KissMeData/022220/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20230630	160324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1450	-2	5	-0.14	145063979	100487	113.09	1447	1462	1440	1887	1017	1452	1443.61	1.33	0	-1012	1466	1459	1449	1442	1432	1454	1437	259	435	500	1010	1	1	51794579	751	16.48	0.79	12	0.19	88.00	1824.00	2155	20220711	-32.71	1295	20221013	11.97	1569	-7.58	20230522	1320	9.85	20230103	2155	-32.71	20220711	1295	11.97	20221013	2.71	N	022220	500	258 억	689449	N	N	N	N
3	20230630	150326	57	100.00	KOSDAQ	화학	N	N	N	N		N	1443	-9	5	-0.62	136819950	94779	106.67	1447	1462	1440	1887	1017	1452	1443.57	1.33	0	-776	1466	1459	1449	1442	1432	1454	1437	259	435	500	1010	1	1	51794579	747	16.40	0.79	12	0.18	88.00	1824.00	2155	20220711	-33.04	1295	20221013	11.43	1569	-8.03	20230522	1320	9.32	20230103	2155	-33.04	20220711	1295	11.43	20221013	2.71	N	022220	500	258 억	689449	N	N	N	N
4	20230630	140325	57	100.00	KOSDAQ	화학	N	N	N	N		N	1441	-11	5	-0.76	134011789	92834	104.48	1447	1462	1440	1887	1017	1452	1443.56	1.33	0	-1006	1466	1459	1449	1442	1432	1454	1437	259	435	500	1010	1	1	51794579	746	16.38	0.79	12	0.18	88.00	1824.00	2155	20220711	-33.13	1295	20221013	11.27	1569	-8.16	20230522	1320	9.17	20230103	2155	-33.13	20220711	1295	11.27	20221013	2.71	N	022220	500	258 억	689449	N	N	N	N
5	20230630	130326	57	100.00	KOSDAQ	화학	N	N	N	N		N	1442	-10	5	-0.69	118656028	82180	92.49	1447	1462	1440	1887	1017	1452	1443.86	1.33	0	-618	1466	1459	1449	1442	1432	1454	1437	259	435	500	1010	1	1	51794579	747	16.39	0.79	12	0.16	88.00	1824.00	2155	20220711	-33.09	1295	20221013	11.35	1569	-8.09	20230522	1320	9.24	20230103	2155	-33.09	20220711	1295	11.35	20221013	2.71	N	022220	500	258 억	689449	N	N	N	N
6	20230630	120323	57	100.00	KOSDAQ	화학	N	N	N	N		N	1441	-11	5	-0.76	81041337	56068	63.10	1447	1462	1440	1887	1017	1452	1445.41	1.33	0	42	1466	1459	1449	1442	1432	1454	1437	259	435	500	1010	1	1	51794579	746	16.38	0.79	12	0.11	88.00	1824.00	2155	20220711	-33.13	1295	20221013	11.27	1569	-8.16	20230522	1320	9.17	20230103	2155	-33.13	20220711	1295	11.27	20221013	2.71	N	022220	500	258 억	689449	N	N	N	N
7	20230630	110325	57	100.00	KOSDAQ	화학	N	N	N	N		N	1445	-7	5	-0.48	36021287	24835	27.95	1447	1462	1442	1887	1017	1452	1450.42	1.33	0	-6352	1466	1459	1449	1442	1432	1454	1437	259	435	500	1010	1	1	51794579	748	16.42	0.79	12	0.05	88.00	1824.00	2155	20220711	-32.95	1295	20221013	11.58	1569	-7.90	20230522	1320	9.47	20230103	2155	-32.95	20220711	1295	11.58	20221013	2.71	N	022220	500	258 억	689449	N	N	N	N
8	20230630	100325	57	100.00	KOSDAQ	화학	N	N	N	N		N	1446	-6	5	-0.41	25939663	17862	20.10	1447	1462	1442	1887	1017	1452	1452.23	1.33	0	-5860	1466	1459	1449	1442	1432	1454	1437	259	435	500	1010	1	1	51794579	749	16.43	0.79	12	0.03	88.00	1824.00	2155	20220711	-32.90	1295	20221013	11.66	1569	-7.84	20230522	1320	9.55	20230103	2155	-32.90	20220711	1295	11.66	20221013	2.71	N	022220	500	258 억	689449	N	N	N	N
9	20230630	090326	57	100.00	KOSDAQ	화학	N	N	N	N		N	1462	10	2	0.69	4125901	2848	3.21	1447	1462	1447	1887	1017	1452	1448.70	1.33	0	-915	1466	1459	1449	1442	1432	1454	1437	259	435	500	1010	1	1	51794579	757	16.61	0.80	12	0.01	88.00	1824.00	2155	20220711	-32.16	1295	20221013	12.90	1569	-6.82	20230522	1320	10.76	20230103	2155	-32.16	20220711	1295	12.90	20221013	2.71	N	022220	500	258 억	689449	N	N	N	N
10	20230629	160324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1452	-5	5	-0.34	128426668	88750	174.67	1456	1456	1439	1894	1020	1457	1447.06	1.38	0	-24091	1475	1466	1456	1447	1437	1470	1451	259	437	500	1010	1	1	51794579	752	16.50	0.80	12	0.17	88.00	1824.00	2155	20220711	-32.62	1295	20221013	12.12	1569	-7.46	20230522	1320	10.00	20230103	2155	-32.62	20220711	1295	12.12	20221013	2.71	N	022220	500	258 억	713491	N	N	N	N
11	20230629	150323	57	100.00	KOSDAQ	화학	N	N	N	N		N	1448	-9	5	-0.62	113047257	78112	153.73	1456	1456	1439	1894	1020	1457	1447.25	1.38	0	-25738	1475	1466	1456	1447	1437	1470	1451	259	437	500	1010	1	1	51794579	750	16.45	0.79	12	0.15	88.00	1824.00	2155	20220711	-32.81	1295	20221013	11.81	1569	-7.71	20230522	1320	9.70	20230103	2155	-32.81	20220711	1295	11.81	20221013	2.71	N	022220	500	258 억	713491	N	N	N	N
12	20230629	140322	57	100.00	KOSDAQ	화학	N	N	N	N		N	1449	-8	5	-0.55	106370689	73500	144.66	1456	1456	1439	1894	1020	1457	1447.22	1.38	0	-24309	1475	1466	1456	1447	1437	1470	1451	259	437	500	1010	1	1	51794579	751	16.47	0.79	12	0.14	88.00	1824.00	2155	20220711	-32.76	1295	20221013	11.89	1569	-7.65	20230522	1320	9.77	20230103	2155	-32.76	20220711	1295	11.89	20221013	2.71	N	022220	500	258 억	713491	N	N	N	N
13	20230629	130323	57	100.00	KOSDAQ	화학	N	N	N	N		N	1443	-14	5	-0.96	95675689	66094	130.08	1456	1456	1439	1894	1020	1457	1447.57	1.38	0	-23228	1475	1466	1456	1447	1437	1470	1451	259	437	500	1010	1	1	51794579	747	16.40	0.79	12	0.13	88.00	1824.00	2155	20220711	-33.04	1295	20221013	11.43	1569	-8.03	20230522	1320	9.32	20230103	2155	-33.04	20220711	1295	11.43	20221013	2.71	N	022220	500	258 억	713491	N	N	N	N
14	20230629	120324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1442	-15	5	-1.03	93267337	64426	126.80	1456	1456	1439	1894	1020	1457	1447.67	1.38	0	-22345	1475	1466	1456	1447	1437	1470	1451	259	437	500	1010	1	1	51794579	747	16.39	0.79	12	0.12	88.00	1824.00	2155	20220711	-33.09	1295	20221013	11.35	1569	-8.09	20230522	1320	9.24	20230103	2155	-33.09	20220711	1295	11.35	20221013	2.71	N	022220	500	258 억	713491	N	N	N	N
15	20230629	110323	57	100.00	KOSDAQ	화학	N	N	N	N		N	1443	-14	5	-0.96	84862868	58594	115.32	1456	1456	1443	1894	1020	1457	1448.32	1.38	0	-18676	1475	1466	1456	1447	1437	1470	1451	259	437	500	1010	1	1	51794579	747	16.40	0.79	12	0.11	88.00	1824.00	2155	20220711	-33.04	1295	20221013	11.43	1569	-8.03	20230522	1320	9.32	20230103	2155	-33.04	20220711	1295	11.43	20221013	2.71	N	022220	500	258 억	713491	N	N	N	N
16	20230629	100324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1450	-7	5	-0.48	61611686	42534	83.71	1456	1456	1445	1894	1020	1457	1448.53	1.38	0	-11491	1475	1466	1456	1447	1437	1470	1451	259	437	500	1010	1	1	51794579	751	16.48	0.79	12	0.08	88.00	1824.00	2155	20220711	-32.71	1295	20221013	11.97	1569	-7.58	20230522	1320	9.85	20230103	2155	-32.71	20220711	1295	11.97	20221013	2.71	N	022220	500	258 억	713491	N	N	N	N
17	20230629	090323	57	100.00	KOSDAQ	화학	N	N	N	N		N	1451	-6	5	-0.41	5168877	3560	7.01	1456	1456	1451	1894	1020	1457	1451.93	1.38	0	-2095	1475	1466	1456	1447	1437	1470	1451	259	437	500	1010	1	1	51794579	752	16.49	0.80	12	0.01	88.00	1824.00	2155	20220711	-32.67	1295	20221013	12.05	1569	-7.52	20230522	1320	9.92	20230103	2155	-32.67	20220711	1295	12.05	20221013	2.71	N	022220	500	258 억	713491	N	N	N	N
18	20230628	160321	57	100.00	KOSDAQ	화학	N	N	N	N		N	1457	-1	5	-0.07	71392879	49094	88.29	1456	1465	1446	1895	1021	1458	1454.21	1.40	0	-11697	1474	1466	1454	1446	1434	1470	1450	259	437	500	1020	1	1	51794579	755	16.56	0.80	12	0.09	88.00	1824.00	2155	20220711	-32.39	1295	20221013	12.51	1569	-7.14	20230522	1320	10.38	20230103	2155	-32.39	20220711	1295	12.51	20221013	2.70	N	022220	500	258 억	725138	N	N	N	N
19	20230628	150322	57	100.00	KOSDAQ	화학	N	N	N	N		N	1448	-10	5	-0.69	65548547	45061	81.04	1456	1465	1448	1895	1021	1458	1454.66	1.40	0	-10600	1474	1466	1454	1446	1434	1470	1450	259	437	500	1020	1	1	51794579	750	16.45	0.79	12	0.09	88.00	1824.00	2155	20220711	-32.81	1295	20221013	11.81	1569	-7.71	20230522	1320	9.70	20230103	2155	-32.81	20220711	1295	11.81	20221013	2.70	N	022220	500	258 억	725138	N	N	N	N
20	20230628	140321	57	100.00	KOSDAQ	화학	N	N	N	N		N	1451	-7	5	-0.48	51014781	35053	63.04	1456	1465	1448	1895	1021	1458	1455.36	1.40	0	-6538	1474	1466	1454	1446	1434	1470	1450	259	437	500	1020	1	1	51794579	752	16.49	0.80	12	0.07	88.00	1824.00	2155	20220711	-32.67	1295	20221013	12.05	1569	-7.52	20230522	1320	9.92	20230103	2155	-32.67	20220711	1295	12.05	20221013	2.70	N	022220	500	258 억	725138	N	N	N	N
21	20230628	130321	57	100.00	KOSDAQ	화학	N	N	N	N		N	1448	-10	5	-0.69	48562680	33367	60.01	1456	1465	1448	1895	1021	1458	1455.41	1.40	0	-5389	1474	1466	1454	1446	1434	1470	1450	259	437	500	1020	1	1	51794579	750	16.45	0.79	12	0.06	88.00	1824.00	2155	20220711	-32.81	1295	20221013	11.81	1569	-7.71	20230522	1320	9.70	20230103	2155	-32.81	20220711	1295	11.81	20221013	2.70	N	022220	500	258 억	725138	N	N	N	N
22	20230628	120255	57	100.00	KOSDAQ	화학	N	N	N	N		N	1463	5	2	0.34	23443023	16072	28.90	1456	1465	1455	1895	1021	1458	1458.63	1.40	0	-3288	1474	1466	1454	1446	1434	1470	1450	259	437	500	1020	1	1	51794579	758	16.62	0.80	12	0.03	88.00	1824.00	2155	20220711	-32.11	1295	20221013	12.97	1569	-6.76	20230522	1320	10.83	20230103	2155	-32.11	20220711	1295	12.97	20221013	2.70	N	022220	500	258 억	725138	N	N	N	N
23	20230628	110324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1464	6	2	0.41	21443883	14701	26.44	1456	1465	1456	1895	1021	1458	1458.67	1.40	0	-2633	1474	1466	1454	1446	1434	1470	1450	259	437	500	1020	1	1	51794579	758	16.64	0.80	12	0.03	88.00	1824.00	2155	20220711	-32.06	1295	20221013	13.05	1569	-6.69	20230522	1320	10.91	20230103	2155	-32.06	20220711	1295	13.05	20221013	2.70	N	022220	500	258 억	725138	N	N	N	N
24	20230628	100322	57	100.00	KOSDAQ	화학	N	N	N	N		N	1465	7	2	0.48	15093718	10346	18.61	1456	1465	1456	1895	1021	1458	1458.89	1.40	0	-2070	1474	1466	1454	1446	1434	1470	1450	259	437	500	1020	1	1	51794579	759	16.65	0.80	12	0.02	88.00	1824.00	2155	20220711	-32.02	1295	20221013	13.13	1569	-6.63	20230522	1320	10.98	20230103	2155	-32.02	20220711	1295	13.13	20221013	2.70	N	022220	500	258 억	725138	N	N	N	N
25	20230628	090322	57	100.00	KOSDAQ	화학	N	N	N	N		N	1457	-1	5	-0.07	3252914	2234	4.02	1456	1458	1456	1895	1021	1458	1456.09	1.40	0	-150	1474	1466	1454	1446	1434	1470	1450	259	437	500	1020	1	1	51794579	755	16.56	0.80	12	0.00	88.00	1824.00	2155	20220711	-32.39	1295	20221013	12.51	1569	-7.14	20230522	1320	10.38	20230103	2155	-32.39	20220711	1295	12.51	20221013	2.70	N	022220	500	258 억	725138	N	N	N	N
26	20230627	160323	57	100.00	KOSDAQ	화학	N	N	N	N		N	1458	-1	5	-0.07	80651846	55577	109.26	1442	1462	1442	1896	1022	1459	1451.17	1.39	0	2804	1483	1471	1458	1446	1433	1464	1439	259	437	500	1020	1	1	51794579	755	16.57	0.80	12	0.11	88.00	1824.00	2155	20220711	-32.34	1295	20221013	12.59	1569	-7.07	20230522	1320	10.45	20230103	2155	-32.34	20220711	1295	12.59	20221013	2.74	N	022220	500	258 억	722335	N	N	N	N
27	20230627	150325	57	100.00	KOSDAQ	화학	N	N	N	N		N	1459	0	3	0.00	74240837	51178	100.61	1442	1462	1442	1896	1022	1459	1450.64	1.39	0	4116	1483	1471	1458	1446	1433	1464	1439	259	437	500	1020	1	1	51794579	756	16.58	0.80	12	0.10	88.00	1824.00	2155	20220711	-32.30	1295	20221013	12.66	1569	-7.01	20230522	1320	10.53	20230103	2155	-32.30	20220711	1295	12.66	20221013	2.74	N	022220	500	258 억	722335	N	N	N	N
28	20230627	140326	57	100.00	KOSDAQ	화학	N	N	N	N		N	1457	-2	5	-0.14	66543339	45903	90.24	1442	1462	1442	1896	1022	1459	1449.65	1.39	0	5464	1483	1471	1458	1446	1433	1464	1439	259	437	500	1020	1	1	51794579	755	16.56	0.80	12	0.09	88.00	1824.00	2155	20220711	-32.39	1295	20221013	12.51	1569	-7.14	20230522	1320	10.38	20230103	2155	-32.39	20220711	1295	12.51	20221013	2.74	N	022220	500	258 억	722335	N	N	N	N
29	20230627	130327	57	100.00	KOSDAQ	화학	N	N	N	N		N	1454	-5	5	-0.34	62776747	43313	85.15	1442	1462	1442	1896	1022	1459	1449.37	1.39	0	6146	1483	1471	1458	1446	1433	1464	1439	259	437	500	1020	1	1	51794579	753	16.52	0.80	12	0.08	88.00	1824.00	2155	20220711	-32.53	1295	20221013	12.28	1569	-7.33	20230522	1320	10.15	20230103	2155	-32.53	20220711	1295	12.28	20221013	2.74	N	022220	500	258 억	722335	N	N	N	N
30	20230627	120328	57	100.00	KOSDAQ	화학	N	N	N	N		N	1456	-3	5	-0.21	61685347	42563	83.68	1442	1462	1442	1896	1022	1459	1449.27	1.39	0	6480	1483	1471	1458	1446	1433	1464	1439	259	437	500	1020	1	1	51794579	754	16.55	0.80	12	0.08	88.00	1824.00	2155	20220711	-32.44	1295	20221013	12.43	1569	-7.20	20230522	1320	10.30	20230103	2155	-32.44	20220711	1295	12.43	20221013	2.74	N	022220	500	258 억	722335	N	N	N	N
31	20230627	110327	57	100.00	KOSDAQ	화학	N	N	N	N		N	1454	-5	5	-0.34	55045067	37996	74.70	1442	1462	1442	1896	1022	1459	1448.71	1.39	0	7615	1483	1471	1458	1446	1433	1464	1439	259	437	500	1020	1	1	51794579	753	16.52	0.80	12	0.07	88.00	1824.00	2155	20220711	-32.53	1295	20221013	12.28	1569	-7.33	20230522	1320	10.15	20230103	2155	-32.53	20220711	1295	12.28	20221013	2.74	N	022220	500	258 억	722335	N	N	N	N
32	20230627	100321	57	100.00	KOSDAQ	화학	N	N	N	N		N	1457	-2	5	-0.14	49096547	33904	66.65	1442	1462	1442	1896	1022	1459	1448.10	1.39	0	8067	1483	1471	1458	1446	1433	1464	1439	259	437	500	1020	1	1	51794579	755	16.56	0.80	12	0.07	88.00	1824.00	2155	20220711	-32.39	1295	20221013	12.51	1569	-7.14	20230522	1320	10.38	20230103	2155	-32.39	20220711	1295	12.51	20221013	2.74	N	022220	500	258 억	722335	N	N	N	N
33	20230627	090322	57	100.00	KOSDAQ	화학	N	N	N	N		N	1459	0	3	0.00	31320627	21679	42.62	1442	1459	1442	1896	1022	1459	1444.75	1.39	0	7601	1483	1471	1458	1446	1433	1464	1439	259	437	500	1020	1	1	51794579	756	16.58	0.80	12	0.04	88.00	1824.00	2155	20220711	-32.30	1295	20221013	12.66	1569	-7.01	20230522	1320	10.53	20230103	2155	-32.30	20220711	1295	12.66	20221013	2.74	N	022220	500	258 억	722335	N	N	N	N
34	20230626	160321	57	100.00	KOSDAQ	화학	N	N	N	N		N	1459	-1	5	-0.07	74050258	50833	86.76	1460	1470	1445	1898	1022	1460	1456.74	1.39	0	3954	1494	1477	1464	1447	1434	1470	1440	259	438	500	1020	1	1	51794579	756	16.58	0.80	12	0.10	88.00	1824.00	2155	20220711	-32.30	1295	20221013	12.66	1569	-7.01	20230522	1320	10.53	20230103	2155	-32.30	20220711	1295	12.66	20221013	2.77	N	022220	500	258 억	718347	N	N	N	N
35	20230626	150324	57	100.00	KOSDAQ	화학	N	N	N	N		N	1459	-1	5	-0.07	69777963	47905	81.77	1460	1470	1445	1898	1022	1460	1456.59	1.39	0	3710	1494	1477	1464	1447	1434	1470	1440	259	438	500	1020	1	1	51794579	756	16.58	0.80	12	0.09	88.00	1824.00	2155	20220711	-32.30	1295	20221013	12.66	1569	-7.01	20230522	1320	10.53	20230103	2155	-32.30	20220711	1295	12.66	20221013	2.77	N	022220	500	258 억	718347	N	N	N	N
36	20230626	140323	57	100.00	KOSDAQ	화학	N	N	N	N		N	1458	-2	5	-0.14	67895715	46614	79.56	1460	1470	1445	1898	1022	1460	1456.55	1.39	0	3369	1494	1477	1464	1447	1434	1470	1440	259	438	500	1020	1	1	51794579	755	16.57	0.80	12	0.09	88.00	1824.00	2155	20220711	-32.34	1295	20221013	12.59	1569	-7.07	20230522	1320	10.45	20230103	2155	-32.34	20220711	1295	12.59	20221013	2.77	N	022220	500	258 억	718347	N	N	N	N
37	20230626	130323	57	100.00	KOSDAQ	화학	N	N	N	N		N	1465	5	2	0.34	44009972	30198	51.54	1460	1470	1445	1898	1022	1460	1457.38	1.39	0	-907	1494	1477	1464	1447	1434	1470	1440	259	438	500	1020	1	1	51794579	759	16.65	0.80	12	0.06	88.00	1824.00	2155	20220711	-32.02	1295	20221013	13.13	1569	-6.63	20230522	1320	10.98	20230103	2155	-32.02	20220711	1295	13.13	20221013	2.77	N	022220	500	258 억	718347	N	N	N	N
38	20230626	120321	57	100.00	KOSDAQ	화학	N	N	N	N		N	1466	6	2	0.41	42363544	29075	49.63	1460	1470	1445	1898	1022	1460	1457.04	1.39	0	-1462	1494	1477	1464	1447	1434	1470	1440	259	438	500	1020	1	1	51794579	759	16.66	0.80	12	0.06	88.00	1824.00	2155	20220711	-31.97	1295	20221013	13.20	1569	-6.56	20230522	1320	11.06	20230103	2155	-31.97	20220711	1295	13.20	20221013	2.77	N	022220	500	258 억	718347	N	N	N	N
39	20230626	110320	57	100.00	KOSDAQ	화학	N	N	N	N		N	1468	8	2	0.55	36883375	25324	43.22	1460	1470	1445	1898	1022	1460	1456.46	1.39	0	-1449	1494	1477	1464	1447	1434	1470	1440	259	438	500	1020	1	1	51794579	760	16.68	0.80	12	0.05	88.00	1824.00	2155	20220711	-31.88	1295	20221013	13.36	1569	-6.44	20230522	1320	11.21	20230103	2155	-31.88	20220711	1295	13.36	20221013	2.77	N	022220	500	258 억	718347	N	N	N	N
40	20230626	100322	57	100.00	KOSDAQ	화학	N	N	N	N		N	1458	-2	5	-0.14	22904430	15804	26.97	1460	1460	1445	1898	1022	1460	1449.28	1.39	0	-1515	1494	1477	1464	1447	1434	1470	1440	259	438	500	1020	1	1	51794579	755	16.57	0.80	12	0.03	88.00	1824.00	2155	20220711	-32.34	1295	20221013	12.59	1569	-7.07	20230522	1320	10.45	20230103	2155	-32.34	20220711	1295	12.59	20221013	2.77	N	022220	500	258 억	718347	N	N	N	N
41	20230626	090322	57	100.00	KOSDAQ	화학	N	N	N	N		N	1453	-7	5	-0.48	1159032	797	1.36	1460	1460	1453	1898	1022	1460	1454.24	1.39	0	-34	1494	1477	1464	1447	1434	1470	1440	259	438	500	1020	1	1	51794579	753	16.51	0.80	12	0.00	88.00	1824.00	2155	20220711	-32.58	1295	20221013	12.20	1569	-7.39	20230522	1320	10.08	20230103	2155	-32.58	20220711	1295	12.20	20221013	2.77	N	022220	500	258 억	718347	N	N	N	N
42	20230623	160519	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1460	-20	5	-1.35	85286607	58342	123.74	1480	1481	1451	1924	1036	1480	1461.84	1.41	0	-11708	1496	1488	1477	1469	1458	1492	1473	259	444	500	1030	1	1	51794579	756	16.59	0.80	12	0.11	88.00	1824.00	2155	20220711	-32.25	1295	20221013	12.74	1569	-6.95	20230522	1320	10.61	20230103	2155	-32.25	20220711	1295	12.74	20221013	2.74	N	022220	500	258 억	730056	N	N	N	N
43	20230623	140250	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1457	-23	5	-1.55	64151475	43807	92.91	1480	1481	1455	1924	1036	1480	1464.41	1.41	0	-10934	1496	1488	1477	1469	1458	1492	1473	259	444	500	1030	1	1	51794579	755	16.56	0.80	12	0.08	88.00	1824.00	2155	20220711	-32.39	1295	20221013	12.51	1569	-7.14	20230522	1320	10.38	20230103	2155	-32.39	20220711	1295	12.51	20221013	2.74	N	022220	500	258 억	730056	N	N	N	N
44	20230622	160231	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1480	-9	5	-0.60	68753403	46647	63.44	1478	1485	1466	1935	1043	1489	1473.91	1.42	0	-6968	1505	1496	1485	1476	1465	1491	1471	259	446	500	1040	1	1	51794579	767	16.82	0.81	12	0.09	88.00	1824.00	2155	20220711	-31.32	1295	20221013	14.29	1569	-5.67	20230522	1320	12.12	20230103	2155	-31.32	20220711	1295	14.29	20221013	2.73	N	022220	500	258 억	737024	N	N	N	N
45	20230622	150733	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1471	-18	5	-1.21	59707047	40491	55.07	1478	1485	1468	1935	1043	1489	1474.58	1.42	0	-6289	1505	1496	1485	1476	1465	1491	1471	259	446	500	1040	1	1	51794579	762	16.72	0.81	12	0.08	88.00	1824.00	2155	20220711	-31.74	1295	20221013	13.59	1569	-6.25	20230522	1320	11.44	20230103	2155	-31.74	20220711	1295	13.59	20221013	2.73	N	022220	500	258 억	737024	N	N	N	N
46	20230622	140744	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1471	-18	5	-1.21	46035994	31188	42.41	1478	1485	1470	1935	1043	1489	1476.08	1.42	0	-5361	1505	1496	1485	1476	1465	1491	1471	259	446	500	1040	1	1	51794579	762	16.72	0.81	12	0.06	88.00	1824.00	2155	20220711	-31.74	1295	20221013	13.59	1569	-6.25	20230522	1320	11.44	20230103	2155	-31.74	20220711	1295	13.59	20221013	2.73	N	022220	500	258 억	737024	N	N	N	N
47	20230622	130541	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1474	-15	5	-1.01	29842160	20195	27.46	1478	1485	1473	1935	1043	1489	1477.70	1.42	0	-2978	1505	1496	1485	1476	1465	1491	1471	259	446	500	1040	1	1	51794579	763	16.75	0.81	12	0.04	88.00	1824.00	2155	20220711	-31.60	1295	20221013	13.82	1569	-6.05	20230522	1320	11.67	20230103	2155	-31.60	20220711	1295	13.82	20221013	2.73	N	022220	500	258 억	737024	N	N	N	N
48	20230622	120625	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1480	-9	5	-0.60	22481111	15206	20.68	1478	1485	1473	1935	1043	1489	1478.44	1.42	0	-2478	1505	1496	1485	1476	1465	1491	1471	259	446	500	1040	1	1	51794579	767	16.82	0.81	12	0.03	88.00	1824.00	2155	20220711	-31.32	1295	20221013	14.29	1569	-5.67	20230522	1320	12.12	20230103	2155	-31.32	20220711	1295	14.29	20221013	2.73	N	022220	500	258 억	737024	N	N	N	N
49	20230622	110812	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1478	-11	5	-0.74	21092136	14267	19.40	1478	1485	1473	1935	1043	1489	1478.39	1.42	0	-2475	1505	1496	1485	1476	1465	1491	1471	259	446	500	1040	1	1	51794579	766	16.80	0.81	12	0.03	88.00	1824.00	2155	20220711	-31.42	1295	20221013	14.13	1569	-5.80	20230522	1320	11.97	20230103	2155	-31.42	20220711	1295	14.13	20221013	2.73	N	022220	500	258 억	737024	N	N	N	N
50	20230622	100101	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1481	-8	5	-0.54	20185624	13654	18.57	1478	1485	1473	1935	1043	1489	1478.37	1.42	0	-2613	1505	1496	1485	1476	1465	1491	1471	259	446	500	1040	1	1	51794579	767	16.83	0.81	12	0.03	88.00	1824.00	2155	20220711	-31.28	1295	20221013	14.36	1569	-5.61	20230522	1320	12.20	20230103	2155	-31.28	20220711	1295	14.36	20221013	2.73	N	022220	500	258 억	737024	N	N	N	N
51	20230622	090110	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1479	-10	5	-0.67	1123343	760	1.03	1478	1479	1478	1935	1043	1489	1478.08	1.42	0	63	1505	1496	1485	1476	1465	1491	1471	259	446	500	1040	1	1	51794579	766	16.81	0.81	12	0.00	88.00	1824.00	2155	20220711	-31.37	1295	20221013	14.21	1569	-5.74	20230522	1320	12.05	20230103	2155	-31.37	20220711	1295	14.21	20221013	2.73	N	022220	500	258 억	737024	N	N	N	N
52	20230621	160304	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1489	-2	5	-0.13	109123872	73528	61.51	1490	1494	1474	1938	1044	1491	1484.11	1.41	0	5988	1521	1506	1493	1478	1465	1499	1471	259	447	500	1040	1	1	51794579	771	16.92	0.82	12	0.14	88.00	1824.00	2155	20220711	-30.90	1295	20221013	14.98	1569	-5.10	20230522	1320	12.80	20230103	2155	-30.90	20220711	1295	14.98	20221013	2.74	N	022220	500	258 억	730782	N	N	N	N
53	20230621	151009	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1474	-17	5	-1.14	107432832	72388	60.55	1490	1494	1474	1938	1044	1491	1484.12	1.41	0	5637	1521	1506	1493	1478	1465	1499	1471	259	447	500	1040	1	1	51794579	763	16.75	0.81	12	0.14	88.00	1824.00	2155	20220711	-31.60	1295	20221013	13.82	1569	-6.05	20230522	1320	11.67	20230103	2155	-31.60	20220711	1295	13.82	20221013	2.74	N	022220	500	258 억	730782	N	N	N	N
54	20230621	140354	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1484	-7	5	-0.47	70158056	47170	39.46	1490	1494	1483	1938	1044	1491	1487.34	1.41	0	-2849	1521	1506	1493	1478	1465	1499	1471	259	447	500	1040	1	1	51794579	769	16.86	0.81	12	0.09	88.00	1824.00	2155	20220711	-31.14	1295	20221013	14.59	1569	-5.42	20230522	1320	12.42	20230103	2155	-31.14	20220711	1295	14.59	20221013	2.74	N	022220	500	258 억	730782	N	N	N	N
55	20230621	130133	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1486	-5	5	-0.34	63624313	42768	35.78	1490	1494	1483	1938	1044	1491	1487.66	1.41	0	-2958	1521	1506	1493	1478	1465	1499	1471	259	447	500	1040	1	1	51794579	770	16.89	0.81	12	0.08	88.00	1824.00	2155	20220711	-31.04	1295	20221013	14.75	1569	-5.29	20230522	1320	12.58	20230103	2155	-31.04	20220711	1295	14.75	20221013	2.74	N	022220	500	258 억	730782	N	N	N	N
56	20230621	120131	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1485	-6	5	-0.40	60004160	40334	33.74	1490	1494	1483	1938	1044	1491	1487.68	1.41	0	-2242	1521	1506	1493	1478	1465	1499	1471	259	447	500	1040	1	1	51794579	769	16.88	0.81	12	0.08	88.00	1824.00	2155	20220711	-31.09	1295	20221013	14.67	1569	-5.35	20230522	1320	12.50	20230103	2155	-31.09	20220711	1295	14.67	20221013	2.74	N	022220	500	258 억	730782	N	N	N	N
57	20230621	110652	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1486	-5	5	-0.34	57233464	38472	32.18	1490	1494	1483	1938	1044	1491	1487.67	1.41	0	-2322	1521	1506	1493	1478	1465	1499	1471	259	447	500	1040	1	1	51794579	770	16.89	0.81	12	0.07	88.00	1824.00	2155	20220711	-31.04	1295	20221013	14.75	1569	-5.29	20230522	1320	12.58	20230103	2155	-31.04	20220711	1295	14.75	20221013	2.74	N	022220	500	258 억	730782	N	N	N	N
58	20230621	100625	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1494	3	2	0.20	35905695	24102	20.16	1490	1494	1485	1938	1044	1491	1489.74	1.41	0	-2204	1521	1506	1493	1478	1465	1499	1471	259	447	500	1040	1	1	51794579	774	16.98	0.82	12	0.05	88.00	1824.00	2155	20220711	-30.67	1295	20221013	15.37	1569	-4.78	20230522	1320	13.18	20230103	2155	-30.67	20220711	1295	15.37	20221013	2.74	N	022220	500	258 억	730782	N	N	N	N
59	20230621	090221	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1488	-3	5	-0.20	845443	567	0.47	1490	1493	1488	1938	1044	1491	1491.08	1.41	0	-297	1521	1506	1493	1478	1465	1499	1471	259	447	500	1040	1	1	51794579	771	16.91	0.82	12	0.00	88.00	1824.00	2155	20220711	-30.95	1295	20221013	14.90	1569	-5.16	20230522	1320	12.73	20230103	2155	-30.95	20220711	1295	14.90	20221013	2.74	N	022220	500	258 억	730782	N	N	N	N
60	20230620	160815	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1491	-2	5	-0.13	179004883	119536	112.68	1493	1508	1480	1940	1046	1493	1497.50	1.38	0	14854	1521	1507	1479	1465	1437	1514	1472	259	447	500	1040	1	1	51794579	772	16.94	0.82	12	0.23	88.00	1824.00	2155	20220711	-30.81	1295	20221013	15.14	1569	-4.97	20230522	1320	12.95	20230103	2155	-30.81	20220711	1295	15.14	20221013	2.71	N	022220	500	258 억	712655	N	N	N	N
61	20230620	150952	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1494	1	2	0.07	175183177	116974	110.26	1493	1508	1480	1940	1046	1493	1497.62	1.38	0	14364	1521	1507	1479	1465	1437	1514	1472	259	447	500	1040	1	1	51794579	774	16.98	0.82	12	0.23	88.00	1824.00	2155	20220711	-30.67	1295	20221013	15.37	1569	-4.78	20230522	1320	13.18	20230103	2155	-30.67	20220711	1295	15.37	20221013	2.71	N	022220	500	258 억	712655	N	N	N	N
62	20230620	140426	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1493	0	3	0.00	165964651	110797	104.44	1493	1508	1480	1940	1046	1493	1497.92	1.38	0	14027	1521	1507	1479	1465	1437	1514	1472	259	447	500	1040	1	1	51794579	773	16.97	0.82	12	0.21	88.00	1824.00	2155	20220711	-30.72	1295	20221013	15.29	1569	-4.84	20230522	1320	13.11	20230103	2155	-30.72	20220711	1295	15.29	20221013	2.71	N	022220	500	258 억	712655	N	N	N	N
63	20230620	130102	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1500	7	2	0.47	152689231	101922	96.07	1493	1508	1480	1940	1046	1493	1498.10	1.38	0	12986	1521	1507	1479	1465	1437	1514	1472	259	447	500	1040	1	1	51794579	777	17.05	0.82	12	0.20	88.00	1824.00	2155	20220711	-30.39	1295	20221013	15.83	1569	-4.40	20230522	1320	13.64	20230103	2155	-30.39	20220711	1295	15.83	20221013	2.71	N	022220	500	258 억	712655	N	N	N	N
64	20230620	120658	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1501	8	2	0.54	147327282	98347	92.70	1493	1508	1480	1940	1046	1493	1498.04	1.38	0	12401	1521	1507	1479	1465	1437	1514	1472	259	447	500	1040	1	1	51794579	777	17.06	0.82	12	0.19	88.00	1824.00	2155	20220711	-30.35	1295	20221013	15.91	1569	-4.33	20230522	1320	13.71	20230103	2155	-30.35	20220711	1295	15.91	20221013	2.71	N	022220	500	258 억	712655	N	N	N	N
65	20230620	110159	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1503	10	2	0.67	94219130	63044	59.43	1493	1504	1480	1940	1046	1493	1494.50	1.38	0	5376	1521	1507	1479	1465	1437	1514	1472	259	447	500	1040	1	1	51794579	778	17.08	0.82	12	0.12	88.00	1824.00	2155	20220711	-30.26	1295	20221013	16.06	1569	-4.21	20230522	1320	13.86	20230103	2155	-30.26	20220711	1295	16.06	20221013	2.71	N	022220	500	258 억	712655	N	N	N	N
66	20230620	100903	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1489	-4	5	-0.27	25149403	16919	15.95	1493	1498	1480	1940	1046	1493	1486.46	1.38	0	635	1521	1507	1479	1465	1437	1514	1472	259	447	500	1040	1	1	51794579	771	16.92	0.82	12	0.03	88.00	1824.00	2155	20220711	-30.90	1295	20221013	14.98	1569	-5.10	20230522	1320	12.80	20230103	2155	-30.90	20220711	1295	14.98	20221013	2.71	N	022220	500	258 억	712655	N	N	N	N
67	20230620	090704	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1495	2	2	0.13	3422905	2290	2.16	1493	1498	1493	1940	1046	1493	1494.72	1.38	0	-69	1521	1507	1479	1465	1437	1514	1472	259	447	500	1040	1	1	51794579	774	16.99	0.82	12	0.00	88.00	1824.00	2155	20220711	-30.63	1295	20221013	15.44	1569	-4.72	20230522	1320	13.26	20230103	2155	-30.63	20220711	1295	15.44	20221013	2.71	N	022220	500	258 억	712655	N	N	N	N
68	20230619	161002	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1493	25	2	1.70	151170190	102471	287.21	1468	1493	1451	1908	1028	1468	1475.25	1.36	0	7801	1488	1478	1470	1460	1452	1474	1456	259	440	500	1020	1	1	51794579	773	16.97	0.82	12	0.20	88.00	1824.00	2155	20220711	-30.72	1295	20221013	15.29	1569	-4.84	20230522	1320	13.11	20230103	2155	-30.72	20220711	1295	15.29	20221013	2.68	N	022220	500	258 억	703679	N	N	N	N
69	20230619	150534	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1490	22	2	1.50	132068654	89646	251.26	1468	1493	1451	1908	1028	1468	1473.22	1.36	0	7908	1488	1478	1470	1460	1452	1474	1456	259	440	500	1020	1	1	51794579	772	16.93	0.82	12	0.17	88.00	1824.00	2155	20220711	-30.86	1295	20221013	15.06	1569	-5.04	20230522	1320	12.88	20230103	2155	-30.86	20220711	1295	15.06	20221013	2.68	N	022220	500	258 억	703679	N	N	N	N
70	20230619	140452	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1475	7	2	0.48	76212788	51982	145.70	1468	1476	1451	1908	1028	1468	1466.14	1.36	0	77	1488	1478	1470	1460	1452	1474	1456	259	440	500	1020	1	1	51794579	764	16.76	0.81	12	0.10	88.00	1824.00	2155	20220711	-31.55	1295	20221013	13.90	1569	-5.99	20230522	1320	11.74	20230103	2155	-31.55	20220711	1295	13.90	20221013	2.68	N	022220	500	258 억	703679	N	N	N	N
71	20230619	130547	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1466	-2	5	-0.14	43802792	29947	83.94	1468	1472	1451	1908	1028	1468	1462.68	1.36	0	-1472	1488	1478	1470	1460	1452	1474	1456	259	440	500	1020	1	1	51794579	759	16.66	0.80	12	0.06	88.00	1824.00	2155	20220711	-31.97	1295	20221013	13.20	1569	-6.56	20230522	1320	11.06	20230103	2155	-31.97	20220711	1295	13.20	20221013	2.68	N	022220	500	258 억	703679	N	N	N	N
72	20230619	120527	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1463	-5	5	-0.34	30248694	20690	57.99	1468	1472	1451	1908	1028	1468	1462.00	1.36	0	-1226	1488	1478	1470	1460	1452	1474	1456	259	440	500	1020	1	1	51794579	758	16.62	0.80	12	0.04	88.00	1824.00	2155	20220711	-32.11	1295	20221013	12.97	1569	-6.76	20230522	1320	10.83	20230103	2155	-32.11	20220711	1295	12.97	20221013	2.68	N	022220	500	258 억	703679	N	N	N	N
73	20230619	110853	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1461	-7	5	-0.48	21727853	14859	41.65	1468	1472	1451	1908	1028	1468	1462.27	1.36	0	-936	1488	1478	1470	1460	1452	1474	1456	259	440	500	1020	1	1	51794579	757	16.60	0.80	12	0.03	88.00	1824.00	2155	20220711	-32.20	1295	20221013	12.82	1569	-6.88	20230522	1320	10.68	20230103	2155	-32.20	20220711	1295	12.82	20221013	2.68	N	022220	500	258 억	703679	N	N	N	N
74	20230619	100728	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1463	-5	5	-0.34	18189678	12435	34.85	1468	1472	1451	1908	1028	1468	1462.78	1.36	0	-901	1488	1478	1470	1460	1452	1474	1456	259	440	500	1020	1	1	51794579	758	16.62	0.80	12	0.02	88.00	1824.00	2155	20220711	-32.11	1295	20221013	12.97	1569	-6.76	20230522	1320	10.83	20230103	2155	-32.11	20220711	1295	12.97	20221013	2.68	N	022220	500	258 억	703679	N	N	N	N
75	20230619	090710	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1468	0	3	0.00	405168	276	0.77	1468	1468	1468	1908	1028	1468	1468.00	1.36	0	0	1488	1478	1470	1460	1452	1474	1456	259	440	500	1020	1	1	51794579	760	16.68	0.80	12	0.00	88.00	1824.00	2155	20220711	-31.88	1295	20221013	13.36	1569	-6.44	20230522	1320	11.21	20230103	2155	-31.88	20220711	1295	13.36	20221013	2.68	N	022220	500	258 억	703679	N	N	N	N
76	20230616	160243	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1468	-1	5	-0.07	52336691	35633	83.87	1480	1480	1462	1909	1029	1469	1468.77	1.36	0	-512	1481	1474	1468	1461	1455	1478	1465	259	440	500	1020	1	1	51794579	760	16.68	0.80	12	0.07	88.00	1824.00	2155	20220711	-31.88	1295	20221013	13.36	1569	-6.44	20230522	1320	11.21	20230103	2155	-31.88	20220711	1295	13.36	20221013	2.66	N	022220	500	258 억	704114	N	N	N	N
77	20230616	150834	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1469	0	3	0.00	50599196	34449	81.09	1480	1480	1462	1909	1029	1469	1468.81	1.36	0	-9	1481	1474	1468	1461	1455	1478	1465	259	440	500	1020	1	1	51794579	761	16.69	0.81	12	0.07	88.00	1824.00	2155	20220711	-31.83	1295	20221013	13.44	1569	-6.37	20230522	1320	11.29	20230103	2155	-31.83	20220711	1295	13.44	20221013	2.66	N	022220	500	258 억	704114	N	N	N	N
78	20230616	140940	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1465	-4	5	-0.27	48249203	32847	77.31	1480	1480	1462	1909	1029	1469	1468.91	1.36	0	408	1481	1474	1468	1461	1455	1478	1465	259	440	500	1020	1	1	51794579	759	16.65	0.80	12	0.06	88.00	1824.00	2155	20220711	-32.02	1295	20221013	13.13	1569	-6.63	20230522	1320	10.98	20230103	2155	-32.02	20220711	1295	13.13	20221013	2.66	N	022220	500	258 억	704114	N	N	N	N
79	20230616	130739	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1463	-6	5	-0.41	39788719	27074	63.73	1480	1480	1462	1909	1029	1469	1469.63	1.36	0	321	1481	1474	1468	1461	1455	1478	1465	259	440	500	1020	1	1	51794579	758	16.62	0.80	12	0.05	88.00	1824.00	2155	20220711	-32.11	1295	20221013	12.97	1569	-6.76	20230522	1320	10.83	20230103	2155	-32.11	20220711	1295	12.97	20221013	2.66	N	022220	500	258 억	704114	N	N	N	N
80	20230616	120859	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1469	0	3	0.00	29180317	19828	46.67	1480	1480	1469	1909	1029	1469	1471.67	1.36	0	423	1481	1474	1468	1461	1455	1478	1465	259	440	500	1020	1	1	51794579	761	16.69	0.81	12	0.04	88.00	1824.00	2155	20220711	-31.83	1295	20221013	13.44	1569	-6.37	20230522	1320	11.29	20230103	2155	-31.83	20220711	1295	13.44	20221013	2.66	N	022220	500	258 억	704114	N	N	N	N
81	20230616	110401	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1476	7	2	0.48	19694096	13374	31.48	1480	1480	1470	1909	1029	1469	1472.57	1.36	0	805	1481	1474	1468	1461	1455	1478	1465	259	440	500	1020	1	1	51794579	764	16.77	0.81	12	0.03	88.00	1824.00	2155	20220711	-31.51	1295	20221013	13.98	1569	-5.93	20230522	1320	11.82	20230103	2155	-31.51	20220711	1295	13.98	20221013	2.66	N	022220	500	258 억	704114	N	N	N	N
82	20230616	100502	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1475	6	2	0.41	7630787	5175	12.18	1480	1480	1470	1909	1029	1469	1474.55	1.36	0	301	1481	1474	1468	1461	1455	1478	1465	259	440	500	1020	1	1	51794579	764	16.76	0.81	12	0.01	88.00	1824.00	2155	20220711	-31.55	1295	20221013	13.90	1569	-5.99	20230522	1320	11.74	20230103	2155	-31.55	20220711	1295	13.90	20221013	2.66	N	022220	500	258 억	704114	N	N	N	N
83	20230616	090124	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1479	10	2	0.68	491036	332	0.78	1480	1480	1470	1909	1029	1469	1479.02	1.36	0	-35	1481	1474	1468	1461	1455	1478	1465	259	440	500	1020	1	1	51794579	766	16.81	0.81	12	0.00	88.00	1824.00	2155	20220711	-31.37	1295	20221013	14.21	1569	-5.74	20230522	1320	12.05	20230103	2155	-31.37	20220711	1295	14.21	20221013	2.66	N	022220	500	258 억	704114	N	N	N	N
84	20230615	150324	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1468	1	2	0.07	61460553	41886	65.54	1467	1475	1462	1907	1027	1467	1467.33	1.36	0	-174	1479	1472	1466	1459	1453	1470	1457	259	440	500	1020	1	1	51794579	760	16.68	0.80	12	0.08	88.00	1824.00	2155	20220711	-31.88	1295	20221013	13.36	1569	-6.44	20230522	1320	11.21	20230103	2155	-31.88	20220711	1295	13.36	20221013	2.71	N	022220	500	258 억	704149	N	N	N	N
85	20230615	140311	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1469	2	2	0.14	48469507	33008	51.65	1467	1475	1462	1907	1027	1467	1468.42	1.36	0	-1838	1479	1472	1466	1459	1453	1470	1457	259	440	500	1020	1	1	51794579	761	16.69	0.81	12	0.06	88.00	1824.00	2155	20220711	-31.83	1295	20221013	13.44	1569	-6.37	20230522	1320	11.29	20230103	2155	-31.83	20220711	1295	13.44	20221013	2.71	N	022220	500	258 억	704149	N	N	N	N
86	20230615	130740	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1470	3	2	0.20	42668420	29049	45.45	1467	1475	1462	1907	1027	1467	1468.84	1.36	0	-1730	1479	1472	1466	1459	1453	1470	1457	259	440	500	1020	1	1	51794579	761	16.70	0.81	12	0.06	88.00	1824.00	2155	20220711	-31.79	1295	20221013	13.51	1569	-6.31	20230522	1320	11.36	20230103	2155	-31.79	20220711	1295	13.51	20221013	2.71	N	022220	500	258 억	704149	N	N	N	N
87	20230615	120846	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1467	0	3	0.00	41200958	28049	43.89	1467	1475	1462	1907	1027	1467	1468.89	1.36	0	-1330	1479	1472	1466	1459	1453	1470	1457	259	440	500	1020	1	1	51794579	760	16.67	0.80	12	0.05	88.00	1824.00	2155	20220711	-31.93	1295	20221013	13.28	1569	-6.50	20230522	1320	11.14	20230103	2155	-31.93	20220711	1295	13.28	20221013	2.71	N	022220	500	258 억	704149	N	N	N	N
88	20230615	110110	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1468	1	2	0.07	30549967	20779	32.51	1467	1475	1462	1907	1027	1467	1470.23	1.36	0	1604	1479	1472	1466	1459	1453	1470	1457	259	440	500	1020	1	1	51794579	760	16.68	0.80	12	0.04	88.00	1824.00	2155	20220711	-31.88	1295	20221013	13.36	1569	-6.44	20230522	1320	11.21	20230103	2155	-31.88	20220711	1295	13.36	20221013	2.71	N	022220	500	258 억	704149	N	N	N	N
89	20230611	184617	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	1497	-1	5	-0.07	91967560	61428	57.12	1506	1506	1490	1947	1049	1498	1497.16	1.40	-2366	-2576	1519	1508	1498	1487	1477	1503	1482	259	449	500	1040	1	1	51794579	775	17.01	0.82	12	0.12	88.00	1824.00	2155	20220711	-30.53	1295	20221013	15.60	1569	-4.59	20230522	1320	13.41	20230103	2155	-30.53	20220711	1295	15.60	20221013	3.19	N	022220	500	258 억	725061	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History