KissMeData/126600/price/prices-20230601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

38 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	160742	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6260	90	2	1.46	938807210	151642	57.54	6090	6270	6090	8020	4320	6170	6190.94	1.32	0	22716	6623	6396	6253	6026	5883	6325	5955	204	1850	500	4310	10	1	40869014	2558	5.83	0.92	12	0.37	1073.00	6797.00	9880	20230413	-36.64	4410	20221013	41.95	9880	-36.64	20230413	4640	34.91	20230103	9880	-36.64	20230413	4410	41.95	20221013	3.40	N	126600	500	204 억	539359	N	N	0	N	N
3	20230630	150744	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6240	70	2	1.13	849258760	137319	52.11	6090	6260	6090	8020	4320	6170	6184.57	1.32	0	21836	6623	6396	6253	6026	5883	6325	5955	204	1850	500	4310	10	1	40869014	2550	5.82	0.92	12	0.34	1073.00	6797.00	9880	20230413	-36.84	4410	20221013	41.50	9880	-36.84	20230413	4640	34.48	20230103	9880	-36.84	20230413	4410	41.50	20221013	3.40	N	126600	500	204 억	539359	N	N	0	N	N
4	20230630	140743	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6220	50	2	0.81	642970890	104219	39.55	6090	6260	6090	8020	4320	6170	6169.42	1.32	0	12152	6623	6396	6253	6026	5883	6325	5955	204	1850	500	4310	10	1	40869014	2542	5.80	0.92	12	0.26	1073.00	6797.00	9880	20230413	-37.04	4410	20221013	41.04	9880	-37.04	20230413	4640	34.05	20230103	9880	-37.04	20230413	4410	41.04	20221013	3.40	N	126600	500	204 억	539359	N	N	0	N	N
5	20230630	130743	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6230	60	2	0.97	592922740	96195	36.50	6090	6260	6090	8020	4320	6170	6163.76	1.32	0	9655	6623	6396	6253	6026	5883	6325	5955	204	1850	500	4310	10	1	40869014	2546	5.81	0.92	12	0.24	1073.00	6797.00	9880	20230413	-36.94	4410	20221013	41.27	9880	-36.94	20230413	4640	34.27	20230103	9880	-36.94	20230413	4410	41.27	20221013	3.40	N	126600	500	204 억	539359	N	N	0	N	N
6	20230630	120740	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6170	0	3	0.00	497677800	80853	30.68	6090	6210	6090	8020	4320	6170	6155.34	1.32	0	6984	6623	6396	6253	6026	5883	6325	5955	204	1850	500	4310	10	1	40869014	2522	5.75	0.91	12	0.20	1073.00	6797.00	9880	20230413	-37.55	4410	20221013	39.91	9880	-37.55	20230413	4640	32.97	20230103	9880	-37.55	20230413	4410	39.91	20221013	3.40	N	126600	500	204 억	539359	N	N	0	N	N
7	20230630	110743	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6170	0	3	0.00	396569330	64462	24.46	6090	6210	6090	8020	4320	6170	6151.99	1.32	0	6688	6623	6396	6253	6026	5883	6325	5955	204	1850	500	4310	10	1	40869014	2522	5.75	0.91	12	0.16	1073.00	6797.00	9880	20230413	-37.55	4410	20221013	39.91	9880	-37.55	20230413	4640	32.97	20230103	9880	-37.55	20230413	4410	39.91	20221013	3.40	N	126600	500	204 억	539359	N	N	0	N	N
8	20230630	100743	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6180	10	2	0.16	242897480	39563	15.01	6090	6200	6090	8020	4320	6170	6139.51	1.32	0	-567	6623	6396	6253	6026	5883	6325	5955	204	1850	500	4310	10	1	40869014	2526	5.76	0.91	12	0.10	1073.00	6797.00	9880	20230413	-37.45	4410	20221013	40.14	9880	-37.45	20230413	4640	33.19	20230103	9880	-37.45	20230413	4410	40.14	20221013	3.40	N	126600	500	204 억	539359	N	N	0	N	N
9	20230630	090743	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6130	-40	5	-0.65	81520990	13362	5.07	6090	6160	6090	8020	4320	6170	6100.96	1.32	0	843	6623	6396	6253	6026	5883	6325	5955	204	1850	500	4310	10	1	40869014	2505	5.71	0.90	12	0.03	1073.00	6797.00	9880	20230413	-37.96	4410	20221013	39.00	9880	-37.96	20230413	4640	32.11	20230103	9880	-37.96	20230413	4410	39.00	20221013	3.40	N	126600	500	204 억	539359	N	N	0	N	N
10	20230629	160741	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6170	-140	5	-2.22	1657159350	262535	109.94	6310	6480	6110	8200	4420	6310	6312.32	1.41	0	-38817	6476	6392	6256	6172	6036	6435	6215	204	1890	500	4410	10	1	40869014	2522	5.75	0.91	12	0.64	1073.00	6797.00	9880	20230413	-37.55	4410	20221013	39.91	9880	-37.55	20230413	4640	32.97	20230103	9880	-37.55	20230413	4410	39.91	20221013	3.49	N	126600	500	204 억	578149	N	N	0	N	N
11	20230629	150740	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6150	-160	5	-2.54	1622000030	256830	107.55	6310	6480	6110	8200	4420	6310	6315.46	1.41	0	-36037	6476	6392	6256	6172	6036	6435	6215	204	1890	500	4410	10	1	40869014	2513	5.73	0.90	12	0.63	1073.00	6797.00	9880	20230413	-37.75	4410	20221013	39.46	9880	-37.75	20230413	4640	32.54	20230103	9880	-37.75	20230413	4410	39.46	20221013	3.49	N	126600	500	204 억	578149	N	N	0	N	N
12	20230629	140737	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6160	-150	5	-2.38	1450370170	228865	95.84	6310	6480	6150	8200	4420	6310	6337.23	1.41	0	-36072	6476	6392	6256	6172	6036	6435	6215	204	1890	500	4410	10	1	40869014	2518	5.74	0.91	12	0.56	1073.00	6797.00	9880	20230413	-37.65	4410	20221013	39.68	9880	-37.65	20230413	4640	32.76	20230103	9880	-37.65	20230413	4410	39.68	20221013	3.49	N	126600	500	204 억	578149	N	N	0	N	N
13	20230629	130737	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6210	-100	5	-1.58	1304824580	205314	85.98	6310	6480	6190	8200	4420	6310	6355.26	1.41	0	-29203	6476	6392	6256	6172	6036	6435	6215	204	1890	500	4410	10	1	40869014	2538	5.79	0.91	12	0.50	1073.00	6797.00	9880	20230413	-37.15	4410	20221013	40.82	9880	-37.15	20230413	4640	33.84	20230103	9880	-37.15	20230413	4410	40.82	20221013	3.49	N	126600	500	204 억	578149	N	N	0	N	N
14	20230629	120740	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6260	-50	5	-0.79	1151922010	180748	75.69	6310	6480	6220	8200	4420	6310	6373.08	1.41	0	-20899	6476	6392	6256	6172	6036	6435	6215	204	1890	500	4410	10	1	40869014	2558	5.83	0.92	12	0.44	1073.00	6797.00	9880	20230413	-36.64	4410	20221013	41.95	9880	-36.64	20230413	4640	34.91	20230103	9880	-36.64	20230413	4410	41.95	20221013	3.49	N	126600	500	204 억	578149	N	N	0	N	N
15	20230629	110741	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6260	-50	5	-0.79	1038122450	162532	68.06	6310	6480	6250	8200	4420	6310	6387.19	1.41	0	-23766	6476	6392	6256	6172	6036	6435	6215	204	1890	500	4410	10	1	40869014	2558	5.83	0.92	12	0.40	1073.00	6797.00	9880	20230413	-36.64	4410	20221013	41.95	9880	-36.64	20230413	4640	34.91	20230103	9880	-36.64	20230413	4410	41.95	20221013	3.49	N	126600	500	204 억	578149	N	N	0	N	N
16	20230629	100742	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6370	60	2	0.95	759231390	118454	49.61	6310	6480	6290	8200	4420	6310	6409.50	1.41	0	-17116	6476	6392	6256	6172	6036	6435	6215	204	1890	500	4410	10	1	40869014	2603	5.94	0.94	12	0.29	1073.00	6797.00	9880	20230413	-35.53	4410	20221013	44.44	9880	-35.53	20230413	4640	37.28	20230103	9880	-35.53	20230413	4410	44.44	20221013	3.49	N	126600	500	204 억	578149	N	N	0	N	N
17	20230629	090710	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6330	20	2	0.32	47936130	7595	3.18	6310	6350	6290	8200	4420	6310	6311.54	1.41	0	-2175	6476	6392	6256	6172	6036	6435	6215	204	1890	500	4410	10	1	40869014	2587	5.90	0.93	12	0.02	1073.00	6797.00	9880	20230413	-35.93	4410	20221013	43.54	9880	-35.93	20230413	4640	36.42	20230103	9880	-35.93	20230413	4410	43.54	20221013	3.49	N	126600	500	204 억	578149	N	N	0	N	N
18	20230628	160729	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6310	200	2	3.27	1473284170	235999	131.60	6140	6340	6120	7940	4280	6110	6242.75	1.41	0	2266	6210	6160	6080	6030	5950	6175	6045	204	1830	500	4270	10	1	40869014	2579	5.88	0.93	12	0.58	1073.00	6797.00	9880	20230413	-36.13	4410	20221013	43.08	9880	-36.13	20230413	4640	35.99	20230103	9880	-36.13	20230413	4410	43.08	20221013	3.48	N	126600	500	204 억	575636	N	N	0	N	N
19	20230628	150735	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6300	190	2	3.11	1389863410	222767	124.22	6140	6340	6120	7940	4280	6110	6239.09	1.41	0	3980	6210	6160	6080	6030	5950	6175	6045	204	1830	500	4270	10	1	40869014	2575	5.87	0.93	12	0.55	1073.00	6797.00	9880	20230413	-36.23	4410	20221013	42.86	9880	-36.23	20230413	4640	35.78	20230103	9880	-36.23	20230413	4410	42.86	20221013	3.48	N	126600	500	204 억	575636	N	N	0	N	N
20	20230628	140734	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6250	140	2	2.29	1069763030	171861	95.83	6140	6290	6120	7940	4280	6110	6224.58	1.41	0	6163	6210	6160	6080	6030	5950	6175	6045	204	1830	500	4270	10	1	40869014	2554	5.82	0.92	12	0.42	1073.00	6797.00	9880	20230413	-36.74	4410	20221013	41.72	9880	-36.74	20230413	4640	34.70	20230103	9880	-36.74	20230413	4410	41.72	20221013	3.48	N	126600	500	204 억	575636	N	N	0	N	N
21	20230628	130734	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6210	100	2	1.64	899073420	144431	80.54	6140	6290	6120	7940	4280	6110	6224.93	1.41	0	8227	6210	6160	6080	6030	5950	6175	6045	204	1830	500	4270	10	1	40869014	2538	5.79	0.91	12	0.35	1073.00	6797.00	9880	20230413	-37.15	4410	20221013	40.82	9880	-37.15	20230413	4640	33.84	20230103	9880	-37.15	20230413	4410	40.82	20221013	3.48	N	126600	500	204 억	575636	N	N	0	N	N
22	20230628	120738	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6280	170	2	2.78	797162920	128125	71.44	6140	6280	6120	7940	4280	6110	6221.76	1.41	0	12627	6210	6160	6080	6030	5950	6175	6045	204	1830	500	4270	10	1	40869014	2567	5.85	0.92	12	0.31	1073.00	6797.00	9880	20230413	-36.44	4410	20221013	42.40	9880	-36.44	20230413	4640	35.34	20230103	9880	-36.44	20230413	4410	42.40	20221013	3.48	N	126600	500	204 억	575636	N	N	0	N	N
23	20230628	110739	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6210	100	2	1.64	641645300	103195	57.54	6140	6270	6120	7940	4280	6110	6217.79	1.41	0	12941	6210	6160	6080	6030	5950	6175	6045	204	1830	500	4270	10	1	40869014	2538	5.79	0.91	12	0.25	1073.00	6797.00	9880	20230413	-37.15	4410	20221013	40.82	9880	-37.15	20230413	4640	33.84	20230103	9880	-37.15	20230413	4410	40.82	20221013	3.48	N	126600	500	204 억	575636	N	N	0	N	N
24	20230628	100739	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6190	80	2	1.31	504562580	81186	45.27	6140	6270	6120	7940	4280	6110	6214.90	1.41	0	12178	6210	6160	6080	6030	5950	6175	6045	204	1830	500	4270	10	1	40869014	2530	5.77	0.91	12	0.20	1073.00	6797.00	9880	20230413	-37.35	4410	20221013	40.36	9880	-37.35	20230413	4640	33.41	20230103	9880	-37.35	20230413	4410	40.36	20221013	3.48	N	126600	500	204 억	575636	N	N	0	N	N
25	20230628	090737	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6190	80	2	1.31	94276960	15276	8.52	6140	6220	6120	7940	4280	6110	6171.57	1.41	0	9968	6210	6160	6080	6030	5950	6175	6045	204	1830	500	4270	10	1	40869014	2530	5.77	0.91	12	0.04	1073.00	6797.00	9880	20230413	-37.35	4410	20221013	40.36	9880	-37.35	20230413	4640	33.41	20230103	9880	-37.35	20230413	4410	40.36	20221013	3.48	N	126600	500	204 억	575636	N	N	0	N	N
26	20230627	160734	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6110	30	2	0.49	1086817830	179125	98.26	6110	6130	6000	7900	4260	6080	6067.36	1.27	0	56887	6200	6140	6080	6020	5960	6110	5990	204	1820	500	4250	10	1	40869014	2497	5.69	0.90	12	0.44	1073.00	6797.00	9880	20230413	-38.16	4410	20221013	38.55	9880	-38.16	20230413	4640	31.68	20230103	9880	-38.16	20230413	4410	38.55	20221013	3.45	N	126600	500	204 억	518599	N	N	2	N	N
27	20230627	150739	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6100	20	2	0.33	1042600920	171880	94.29	6110	6130	6000	7900	4260	6080	6065.86	1.27	0	56214	6200	6140	6080	6020	5960	6110	5990	204	1820	500	4250	10	1	40869014	2493	5.68	0.90	12	0.42	1073.00	6797.00	9880	20230413	-38.26	4410	20221013	38.32	9880	-38.26	20230413	4640	31.47	20230103	9880	-38.26	20230413	4410	38.32	20221013	3.45	N	126600	500	204 억	518599	N	N	2	N	N
28	20230627	140748	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6080	0	3	0.00	981668570	161859	88.79	6110	6130	6000	7900	4260	6080	6064.95	1.27	0	52950	6200	6140	6080	6020	5960	6110	5990	204	1820	500	4250	10	1	40869014	2485	5.67	0.89	12	0.40	1073.00	6797.00	9880	20230413	-38.46	4410	20221013	37.87	9880	-38.46	20230413	4640	31.03	20230103	9880	-38.46	20230413	4410	37.87	20221013	3.45	N	126600	500	204 억	518599	N	N	2	N	N
29	20230627	130746	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6080	0	3	0.00	746786400	123226	67.60	6110	6130	6000	7900	4260	6080	6060.28	1.27	0	42701	6200	6140	6080	6020	5960	6110	5990	204	1820	500	4250	10	1	40869014	2485	5.67	0.89	12	0.30	1073.00	6797.00	9880	20230413	-38.46	4410	20221013	37.87	9880	-38.46	20230413	4640	31.03	20230103	9880	-38.46	20230413	4410	37.87	20221013	3.45	N	126600	500	204 억	518599	N	N	2	N	N
30	20230627	120748	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6110	30	2	0.49	658763760	108773	59.67	6110	6130	6000	7900	4260	6080	6056.30	1.27	0	39939	6200	6140	6080	6020	5960	6110	5990	204	1820	500	4250	10	1	40869014	2497	5.69	0.90	12	0.27	1073.00	6797.00	9880	20230413	-38.16	4410	20221013	38.55	9880	-38.16	20230413	4640	31.68	20230103	9880	-38.16	20230413	4410	38.55	20221013	3.45	N	126600	500	204 억	518599	N	N	2	N	N
31	20230627	110754	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6110	30	2	0.49	529549150	87621	48.07	6110	6120	6000	7900	4260	6080	6043.60	1.27	0	35434	6200	6140	6080	6020	5960	6110	5990	204	1820	500	4250	10	1	40869014	2497	5.69	0.90	12	0.21	1073.00	6797.00	9880	20230413	-38.16	4410	20221013	38.55	9880	-38.16	20230413	4640	31.68	20230103	9880	-38.16	20230413	4410	38.55	20221013	3.45	N	126600	500	204 억	518599	N	N	2	N	N
32	20230627	100731	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6020	-60	5	-0.99	229206370	37967	20.83	6110	6120	6000	7900	4260	6080	6036.89	1.27	0	4926	6200	6140	6080	6020	5960	6110	5990	204	1820	500	4250	10	1	40869014	2460	5.61	0.89	12	0.09	1073.00	6797.00	9880	20230413	-39.07	4410	20221013	36.51	9880	-39.07	20230413	4640	29.74	20230103	9880	-39.07	20230413	4410	36.51	20221013	3.45	N	126600	500	204 억	518599	N	N	2	N	N
33	20230627	090736	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6050	-30	5	-0.49	22398200	3693	2.03	6110	6120	6030	7900	4260	6080	6064.67	1.27	0	-1232	6200	6140	6080	6020	5960	6110	5990	204	1820	500	4250	10	1	40869014	2473	5.64	0.89	12	0.01	1073.00	6797.00	9880	20230413	-38.77	4410	20221013	37.19	9880	-38.77	20230413	4640	30.39	20230103	9880	-38.77	20230413	4410	37.19	20221013	3.45	N	126600	500	204 억	518599	N	N	2	N	N
34	20230626	160734	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6080	-40	5	-0.65	1103217450	181233	146.24	6130	6140	6020	7950	4290	6120	6087.37	1.15	0	50084	6233	6176	6133	6076	6033	6155	6055	204	1830	500	4280	10	1	40869014	2485	5.67	0.89	12	0.44	1073.00	6797.00	9880	20230413	-38.46	4410	20221013	37.87	9880	-38.46	20230413	4640	31.03	20230103	9880	-38.46	20230413	4410	37.87	20221013	3.49	N	126600	500	204 억	468438	N	N	2	N	N
35	20230626	150739	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6110	-10	5	-0.16	906522270	148898	120.14	6130	6140	6020	7950	4290	6120	6088.21	1.15	0	41669	6233	6176	6133	6076	6033	6155	6055	204	1830	500	4280	10	1	40869014	2497	5.69	0.90	12	0.36	1073.00	6797.00	9880	20230413	-38.16	4410	20221013	38.55	9880	-38.16	20230413	4640	31.68	20230103	9880	-38.16	20230413	4410	38.55	20221013	3.49	N	126600	500	204 억	468438	N	N	0	N	N
36	20230626	140738	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6100	-20	5	-0.33	754550930	124037	100.08	6130	6140	6020	7950	4290	6120	6083.27	1.15	0	40287	6233	6176	6133	6076	6033	6155	6055	204	1830	500	4280	10	1	40869014	2493	5.68	0.90	12	0.30	1073.00	6797.00	9880	20230413	-38.26	4410	20221013	38.32	9880	-38.26	20230413	4640	31.47	20230103	9880	-38.26	20230413	4410	38.32	20221013	3.49	N	126600	500	204 억	468438	N	N	0	N	N
37	20230626	130734	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6070	-50	5	-0.82	546573460	89849	72.50	6130	6140	6020	7950	4290	6120	6083.24	1.15	0	35258	6233	6176	6133	6076	6033	6155	6055	204	1830	500	4280	10	1	40869014	2481	5.66	0.89	12	0.22	1073.00	6797.00	9880	20230413	-38.56	4410	20221013	37.64	9880	-38.56	20230413	4640	30.82	20230103	9880	-38.56	20230413	4410	37.64	20221013	3.49	N	126600	500	204 억	468438	N	N	0	N	N
38	20230626	120734	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6070	-50	5	-0.82	440334140	72336	58.37	6130	6140	6020	7950	4290	6120	6087.34	1.15	0	30737	6233	6176	6133	6076	6033	6155	6055	204	1830	500	4280	10	1	40869014	2481	5.66	0.89	12	0.18	1073.00	6797.00	9880	20230413	-38.56	4410	20221013	37.64	9880	-38.56	20230413	4640	30.82	20230103	9880	-38.56	20230413	4410	37.64	20221013	3.49	N	126600	500	204 억	468438	N	N	0	N	N
39	20230626	110733	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6140	20	2	0.33	325005790	53414	43.10	6130	6140	6020	7950	4290	6120	6084.66	1.15	0	23097	6233	6176	6133	6076	6033	6155	6055	204	1830	500	4280	10	1	40869014	2509	5.72	0.90	12	0.13	1073.00	6797.00	9880	20230413	-37.85	4410	20221013	39.23	9880	-37.85	20230413	4640	32.33	20230103	9880	-37.85	20230413	4410	39.23	20221013	3.49	N	126600	500	204 억	468438	N	N	0	N	N
40	20230626	100734	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6070	-50	5	-0.82	192441320	31680	25.56	6130	6140	6020	7950	4290	6120	6074.54	1.15	0	11338	6233	6176	6133	6076	6033	6155	6055	204	1830	500	4280	10	1	40869014	2481	5.66	0.89	12	0.08	1073.00	6797.00	9880	20230413	-38.56	4410	20221013	37.64	9880	-38.56	20230413	4640	30.82	20230103	9880	-38.56	20230413	4410	37.64	20221013	3.49	N	126600	500	204 억	468438	N	N	0	N	N
41	20230626	090736	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6060	-60	5	-0.98	61978150	10198	8.23	6130	6140	6020	7950	4290	6120	6077.48	1.15	0	2631	6233	6176	6133	6076	6033	6155	6055	204	1830	500	4280	10	1	40869014	2477	5.65	0.89	12	0.02	1073.00	6797.00	9880	20230413	-38.66	4410	20221013	37.41	9880	-38.66	20230413	4640	30.60	20230103	9880	-38.66	20230413	4410	37.41	20221013	3.49	N	126600	500	204 억	468438	N	N	0	N	N
42	20230623	174606	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6120	-70	5	-1.13	758335120	123880	76.95	6190	6190	6090	8040	4340	6190	6121.53	1.14	0	1675	6290	6240	6150	6100	6010	6265	6125	204	1850	500	4330	10	1	40869014	2501	5.70	0.90	12	0.30	1073.00	6797.00	9880	20230413	-38.06	4410	20221013	38.78	9880	-38.06	20230413	4640	31.90	20230103	9880	-38.06	20230413	4410	38.78	20221013	3.50	N	126600	500	204 억	466766	N	N	5	N	N
43	20230623	140614	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6130	-60	5	-0.97	665366330	108716	67.53	6190	6190	6090	8040	4340	6190	6120.22	1.14	0	-760	6290	6240	6150	6100	6010	6265	6125	204	1850	500	4330	10	1	40869014	2505	5.71	0.90	12	0.27	1073.00	6797.00	9880	20230413	-37.96	4410	20221013	39.00	9880	-37.96	20230413	4640	32.11	20230103	9880	-37.96	20230413	4410	39.00	20221013	3.50	N	126600	500	204 억	466766	N	N	5	N	N
44	20230622	160811	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6190	40	2	0.65	975486810	158921	118.13	6150	6200	6060	7990	4310	6150	6137.98	1.08	0	25696	6283	6216	6133	6066	5983	6175	6025	204	1840	500	4300	10	1	40869014	2530	5.77	0.91	12	0.39	1073.00	6797.00	9880	20230413	-37.35	4410	20221013	40.36	9880	-37.35	20230413	4640	33.41	20230103	9880	-37.35	20230413	4410	40.36	20221013	3.44	N	126600	500	204 억	441077	N	N	5	N	N
45	20230622	150157	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6150	0	3	0.00	810791950	132184	98.25	6150	6200	6060	7990	4310	6150	6133.79	1.08	0	22105	6283	6216	6133	6066	5983	6175	6025	204	1840	500	4300	10	1	40869014	2513	5.73	0.90	12	0.32	1073.00	6797.00	9880	20230413	-37.75	4410	20221013	39.46	9880	-37.75	20230413	4640	32.54	20230103	9880	-37.75	20230413	4410	39.46	20221013	3.44	N	126600	500	204 억	441077	N	N	5	N	N
46	20230622	140114	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6170	20	2	0.33	724437890	118128	87.81	6150	6200	6060	7990	4310	6150	6132.63	1.08	0	19465	6283	6216	6133	6066	5983	6175	6025	204	1840	500	4300	10	1	40869014	2522	5.75	0.91	12	0.29	1073.00	6797.00	9880	20230413	-37.55	4410	20221013	39.91	9880	-37.55	20230413	4640	32.97	20230103	9880	-37.55	20230413	4410	39.91	20221013	3.44	N	126600	500	204 억	441077	N	N	5	N	N
47	20230622	131001	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6160	10	2	0.16	633338540	103290	76.78	6150	6200	6060	7990	4310	6150	6131.62	1.08	0	17614	6283	6216	6133	6066	5983	6175	6025	204	1840	500	4300	10	1	40869014	2518	5.74	0.91	12	0.25	1073.00	6797.00	9880	20230413	-37.65	4410	20221013	39.68	9880	-37.65	20230413	4640	32.76	20230103	9880	-37.65	20230413	4410	39.68	20221013	3.44	N	126600	500	204 억	441077	N	N	5	N	N
48	20230622	121007	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6170	20	2	0.33	510685040	83377	61.98	6150	6200	6060	7990	4310	6150	6124.96	1.08	0	17693	6283	6216	6133	6066	5983	6175	6025	204	1840	500	4300	10	1	40869014	2522	5.75	0.91	12	0.20	1073.00	6797.00	9880	20230413	-37.55	4410	20221013	39.91	9880	-37.55	20230413	4640	32.97	20230103	9880	-37.55	20230413	4410	39.91	20221013	3.44	N	126600	500	204 억	441077	N	N	5	N	N
49	20230622	110605	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6150	0	3	0.00	428830880	70091	52.10	6150	6180	6060	7990	4310	6150	6118.12	1.08	0	15083	6283	6216	6133	6066	5983	6175	6025	204	1840	500	4300	10	1	40869014	2513	5.73	0.90	12	0.17	1073.00	6797.00	9880	20230413	-37.75	4410	20221013	39.46	9880	-37.75	20230413	4640	32.54	20230103	9880	-37.75	20230413	4410	39.46	20221013	3.44	N	126600	500	204 억	441077	N	N	5	N	N
50	20230622	100552	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6160	10	2	0.16	319365090	52273	38.86	6150	6180	6060	7990	4310	6150	6109.43	1.08	0	13933	6283	6216	6133	6066	5983	6175	6025	204	1840	500	4300	10	1	40869014	2518	5.74	0.91	12	0.13	1073.00	6797.00	9880	20230413	-37.65	4410	20221013	39.68	9880	-37.65	20230413	4640	32.76	20230103	9880	-37.65	20230413	4410	39.68	20221013	3.44	N	126600	500	204 억	441077	N	N	5	N	N
51	20230622	090322	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6080	-70	5	-1.14	31492640	5153	3.83	6150	6160	6060	7990	4310	6150	6110.18	1.08	0	457	6283	6216	6133	6066	5983	6175	6025	204	1840	500	4300	10	1	40869014	2485	5.67	0.89	12	0.01	1073.00	6797.00	9880	20230413	-38.46	4410	20221013	37.87	9880	-38.46	20230413	4640	31.03	20230103	9880	-38.46	20230413	4410	37.87	20221013	3.44	N	126600	500	204 억	441077	N	N	5	N	N
52	20230621	161004	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6150	0	3	0.00	807135170	131644	79.48	6180	6200	6050	7990	4310	6150	6131.08	1.04	0	17571	6410	6280	6210	6080	6010	6245	6045	204	1840	500	4300	10	1	40869014	2513	5.73	0.90	12	0.32	1073.00	6797.00	9880	20230413	-37.75	4410	20221013	39.46	9880	-37.75	20230413	4640	32.54	20230103	9880	-37.75	20230413	4410	39.46	20221013	3.46	N	126600	500	204 억	423506	N	N	5	N	N
53	20230621	150849	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6140	-10	5	-0.16	784236220	127918	77.23	6180	6200	6050	7990	4310	6150	6130.77	1.04	0	16435	6410	6280	6210	6080	6010	6245	6045	204	1840	500	4300	10	1	40869014	2509	5.72	0.90	12	0.31	1073.00	6797.00	9880	20230413	-37.85	4410	20221013	39.23	9880	-37.85	20230413	4640	32.33	20230103	9880	-37.85	20230413	4410	39.23	20221013	3.46	N	126600	500	204 억	423506	N	N	0	N	N
54	20230621	140930	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6150	0	3	0.00	708834880	115668	69.83	6180	6200	6050	7990	4310	6150	6128.18	1.04	0	14981	6410	6280	6210	6080	6010	6245	6045	204	1840	500	4300	10	1	40869014	2513	5.73	0.90	12	0.28	1073.00	6797.00	9880	20230413	-37.75	4410	20221013	39.46	9880	-37.75	20230413	4640	32.54	20230103	9880	-37.75	20230413	4410	39.46	20221013	3.46	N	126600	500	204 억	423506	N	N	0	N	N
55	20230621	131028	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6140	-10	5	-0.16	513628270	83730	50.55	6180	6200	6060	7990	4310	6150	6134.34	1.04	0	10695	6410	6280	6210	6080	6010	6245	6045	204	1840	500	4300	10	1	40869014	2509	5.72	0.90	12	0.20	1073.00	6797.00	9880	20230413	-37.85	4410	20221013	39.23	9880	-37.85	20230413	4640	32.33	20230103	9880	-37.85	20230413	4410	39.23	20221013	3.46	N	126600	500	204 억	423506	N	N	0	N	N
56	20230621	120729	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6150	0	3	0.00	446651430	72821	43.96	6180	6200	6060	7990	4310	6150	6133.55	1.04	0	11187	6410	6280	6210	6080	6010	6245	6045	204	1840	500	4300	10	1	40869014	2513	5.73	0.90	12	0.18	1073.00	6797.00	9880	20230413	-37.75	4410	20221013	39.46	9880	-37.75	20230413	4640	32.54	20230103	9880	-37.75	20230413	4410	39.46	20221013	3.46	N	126600	500	204 억	423506	N	N	0	N	N
57	20230621	110916	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6150	0	3	0.00	381321860	62199	37.55	6180	6200	6060	7990	4310	6150	6130.67	1.04	0	10293	6410	6280	6210	6080	6010	6245	6045	204	1840	500	4300	10	1	40869014	2513	5.73	0.90	12	0.15	1073.00	6797.00	9880	20230413	-37.75	4410	20221013	39.46	9880	-37.75	20230413	4640	32.54	20230103	9880	-37.75	20230413	4410	39.46	20221013	3.46	N	126600	500	204 억	423506	N	N	0	N	N
58	20230621	100203	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6170	20	2	0.33	156279330	25396	15.33	6180	6200	6060	7990	4310	6150	6153.70	1.04	0	-1669	6410	6280	6210	6080	6010	6245	6045	204	1840	500	4300	10	1	40869014	2522	5.75	0.91	12	0.06	1073.00	6797.00	9880	20230413	-37.55	4410	20221013	39.91	9880	-37.55	20230413	4640	32.97	20230103	9880	-37.55	20230413	4410	39.91	20221013	3.46	N	126600	500	204 억	423506	N	N	0	N	N
59	20230621	090523	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6100	-50	5	-0.81	42956250	7033	4.25	6180	6180	6060	7990	4310	6150	6107.78	1.04	0	-848	6410	6280	6210	6080	6010	6245	6045	204	1840	500	4300	10	1	40869014	2493	5.68	0.90	12	0.02	1073.00	6797.00	9880	20230413	-38.26	4410	20221013	38.32	9880	-38.26	20230413	4640	31.47	20230103	9880	-38.26	20230413	4410	38.32	20221013	3.46	N	126600	500	204 억	423506	N	N	0	N	N
60	20230620	160116	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6150	-160	5	-2.54	1025051980	165423	134.10	6340	6340	6140	8200	4420	6310	6196.60	1.05	0	-7160	6423	6366	6273	6216	6123	6395	6245	204	1890	500	4410	10	1	40869014	2513	5.73	0.90	12	0.40	1073.00	6797.00	9880	20230413	-37.75	4410	20221013	39.46	9880	-37.75	20230413	4640	32.54	20230103	9880	-37.75	20230413	4410	39.46	20221013	3.52	N	126600	500	204 억	430732	N	N	0	N	N
61	20230620	150757	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6160	-150	5	-2.38	987565310	159328	129.16	6340	6340	6140	8200	4420	6310	6198.32	1.05	0	-5809	6423	6366	6273	6216	6123	6395	6245	204	1890	500	4410	10	1	40869014	2518	5.74	0.91	12	0.39	1073.00	6797.00	9880	20230413	-37.65	4410	20221013	39.68	9880	-37.65	20230413	4640	32.76	20230103	9880	-37.65	20230413	4410	39.68	20221013	3.52	N	126600	500	204 억	430732	N	N	0	N	N
62	20230620	140604	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6160	-150	5	-2.38	799754700	128780	104.39	6340	6340	6150	8200	4420	6310	6210.24	1.05	0	-7101	6423	6366	6273	6216	6123	6395	6245	204	1890	500	4410	10	1	40869014	2518	5.74	0.91	12	0.32	1073.00	6797.00	9880	20230413	-37.65	4410	20221013	39.68	9880	-37.65	20230413	4640	32.76	20230103	9880	-37.65	20230413	4410	39.68	20221013	3.52	N	126600	500	204 억	430732	N	N	0	N	N
63	20230620	130817	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6180	-130	5	-2.06	667358590	107302	86.98	6340	6340	6160	8200	4420	6310	6219.44	1.05	0	-7035	6423	6366	6273	6216	6123	6395	6245	204	1890	500	4410	10	1	40869014	2526	5.76	0.91	12	0.26	1073.00	6797.00	9880	20230413	-37.45	4410	20221013	40.14	9880	-37.45	20230413	4640	33.19	20230103	9880	-37.45	20230413	4410	40.14	20221013	3.52	N	126600	500	204 억	430732	N	N	0	N	N
64	20230620	120229	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6160	-150	5	-2.38	570396550	91621	74.27	6340	6340	6160	8200	4420	6310	6225.61	1.05	0	-8210	6423	6366	6273	6216	6123	6395	6245	204	1890	500	4410	10	1	40869014	2518	5.74	0.91	12	0.22	1073.00	6797.00	9880	20230413	-37.65	4410	20221013	39.68	9880	-37.65	20230413	4640	32.76	20230103	9880	-37.65	20230413	4410	39.68	20221013	3.52	N	126600	500	204 억	430732	N	N	0	N	N
65	20230620	110939	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6210	-100	5	-1.58	404529910	64819	52.55	6340	6340	6210	8200	4420	6310	6240.92	1.05	0	-8718	6423	6366	6273	6216	6123	6395	6245	204	1890	500	4410	10	1	40869014	2538	5.79	0.91	12	0.16	1073.00	6797.00	9880	20230413	-37.15	4410	20221013	40.82	9880	-37.15	20230413	4640	33.84	20230103	9880	-37.15	20230413	4410	40.82	20221013	3.52	N	126600	500	204 억	430732	N	N	0	N	N
66	20230620	100950	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6250	-60	5	-0.95	215492480	34439	27.92	6340	6340	6220	8200	4420	6310	6257.22	1.05	0	-6930	6423	6366	6273	6216	6123	6395	6245	204	1890	500	4410	10	1	40869014	2554	5.82	0.92	12	0.08	1073.00	6797.00	9880	20230413	-36.74	4410	20221013	41.72	9880	-36.74	20230413	4640	34.70	20230103	9880	-36.74	20230413	4410	41.72	20221013	3.52	N	126600	500	204 억	430732	N	N	0	N	N
67	20230620	090821	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6280	-30	5	-0.48	43482220	6925	5.61	6340	6340	6260	8200	4420	6310	6279.02	1.05	0	-1344	6423	6366	6273	6216	6123	6395	6245	204	1890	500	4410	10	1	40869014	2567	5.85	0.92	12	0.02	1073.00	6797.00	9880	20230413	-36.44	4410	20221013	42.40	9880	-36.44	20230413	4640	35.34	20230103	9880	-36.44	20230413	4410	42.40	20221013	3.52	N	126600	500	204 억	430732	N	N	0	N	N
68	20230619	160448	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6310	100	2	1.61	764288770	122289	63.90	6210	6330	6180	8070	4350	6210	6249.84	0.99	0	27916	6370	6290	6250	6170	6130	6270	6150	204	1860	500	4340	10	1	40869014	2579	5.88	0.93	12	0.30	1073.00	6797.00	9880	20230413	-36.13	4410	20221013	43.08	9880	-36.13	20230413	4640	35.99	20230103	9880	-36.13	20230413	4410	43.08	20221013	3.47	N	126600	500	204 억	402655	N	N	0	N	N
69	20230619	151019	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6300	90	2	1.45	730706570	116961	61.12	6210	6330	6180	8070	4350	6210	6247.44	0.99	0	28123	6370	6290	6250	6170	6130	6270	6150	204	1860	500	4340	10	1	40869014	2575	5.87	0.93	12	0.29	1073.00	6797.00	9880	20230413	-36.23	4410	20221013	42.86	9880	-36.23	20230413	4640	35.78	20230103	9880	-36.23	20230413	4410	42.86	20221013	3.47	N	126600	500	204 억	402655	N	N	0	N	N
70	20230619	140124	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6250	40	2	0.64	656566190	105136	54.94	6210	6330	6180	8070	4350	6210	6244.93	0.99	0	24570	6370	6290	6250	6170	6130	6270	6150	204	1860	500	4340	10	1	40869014	2554	5.82	0.92	12	0.26	1073.00	6797.00	9880	20230413	-36.74	4410	20221013	41.72	9880	-36.74	20230413	4640	34.70	20230103	9880	-36.74	20230413	4410	41.72	20221013	3.47	N	126600	500	204 억	402655	N	N	0	N	N
71	20230619	130620	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6270	60	2	0.97	581221380	93093	48.65	6210	6330	6180	8070	4350	6210	6243.46	0.99	0	25429	6370	6290	6250	6170	6130	6270	6150	204	1860	500	4340	10	1	40869014	2562	5.84	0.92	12	0.23	1073.00	6797.00	9880	20230413	-36.54	4410	20221013	42.18	9880	-36.54	20230413	4640	35.13	20230103	9880	-36.54	20230413	4410	42.18	20221013	3.47	N	126600	500	204 억	402655	N	N	0	N	N
72	20230619	120825	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6240	30	2	0.48	392013280	62935	32.89	6210	6290	6180	8070	4350	6210	6228.87	0.99	0	23679	6370	6290	6250	6170	6130	6270	6150	204	1860	500	4340	10	1	40869014	2550	5.82	0.92	12	0.15	1073.00	6797.00	9880	20230413	-36.84	4410	20221013	41.50	9880	-36.84	20230413	4640	34.48	20230103	9880	-36.84	20230413	4410	41.50	20221013	3.47	N	126600	500	204 억	402655	N	N	0	N	N
73	20230619	110243	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6240	30	2	0.48	322582640	51817	27.08	6210	6290	6180	8070	4350	6210	6225.43	0.99	0	19670	6370	6290	6250	6170	6130	6270	6150	204	1860	500	4340	10	1	40869014	2550	5.82	0.92	12	0.13	1073.00	6797.00	9880	20230413	-36.84	4410	20221013	41.50	9880	-36.84	20230413	4640	34.48	20230103	9880	-36.84	20230413	4410	41.50	20221013	3.47	N	126600	500	204 억	402655	N	N	0	N	N
74	20230619	101033	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6240	30	2	0.48	252553660	40597	21.21	6210	6290	6180	8070	4350	6210	6221.00	0.99	0	16320	6370	6290	6250	6170	6130	6270	6150	204	1860	500	4340	10	1	40869014	2550	5.82	0.92	12	0.10	1073.00	6797.00	9880	20230413	-36.84	4410	20221013	41.50	9880	-36.84	20230413	4640	34.48	20230103	9880	-36.84	20230413	4410	41.50	20221013	3.47	N	126600	500	204 억	402655	N	N	0	N	N
75	20230619	090257	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6210	0	3	0.00	48547860	7820	4.09	6210	6220	6200	8070	4350	6210	6208.16	0.99	0	1937	6370	6290	6250	6170	6130	6270	6150	204	1860	500	4340	10	1	40869014	2538	5.79	0.91	12	0.02	1073.00	6797.00	9880	20230413	-37.15	4410	20221013	40.82	9880	-37.15	20230413	4640	33.84	20230103	9880	-37.15	20230413	4410	40.82	20221013	3.47	N	126600	500	204 억	402655	N	N	0	N	N
76	20230616	160656	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6210	0	3	0.00	1180822840	188717	107.51	6220	6330	6210	8070	4350	6210	6257.55	0.97	0	6230	6363	6286	6193	6116	6023	6325	6155	204	1860	500	4340	10	1	40869014	2538	5.79	0.91	12	0.46	1073.00	6797.00	9880	20230413	-37.15	4410	20221013	40.82	9880	-37.15	20230413	4640	33.84	20230103	9880	-37.15	20230413	4410	40.82	20221013	3.44	N	126600	500	204 억	396424	N	N	0	N	N
77	20230616	150120	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6240	30	2	0.48	1025855600	163837	93.34	6220	6330	6210	8070	4350	6210	6261.44	0.97	0	3351	6363	6286	6193	6116	6023	6325	6155	204	1860	500	4340	10	1	40869014	2550	5.82	0.92	12	0.40	1073.00	6797.00	9880	20230413	-36.84	4410	20221013	41.50	9880	-36.84	20230413	4640	34.48	20230103	9880	-36.84	20230413	4410	41.50	20221013	3.44	N	126600	500	204 억	396424	N	N	0	N	N
78	20230616	140243	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6250	40	2	0.64	866793230	138284	78.78	6220	6330	6220	8070	4350	6210	6268.21	0.97	0	3490	6363	6286	6193	6116	6023	6325	6155	204	1860	500	4340	10	1	40869014	2554	5.82	0.92	12	0.34	1073.00	6797.00	9880	20230413	-36.74	4410	20221013	41.72	9880	-36.74	20230413	4640	34.70	20230103	9880	-36.74	20230413	4410	41.72	20221013	3.44	N	126600	500	204 억	396424	N	N	0	N	N
79	20230616	130143	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6250	40	2	0.64	786134530	125387	71.43	6220	6330	6220	8070	4350	6210	6269.67	0.97	0	7383	6363	6286	6193	6116	6023	6325	6155	204	1860	500	4340	10	1	40869014	2554	5.82	0.92	12	0.31	1073.00	6797.00	9880	20230413	-36.74	4410	20221013	41.72	9880	-36.74	20230413	4640	34.70	20230103	9880	-36.74	20230413	4410	41.72	20221013	3.44	N	126600	500	204 억	396424	N	N	0	N	N
80	20230616	120636	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6280	70	2	1.13	718448880	114576	65.27	6220	6330	6220	8070	4350	6210	6270.50	0.97	0	5159	6363	6286	6193	6116	6023	6325	6155	204	1860	500	4340	10	1	40869014	2567	5.85	0.92	12	0.28	1073.00	6797.00	9880	20230413	-36.44	4410	20221013	42.40	9880	-36.44	20230413	4640	35.34	20230103	9880	-36.44	20230413	4410	42.40	20221013	3.44	N	126600	500	204 억	396424	N	N	0	N	N
81	20230616	110255	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6280	70	2	1.13	581788680	92711	52.82	6220	6330	6220	8070	4350	6210	6275.29	0.97	0	3418	6363	6286	6193	6116	6023	6325	6155	204	1860	500	4340	10	1	40869014	2567	5.85	0.92	12	0.23	1073.00	6797.00	9880	20230413	-36.44	4410	20221013	42.40	9880	-36.44	20230413	4640	35.34	20230103	9880	-36.44	20230413	4410	42.40	20221013	3.44	N	126600	500	204 억	396424	N	N	0	N	N
82	20230616	101006	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6300	90	2	1.45	422574100	67335	38.36	6220	6330	6220	8070	4350	6210	6275.70	0.97	0	11895	6363	6286	6193	6116	6023	6325	6155	204	1860	500	4340	10	1	40869014	2575	5.87	0.93	12	0.16	1073.00	6797.00	9880	20230413	-36.23	4410	20221013	42.86	9880	-36.23	20230413	4640	35.78	20230103	9880	-36.23	20230413	4410	42.86	20221013	3.44	N	126600	500	204 억	396424	N	N	0	N	N
83	20230616	090533	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6290	80	2	1.29	126922870	20344	11.59	6220	6300	6220	8070	4350	6210	6238.84	0.97	0	10412	6363	6286	6193	6116	6023	6325	6155	204	1860	500	4340	10	1	40869014	2571	5.86	0.93	12	0.05	1073.00	6797.00	9880	20230413	-36.34	4410	20221013	42.63	9880	-36.34	20230413	4640	35.56	20230103	9880	-36.34	20230413	4410	42.63	20221013	3.44	N	126600	500	204 억	396424	N	N	0	N	N
84	20230615	150954	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6200	30	2	0.49	1000379620	161759	52.73	6160	6270	6100	8020	4320	6170	6184.38	0.95	0	7693	6576	6372	6246	6042	5916	6310	5980	204	1850	500	4310	10	1	40869014	2534	5.78	0.91	12	0.40	1073.00	6797.00	9880	20230413	-37.25	4410	20221013	40.59	9880	-37.25	20230413	4640	33.62	20230103	9880	-37.25	20230413	4410	40.59	20221013	3.47	N	126600	500	204 억	388040	N	N	0	N	N
85	20230615	140525	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6180	10	2	0.16	854970650	138219	45.06	6160	6270	6100	8020	4320	6170	6185.62	0.95	0	2932	6576	6372	6246	6042	5916	6310	5980	204	1850	500	4310	10	1	40869014	2526	5.76	0.91	12	0.34	1073.00	6797.00	9880	20230413	-37.45	4410	20221013	40.14	9880	-37.45	20230413	4640	33.19	20230103	9880	-37.45	20230413	4410	40.14	20221013	3.47	N	126600	500	204 억	388040	N	N	0	N	N
86	20230615	130608	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6200	30	2	0.49	818667170	132340	43.14	6160	6270	6100	8020	4320	6170	6186.09	0.95	0	4094	6576	6372	6246	6042	5916	6310	5980	204	1850	500	4310	10	1	40869014	2534	5.78	0.91	12	0.32	1073.00	6797.00	9880	20230413	-37.25	4410	20221013	40.59	9880	-37.25	20230413	4640	33.62	20230103	9880	-37.25	20230413	4410	40.59	20221013	3.47	N	126600	500	204 억	388040	N	N	0	N	N
87	20230615	120816	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6170	0	3	0.00	726207880	117394	38.27	6160	6270	6100	8020	4320	6170	6186.07	0.95	0	4752	6576	6372	6246	6042	5916	6310	5980	204	1850	500	4310	10	1	40869014	2522	5.75	0.91	12	0.29	1073.00	6797.00	9880	20230413	-37.55	4410	20221013	39.91	9880	-37.55	20230413	4640	32.97	20230103	9880	-37.55	20230413	4410	39.91	20221013	3.47	N	126600	500	204 억	388040	N	N	0	N	N
88	20230615	110750	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6110	-60	5	-0.97	613476650	99012	32.28	6160	6270	6100	8020	4320	6170	6195.98	0.95	0	2765	6576	6372	6246	6042	5916	6310	5980	204	1850	500	4310	10	1	40869014	2497	5.69	0.90	12	0.24	1073.00	6797.00	9880	20230413	-38.16	4410	20221013	38.55	9880	-38.16	20230413	4640	31.68	20230103	9880	-38.16	20230413	4410	38.55	20221013	3.47	N	126600	500	204 억	388040	N	N	0	N	N
89	20230611	184609	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6890	-20	5	-0.29	1601260110	239147	109.45	6920	7000	6870	8980	4840	6910	6925.16	0.57	-44	-44	7163	7036	6933	6806	6703	6985	6755	204	2070	500	4830	10	1	40869014	2816	6.42	1.01	12	0.59	1073.00	6797.00	9880	20230413	-30.26	4410	20221013	56.24	9880	-30.26	20230413	4640	48.49	20230103	9880	-30.26	20230413	4410	56.24	20221013	3.88	N	126600	500	204 억	233654	N	N	1	N	N
90	20230611	181744	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	6890	-20	5	-0.29	1601260110	239147	109.45	6920	7000	6870	8980	4840	6910	6925.16	0.57	-44	-44	7163	7036	6933	6806	6703	6985	6755	204	2070	500	4830	10	1	40869014	2816	6.42	1.01	12	0.59	1073.00	6797.00	9880	20230413	-30.26	4410	20221013	56.24	9880	-30.26	20230413	4640	48.49	20230103	9880	-30.26	20230413	4410	56.24	20221013	3.88	N	126600	500	204 억	233654	N	N	1	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History