.65	20220809	4.12	N	107600	500	27 억	19325	N	N	0	N	N
30	20230627	120725	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	84700	-1300	5	-1.51	1374473800	16142	69.15	85500	86000	84700	111800	60200	86000	85148.92	0.40	0	-2620	88000	87000	86000	85000	84000	86500	84500	27	25800	500	60200	100	1	4861545	4118	46.49	6.52	12	0.33	1822.00	12989.00	184800	20220830	-54.17	65100	20220809	30.11	145300	-41.71	20230302	73000	16.03	20230103	184800	-54.17	20220830	65100	30.11	20220809	4.12	N	107600	500	27 억	19325	N	N	0	N	N
31	20230627	110730	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	84900	-1100	5	-1.28	1122351400	13173	56.43	85500	86000	84800	111800	60200	86000	85200.90	0.40	0	-2374	88000	87000	86000	85000	84000	86500	84500	27	25800	500	60200	100	1	4861545	4127	46.60	6.54	12	0.27	1822.00	12989.00	184800	20220830	-54.06	65100	20220809	30.41	145300	-41.57	20230302	73000	16.30	20230103	184800	-54.06	20220830	65100	30.41	20220809	4.12	N	107600	500	27 억	19325	N	N	0	N	N
32	20230627	100707	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	85200	-800	5	-0.93	596616200	6989	29.94	85500	86000	85000	111800	60200	86000	85365.03	0.40	0	-784	88000	87000	86000	85000	84000	86500	84500	27	25800	500	60200	100	1	4861545	4142	46.76	6.56	12	0.14	1822.00	12989.00	184800	20220830	-53.90	65100	20220809	30.88	145300	-41.36	20230302	73000	16.71	20230103	184800	-53.90	20220830	65100	30.88	20220809	4.12	N	107600	500	27 억	19325	N	N	0	N	N
33	20230627	090713	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	85000	-1000	5	-1.16	157003200	1840	7.88	85500	85800	85000	111800	60200	86000	85327.83	0.40	0	-536	88000	87000	86000	85000	84000	86500	84500	27	25800	500	60200	100	1	4861545	4132	46.65	6.54	12	0.04	1822.00	12989.00	184800	20220830	-54.00	65100	20220809	30.57	145300	-41.50	20230302	73000	16.44	20230103	184800	-54.00	20220830	65100	30.57	20220809	4.12	N	107600	500	27 억	19325	N	N	0	N	N
34	20230626	160710	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	86000	-1000	5	-1.15	1956934400	22778	83.12	86800	87000	85000	113100	60900	87000	85913.35	0.39	0	211	90400	88700	87800	86100	85200	88250	85650	27	26100	500	60900	100	1	4861545	4181	47.20	6.62	12	0.47	1822.00	12989.00	184800	20220830	-53.46	65100	20220809	32.10	145300	-40.81	20230302	73000	17.81	20230103	184800	-53.46	20220830	65100	32.10	20220809	4.15	N	107600	500	27 억	19104	N	N	48	N	N
35	20230626	150716	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	86000	-1000	5	-1.15	1829309200	21294	77.70	86800	87000	85000	113100	60900	87000	85907.26	0.39	0	433	90400	88700	87800	86100	85200	88250	85650	27	26100	500	60900	100	1	4861545	4181	47.20	6.62	12	0.44	1822.00	12989.00	184800	20220830	-53.46	65100	20220809	32.10	145300	-40.81	20230302	73000	17.81	20230103	184800	-53.46	20220830	65100	32.10	20220809	4.15	N	107600	500	27 억	19104	N	N	48	N	N
36	20230626	140715	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	86200	-800	5	-0.92	1525054500	17761	64.81	86800	87000	85000	113100	60900	87000	85865.35	0.39	0	648	90400	88700	87800	86100	85200	88250	85650	27	26100	500	60900	100	1	4861545	4191	47.31	6.64	12	0.37	1822.00	12989.00	184800	20220830	-53.35	65100	20220809	32.41	145300	-40.67	20230302	73000	18.08	20230103	184800	-53.35	20220830	65100	32.41	20220809	4.15	N	107600	500	27 억	19104	N	N	48	N	N
37	20230626	130711	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	86400	-600	5	-0.69	1344333000	15668	57.17	86800	87000	85000	113100	60900	87000	85801.19	0.39	0	1275	90400	88700	87800	86100	85200	88250	85650	27	26100	500	60900	100	1	4861545	4200	47.42	6.65	12	0.32	1822.00	12989.00	184800	20220830	-53.25	65100	20220809	32.72	145300	-40.54	20230302	73000	18.36	20230103	184800	-53.25	20220830	65100	32.72	20220809	4.15	N	107600	500	27 억	19104	N	N	48	N	N
38	20230626	120710	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	86300	-700	5	-0.80	1223827500	14272	52.08	86800	87000	85000	113100	60900	87000	85750.25	0.39	0	1391	90400	88700	87800	86100	85200	88250	85650	27	26100	500	60900	100	1	4861545	4196	47.37	6.64	12	0.29	1822.00	12989.00	184800	20220830	-53.30	65100	20220809	32.57	145300	-40.61	20230302	73000	18.22	20230103	184800	-53.30	20220830	65100	32.57	20220809	4.15	N	107600	500	27 억	19104	N	N	48	N	N
39	20230626	110710	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	86500	-500	5	-0.57	1082927700	12645	46.14	86800	86900	85000	113100	60900	87000	85640.78	0.39	0	1415	90400	88700	87800	86100	85200	88250	85650	27	26100	500	60900	100	1	4861545	4205	47.48	6.66	12	0.26	1822.00	12989.00	184800	20220830	-53.19	65100	20220809	32.87	145300	-40.47	20230302	73000	18.49	20230103	184800	-53.19	20220830	65100	32.87	20220809	4.15	N	107600	500	27 억	19104	N	N	48	N	N
40	20230626	100710	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	85800	-1200	5	-1.38	742320900	8689	31.71	86800	86900	85000	113100	60900	87000	85432.26	0.39	0	839	90400	88700	87800	86100	85200	88250	85650	27	26100	500	60900	100	1	4861545	4171	47.09	6.61	12	0.18	1822.00	12989.00	184800	20220830	-53.57	65100	20220809	31.80	145300	-40.95	20230302	73000	17.53	20230103	184800	-53.57	20220830	65100	31.80	20220809	4.15	N	107600	500	27 억	19104	N	N	48	N	N
41	20230626	090712	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	85100	-1900	5	-2.18	179586100	2101	7.67	86800	86900	85000	113100	60900	87000	85476.49	0.39	0	-410	90400	88700	87800	86100	85200	88250	85650	27	26100	500	60900	100	1	4861545	4137	46.71	6.55	12	0.04	1822.00	12989.00	184800	20220830	-53.95	65100	20220809	30.72	145300	-41.43	20230302	73000	16.58	20230103	184800	-53.95	20220830	65100	30.72	20220809	4.15	N	107600	500	27 억	19104	N	N	48	N	N
42	20230623	172809	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	87000	-1800	5	-2.03	2382504300	27238	122.06	89500	89500	86900	115400	62200	88800	87476.55	0.44	-107	-2507	92600	90700	89100	87200	85600	91650	88150	27	26600	500	62160	100	1	4861545	4230	47.75	6.70	12	0.56	1822.00	12989.00	184800	20220830	-52.92	65100	20220809	33.64	145300	-40.12	20230302	73000	19.18	20230103	184800	-52.92	20220830	65100	33.64	20220809	4.15	N	107600	500	27 억	21623	N	N	48	N	N
43	20230623	140556	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	87000	-1800	5	-2.03	1905629800	21759	97.50	89500	89500	86900	115400	62200	88800	87578.81	0.44	-107	-1970	92600	90700	89100	87200	85600	91650	88150	27	26600	500	62160	100	1	4861545	4230	47.75	6.70	12	0.45	1822.00	12989.00	184800	20220830	-52.92	65100	20220809	33.64	145300	-40.12	20230302	73000	19.18	20230103	184800	-52.92	20220830	65100	33.64	20220809	4.15	N	107600	500	27 억	21623	N	N	1	N	N
44	20230622	160601	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	88800	-200	5	-0.22	1955241000	21953	48.98	88000	91000	87500	115700	62300	89000	89065.32	0.45	-119	33	93533	91266	90133	87866	86733	90700	87300	27	26700	500	62300	100	1	4861545	4317	48.74	6.84	12	0.45	1822.00	12989.00	184800	20220830	-51.95	65100	20220809	36.41	145300	-38.89	20230302	73000	21.64	20230103	184800	-51.95	20220830	65100	36.41	20220809	4.15	N	107600	500	27 억	21751	N	N	1	N	N
45	20230622	150801	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	88900	-100	5	-0.11	1838906000	20643	46.06	88000	91000	87500	115700	62300	89000	89081.41	0.45	-119	29	93533	91266	90133	87866	86733	90700	87300	27	26700	500	62300	100	1	4861545	4322	48.79	6.84	12	0.42	1822.00	12989.00	184800	20220830	-51.89	65100	20220809	36.56	145300	-38.82	20230302	73000	21.78	20230103	184800	-51.89	20220830	65100	36.56	20220809	4.15	N	107600	500	27 억	21751	N	N	0	N	N
46	20230622	140105	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	88900	-100	5	-0.11	1649109400	18507	41.29	88000	91000	87500	115700	62300	89000	89107.44	0.45	-119	98	93533	91266	90133	87866	86733	90700	87300	27	26700	500	62300	100	1	4861545	4322	48.79	6.84	12	0.38	1822.00	12989.00	184800	20220830	-51.89	65100	20220809	36.56	145300	-38.82	20230302	73000	21.78	20230103	184800	-51.89	20220830	65100	36.56	20220809	4.15	N	107600	500	27 억	21751	N	N	0	N	N
47	20230622	130848	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	88700	-300	5	-0.34	1441600200	16172	36.08	88000	91000	87500	115700	62300	89000	89141.91	0.45	-119	249	93533	91266	90133	87866	86733	90700	87300	27	26700	500	62300	100	1	4861545	4312	48.68	6.83	12	0.33	1822.00	12989.00	184800	20220830	-52.00	65100	20220809	36.25	145300	-38.95	20230302	73000	21.51	20230103	184800	-52.00	20220830	65100	36.25	20220809	4.15	N	107600	500	27 억	21751	N	N	0	N	N
48	20230622	120413	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	89000	0	3	0.00	1231415700	13804	30.80	88000	91000	87500	115700	62300	89000	89207.45	0.45	-119	-420	93533	91266	90133	87866	86733	90700	87300	27	26700	500	62300	100	1	4861545	4327	48.85	6.85	12	0.28	1822.00	12989.00	184800	20220830	-51.84	65100	20220809	36.71	145300	-38.75	20230302	73000	21.92	20230103	184800	-51.84	20220830	65100	36.71	20220809	4.15	N	107600	500	27 억	21751	N	N	0	N	N
49	20230622	110502	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	88900	-100	5	-0.11	1085131800	12161	27.13	88000	91000	87500	115700	62300	89000	89230.84	0.45	-119	-574	93533	91266	90133	87866	86733	90700	87300	27	26700	500	62300	100	1	4861545	4322	48.79	6.84	12	0.25	1822.00	12989.00	184800	20220830	-51.89	65100	20220809	36.56	145300	-38.82	20230302	73000	21.78	20230103	184800	-51.89	20220830	65100	36.56	20220809	4.15	N	107600	500	27 억	21751	N	N	0	N	N
50	20230622	100556	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	89400	400	2	0.45	896880000	10051	22.43	88000	91000	87500	115700	62300	89000	89233.35	0.45	-119	-438	93533	91266	90133	87866	86733	90700	87300	27	26700	500	62300	100	1	4861545	4346	49.07	6.88	12	0.21	1822.00	12989.00	184800	20220830	-51.62	65100	20220809	37.33	145300	-38.47	20230302	73000	22.47	20230103	184800	-51.62	20220830	65100	37.33	20220809	4.15	N	107600	500	27 억	21751	N	N	0	N	N
51	20230622	090357	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	88100	-900	5	-1.01	123705300	1406	3.14	88000	89000	87500	115700	62300	89000	87969.94	0.45	-119	253	93533	91266	90133	87866	86733	90700	87300	27	26700	500	62300	100	1	4861545	4283	48.35	6.78	12	0.03	1822.00	12989.00	184800	20220830	-52.33	65100	20220809	35.33	145300	-39.37	20230302	73000	20.68	20230103	184800	-52.33	20220830	65100	35.33	20220809	4.15	N	107600	500	27 억	21751	N	N	0	N	N
52	20230621	160825	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	89000	-2700	5	-2.94	4005221900	44543	160.32	92400	92400	89000	119200	64200	91700	89925.43	0.51	-221	-2864	94500	93100	92400	91000	90300	92750	90650	27	27500	500	64190	100	1	4861545	4327	48.85	6.85	12	0.92	1822.00	12989.00	184800	20220830	-51.84	65100	20220809	36.71	145300	-38.75	20230302	73000	21.92	20230103	184800	-51.84	20220830	65100	36.71	20220809	4.13	N	107600	500	27 억	24644	N	N	31	N	N
53	20230621	150744	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	89300	-2400	5	-2.62	3405796700	37813	136.10	92400	92400	89100	119200	64200	91700	90069.47	0.51	-221	-2308	94500	93100	92400	91000	90300	92750	90650	27	27500	500	64190	100	1	4861545	4341	49.01	6.88	12	0.78	1822.00	12989.00	184800	20220830	-51.68	65100	20220809	37.17	145300	-38.54	20230302	73000	22.33	20230103	184800	-51.68	20220830	65100	37.17	20220809	4.13	N	107600	500	27 억	24644	N	N	31	N	N
54	20230621	141004	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	89300	-2400	5	-2.62	3134354800	34772	125.15	92400	92400	89100	119200	64200	91700	90140.19	0.51	-221	-2104	94500	93100	92400	91000	90300	92750	90650	27	27500	500	64190	100	1	4861545	4341	49.01	6.88	12	0.72	1822.00	12989.00	184800	20220830	-51.68	65100	20220809	37.17	145300	-38.54	20230302	73000	22.33	20230103	184800	-51.68	20220830	65100	37.17	20220809	4.13	N	107600	500	27 억	24644	N	N	31	N	N
55	20230621	130337	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	89700	-2000	5	-2.18	2604764900	28838	103.79	92400	92400	89200	119200	64200	91700	90324.05	0.51	-221	-1722	94500	93100	92400	91000	90300	92750	90650	27	27500	500	64190	100	1	4861545	4361	49.23	6.91	12	0.59	1822.00	12989.00	184800	20220830	-51.46	65100	20220809	37.79	145300	-38.27	20230302	73000	22.88	20230103	184800	-51.46	20220830	65100	37.79	20220809	4.13	N	107600	500	27 억	24644	N	N	31	N	N
56	20230621	120518	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	89400	-2300	5	-2.51	2410274800	26666	95.98	92400	92400	89200	119200	64200	91700	90387.56	0.51	-221	-1753	94500	93100	92400	91000	90300	92750	90650	27	27500	500	64190	100	1	4861545	4346	49.07	6.88	12	0.55	1822.00	12989.00	184800	20220830	-51.62	65100	20220809	37.33	145300	-38.47	20230302	73000	22.47	20230103	184800	-51.62	20220830	65100	37.33	20220809	4.13	N	107600	500	27 억	24644	N	N	31	N	N
57	20230621	110309	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	89600	-2100	5	-2.29	1956488800	21601	77.75	92400	92400	89400	119200	64200	91700	90573.99	0.51	-221	-1377	94500	93100	92400	91000	90300	92750	90650	27	27500	500	64190	100	1	4861545	4356	49.18	6.90	12	0.44	1822.00	12989.00	184800	20220830	-51.52	65100	20220809	37.63	145300	-38.33	20230302	73000	22.74	20230103	184800	-51.52	20220830	65100	37.63	20220809	4.13	N	107600	500	27 억	24644	N	N	31	N	N
58	20230621	100226	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	90700	-1000	5	-1.09	974333400	10698	38.50	92400	92400	90300	119200	64200	91700	91076.22	0.51	-221	-859	94500	93100	92400	91000	90300	92750	90650	27	27500	500	64190	100	1	4861545	4409	49.78	6.98	12	0.22	1822.00	12989.00	184800	20220830	-50.92	65100	20220809	39.32	145300	-37.58	20230302	73000	24.25	20230103	184800	-50.92	20220830	65100	39.32	20220809	4.13	N	107600	500	27 억	24644	N	N	31	N	N
59	20230621	090632	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	91800	100	2	0.11	66294200	721	2.60	92400	92400	91700	119200	64200	91700	91947.57	0.51	-221	-118	94500	93100	92400	91000	90300	92750	90650	27	27500	500	64190	100	1	4861545	4463	50.38	7.07	12	0.01	1822.00	12989.00	184800	20220830	-50.32	65100	20220809	41.01	145300	-36.82	20230302	73000	25.75	20230103	184800	-50.32	20220830	65100	41.01	20220809	4.13	N	107600	500	27 억	24644	N	N	31	N	N
60	20230620	160147	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	91700	-2200	5	-2.34	2525861600	27378	79.41	93400	93800	91700	122000	65800	93900	92262.53	0.55	-191	-1587	96300	95100	94200	93000	92100	94650	92550	27	28100	500	65730	100	1	4861545	4458	50.33	7.06	12	0.56	1822.00	12989.00	184800	20220830	-50.38	65100	20220809	40.86	145300	-36.89	20230302	73000	25.62	20230103	184800	-50.38	20220830	65100	40.86	20220809	4.16	N	107600	500	27 억	26518	N	N	31	N	N
61	20230620	150408	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	92100	-1800	5	-1.92	2251427200	24389	70.74	93400	93800	91700	122000	65800	93900	92313.22	0.55	-191	-1543	96300	95100	94200	93000	92100	94650	92550	27	28100	500	65730	100	1	4861545	4477	50.55	7.09	12	0.50	1822.00	12989.00	184800	20220830	-50.16	65100	20220809	41.47	145300	-36.61	20230302	73000	26.16	20230103	184800	-50.16	20220830	65100	41.47	20220809	4.16	N	107600	500	27 억	26518	N	N	1	N	N
62	20230620	140440	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	91900	-2000	5	-2.13	2070282500	22420	65.03	93400	93800	91700	122000	65800	93900	92340.88	0.55	-191	-1064	96300	95100	94200	93000	92100	94650	92550	27	28100	500	65730	100	1	4861545	4468	50.44	7.08	12	0.46	1822.00	12989.00	184800	20220830	-50.27	65100	20220809	41.17	145300	-36.75	20230302	73000	25.89	20230103	184800	-50.27	20220830	65100	41.17	20220809	4.16	N	107600	500	27 억	26518	N	N	1	N	N
63	20230620	130712	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	91900	-2000	5	-2.13	1936472300	20964	60.81	93400	93800	91700	122000	65800	93900	92371.32	0.55	-191	-891	96300	95100	94200	93000	92100	94650	92550	27	28100	500	65730	100	1	4861545	4468	50.44	7.08	12	0.43	1822.00	12989.00	184800	20220830	-50.27	65100	20220809	41.17	145300	-36.75	20230302	73000	25.89	20230103	184800	-50.27	20220830	65100	41.17	20220809	4.16	N	107600	500	27 억	26518	N	N	1	N	N
64	20230620	120357	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	92100	-1800	5	-1.92	1743490900	18863	54.72	93400	93800	91700	122000	65800	93900	92429.14	0.55	-191	-907	96300	95100	94200	93000	92100	94650	92550	27	28100	500	65730	100	1	4861545	4477	50.55	7.09	12	0.39	1822.00	12989.00	184800	20220830	-50.16	65100	20220809	41.47	145300	-36.61	20230302	73000	26.16	20230103	184800	-50.16	20220830	65100	41.47	20220809	4.16	N	107600	500	27 억	26518	N	N	1	N	N
65	20230620	110821	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	92200	-1700	5	-1.81	1443961500	15606	45.27	93400	93800	91900	122000	65800	93900	92526.05	0.55	-191	-242	96300	95100	94200	93000	92100	94650	92550	27	28100	500	65730	100	1	4861545	4482	50.60	7.10	12	0.32	1822.00	12989.00	184800	20220830	-50.11	65100	20220809	41.63	145300	-36.55	20230302	73000	26.30	20230103	184800	-50.11	20220830	65100	41.63	20220809	4.16	N	107600	500	27 억	26518	N	N	1	N	N
66	20230620	100305	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	93000	-900	5	-0.96	1118890300	12087	35.06	93400	93800	91900	122000	65800	93900	92569.73	0.55	-191	940	96300	95100	94200	93000	92100	94650	92550	27	28100	500	65730	100	1	4861545	4521	51.04	7.16	12	0.25	1822.00	12989.00	184800	20220830	-49.68	65100	20220809	42.86	145300	-35.99	20230302	73000	27.40	20230103	184800	-49.68	20220830	65100	42.86	20220809	4.16	N	107600	500	27 억	26518	N	N	1	N	N
67	20230620	090121	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	92900	-1000	5	-1.06	97186200	1042	3.02	93400	93800	92900	122000	65800	93900	93268.91	0.55	-191	-334	96300	95100	94200	93000	92100	94650	92550	27	28100	500	65730	100	1	4861545	4516	50.99	7.15	12	0.02	1822.00	12989.00	184800	20220830	-49.73	65100	20220809	42.70	145300	-36.06	20230302	73000	27.26	20230103	184800	-49.73	20220830	65100	42.70	20220809	4.16	N	107600	500	27 억	26518	N	N	1	N	N
68	20230619	161020	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	93900	600	2	0.64	3199116200	33968	134.01	94600	95400	93300	121200	65400	93300	94180.43	0.61	-209	-2939	94900	94100	93200	92400	91500	93650	91950	27	27900	500	65310	100	1	4861545	4565	51.54	7.23	12	0.70	1822.00	12989.00	184800	20220830	-49.19	65100	20220809	44.24	145300	-35.38	20230302	73000	28.63	20230103	184800	-49.19	20220830	65100	44.24	20220809	4.14	N	107600	500	27 억	29694	N	N	1	N	N
69	20230619	150714	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	93600	300	2	0.32	2988029000	31714	125.11	94600	95400	93300	121200	65400	93300	94217.98	0.61	-209	-3159	94900	94100	93200	92400	91500	93650	91950	27	27900	500	65310	100	1	4861545	4550	51.37	7.21	12	0.65	1822.00	12989.00	184800	20220830	-49.35	65100	20220809	43.78	145300	-35.58	20230302	73000	28.22	20230103	184800	-49.35	20220830	65100	43.78	20220809	4.14	N	107600	500	27 억	29694	N	N	19	N	N
70	20230619	140544	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	93300	0	3	0.00	2808475800	29794	117.54	94600	95400	93300	121200	65400	93300	94263.13	0.61	-209	-3035	94900	94100	93200	92400	91500	93650	91950	27	27900	500	65310	100	1	4861545	4536	51.21	7.18	12	0.61	1822.00	12989.00	184800	20220830	-49.51	65100	20220809	43.32	145300	-35.79	20230302	73000	27.81	20230103	184800	-49.51	20220830	65100	43.32	20220809	4.14	N	107600	500	27 억	29694	N	N	19	N	N
71	20230619	130754	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	93600	300	2	0.32	2528135100	26795	105.71	94600	95400	93500	121200	65400	93300	94351.00	0.61	-209	-2329	94900	94100	93200	92400	91500	93650	91950	27	27900	500	65310	100	1	4861545	4550	51.37	7.21	12	0.55	1822.00	12989.00	184800	20220830	-49.35	65100	20220809	43.78	145300	-35.58	20230302	73000	28.22	20230103	184800	-49.35	20220830	65100	43.78	20220809	4.14	N	107600	500	27 억	29694	N	N	19	N	N
72	20230619	120654	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	94200	900	2	0.96	2249862000	23827	94.00	94600	95400	93500	121200	65400	93300	94424.90	0.61	-209	-487	94900	94100	93200	92400	91500	93650	91950	27	27900	500	65310	100	1	4861545	4580	51.70	7.25	12	0.49	1822.00	12989.00	184800	20220830	-49.03	65100	20220809	44.70	145300	-35.17	20230302	73000	29.04	20230103	184800	-49.03	20220830	65100	44.70	20220809	4.14	N	107600	500	27 억	29694	N	N	19	N	N
73	20230619	110647	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	93900	600	2	0.64	1984032900	20997	82.83	94600	95400	93500	121200	65400	93300	94491.26	0.61	-209	236	94900	94100	93200	92400	91500	93650	91950	27	27900	500	65310	100	1	4861545	4565	51.54	7.23	12	0.43	1822.00	12989.00	184800	20220830	-49.19	65100	20220809	44.24	145300	-35.38	20230302	73000	28.63	20230103	184800	-49.19	20220830	65100	44.24	20220809	4.14	N	107600	500	27 억	29694	N	N	19	N	N
74	20230619	100652	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	94700	1400	2	1.50	1656124800	17518	69.11	94600	95400	93500	121200	65400	93300	94538.46	0.61	-209	602	94900	94100	93200	92400	91500	93650	91950	27	27900	500	65310	100	1	4861545	4604	51.98	7.29	12	0.36	1822.00	12989.00	184800	20220830	-48.76	65100	20220809	45.47	145300	-34.82	20230302	73000	29.73	20230103	184800	-48.76	20220830	65100	45.47	20220809	4.14	N	107600	500	27 억	29694	N	N	19	N	N
75	20230619	090938	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	95400	2100	2	2.25	668605200	7074	27.91	94600	95400	93500	121200	65400	93300	94515.86	0.61	-209	1139	94900	94100	93200	92400	91500	93650	91950	27	27900	500	65310	100	1	4861545	4638	52.36	7.34	12	0.15	1822.00	12989.00	184800	20220830	-48.38	65100	20220809	46.54	145300	-34.34	20230302	73000	30.68	20230103	184800	-48.38	20220830	65100	46.54	20220809	4.14	N	107600	500	27 억	29694	N	N	19	N	N
76	20230616	160242	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	93300	-100	5	-0.11	2329637400	24999	44.96	93500	94000	92300	121400	65400	93400	93189.21	0.67	-479	-2672	97533	95466	93633	91566	89733	96500	92600	27	28000	500	65380	100	1	4861545	4536	51.21	7.18	12	0.51	1822.00	12989.00	184800	20220830	-49.51	65100	20220809	43.32	145300	-35.79	20230302	73000	27.81	20230103	184800	-49.51	20220830	65100	43.32	20220809	4.23	N	107600	500	27 억	32648	N	N	19	N	N
77	20230616	150627	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	93400	0	3	0.00	2106960000	22613	40.67	93500	94000	92300	121400	65400	93400	93174.72	0.67	-479	-2804	97533	95466	93633	91566	89733	96500	92600	27	28000	500	65380	100	1	4861545	4541	51.26	7.19	12	0.47	1822.00	12989.00	184800	20220830	-49.46	65100	20220809	43.47	145300	-35.72	20230302	73000	27.95	20230103	184800	-49.46	20220830	65100	43.47	20220809	4.23	N	107600	500	27 억	32648	N	N	2	N	N
78	20230616	140824	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	93400	0	3	0.00	1913264900	20539	36.94	93500	94000	92300	121400	65400	93400	93152.78	0.67	-479	-2746	97533	95466	93633	91566	89733	96500	92600	27	28000	500	65380	100	1	4861545	4541	51.26	7.19	12	0.42	1822.00	12989.00	184800	20220830	-49.46	65100	20220809	43.47	145300	-35.72	20230302	73000	27.95	20230103	184800	-49.46	20220830	65100	43.47	20220809	4.23	N	107600	500	27 억	32648	N	N	2	N	N
79	20230616	130145	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	93600	200	2	0.21	1755076300	18846	33.89	93500	94000	92300	121400	65400	93400	93127.26	0.67	-479	-2084	97533	95466	93633	91566	89733	96500	92600	27	28000	500	65380	100	1	4861545	4550	51.37	7.21	12	0.39	1822.00	12989.00	184800	20220830	-49.35	65100	20220809	43.78	145300	-35.58	20230302	73000	28.22	20230103	184800	-49.35	20220830	65100	43.78	20220809	4.23	N	107600	500	27 억	32648	N	N	2	N	N
80	20230616	120814	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	93500	100	2	0.11	1668758300	17922	32.23	93500	94000	92300	121400	65400	93400	93112.28	0.67	-479	-2084	97533	95466	93633	91566	89733	96500	92600	27	28000	500	65380	100	1	4861545	4546	51.32	7.20	12	0.37	1822.00	12989.00	184800	20220830	-49.40	65100	20220809	43.63	145300	-35.65	20230302	73000	28.08	20230103	184800	-49.40	20220830	65100	43.63	20220809	4.23	N	107600	500	27 억	32648	N	N	2	N	N
81	20230616	110754	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	93500	100	2	0.11	1408646600	15140	27.23	93500	94000	92300	121400	65400	93400	93041.39	0.67	-479	-2229	97533	95466	93633	91566	89733	96500	92600	27	28000	500	65380	100	1	4861545	4546	51.32	7.20	12	0.31	1822.00	12989.00	184800	20220830	-49.40	65100	20220809	43.63	145300	-35.65	20230302	73000	28.08	20230103	184800	-49.40	20220830	65100	43.63	20220809	4.23	N	107600	500	27 억	32648	N	N	2	N	N
82	20230616	100803	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	93300	-100	5	-0.11	914653600	9845	17.71	93500	94000	92300	121400	65400	93400	92905.39	0.67	-479	-1994	97533	95466	93633	91566	89733	96500	92600	27	28000	500	65380	100	1	4861545	4536	51.21	7.18	12	0.20	1822.00	12989.00	184800	20220830	-49.51	65100	20220809	43.32	145300	-35.79	20230302	73000	27.81	20230103	184800	-49.51	20220830	65100	43.32	20220809	4.23	N	107600	500	27 억	32648	N	N	2	N	N
83	20230616	090238	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	92700	-700	5	-0.75	189027400	2025	3.64	93500	93800	92700	121400	65400	93400	93346.86	0.67	-479	-1713	97533	95466	93633	91566	89733	96500	92600	27	28000	500	65380	100	1	4861545	4507	50.88	7.14	12	0.04	1822.00	12989.00	184800	20220830	-49.84	65100	20220809	42.40	145300	-36.20	20230302	73000	26.99	20230103	184800	-49.84	20220830	65100	42.40	20220809	4.23	N	107600	500	27 억	32648	N	N	2	N	N
84	20230615	150732	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	92900	1400	2	1.53	5032711600	53493	68.92	93300	95700	91800	118900	64100	91500	94081.98	0.69	-65	-494	99566	95532	93066	89032	86566	94300	87800	27	27400	500	64050	100	1	4861545	4516	50.99	7.15	12	1.10	1822.00	12989.00	184800	20220830	-49.73	65100	20220809	42.70	145300	-36.06	20230302	73000	27.26	20230103	184800	-49.73	20220830	65100	42.70	20220809	4.16	N	107600	500	27 억	33739	N	N	65	N	N
85	20230615	140316	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	93300	1800	2	1.97	4787347400	50857	65.52	93300	95700	91800	118900	64100	91500	94133.81	0.69	-65	683	99566	95532	93066	89032	86566	94300	87800	27	27400	500	64050	100	1	4861545	4536	51.21	7.18	12	1.05	1822.00	12989.00	184800	20220830	-49.51	65100	20220809	43.32	145300	-35.79	20230302	73000	27.81	20230103	184800	-49.51	20220830	65100	43.32	20220809	4.16	N	107600	500	27 억	33739	N	N	65	N	N
86	20230615	130629	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	93300	1800	2	1.97	4459859900	47339	60.99	93300	95700	91800	118900	64100	91500	94211.46	0.69	-65	2109	99566	95532	93066	89032	86566	94300	87800	27	27400	500	64050	100	1	4861545	4536	51.21	7.18	12	0.97	1822.00	12989.00	184800	20220830	-49.51	65100	20220809	43.32	145300	-35.79	20230302	73000	27.81	20230103	184800	-49.51	20220830	65100	43.32	20220809	4.16	N	107600	500	27 억	33739	N	N	65	N	N
87	20230615	120939	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	93500	2000	2	2.19	4221327800	44779	57.69	93300	95700	91800	118900	64100	91500	94270.63	0.69	-65	3372	99566	95532	93066	89032	86566	94300	87800	27	27400	500	64050	100	1	4861545	4546	51.32	7.20	12	0.92	1822.00	12989.00	184800	20220830	-49.40	65100	20220809	43.63	145300	-35.65	20230302	73000	28.08	20230103	184800	-49.40	20220830	65100	43.63	20220809	4.16	N	107600	500	27 억	33739	N	N	65	N	N
88	20230615	110237	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	93000	1500	2	1.64	3867718400	40962	52.77	93300	95700	92700	118900	64100	91500	94422.54	0.69	-65	2671	99566	95532	93066	89032	86566	94300	87800	27	27400	500	64050	100	1	4861545	4521	51.04	7.16	12	0.84	1822.00	12989.00	184800	20220830	-49.68	65100	20220809	42.86	145300	-35.99	20230302	73000	27.40	20230103	184800	-49.68	20220830	65100	42.86	20220809	4.16	N	107600	500	27 억	33739	N	N	65	N	N
89	20230611	184749	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	92800	3000	2	3.34	4967996600	54274	146.93	90500	93300	89800	116700	62900	89800	91522.49	1.06	7930	7747	92266	91032	90266	89032	88266	90650	88650	27	26900	500	62860	100	1	4861545	4512	50.93	7.14	12	1.12	1822.00	12989.00	184800	20220830	-49.78	65100	20220809	42.55	145300	-36.13	20230302	73000	27.12	20230103	184800	-49.78	20220830	65100	42.55	20220809	4.29	N	107600	500	27 억	51597	N	N	216	N	N
90	20230611	182315	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	92800	3000	2	3.34	4967996600	54274	146.93	90500	93300	89800	116700	62900	89800	91522.49	1.06	7930	7747	92266	91032	90266	89032	88266	90650	88650	27	26900	500	62860	100	1	4861545	4512	50.93	7.14	12	1.12	1822.00	12989.00	184800	20220830	-49.78	65100	20220809	42.55	145300	-36.13	20230302	73000	27.12	20230103	184800	-49.78	20220830	65100	42.55	20220809	4.29	N	107600	500	27 억	51597	N	N	216	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History