KissMeData/037370/price/prices-20230601.csv at 87ba2b2a38ccc2929348642e4fddaaa6fe6c025c

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	160416	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16370	590	2	3.74	2855744330	177301	58.00	15990	16390	15800	20500	11050	15780	16106.46	1.44	0	4979	17766	16772	16256	15262	14746	16515	15005	86	4725	1000	10090	10	1	8624972	1412	-58.67	2.23	12	2.06	-279.00	7337.00	30500	20230503	-46.33	6620	20221013	147.28	30500	-46.33	20230503	7000	133.86	20230103	30500	-46.33	20230503	6620	147.28	20221013	3.35	N	037370	1000	86 억	124151	N	N	0	N	N
3	20230630	150419	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16270	490	2	3.11	2552736660	158771	51.94	15990	16380	15800	20500	11050	15780	16078.14	1.44	0	9662	17766	16772	16256	15262	14746	16515	15005	86	4725	1000	10090	10	1	8624972	1403	-58.32	2.22	12	1.84	-279.00	7337.00	30500	20230503	-46.66	6620	20221013	145.77	30500	-46.66	20230503	7000	132.43	20230103	30500	-46.66	20230503	6620	145.77	20221013	3.35	N	037370	1000	86 억	124151	N	N	0	N	N
4	20230630	140417	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16160	380	2	2.41	1951724700	121784	39.84	15990	16190	15800	20500	11050	15780	16026.16	1.44	0	9691	17766	16772	16256	15262	14746	16515	15005	86	4725	1000	10090	10	1	8624972	1394	-57.92	2.20	12	1.41	-279.00	7337.00	30500	20230503	-47.02	6620	20221013	144.11	30500	-47.02	20230503	7000	130.86	20230103	30500	-47.02	20230503	6620	144.11	20221013	3.35	N	037370	1000	86 억	124151	N	N	0	N	N
5	20230630	130419	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16160	380	2	2.41	1749458430	109207	35.72	15990	16190	15800	20500	11050	15780	16019.70	1.44	0	10795	17766	16772	16256	15262	14746	16515	15005	86	4725	1000	10090	10	1	8624972	1394	-57.92	2.20	12	1.27	-279.00	7337.00	30500	20230503	-47.02	6620	20221013	144.11	30500	-47.02	20230503	7000	130.86	20230103	30500	-47.02	20230503	6620	144.11	20221013	3.35	N	037370	1000	86 억	124151	N	N	0	N	N
6	20230630	120416	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16060	280	2	1.77	1417113000	88566	28.97	15990	16140	15800	20500	11050	15780	16000.69	1.44	0	10380	17766	16772	16256	15262	14746	16515	15005	86	4725	1000	10090	10	1	8624972	1385	-57.56	2.19	12	1.03	-279.00	7337.00	30500	20230503	-47.34	6620	20221013	142.60	30500	-47.34	20230503	7000	129.43	20230103	30500	-47.34	20230503	6620	142.60	20221013	3.35	N	037370	1000	86 억	124151	N	N	0	N	N
7	20230630	110418	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16010	230	2	1.46	1176819880	73556	24.06	15990	16140	15800	20500	11050	15780	15999.02	1.44	0	8175	17766	16772	16256	15262	14746	16515	15005	86	4725	1000	10090	10	1	8624972	1381	-57.38	2.18	12	0.85	-279.00	7337.00	30500	20230503	-47.51	6620	20221013	141.84	30500	-47.51	20230503	7000	128.71	20230103	30500	-47.51	20230503	6620	141.84	20221013	3.35	N	037370	1000	86 억	124151	N	N	0	N	N
8	20230630	100418	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15980	200	2	1.27	963696700	60223	19.70	15990	16140	15800	20500	11050	15780	16002.21	1.44	0	5719	17766	16772	16256	15262	14746	16515	15005	86	4725	1000	10090	10	1	8624972	1378	-57.28	2.18	12	0.70	-279.00	7337.00	30500	20230503	-47.61	6620	20221013	141.39	30500	-47.61	20230503	7000	128.29	20230103	30500	-47.61	20230503	6620	141.39	20221013	3.35	N	037370	1000	86 억	124151	N	N	0	N	N
9	20230630	090418	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16040	260	2	1.65	104424660	6540	2.14	15990	16050	15900	20500	11050	15780	15967.62	1.44	0	1825	17766	16772	16256	15262	14746	16515	15005	86	4725	1000	10090	10	1	8624972	1383	-57.49	2.19	12	0.08	-279.00	7337.00	30500	20230503	-47.41	6620	20221013	142.30	30500	-47.41	20230503	7000	129.14	20230103	30500	-47.41	20230503	6620	142.30	20221013	3.35	N	037370	1000	86 억	124151	N	N	0	N	N
10	20230629	160417	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15780	-630	5	-3.84	4952550680	304286	183.47	16480	17250	15740	21300	11490	16410	16277.03	1.37	0	5296	17270	16840	16570	16140	15870	16705	16005	86	4905	1000	10500	10	1	8624972	1361	-56.56	2.15	12	3.53	-279.00	7337.00	30500	20230503	-48.26	6620	20221013	138.37	30500	-48.26	20230503	7000	125.43	20230103	30500	-48.26	20230503	6620	138.37	20221013	3.36	N	037370	1000	86 억	118158	N	N	0	N	N
11	20230629	150416	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15810	-600	5	-3.66	4684061680	287295	173.23	16480	17250	15740	21300	11490	16410	16304.01	1.37	0	-417	17270	16840	16570	16140	15870	16705	16005	86	4905	1000	10500	10	1	8624972	1364	-56.67	2.15	12	3.33	-279.00	7337.00	30500	20230503	-48.16	6620	20221013	138.82	30500	-48.16	20230503	7000	125.86	20230103	30500	-48.16	20230503	6620	138.82	20221013	3.36	N	037370	1000	86 억	118158	N	N	0	N	N
12	20230629	140415	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15820	-590	5	-3.60	4457112170	272940	164.57	16480	17250	15740	21300	11490	16410	16330.01	1.37	0	-5731	17270	16840	16570	16140	15870	16705	16005	86	4905	1000	10500	10	1	8624972	1364	-56.70	2.16	12	3.16	-279.00	7337.00	30500	20230503	-48.13	6620	20221013	138.97	30500	-48.13	20230503	7000	126.00	20230103	30500	-48.13	20230503	6620	138.97	20221013	3.36	N	037370	1000	86 억	118158	N	N	0	N	N
13	20230629	130415	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15860	-550	5	-3.35	4177534170	255257	153.91	16480	17250	15740	21300	11490	16410	16365.99	1.37	0	-8374	17270	16840	16570	16140	15870	16705	16005	86	4905	1000	10500	10	1	8624972	1368	-56.85	2.16	12	2.96	-279.00	7337.00	30500	20230503	-48.00	6620	20221013	139.58	30500	-48.00	20230503	7000	126.57	20230103	30500	-48.00	20230503	6620	139.58	20221013	3.36	N	037370	1000	86 억	118158	N	N	0	N	N
14	20230629	120416	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	15880	-530	5	-3.23	3663825940	222793	134.33	16480	17250	15840	21300	11490	16410	16444.98	1.37	0	-19467	17270	16840	16570	16140	15870	16705	16005	86	4905	1000	10500	10	1	8624972	1370	-56.92	2.16	12	2.58	-279.00	7337.00	30500	20230503	-47.93	6620	20221013	139.88	30500	-47.93	20230503	7000	126.86	20230103	30500	-47.93	20230503	6620	139.88	20221013	3.36	N	037370	1000	86 억	118158	N	N	0	N	N
15	20230629	110417	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16020	-390	5	-2.38	2982884710	180152	108.62	16480	17250	16020	21300	11490	16410	16557.60	1.37	0	-22927	17270	16840	16570	16140	15870	16705	16005	86	4905	1000	10500	10	1	8624972	1382	-57.42	2.18	12	2.09	-279.00	7337.00	30500	20230503	-47.48	6620	20221013	141.99	30500	-47.48	20230503	7000	128.86	20230103	30500	-47.48	20230503	6620	141.99	20221013	3.36	N	037370	1000	86 억	118158	N	N	0	N	N
16	20230629	100417	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16530	120	2	0.73	1804070760	107787	64.99	16480	17250	16380	21300	11490	16410	16737.37	1.37	0	-12889	17270	16840	16570	16140	15870	16705	16005	86	4905	1000	10500	10	1	8624972	1426	-59.25	2.25	12	1.25	-279.00	7337.00	30500	20230503	-45.80	6620	20221013	149.70	30500	-45.80	20230503	7000	136.14	20230103	30500	-45.80	20230503	6620	149.70	20221013	3.36	N	037370	1000	86 억	118158	N	N	0	N	N
17	20230629	090416	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16450	40	2	0.24	34568620	2101	1.27	16480	16480	16410	21300	11490	16410	16453.45	1.37	0	418	17270	16840	16570	16140	15870	16705	16005	86	4905	1000	10500	10	1	8624972	1419	-58.96	2.24	12	0.02	-279.00	7337.00	30500	20230503	-46.07	6620	20221013	148.49	30500	-46.07	20230503	7000	135.00	20230103	30500	-46.07	20230503	6620	148.49	20221013	3.36	N	037370	1000	86 억	118158	N	N	0	N	N
18	20230628	160412	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16410	-290	5	-1.74	2745383010	165106	93.67	16840	17000	16300	21700	11690	16700	16628.08	1.34	0	3758	17346	17022	16806	16482	16266	16915	16375	86	5005	1000	10680	10	1	8624972	1415	-58.82	2.24	12	1.91	-279.00	7337.00	30500	20230503	-46.20	6620	20221013	147.89	30500	-46.20	20230503	7000	134.43	20230103	30500	-46.20	20230503	6620	147.89	20221013	3.35	N	037370	1000	86 억	115781	N	N	0	N	N
19	20230628	150414	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16450	-250	5	-1.50	2642256700	158829	90.11	16840	17000	16300	21700	11690	16700	16635.86	1.34	0	3302	17346	17022	16806	16482	16266	16915	16375	86	5005	1000	10680	10	1	8624972	1419	-58.96	2.24	12	1.84	-279.00	7337.00	30500	20230503	-46.07	6620	20221013	148.49	30500	-46.07	20230503	7000	135.00	20230103	30500	-46.07	20230503	6620	148.49	20221013	3.35	N	037370	1000	86 억	115781	N	N	0	N	N
20	20230628	140412	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16440	-260	5	-1.56	2467113680	148192	84.07	16840	17000	16300	21700	11690	16700	16648.09	1.34	0	1578	17346	17022	16806	16482	16266	16915	16375	86	5005	1000	10680	10	1	8624972	1418	-58.92	2.24	12	1.72	-279.00	7337.00	30500	20230503	-46.10	6620	20221013	148.34	30500	-46.10	20230503	7000	134.86	20230103	30500	-46.10	20230503	6620	148.34	20221013	3.35	N	037370	1000	86 억	115781	N	N	0	N	N
21	20230628	130414	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16490	-210	5	-1.26	1958886830	117231	66.51	16840	17000	16490	21700	11690	16700	16709.63	1.34	0	677	17346	17022	16806	16482	16266	16915	16375	86	5005	1000	10680	10	1	8624972	1422	-59.10	2.25	12	1.36	-279.00	7337.00	30500	20230503	-45.93	6620	20221013	149.09	30500	-45.93	20230503	7000	135.57	20230103	30500	-45.93	20230503	6620	149.09	20221013	3.35	N	037370	1000	86 억	115781	N	N	0	N	N
22	20230628	120345	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16690	-10	5	-0.06	1574961690	94044	53.35	16840	17000	16550	21700	11690	16700	16747.07	1.34	0	9299	17346	17022	16806	16482	16266	16915	16375	86	5005	1000	10680	10	1	8624972	1440	-59.82	2.27	12	1.09	-279.00	7337.00	30500	20230503	-45.28	6620	20221013	152.11	30500	-45.28	20230503	7000	138.43	20230103	30500	-45.28	20230503	6620	152.11	20221013	3.35	N	037370	1000	86 억	115781	N	N	0	N	N
23	20230628	110417	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16730	30	2	0.18	1379050040	82281	46.68	16840	17000	16550	21700	11690	16700	16760.25	1.34	0	12720	17346	17022	16806	16482	16266	16915	16375	86	5005	1000	10680	10	1	8624972	1443	-59.96	2.28	12	0.95	-279.00	7337.00	30500	20230503	-45.15	6620	20221013	152.72	30500	-45.15	20230503	7000	139.00	20230103	30500	-45.15	20230503	6620	152.72	20221013	3.35	N	037370	1000	86 억	115781	N	N	0	N	N
24	20230628	100416	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16700	0	3	0.00	841289110	50037	28.39	16840	17000	16650	21700	11690	16700	16813.34	1.34	0	3681	17346	17022	16806	16482	16266	16915	16375	86	5005	1000	10680	10	1	8624972	1440	-59.86	2.28	12	0.58	-279.00	7337.00	30500	20230503	-45.25	6620	20221013	152.27	30500	-45.25	20230503	7000	138.57	20230103	30500	-45.25	20230503	6620	152.27	20221013	3.35	N	037370	1000	86 억	115781	N	N	0	N	N
25	20230628	090413	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16940	240	2	1.44	159563530	9461	5.37	16840	16970	16740	21700	11690	16700	16865.40	1.34	0	5485	17346	17022	16806	16482	16266	16915	16375	86	5005	1000	10680	10	1	8624972	1461	-60.72	2.31	12	0.11	-279.00	7337.00	30500	20230503	-44.46	6620	20221013	155.89	30500	-44.46	20230503	7000	142.00	20230103	30500	-44.46	20230503	6620	155.89	20221013	3.35	N	037370	1000	86 억	115781	N	N	0	N	N
26	20230627	160415	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16700	-310	5	-1.82	2925870900	174182	83.94	16920	17130	16590	22100	11910	17010	16797.97	1.18	0	14559	17896	17452	17206	16762	16516	17330	16640	86	5095	1000	10880	10	1	8624972	1440	-59.86	2.28	12	2.02	-279.00	7337.00	30500	20230503	-45.25	6620	20221013	152.27	30500	-45.25	20230503	7000	138.57	20230103	30500	-45.25	20230503	6620	152.27	20221013	3.37	N	037370	1000	86 억	101624	N	N	0	N	N
27	20230627	150417	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16650	-360	5	-2.12	2786214150	165821	79.91	16920	17130	16590	22100	11910	17010	16802.54	1.18	0	13015	17896	17452	17206	16762	16516	17330	16640	86	5095	1000	10880	10	1	8624972	1436	-59.68	2.27	12	1.92	-279.00	7337.00	30500	20230503	-45.41	6620	20221013	151.51	30500	-45.41	20230503	7000	137.86	20230103	30500	-45.41	20230503	6620	151.51	20221013	3.37	N	037370	1000	86 억	101624	N	N	0	N	N
28	20230627	140420	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16640	-370	5	-2.18	2538029800	150929	72.73	16920	17130	16590	22100	11910	17010	16816.05	1.18	0	8009	17896	17452	17206	16762	16516	17330	16640	86	5095	1000	10880	10	1	8624972	1435	-59.64	2.27	12	1.75	-279.00	7337.00	30500	20230503	-45.44	6620	20221013	151.36	30500	-45.44	20230503	7000	137.71	20230103	30500	-45.44	20230503	6620	151.36	20221013	3.37	N	037370	1000	86 억	101624	N	N	0	N	N
29	20230627	130420	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16620	-390	5	-2.29	2194736820	130276	62.78	16920	17130	16600	22100	11910	17010	16846.82	1.18	0	5007	17896	17452	17206	16762	16516	17330	16640	86	5095	1000	10880	10	1	8624972	1433	-59.57	2.27	12	1.51	-279.00	7337.00	30500	20230503	-45.51	6620	20221013	151.06	30500	-45.51	20230503	7000	137.43	20230103	30500	-45.51	20230503	6620	151.06	20221013	3.37	N	037370	1000	86 억	101624	N	N	0	N	N
30	20230627	120422	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16760	-250	5	-1.47	1831632520	108490	52.28	16920	17130	16640	22100	11910	17010	16882.96	1.18	0	6819	17896	17452	17206	16762	16516	17330	16640	86	5095	1000	10880	10	1	8624972	1446	-60.07	2.28	12	1.26	-279.00	7337.00	30500	20230503	-45.05	6620	20221013	153.17	30500	-45.05	20230503	7000	139.43	20230103	30500	-45.05	20230503	6620	153.17	20221013	3.37	N	037370	1000	86 억	101624	N	N	0	N	N
31	20230627	110421	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	16810	-200	5	-1.18	1599237170	94688	45.63	16920	17130	16640	22100	11910	17010	16889.54	1.18	0	4266	17896	17452	17206	16762	16516	17330	16640	86	5095	1000	10880	10	1	8624972	1450	-60.25	2.29	12	1.10	-279.00	7337.00	30500	20230503	-44.89	6620	20221013	153.93	30500	-44.89	20230503	7000	140.14	20230103	30500	-44.89	20230503	6620	153.93	20221013	3.37	N	037370	1000	86 억	101624	N	N	0	N	N
32	20230627	100412	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17030	20	2	0.12	816162720	48088	23.17	16920	17130	16810	22100	11910	17010	16972.27	1.18	0	3989	17896	17452	17206	16762	16516	17330	16640	86	5095	1000	10880	10	1	8624972	1469	-61.04	2.32	12	0.56	-279.00	7337.00	30500	20230503	-44.16	6620	20221013	157.25	30500	-44.16	20230503	7000	143.29	20230103	30500	-44.16	20230503	6620	157.25	20221013	3.37	N	037370	1000	86 억	101624	N	N	0	N	N
33	20230627	090415	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17000	-10	5	-0.06	134884790	7973	3.84	16920	17070	16870	22100	11910	17010	16917.70	1.18	0	2967	17896	17452	17206	16762	16516	17330	16640	86	5095	1000	10880	10	1	8624972	1466	-60.93	2.32	12	0.09	-279.00	7337.00	30500	20230503	-44.26	6620	20221013	156.80	30500	-44.26	20230503	7000	142.86	20230103	30500	-44.26	20230503	6620	156.80	20221013	3.37	N	037370	1000	86 억	101624	N	N	0	N	N
34	20230626	160414	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17010	-620	5	-3.52	3507149410	204978	49.04	17600	17650	16960	22900	12350	17630	17109.99	1.00	0	15525	19663	18646	17973	16956	16283	18310	16620	86	5275	1000	11280	10	1	8624972	1467	-60.97	2.32	12	2.38	-279.00	7337.00	30500	20230503	-44.23	6620	20221013	156.95	30500	-44.23	20230503	7000	143.00	20230103	30500	-44.23	20230503	6620	156.95	20221013	3.36	N	037370	1000	86 억	86011	N	N	0	N	N
35	20230626	150416	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17020	-610	5	-3.46	3264622820	190731	45.64	17600	17650	16960	22900	12350	17630	17116.37	1.00	0	12212	19663	18646	17973	16956	16283	18310	16620	86	5275	1000	11280	10	1	8624972	1468	-61.00	2.32	12	2.21	-279.00	7337.00	30500	20230503	-44.20	6620	20221013	157.10	30500	-44.20	20230503	7000	143.14	20230103	30500	-44.20	20230503	6620	157.10	20221013	3.36	N	037370	1000	86 억	86011	N	N	0	N	N
36	20230626	140416	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17040	-590	5	-3.35	2896716910	169121	40.47	17600	17650	16960	22900	12350	17630	17128.07	1.00	0	10346	19663	18646	17973	16956	16283	18310	16620	86	5275	1000	11280	10	1	8624972	1470	-61.08	2.32	12	1.96	-279.00	7337.00	30500	20230503	-44.13	6620	20221013	157.40	30500	-44.13	20230503	7000	143.43	20230103	30500	-44.13	20230503	6620	157.40	20221013	3.36	N	037370	1000	86 억	86011	N	N	0	N	N
37	20230626	130416	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17230	-400	5	-2.27	2665072670	155588	37.23	17600	17650	16960	22900	12350	17630	17129.04	1.00	0	15731	19663	18646	17973	16956	16283	18310	16620	86	5275	1000	11280	10	1	8624972	1486	-61.76	2.35	12	1.80	-279.00	7337.00	30500	20230503	-43.51	6620	20221013	160.27	30500	-43.51	20230503	7000	146.14	20230103	30500	-43.51	20230503	6620	160.27	20221013	3.36	N	037370	1000	86 억	86011	N	N	0	N	N
38	20230626	120412	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17270	-360	5	-2.04	2416581570	141132	33.77	17600	17650	16960	22900	12350	17630	17122.85	1.00	0	18442	19663	18646	17973	16956	16283	18310	16620	86	5275	1000	11280	10	1	8624972	1490	-61.90	2.35	12	1.64	-279.00	7337.00	30500	20230503	-43.38	6620	20221013	160.88	30500	-43.38	20230503	7000	146.71	20230103	30500	-43.38	20230503	6620	160.88	20221013	3.36	N	037370	1000	86 억	86011	N	N	0	N	N
39	20230626	110412	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17100	-530	5	-3.01	2126860440	124280	29.74	17600	17650	16960	22900	12350	17630	17113.46	1.00	0	13947	19663	18646	17973	16956	16283	18310	16620	86	5275	1000	11280	10	1	8624972	1475	-61.29	2.33	12	1.44	-279.00	7337.00	30500	20230503	-43.93	6620	20221013	158.31	30500	-43.93	20230503	7000	144.29	20230103	30500	-43.93	20230503	6620	158.31	20221013	3.36	N	037370	1000	86 억	86011	N	N	0	N	N
40	20230626	100413	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17000	-630	5	-3.57	1686748290	98449	23.56	17600	17650	16960	22900	12350	17630	17133.22	1.00	0	8601	19663	18646	17973	16956	16283	18310	16620	86	5275	1000	11280	10	1	8624972	1466	-60.93	2.32	12	1.14	-279.00	7337.00	30500	20230503	-44.26	6620	20221013	156.80	30500	-44.26	20230503	7000	142.86	20230103	30500	-44.26	20230503	6620	156.80	20221013	3.36	N	037370	1000	86 억	86011	N	N	0	N	N
41	20230626	090414	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17290	-340	5	-1.93	145582170	8335	1.99	17600	17650	17290	22900	12350	17630	17466.37	1.00	0	-1793	19663	18646	17973	16956	16283	18310	16620	86	5275	1000	11280	10	1	8624972	1491	-61.97	2.36	12	0.10	-279.00	7337.00	30500	20230503	-43.31	6620	20221013	161.18	30500	-43.31	20230503	7000	147.00	20230103	30500	-43.31	20230503	6620	161.18	20221013	3.36	N	037370	1000	86 억	86011	N	N	0	N	N
42	20230623	162322	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17630	-190	5	-1.07	7486756030	415969	193.20	17990	18990	17300	23150	12480	17820	17999.50	1.13	0	-11186	18626	18222	18016	17612	17406	18120	17510	86	5335	1000	11400	10	1	8624972	1521	-63.19	2.40	12	4.82	-279.00	7337.00	30500	20230503	-42.20	6620	20221013	166.31	30500	-42.20	20230503	7000	151.86	20230103	30500	-42.20	20230503	6620	166.31	20221013	3.41	N	037370	1000	86 억	97198	N	N	0	N	N
43	20230623	140331	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17620	-200	5	-1.12	7039813430	390654	181.44	17990	18990	17300	23150	12480	17820	18020.61	1.13	0	-11700	18626	18222	18016	17612	17406	18120	17510	86	5335	1000	11400	10	1	8624972	1520	-63.15	2.40	12	4.53	-279.00	7337.00	30500	20230503	-42.23	6620	20221013	166.16	30500	-42.23	20230503	7000	151.71	20230103	30500	-42.23	20230503	6620	166.16	20221013	3.41	N	037370	1000	86 억	97198	N	N	0	N	N
44	20230622	160538	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17820	-280	5	-1.55	3796423800	209887	71.35	18220	18420	17810	23500	12670	18100	18088.60	1.12	0	432	19593	18846	18403	17656	17213	18625	17435	86	5415	1000	11580	10	1	8624972	1537	-63.87	2.43	12	2.43	-279.00	7337.00	30500	20230503	-41.57	6620	20221013	169.18	30500	-41.57	20230503	7000	154.57	20230103	30500	-41.57	20230503	6620	169.18	20221013	3.47	N	037370	1000	86 억	96768	N	N	0	N	N
45	20230622	150233	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17900	-200	5	-1.10	3345810380	184653	62.77	18220	18420	17810	23500	12670	18100	18119.45	1.12	0	-2147	19593	18846	18403	17656	17213	18625	17435	86	5415	1000	11580	10	1	8624972	1544	-64.16	2.44	12	2.14	-279.00	7337.00	30500	20230503	-41.31	6620	20221013	170.39	30500	-41.31	20230503	7000	155.71	20230103	30500	-41.31	20230503	6620	170.39	20221013	3.47	N	037370	1000	86 억	96768	N	N	0	N	N
46	20230622	141018	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17940	-160	5	-0.88	2954662020	162832	55.36	18220	18420	17810	23500	12670	18100	18145.48	1.12	0	-1440	19593	18846	18403	17656	17213	18625	17435	86	5415	1000	11580	10	1	8624972	1547	-64.30	2.45	12	1.89	-279.00	7337.00	30500	20230503	-41.18	6620	20221013	171.00	30500	-41.18	20230503	7000	156.29	20230103	30500	-41.18	20230503	6620	171.00	20221013	3.47	N	037370	1000	86 억	96768	N	N	0	N	N
47	20230622	130139	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18010	-90	5	-0.50	2596050690	142962	48.60	18220	18420	17810	23500	12670	18100	18159.05	1.12	0	156	19593	18846	18403	17656	17213	18625	17435	86	5415	1000	11580	10	1	8624972	1553	-64.55	2.45	12	1.66	-279.00	7337.00	30500	20230503	-40.95	6620	20221013	172.05	30500	-40.95	20230503	7000	157.29	20230103	30500	-40.95	20230503	6620	172.05	20221013	3.47	N	037370	1000	86 억	96768	N	N	0	N	N
48	20230622	121012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	17980	-120	5	-0.66	2293479360	126134	42.88	18220	18420	17810	23500	12670	18100	18182.92	1.12	0	-1923	19593	18846	18403	17656	17213	18625	17435	86	5415	1000	11580	10	1	8624972	1551	-64.44	2.45	12	1.46	-279.00	7337.00	30500	20230503	-41.05	6620	20221013	171.60	30500	-41.05	20230503	7000	156.86	20230103	30500	-41.05	20230503	6620	171.60	20221013	3.47	N	037370	1000	86 억	96768	N	N	0	N	N
49	20230622	110809	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18160	60	2	0.33	1892396090	103872	35.31	18220	18420	17810	23500	12670	18100	18218.61	1.12	0	-699	19593	18846	18403	17656	17213	18625	17435	86	5415	1000	11580	10	1	8624972	1566	-65.09	2.48	12	1.20	-279.00	7337.00	30500	20230503	-40.46	6620	20221013	174.32	30500	-40.46	20230503	7000	159.43	20230103	30500	-40.46	20230503	6620	174.32	20221013	3.47	N	037370	1000	86 억	96768	N	N	0	N	N
50	20230622	100602	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18300	200	2	1.10	1103335190	60733	20.65	18220	18360	17810	23500	12670	18100	18167.05	1.12	0	4321	19593	18846	18403	17656	17213	18625	17435	86	5415	1000	11580	10	1	8624972	1578	-65.59	2.49	12	0.70	-279.00	7337.00	30500	20230503	-40.00	6620	20221013	176.44	30500	-40.00	20230503	7000	161.43	20230103	30500	-40.00	20230503	6620	176.44	20221013	3.47	N	037370	1000	86 억	96768	N	N	0	N	N
51	20230622	090802	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18180	80	2	0.44	186171600	10243	3.48	18220	18300	18110	23500	12670	18100	18175.98	1.12	0	-1554	19593	18846	18403	17656	17213	18625	17435	86	5415	1000	11580	10	1	8624972	1568	-65.16	2.48	12	0.12	-279.00	7337.00	30500	20230503	-40.39	6620	20221013	174.62	30500	-40.39	20230503	7000	159.71	20230103	30500	-40.39	20230503	6620	174.62	20221013	3.47	N	037370	1000	86 억	96768	N	N	0	N	N
52	20230621	160530	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18100	-700	5	-3.72	5347666410	290839	79.43	18710	19150	17960	24400	13160	18800	18387.18	0.94	0	15312	20446	19622	19136	18312	17826	19380	18070	86	5620	1000	12030	10	1	8624972	1561	-64.87	2.47	12	3.37	-279.00	7337.00	30500	20230503	-40.66	6620	20221013	173.41	30500	-40.66	20230503	7000	158.57	20230103	30500	-40.66	20230503	6620	173.41	20221013	3.54	N	037370	1000	86 억	81456	N	N	0	N	N
53	20230621	150904	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18070	-730	5	-3.88	5086929390	276433	75.50	18710	19150	17960	24400	13160	18800	18401.87	0.94	0	13909	20446	19622	19136	18312	17826	19380	18070	86	5620	1000	12030	10	1	8624972	1559	-64.77	2.46	12	3.21	-279.00	7337.00	30500	20230503	-40.75	6620	20221013	172.96	30500	-40.75	20230503	7000	158.14	20230103	30500	-40.75	20230503	6620	172.96	20221013	3.54	N	037370	1000	86 억	81456	N	N	0	N	N
54	20230621	140105	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18250	-550	5	-2.93	4696838700	254951	69.63	18710	19150	17960	24400	13160	18800	18422.35	0.94	0	19062	20446	19622	19136	18312	17826	19380	18070	86	5620	1000	12030	10	1	8624972	1574	-65.41	2.49	12	2.96	-279.00	7337.00	30500	20230503	-40.16	6620	20221013	175.68	30500	-40.16	20230503	7000	160.71	20230103	30500	-40.16	20230503	6620	175.68	20221013	3.54	N	037370	1000	86 억	81456	N	N	0	N	N
55	20230621	130859	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18000	-800	5	-4.26	4401778050	238654	65.18	18710	19150	17960	24400	13160	18800	18444.02	0.94	0	16867	20446	19622	19136	18312	17826	19380	18070	86	5620	1000	12030	10	1	8624972	1552	-64.52	2.45	12	2.77	-279.00	7337.00	30500	20230503	-40.98	6620	20221013	171.90	30500	-40.98	20230503	7000	157.14	20230103	30500	-40.98	20230503	6620	171.90	20221013	3.54	N	037370	1000	86 억	81456	N	N	0	N	N
56	20230621	120749	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18080	-720	5	-3.83	3822722580	206499	56.40	18710	19150	17990	24400	13160	18800	18511.91	0.94	0	22015	20446	19622	19136	18312	17826	19380	18070	86	5620	1000	12030	10	1	8624972	1559	-64.80	2.46	12	2.39	-279.00	7337.00	30500	20230503	-40.72	6620	20221013	173.11	30500	-40.72	20230503	7000	158.29	20230103	30500	-40.72	20230503	6620	173.11	20221013	3.54	N	037370	1000	86 억	81456	N	N	0	N	N
57	20230621	110419	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18450	-350	5	-1.86	2183533540	116090	31.71	18710	19150	18390	24400	13160	18800	18808.98	0.94	0	3611	20446	19622	19136	18312	17826	19380	18070	86	5620	1000	12030	10	1	8624972	1591	-66.13	2.51	12	1.35	-279.00	7337.00	30500	20230503	-39.51	6620	20221013	178.70	30500	-39.51	20230503	7000	163.57	20230103	30500	-39.51	20230503	6620	178.70	20221013	3.54	N	037370	1000	86 억	81456	N	N	0	N	N
58	20230621	100307	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19080	280	2	1.49	1035587850	54566	14.90	18710	19150	18710	24400	13160	18800	18978.99	0.94	0	6444	20446	19622	19136	18312	17826	19380	18070	86	5620	1000	12030	10	1	8624972	1646	-68.39	2.60	12	0.63	-279.00	7337.00	30500	20230503	-37.44	6620	20221013	188.22	30500	-37.44	20230503	7000	172.57	20230103	30500	-37.44	20230503	6620	188.22	20221013	3.54	N	037370	1000	86 억	81456	N	N	0	N	N
59	20230621	090610	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18850	50	2	0.27	198246150	10509	2.87	18710	18960	18710	24400	13160	18800	18865.10	0.94	0	-1952	20446	19622	19136	18312	17826	19380	18070	86	5620	1000	12030	10	1	8624972	1626	-67.56	2.57	12	0.12	-279.00	7337.00	30500	20230503	-38.20	6620	20221013	184.74	30500	-38.20	20230503	7000	169.29	20230103	30500	-38.20	20230503	6620	184.74	20221013	3.54	N	037370	1000	86 억	81456	N	N	0	N	N
60	20230620	160944	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18800	-930	5	-4.71	6893136790	361106	128.23	19720	19960	18650	25600	13820	19730	19088.48	0.96	0	-1596	20343	20036	19793	19486	19243	19915	19365	86	5890	1000	12620	10	1	8624972	1621	-67.38	2.56	12	4.19	-279.00	7337.00	30500	20230503	-38.36	6620	20221013	183.99	30500	-38.36	20230503	7000	168.57	20230103	30500	-38.36	20230503	6620	183.99	20221013	3.49	N	037370	1000	86 억	83052	N	N	0	N	N
61	20230620	150650	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18750	-980	5	-4.97	6614594140	346285	122.97	19720	19960	18650	25600	13820	19730	19100.44	0.96	0	-4253	20343	20036	19793	19486	19243	19915	19365	86	5890	1000	12620	10	1	8624972	1617	-67.20	2.56	12	4.01	-279.00	7337.00	30500	20230503	-38.52	6620	20221013	183.23	30500	-38.52	20230503	7000	167.86	20230103	30500	-38.52	20230503	6620	183.23	20221013	3.49	N	037370	1000	86 억	83052	N	N	0	N	N
62	20230620	140310	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18750	-980	5	-4.97	5981093160	312630	111.02	19720	19960	18650	25600	13820	19730	19130.33	0.96	0	-3696	20343	20036	19793	19486	19243	19915	19365	86	5890	1000	12620	10	1	8624972	1617	-67.20	2.56	12	3.62	-279.00	7337.00	30500	20230503	-38.52	6620	20221013	183.23	30500	-38.52	20230503	7000	167.86	20230103	30500	-38.52	20230503	6620	183.23	20221013	3.49	N	037370	1000	86 억	83052	N	N	0	N	N
63	20230620	130912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	18990	-740	5	-3.75	4722654870	245745	87.27	19720	19960	18980	25600	13820	19730	19216.39	0.96	0	-3822	20343	20036	19793	19486	19243	19915	19365	86	5890	1000	12620	10	1	8624972	1638	-68.06	2.59	12	2.85	-279.00	7337.00	30500	20230503	-37.74	6620	20221013	186.86	30500	-37.74	20230503	7000	171.29	20230103	30500	-37.74	20230503	6620	186.86	20221013	3.49	N	037370	1000	86 억	83052	N	N	0	N	N
64	20230620	120625	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19000	-730	5	-3.70	4264313680	221628	78.70	19720	19960	19000	25600	13820	19730	19239.47	0.96	0	-952	20343	20036	19793	19486	19243	19915	19365	86	5890	1000	12620	10	1	8624972	1639	-68.10	2.59	12	2.57	-279.00	7337.00	30500	20230503	-37.70	6620	20221013	187.01	30500	-37.70	20230503	7000	171.43	20230103	30500	-37.70	20230503	6620	187.01	20221013	3.49	N	037370	1000	86 억	83052	N	N	0	N	N
65	20230620	110326	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19050	-680	5	-3.45	3545692000	183860	65.29	19720	19960	19000	25600	13820	19730	19283.21	0.96	0	-2059	20343	20036	19793	19486	19243	19915	19365	86	5890	1000	12620	10	1	8624972	1643	-68.28	2.60	12	2.13	-279.00	7337.00	30500	20230503	-37.54	6620	20221013	187.76	30500	-37.54	20230503	7000	172.14	20230103	30500	-37.54	20230503	6620	187.76	20221013	3.49	N	037370	1000	86 억	83052	N	N	0	N	N
66	20230620	100528	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19110	-620	5	-3.14	2491831200	128543	45.65	19720	19960	19000	25600	13820	19730	19383.49	0.96	0	3105	20343	20036	19793	19486	19243	19915	19365	86	5890	1000	12620	10	1	8624972	1648	-68.49	2.60	12	1.49	-279.00	7337.00	30500	20230503	-37.34	6620	20221013	188.67	30500	-37.34	20230503	7000	173.00	20230103	30500	-37.34	20230503	6620	188.67	20221013	3.49	N	037370	1000	86 억	83052	N	N	0	N	N
67	20230620	090913	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19860	130	2	0.66	421518410	21267	7.55	19720	19960	19720	25600	13820	19730	19823.07	0.96	0	-3226	20343	20036	19793	19486	19243	19915	19365	86	5890	1000	12620	10	1	8624972	1713	-71.18	2.71	12	0.25	-279.00	7337.00	30500	20230503	-34.89	6620	20221013	200.00	30500	-34.89	20230503	7000	183.71	20230103	30500	-34.89	20230503	6620	200.00	20221013	3.49	N	037370	1000	86 억	83052	N	N	0	N	N
68	20230619	160943	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19730	-520	5	-2.57	5514117610	278835	83.02	20100	20100	19550	26300	14200	20250	19775.44	1.04	0	-2726	21203	20726	20273	19796	19343	20500	19570	86	6050	1000	12960	10	1	8624972	1702	-70.72	2.69	12	3.23	-279.00	7337.00	30500	20230503	-35.31	6620	20221013	198.04	30500	-35.31	20230503	7000	181.86	20230103	30500	-35.31	20230503	6620	198.04	20221013	3.38	N	037370	1000	86 억	89298	N	N	0	N	N
69	20230619	150551	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19810	-440	5	-2.17	5211016560	263485	78.45	20100	20100	19550	26300	14200	20250	19777.10	1.04	0	-4197	21203	20726	20273	19796	19343	20500	19570	86	6050	1000	12960	10	1	8624972	1709	-71.00	2.70	12	3.05	-279.00	7337.00	30500	20230503	-35.05	6620	20221013	199.24	30500	-35.05	20230503	7000	183.00	20230103	30500	-35.05	20230503	6620	199.24	20221013	3.38	N	037370	1000	86 억	89298	N	N	0	N	N
70	20230619	140133	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19650	-600	5	-2.96	4784929670	241877	72.02	20100	20100	19550	26300	14200	20250	19782.30	1.04	0	-6252	21203	20726	20273	19796	19343	20500	19570	86	6050	1000	12960	10	1	8624972	1695	-70.43	2.68	12	2.80	-279.00	7337.00	30500	20230503	-35.57	6620	20221013	196.83	30500	-35.57	20230503	7000	180.71	20230103	30500	-35.57	20230503	6620	196.83	20221013	3.38	N	037370	1000	86 억	89298	N	N	0	N	N
71	20230619	130801	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19650	-600	5	-2.96	4425496810	223583	66.57	20100	20100	19550	26300	14200	20250	19793.33	1.04	0	-6228	21203	20726	20273	19796	19343	20500	19570	86	6050	1000	12960	10	1	8624972	1695	-70.43	2.68	12	2.59	-279.00	7337.00	30500	20230503	-35.57	6620	20221013	196.83	30500	-35.57	20230503	7000	180.71	20230103	30500	-35.57	20230503	6620	196.83	20221013	3.38	N	037370	1000	86 억	89298	N	N	0	N	N
72	20230619	120709	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19770	-480	5	-2.37	3903317600	197070	58.68	20100	20100	19550	26300	14200	20250	19806.53	1.04	0	-6093	21203	20726	20273	19796	19343	20500	19570	86	6050	1000	12960	10	1	8624972	1705	-70.86	2.69	12	2.28	-279.00	7337.00	30500	20230503	-35.18	6620	20221013	198.64	30500	-35.18	20230503	7000	182.43	20230103	30500	-35.18	20230503	6620	198.64	20221013	3.38	N	037370	1000	86 억	89298	N	N	0	N	N
73	20230619	110631	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19800	-450	5	-2.22	3535404470	178479	53.14	20100	20100	19550	26300	14200	20250	19808.27	1.04	0	-3288	21203	20726	20273	19796	19343	20500	19570	86	6050	1000	12960	10	1	8624972	1708	-70.97	2.70	12	2.07	-279.00	7337.00	30500	20230503	-35.08	6620	20221013	199.09	30500	-35.08	20230503	7000	182.86	20230103	30500	-35.08	20230503	6620	199.09	20221013	3.38	N	037370	1000	86 억	89298	N	N	0	N	N
74	20230619	100350	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19820	-430	5	-2.12	2685194120	135686	40.40	20100	20100	19550	26300	14200	20250	19789.43	1.04	0	-5283	21203	20726	20273	19796	19343	20500	19570	86	6050	1000	12960	10	1	8624972	1709	-71.04	2.70	12	1.57	-279.00	7337.00	30500	20230503	-35.02	6620	20221013	199.40	30500	-35.02	20230503	7000	183.14	20230103	30500	-35.02	20230503	6620	199.40	20221013	3.38	N	037370	1000	86 억	89298	N	N	0	N	N
75	20230619	091033	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	19970	-280	5	-1.38	476019220	23789	7.08	20100	20100	19910	26300	14200	20250	20009.04	1.04	0	-2252	21203	20726	20273	19796	19343	20500	19570	86	6050	1000	12960	10	1	8624972	1722	-71.58	2.72	12	0.28	-279.00	7337.00	30500	20230503	-34.52	6620	20221013	201.66	30500	-34.52	20230503	7000	185.29	20230103	30500	-34.52	20230503	6620	201.66	20221013	3.38	N	037370	1000	86 억	89298	N	N	0	N	N
76	20230616	160816	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20250	-300	5	-1.46	6656182800	330481	42.64	20700	20750	19820	26700	14400	20550	20140.70	0.99	0	4197	22916	21732	20916	19732	18916	21325	19325	86	6150	1000	13150	50	1	8624972	1747	-72.58	2.76	12	3.83	-279.00	7337.00	30500	20230503	-33.61	6620	20221013	205.89	30500	-33.61	20230503	7000	189.29	20230103	30500	-33.61	20230503	6620	205.89	20221013	3.70	N	037370	1000	86 억	85316	N	N	0	N	N
77	20230616	150336	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20100	-450	5	-2.19	6318142500	313730	40.48	20700	20750	19820	26700	14400	20550	20138.74	0.99	0	2550	22916	21732	20916	19732	18916	21325	19325	86	6150	1000	13150	50	1	8624972	1734	-72.04	2.74	12	3.64	-279.00	7337.00	30500	20230503	-34.10	6620	20221013	203.63	30500	-34.10	20230503	7000	187.14	20230103	30500	-34.10	20230503	6620	203.63	20221013	3.70	N	037370	1000	86 억	85316	N	N	0	N	N
78	20230616	140433	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20100	-450	5	-2.19	5607845550	278330	35.91	20700	20750	19820	26700	14400	20550	20148.13	0.99	0	2550	22916	21732	20916	19732	18916	21325	19325	86	6150	1000	13150	50	1	8624972	1734	-72.04	2.74	12	3.23	-279.00	7337.00	30500	20230503	-34.10	6620	20221013	203.63	30500	-34.10	20230503	7000	187.14	20230103	30500	-34.10	20230503	6620	203.63	20221013	3.70	N	037370	1000	86 억	85316	N	N	0	N	N
79	20230616	130720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20200	-350	5	-1.70	5128375350	254495	32.84	20700	20750	19820	26700	14400	20550	20151.12	0.99	0	2624	22916	21732	20916	19732	18916	21325	19325	86	6150	1000	13150	50	1	8624972	1742	-72.40	2.75	12	2.95	-279.00	7337.00	30500	20230503	-33.77	6620	20221013	205.14	30500	-33.77	20230503	7000	188.57	20230103	30500	-33.77	20230503	6620	205.14	20221013	3.70	N	037370	1000	86 억	85316	N	N	0	N	N
80	20230616	120154	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	-400	5	-1.95	4779321700	237147	30.60	20700	20750	19820	26700	14400	20550	20153.35	0.99	0	2443	22916	21732	20916	19732	18916	21325	19325	86	6150	1000	13150	50	1	8624972	1738	-72.22	2.75	12	2.75	-279.00	7337.00	30500	20230503	-33.93	6620	20221013	204.38	30500	-33.93	20230503	7000	187.86	20230103	30500	-33.93	20230503	6620	204.38	20221013	3.70	N	037370	1000	86 억	85316	N	N	0	N	N
81	20230616	110503	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	-400	5	-1.95	4418060100	219223	28.29	20700	20750	19820	26700	14400	20550	20153.20	0.99	0	2567	22916	21732	20916	19732	18916	21325	19325	86	6150	1000	13150	50	1	8624972	1738	-72.22	2.75	12	2.54	-279.00	7337.00	30500	20230503	-33.93	6620	20221013	204.38	30500	-33.93	20230503	7000	187.86	20230103	30500	-33.93	20230503	6620	204.38	20221013	3.70	N	037370	1000	86 억	85316	N	N	0	N	N
82	20230616	100337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20150	-400	5	-1.95	3789753650	188042	24.26	20700	20750	19820	26700	14400	20550	20153.68	0.99	0	1159	22916	21732	20916	19732	18916	21325	19325	86	6150	1000	13150	50	1	8624972	1738	-72.22	2.75	12	2.18	-279.00	7337.00	30500	20230503	-33.93	6620	20221013	204.38	30500	-33.93	20230503	7000	187.86	20230103	30500	-33.93	20230503	6620	204.38	20221013	3.70	N	037370	1000	86 억	85316	N	N	0	N	N
83	20230616	090948	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20450	-100	5	-0.49	754006800	36655	4.73	20700	20750	20400	26700	14400	20550	20570.39	0.99	0	-1151	22916	21732	20916	19732	18916	21325	19325	86	6150	1000	13150	50	1	8624972	1764	-73.30	2.79	12	0.42	-279.00	7337.00	30500	20230503	-32.95	6620	20221013	208.91	30500	-32.95	20230503	7000	192.14	20230103	30500	-32.95	20230503	6620	208.91	20221013	3.70	N	037370	1000	86 억	85316	N	N	0	N	N
84	20230615	150217	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20500	-600	5	-2.84	15789178900	746126	46.80	21800	22100	20100	27400	14800	21100	21161.54	1.39	0	-41070	23400	22250	21300	20150	19200	22825	20725	86	6300	1000	13500	50	1	8624972	1768	-73.48	2.79	12	8.65	-279.00	7337.00	30500	20230503	-32.79	6620	20221013	209.67	30500	-32.79	20230503	7000	192.86	20230103	30500	-32.79	20230503	6620	209.67	20221013	3.64	N	037370	1000	86 억	119669	N	N	0	N	N
85	20230615	140518	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20550	-550	5	-2.61	14894471800	702313	44.06	21800	22100	20100	27400	14800	21100	21207.74	1.39	0	-41239	23400	22250	21300	20150	19200	22825	20725	86	6300	1000	13500	50	1	8624972	1772	-73.66	2.80	12	8.14	-279.00	7337.00	30500	20230503	-32.62	6620	20221013	210.42	30500	-32.62	20230503	7000	193.57	20230103	30500	-32.62	20230503	6620	210.42	20221013	3.64	N	037370	1000	86 억	119669	N	N	0	N	N
86	20230615	130305	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20550	-550	5	-2.61	14420202900	679146	42.60	21800	22100	20100	27400	14800	21100	21232.85	1.39	0	-40490	23400	22250	21300	20150	19200	22825	20725	86	6300	1000	13500	50	1	8624972	1772	-73.66	2.80	12	7.87	-279.00	7337.00	30500	20230503	-32.62	6620	20221013	210.42	30500	-32.62	20230503	7000	193.57	20230103	30500	-32.62	20230503	6620	210.42	20221013	3.64	N	037370	1000	86 억	119669	N	N	0	N	N
87	20230615	120926	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20550	-550	5	-2.61	13908344750	654147	41.03	21800	22100	20100	27400	14800	21100	21261.80	1.39	0	-39839	23400	22250	21300	20150	19200	22825	20725	86	6300	1000	13500	50	1	8624972	1772	-73.66	2.80	12	7.58	-279.00	7337.00	30500	20230503	-32.62	6620	20221013	210.42	30500	-32.62	20230503	7000	193.57	20230103	30500	-32.62	20230503	6620	210.42	20221013	3.64	N	037370	1000	86 억	119669	N	N	0	N	N
88	20230615	110926	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20350	-750	5	-3.55	12418789450	581041	36.45	21800	22100	20250	27400	14800	21100	21373.34	1.39	0	-40078	23400	22250	21300	20150	19200	22825	20725	86	6300	1000	13500	50	1	8624972	1755	-72.94	2.77	12	6.74	-279.00	7337.00	30500	20230503	-33.28	6620	20221013	207.40	30500	-33.28	20230503	7000	190.71	20230103	30500	-33.28	20230503	6620	207.40	20221013	3.64	N	037370	1000	86 억	119669	N	N	0	N	N
89	20230611	184649	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	20100	-350	5	-1.71	7934707940	390621	148.89	20800	21000	19970	26550	14350	20450	20316.42	1.13	2398	-75092	21216	20832	20616	20232	20016	20725	20125	86	6100	1000	13080	50	1	8624972	1734	-72.04	2.74	12	4.53	-279.00	7337.00	30500	20230503	-34.10	6620	20221013	203.63	30500	-34.10	20230503	7000	187.14	20230103	30500	-34.10	20230503	6620	203.63	20221013	3.47	N	037370	1000	86 억	97065	N	N	20	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History