KissMeData/220260/price/prices-20230601.csv at a562dc221a01441d5a5bd3c7eb0894d422cee12d

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	160905	57	100.00	KOSDAQ	화학	N	N	N	N		N	8820	260	2	3.04	1633059600	189308	128.54	8540	8820	8410	11120	6000	8560	8626.27	1.58	0	1719	8786	8672	8616	8502	8446	8645	8475	27	2560	100	6160	10	1	26558307	2342	61.25	3.97	12	0.71	144.00	2220.00	13670	20230330	-35.48	6210	20220704	42.03	13670	-35.48	20230330	6580	34.04	20230103	13670	-35.48	20230330	6210	42.03	20220704	6.46	N	220260	100	26 억	420155	N	N	7	N	N
3	20230630	150907	57	100.00	KOSDAQ	화학	N	N	N	N		N	8770	210	2	2.45	1554260370	180359	122.47	8540	8790	8410	11120	6000	8560	8617.59	1.58	0	2851	8786	8672	8616	8502	8446	8645	8475	27	2560	100	6160	10	1	26558307	2329	60.90	3.95	12	0.68	144.00	2220.00	13670	20230330	-35.84	6210	20220704	41.22	13670	-35.84	20230330	6580	33.28	20230103	13670	-35.84	20230330	6210	41.22	20220704	6.46	N	220260	100	26 억	420155	N	N	7	N	N
4	20230630	140905	57	100.00	KOSDAQ	화학	N	N	N	N		N	8700	140	2	1.64	1270721710	147974	100.48	8540	8730	8410	11120	6000	8560	8587.47	1.58	0	5463	8786	8672	8616	8502	8446	8645	8475	27	2560	100	6160	10	1	26558307	2311	60.42	3.92	12	0.56	144.00	2220.00	13670	20230330	-36.36	6210	20220704	40.10	13670	-36.36	20230330	6580	32.22	20230103	13670	-36.36	20230330	6210	40.10	20220704	6.46	N	220260	100	26 억	420155	N	N	7	N	N
5	20230630	130905	57	100.00	KOSDAQ	화학	N	N	N	N		N	8660	100	2	1.17	982663310	114808	77.96	8540	8680	8410	11120	6000	8560	8559.19	1.58	0	3955	8786	8672	8616	8502	8446	8645	8475	27	2560	100	6160	10	1	26558307	2300	60.14	3.90	12	0.43	144.00	2220.00	13670	20230330	-36.65	6210	20220704	39.45	13670	-36.65	20230330	6580	31.61	20230103	13670	-36.65	20230330	6210	39.45	20220704	6.46	N	220260	100	26 억	420155	N	N	7	N	N
6	20230630	120902	57	100.00	KOSDAQ	화학	N	N	N	N		N	8590	30	2	0.35	859658780	100582	68.30	8540	8640	8410	11120	6000	8560	8546.85	1.58	0	6256	8786	8672	8616	8502	8446	8645	8475	27	2560	100	6160	10	1	26558307	2281	59.65	3.87	12	0.38	144.00	2220.00	13670	20230330	-37.16	6210	20220704	38.33	13670	-37.16	20230330	6580	30.55	20230103	13670	-37.16	20230330	6210	38.33	20220704	6.46	N	220260	100	26 억	420155	N	N	7	N	N
7	20230630	110905	57	100.00	KOSDAQ	화학	N	N	N	N		N	8580	20	2	0.23	689086230	80769	54.84	8540	8610	8410	11120	6000	8560	8531.57	1.58	0	18699	8786	8672	8616	8502	8446	8645	8475	27	2560	100	6160	10	1	26558307	2279	59.58	3.86	12	0.30	144.00	2220.00	13670	20230330	-37.23	6210	20220704	38.16	13670	-37.23	20230330	6580	30.40	20230103	13670	-37.23	20230330	6210	38.16	20220704	6.46	N	220260	100	26 억	420155	N	N	7	N	N
8	20230630	100906	57	100.00	KOSDAQ	화학	N	N	N	N		N	8570	10	2	0.12	472537210	55514	37.70	8540	8600	8410	11120	6000	8560	8512.04	1.58	0	12585	8786	8672	8616	8502	8446	8645	8475	27	2560	100	6160	10	1	26558307	2276	59.51	3.86	12	0.21	144.00	2220.00	13670	20230330	-37.31	6210	20220704	38.00	13670	-37.31	20230330	6580	30.24	20230103	13670	-37.31	20230330	6210	38.00	20220704	6.46	N	220260	100	26 억	420155	N	N	7	N	N
9	20230630	090905	57	100.00	KOSDAQ	화학	N	N	N	N		N	8570	10	2	0.12	75256150	8796	5.97	8540	8600	8510	11120	6000	8560	8555.72	1.58	0	1653	8786	8672	8616	8502	8446	8645	8475	27	2560	100	6160	10	1	26558307	2276	59.51	3.86	12	0.03	144.00	2220.00	13670	20230330	-37.31	6210	20220704	38.00	13670	-37.31	20230330	6580	30.24	20230103	13670	-37.31	20230330	6210	38.00	20220704	6.46	N	220260	100	26 억	420155	N	N	7	N	N
10	20230629	160900	57	100.00	KOSDAQ	화학	N	N	N	N		N	8560	-60	5	-0.70	1212773200	140578	57.51	8700	8730	8560	11200	6040	8620	8627.18	1.65	0	-17241	9026	8822	8686	8482	8346	8755	8415	27	2580	100	6200	10	1	26558307	2273	59.44	3.86	12	0.53	144.00	2220.00	13670	20230330	-37.38	6210	20220704	37.84	13670	-37.38	20230330	6580	30.09	20230103	13670	-37.38	20230330	6210	37.84	20220704	6.50	N	220260	100	26 억	437386	N	N	7	N	N
11	20230629	150901	57	100.00	KOSDAQ	화학	N	N	N	N		N	8580	-40	5	-0.46	1137937650	131839	53.93	8700	8730	8560	11200	6040	8620	8631.28	1.65	0	-16870	9026	8822	8686	8482	8346	8755	8415	27	2580	100	6200	10	1	26558307	2279	59.58	3.86	12	0.50	144.00	2220.00	13670	20230330	-37.23	6210	20220704	38.16	13670	-37.23	20230330	6580	30.40	20230103	13670	-37.23	20230330	6210	38.16	20220704	6.50	N	220260	100	26 억	437386	N	N	1	N	N
12	20230629	140858	57	100.00	KOSDAQ	화학	N	N	N	N		N	8610	-10	5	-0.12	962078760	111356	45.55	8700	8730	8560	11200	6040	8620	8639.69	1.65	0	-12417	9026	8822	8686	8482	8346	8755	8415	27	2580	100	6200	10	1	26558307	2287	59.79	3.88	12	0.42	144.00	2220.00	13670	20230330	-37.02	6210	20220704	38.65	13670	-37.02	20230330	6580	30.85	20230103	13670	-37.02	20230330	6210	38.65	20220704	6.50	N	220260	100	26 억	437386	N	N	1	N	N
13	20230629	130858	57	100.00	KOSDAQ	화학	N	N	N	N		N	8620	0	3	0.00	843812560	97626	39.94	8700	8730	8560	11200	6040	8620	8643.35	1.65	0	-8293	9026	8822	8686	8482	8346	8755	8415	27	2580	100	6200	10	1	26558307	2289	59.86	3.88	12	0.37	144.00	2220.00	13670	20230330	-36.94	6210	20220704	38.81	13670	-36.94	20230330	6580	31.00	20230103	13670	-36.94	20230330	6210	38.81	20220704	6.50	N	220260	100	26 억	437386	N	N	1	N	N
14	20230629	120901	57	100.00	KOSDAQ	화학	N	N	N	N		N	8640	20	2	0.23	776493430	89829	36.75	8700	8730	8560	11200	6040	8620	8644.17	1.65	0	-8857	9026	8822	8686	8482	8346	8755	8415	27	2580	100	6200	10	1	26558307	2295	60.00	3.89	12	0.34	144.00	2220.00	13670	20230330	-36.80	6210	20220704	39.13	13670	-36.80	20230330	6580	31.31	20230103	13670	-36.80	20230330	6210	39.13	20220704	6.50	N	220260	100	26 억	437386	N	N	1	N	N
15	20230629	110903	57	100.00	KOSDAQ	화학	N	N	N	N		N	8580	-40	5	-0.46	645187050	74531	30.49	8700	8730	8580	11200	6040	8620	8656.70	1.65	0	-10086	9026	8822	8686	8482	8346	8755	8415	27	2580	100	6200	10	1	26558307	2279	59.58	3.86	12	0.28	144.00	2220.00	13670	20230330	-37.23	6210	20220704	38.16	13670	-37.23	20230330	6580	30.40	20230103	13670	-37.23	20230330	6210	38.16	20220704	6.50	N	220260	100	26 억	437386	N	N	1	N	N
16	20230629	100904	57	100.00	KOSDAQ	화학	N	N	N	N		N	8700	80	2	0.93	420481610	48483	19.83	8700	8730	8620	11200	6040	8620	8672.92	1.65	0	-2643	9026	8822	8686	8482	8346	8755	8415	27	2580	100	6200	10	1	26558307	2311	60.42	3.92	12	0.18	144.00	2220.00	13670	20230330	-36.36	6210	20220704	40.10	13670	-36.36	20230330	6580	32.22	20230103	13670	-36.36	20230330	6210	40.10	20220704	6.50	N	220260	100	26 억	437386	N	N	1	N	N
17	20230629	090818	57	100.00	KOSDAQ	화학	N	N	N	N		N	8690	70	2	0.81	58729820	6766	2.77	8700	8700	8650	11200	6040	8620	8681.43	1.65	0	24	9026	8822	8686	8482	8346	8755	8415	27	2580	100	6200	10	1	26558307	2308	60.35	3.91	12	0.03	144.00	2220.00	13670	20230330	-36.43	6210	20220704	39.94	13670	-36.43	20230330	6580	32.07	20230103	13670	-36.43	20230330	6210	39.94	20220704	6.50	N	220260	100	26 억	437386	N	N	1	N	N
18	20230628	160849	57	100.00	KOSDAQ	화학	N	N	N	N		N	8620	-160	5	-1.82	2110543940	242873	143.53	8820	8890	8550	11410	6150	8780	8689.94	1.61	0	8490	9013	8896	8813	8696	8613	8855	8655	27	2630	100	6320	10	1	26558307	2289	59.86	3.88	12	0.91	144.00	2220.00	13670	20230330	-36.94	6210	20220704	38.81	13670	-36.94	20230330	6580	31.00	20230103	13670	-36.94	20230330	6210	38.81	20220704	6.50	N	220260	100	26 억	428607	N	N	1	N	N
19	20230628	150856	57	100.00	KOSDAQ	화학	N	N	N	N		N	8620	-160	5	-1.82	1831822150	210482	124.39	8820	8890	8560	11410	6150	8780	8702.99	1.61	0	4470	9013	8896	8813	8696	8613	8855	8655	27	2630	100	6320	10	1	26558307	2289	59.86	3.88	12	0.79	144.00	2220.00	13670	20230330	-36.94	6210	20220704	38.81	13670	-36.94	20230330	6580	31.00	20230103	13670	-36.94	20230330	6210	38.81	20220704	6.50	N	220260	100	26 억	428607	N	N	1	N	N
20	20230628	140854	57	100.00	KOSDAQ	화학	N	N	N	N		N	8700	-80	5	-0.91	1172451550	134237	79.33	8820	8890	8650	11410	6150	8780	8734.19	1.61	0	-1092	9013	8896	8813	8696	8613	8855	8655	27	2630	100	6320	10	1	26558307	2311	60.42	3.92	12	0.51	144.00	2220.00	13670	20230330	-36.36	6210	20220704	40.10	13670	-36.36	20230330	6580	32.22	20230103	13670	-36.36	20230330	6210	40.10	20220704	6.50	N	220260	100	26 억	428607	N	N	1	N	N
21	20230628	130854	57	100.00	KOSDAQ	화학	N	N	N	N		N	8730	-50	5	-0.57	1054924570	120737	71.35	8820	8890	8650	11410	6150	8780	8737.37	1.61	0	2324	9013	8896	8813	8696	8613	8855	8655	27	2630	100	6320	10	1	26558307	2319	60.62	3.93	12	0.45	144.00	2220.00	13670	20230330	-36.14	6210	20220704	40.58	13670	-36.14	20230330	6580	32.67	20230103	13670	-36.14	20230330	6210	40.58	20220704	6.50	N	220260	100	26 억	428607	N	N	1	N	N
22	20230628	120906	57	100.00	KOSDAQ	화학	N	N	N	N		N	8780	0	3	0.00	939318590	107525	63.55	8820	8890	8650	11410	6150	8780	8735.81	1.61	0	2456	9013	8896	8813	8696	8613	8855	8655	27	2630	100	6320	10	1	26558307	2332	60.97	3.95	12	0.40	144.00	2220.00	13670	20230330	-35.77	6210	20220704	41.38	13670	-35.77	20230330	6580	33.43	20230103	13670	-35.77	20230330	6210	41.38	20220704	6.50	N	220260	100	26 억	428607	N	N	1	N	N
23	20230628	110901	57	100.00	KOSDAQ	화학	N	N	N	N		N	8740	-40	5	-0.46	844040620	96650	57.12	8820	8890	8650	11410	6150	8780	8732.96	1.61	0	246	9013	8896	8813	8696	8613	8855	8655	27	2630	100	6320	10	1	26558307	2321	60.69	3.94	12	0.36	144.00	2220.00	13670	20230330	-36.06	6210	20220704	40.74	13670	-36.06	20230330	6580	32.83	20230103	13670	-36.06	20230330	6210	40.74	20220704	6.50	N	220260	100	26 억	428607	N	N	1	N	N
24	20230628	100902	57	100.00	KOSDAQ	화학	N	N	N	N		N	8720	-60	5	-0.68	661176980	75728	44.75	8820	8890	8650	11410	6150	8780	8730.94	1.61	0	-6236	9013	8896	8813	8696	8613	8855	8655	27	2630	100	6320	10	1	26558307	2316	60.56	3.93	12	0.29	144.00	2220.00	13670	20230330	-36.21	6210	20220704	40.42	13670	-36.21	20230330	6580	32.52	20230103	13670	-36.21	20230330	6210	40.42	20220704	6.50	N	220260	100	26 억	428607	N	N	1	N	N
25	20230628	090857	57	100.00	KOSDAQ	화학	N	N	N	N		N	8800	20	2	0.23	125411340	14251	8.42	8820	8890	8770	11410	6150	8780	8800.19	1.61	0	-4230	9013	8896	8813	8696	8613	8855	8655	27	2630	100	6320	10	1	26558307	2337	61.11	3.96	12	0.05	144.00	2220.00	13670	20230330	-35.63	6210	20220704	41.71	13670	-35.63	20230330	6580	33.74	20230103	13670	-35.63	20230330	6210	41.71	20220704	6.50	N	220260	100	26 억	428607	N	N	1	N	N
26	20230627	160856	57	100.00	KOSDAQ	화학	N	N	N	N		N	8780	-90	5	-1.01	1483315250	168813	86.67	8850	8930	8730	11530	6210	8870	8786.77	1.56	0	14221	9056	8962	8906	8812	8756	8935	8785	27	2660	100	6380	10	1	26558307	2332	60.97	3.95	12	0.64	144.00	2220.00	13670	20230330	-35.77	6210	20220704	41.38	13670	-35.77	20230330	6580	33.43	20230103	13670	-35.77	20230330	6210	41.38	20220704	6.51	N	220260	100	26 억	414468	N	N	1	N	N
27	20230627	150902	57	100.00	KOSDAQ	화학	N	N	N	N		N	8760	-110	5	-1.24	1383118150	157388	80.81	8850	8930	8730	11530	6210	8870	8787.95	1.56	0	13304	9056	8962	8906	8812	8756	8935	8785	27	2660	100	6380	10	1	26558307	2327	60.83	3.95	12	0.59	144.00	2220.00	13670	20230330	-35.92	6210	20220704	41.06	13670	-35.92	20230330	6580	33.13	20230103	13670	-35.92	20230330	6210	41.06	20220704	6.51	N	220260	100	26 억	414468	N	N	0	N	N
28	20230627	140912	57	100.00	KOSDAQ	화학	N	N	N	N		N	8770	-100	5	-1.13	1137948020	129477	66.48	8850	8930	8730	11530	6210	8870	8788.80	1.56	0	15280	9056	8962	8906	8812	8756	8935	8785	27	2660	100	6380	10	1	26558307	2329	60.90	3.95	12	0.49	144.00	2220.00	13670	20230330	-35.84	6210	20220704	41.22	13670	-35.84	20230330	6580	33.28	20230103	13670	-35.84	20230330	6210	41.22	20220704	6.51	N	220260	100	26 억	414468	N	N	0	N	N
29	20230627	130909	57	100.00	KOSDAQ	화학	N	N	N	N		N	8760	-110	5	-1.24	970825800	110445	56.71	8850	8930	8730	11530	6210	8870	8790.13	1.56	0	7624	9056	8962	8906	8812	8756	8935	8785	27	2660	100	6380	10	1	26558307	2327	60.83	3.95	12	0.42	144.00	2220.00	13670	20230330	-35.92	6210	20220704	41.06	13670	-35.92	20230330	6580	33.13	20230103	13670	-35.92	20230330	6210	41.06	20220704	6.51	N	220260	100	26 억	414468	N	N	0	N	N
30	20230627	120911	57	100.00	KOSDAQ	화학	N	N	N	N		N	8800	-70	5	-0.79	870020020	98942	50.80	8850	8930	8730	11530	6210	8870	8793.23	1.56	0	7166	9056	8962	8906	8812	8756	8935	8785	27	2660	100	6380	10	1	26558307	2337	61.11	3.96	12	0.37	144.00	2220.00	13670	20230330	-35.63	6210	20220704	41.71	13670	-35.63	20230330	6580	33.74	20230103	13670	-35.63	20230330	6210	41.71	20220704	6.51	N	220260	100	26 억	414468	N	N	0	N	N
31	20230627	110919	57	100.00	KOSDAQ	화학	N	N	N	N		N	8870	0	3	0.00	745371770	84783	43.53	8850	8930	8730	11530	6210	8870	8791.52	1.56	0	8257	9056	8962	8906	8812	8756	8935	8785	27	2660	100	6380	10	1	26558307	2356	61.60	4.00	12	0.32	144.00	2220.00	13670	20230330	-35.11	6210	20220704	42.83	13670	-35.11	20230330	6580	34.80	20230103	13670	-35.11	20230330	6210	42.83	20220704	6.51	N	220260	100	26 억	414468	N	N	0	N	N
32	20230627	100852	57	100.00	KOSDAQ	화학	N	N	N	N		N	8830	-40	5	-0.45	457572890	51991	26.69	8850	8930	8750	11530	6210	8870	8801.00	1.56	0	2865	9056	8962	8906	8812	8756	8935	8785	27	2660	100	6380	10	1	26558307	2345	61.32	3.98	12	0.20	144.00	2220.00	13670	20230330	-35.41	6210	20220704	42.19	13670	-35.41	20230330	6580	34.19	20230103	13670	-35.41	20230330	6210	42.19	20220704	6.51	N	220260	100	26 억	414468	N	N	0	N	N
33	20230627	090856	57	100.00	KOSDAQ	화학	N	N	N	N		N	8800	-70	5	-0.79	145266330	16458	8.45	8850	8930	8790	11530	6210	8870	8826.49	1.56	0	-4693	9056	8962	8906	8812	8756	8935	8785	27	2660	100	6380	10	1	26558307	2337	61.11	3.96	12	0.06	144.00	2220.00	13670	20230330	-35.63	6210	20220704	41.71	13670	-35.63	20230330	6580	33.74	20230103	13670	-35.63	20230330	6210	41.71	20220704	6.51	N	220260	100	26 억	414468	N	N	0	N	N
34	20230626	160856	57	100.00	KOSDAQ	화학	N	N	N	N		N	8870	-150	5	-1.66	1714870330	192787	98.98	8990	9000	8850	11720	6320	9020	8895.49	1.58	0	-5806	9486	9252	9126	8892	8766	9190	8830	27	2700	100	6490	10	1	26558307	2356	61.60	4.00	12	0.73	144.00	2220.00	13670	20230330	-35.11	6210	20220704	42.83	13670	-35.11	20230330	6580	34.80	20230103	13670	-35.11	20230330	6210	42.83	20220704	6.53	N	220260	100	26 억	420293	N	N	0	N	N
35	20230626	150901	57	100.00	KOSDAQ	화학	N	N	N	N		N	8900	-120	5	-1.33	1597231190	179530	92.17	8990	9000	8850	11720	6320	9020	8896.74	1.58	0	-6047	9486	9252	9126	8892	8766	9190	8830	27	2700	100	6490	10	1	26558307	2364	61.81	4.01	12	0.68	144.00	2220.00	13670	20230330	-34.89	6210	20220704	43.32	13670	-34.89	20230330	6580	35.26	20230103	13670	-34.89	20230330	6210	43.32	20220704	6.53	N	220260	100	26 억	420293	N	N	0	N	N
36	20230626	140900	57	100.00	KOSDAQ	화학	N	N	N	N		N	8860	-160	5	-1.77	1363627980	153193	78.65	8990	9000	8850	11720	6320	9020	8901.37	1.58	0	-3575	9486	9252	9126	8892	8766	9190	8830	27	2700	100	6490	10	1	26558307	2353	61.53	3.99	12	0.58	144.00	2220.00	13670	20230330	-35.19	6210	20220704	42.67	13670	-35.19	20230330	6580	34.65	20230103	13670	-35.19	20230330	6210	42.67	20220704	6.53	N	220260	100	26 억	420293	N	N	0	N	N
37	20230626	130853	57	100.00	KOSDAQ	화학	N	N	N	N		N	8900	-120	5	-1.33	1036659270	116333	59.73	8990	9000	8850	11720	6320	9020	8911.14	1.58	0	-2610	9486	9252	9126	8892	8766	9190	8830	27	2700	100	6490	10	1	26558307	2364	61.81	4.01	12	0.44	144.00	2220.00	13670	20230330	-34.89	6210	20220704	43.32	13670	-34.89	20230330	6580	35.26	20230103	13670	-34.89	20230330	6210	43.32	20220704	6.53	N	220260	100	26 억	420293	N	N	0	N	N
38	20230626	120855	57	100.00	KOSDAQ	화학	N	N	N	N		N	8910	-110	5	-1.22	814009180	91324	46.89	8990	9000	8850	11720	6320	9020	8913.42	1.58	0	-2547	9486	9252	9126	8892	8766	9190	8830	27	2700	100	6490	10	1	26558307	2366	61.88	4.01	12	0.34	144.00	2220.00	13670	20230330	-34.82	6210	20220704	43.48	13670	-34.82	20230330	6580	35.41	20230103	13670	-34.82	20230330	6210	43.48	20220704	6.53	N	220260	100	26 억	420293	N	N	0	N	N
39	20230626	110854	57	100.00	KOSDAQ	화학	N	N	N	N		N	8940	-80	5	-0.89	741245080	83166	42.70	8990	9000	8850	11720	6320	9020	8912.84	1.58	0	-3557	9486	9252	9126	8892	8766	9190	8830	27	2700	100	6490	10	1	26558307	2374	62.08	4.03	12	0.31	144.00	2220.00	13670	20230330	-34.60	6210	20220704	43.96	13670	-34.60	20230330	6580	35.87	20230103	13670	-34.60	20230330	6210	43.96	20220704	6.53	N	220260	100	26 억	420293	N	N	0	N	N
40	20230626	100855	57	100.00	KOSDAQ	화학	N	N	N	N		N	8930	-90	5	-1.00	533293720	59840	30.72	8990	9000	8850	11720	6320	9020	8911.99	1.58	0	-2896	9486	9252	9126	8892	8766	9190	8830	27	2700	100	6490	10	1	26558307	2372	62.01	4.02	12	0.23	144.00	2220.00	13670	20230330	-34.67	6210	20220704	43.80	13670	-34.67	20230330	6580	35.71	20230103	13670	-34.67	20230330	6210	43.80	20220704	6.53	N	220260	100	26 억	420293	N	N	0	N	N
41	20230626	090858	57	100.00	KOSDAQ	화학	N	N	N	N		N	8900	-120	5	-1.33	182762980	20516	10.53	8990	8990	8850	11720	6320	9020	8908.31	1.58	0	-6994	9486	9252	9126	8892	8766	9190	8830	27	2700	100	6490	10	1	26558307	2364	61.81	4.01	12	0.08	144.00	2220.00	13670	20230330	-34.89	6210	20220704	43.32	13670	-34.89	20230330	6580	35.26	20230103	13670	-34.89	20230330	6210	43.32	20220704	6.53	N	220260	100	26 억	420293	N	N	0	N	N
42	20230623	182004	57	100.00	KOSDAQ	화학	N	N	N	N		N	9020	-110	5	-1.20	1777429250	194781	85.20	9350	9360	9000	11860	6400	9130	9126.70	1.74	0	-41495	9423	9276	9123	8976	8823	9350	9050	27	2730	100	6570	10	1	26558307	2396	62.64	4.06	12	0.73	144.00	2220.00	13670	20230330	-34.02	6210	20220704	45.25	13670	-34.02	20230330	6580	37.08	20230103	13670	-34.02	20230330	6210	45.25	20220704	6.56	N	220260	100	26 억	462214	N	N	0	N	N
43	20230623	140718	57	100.00	KOSDAQ	화학	N	N	N	N		N	9070	-60	5	-0.66	1384388580	151278	66.17	9350	9360	9050	11860	6400	9130	9151.29	1.74	0	-36466	9423	9276	9123	8976	8823	9350	9050	27	2730	100	6570	10	1	26558307	2409	62.99	4.09	12	0.57	144.00	2220.00	13670	20230330	-33.65	6210	20220704	46.05	13670	-33.65	20230330	6580	37.84	20230103	13670	-33.65	20230330	6210	46.05	20220704	6.56	N	220260	100	26 억	462214	N	N	0	N	N
44	20230622	160745	57	100.00	KOSDAQ	화학	N	N	N	N		N	9130	90	2	1.00	1782374020	195295	58.21	9090	9270	8970	11750	6330	9040	9126.79	1.60	0	35495	9553	9296	9163	8906	8773	9230	8840	27	2710	100	6500	10	1	26558307	2425	63.40	4.11	12	0.74	144.00	2220.00	13670	20230330	-33.21	6210	20220704	47.02	13670	-33.21	20230330	6580	38.75	20230103	13670	-33.21	20230330	6210	47.02	20220704	6.51	N	220260	100	26 억	425981	N	N	0	N	N
45	20230622	150713	57	100.00	KOSDAQ	화학	N	N	N	N		N	9120	80	2	0.88	1704749230	186798	55.68	9090	9270	8970	11750	6330	9040	9126.41	1.60	0	35400	9553	9296	9163	8906	8773	9230	8840	27	2710	100	6500	10	1	26558307	2422	63.33	4.11	12	0.70	144.00	2220.00	13670	20230330	-33.28	6210	20220704	46.86	13670	-33.28	20230330	6580	38.60	20230103	13670	-33.28	20230330	6210	46.86	20220704	6.51	N	220260	100	26 억	425981	N	N	0	N	N
46	20230622	140448	57	100.00	KOSDAQ	화학	N	N	N	N		N	9190	150	2	1.66	1560556380	171000	50.97	9090	9270	8970	11750	6330	9040	9126.33	1.60	0	36017	9553	9296	9163	8906	8773	9230	8840	27	2710	100	6500	10	1	26558307	2441	63.82	4.14	12	0.64	144.00	2220.00	13670	20230330	-32.77	6210	20220704	47.99	13670	-32.77	20230330	6580	39.67	20230103	13670	-32.77	20230330	6210	47.99	20220704	6.51	N	220260	100	26 억	425981	N	N	0	N	N
47	20230622	130153	57	100.00	KOSDAQ	화학	N	N	N	N		N	9140	100	2	1.11	1393245100	152710	45.52	9090	9270	8970	11750	6330	9040	9123.76	1.60	0	30440	9553	9296	9163	8906	8773	9230	8840	27	2710	100	6500	10	1	26558307	2427	63.47	4.12	12	0.57	144.00	2220.00	13670	20230330	-33.14	6210	20220704	47.18	13670	-33.14	20230330	6580	38.91	20230103	13670	-33.14	20230330	6210	47.18	20220704	6.51	N	220260	100	26 억	425981	N	N	0	N	N
48	20230622	120335	57	100.00	KOSDAQ	화학	N	N	N	N		N	9200	160	2	1.77	1304858280	143055	42.64	9090	9270	8970	11750	6330	9040	9121.68	1.60	0	31955	9553	9296	9163	8906	8773	9230	8840	27	2710	100	6500	10	1	26558307	2443	63.89	4.14	12	0.54	144.00	2220.00	13670	20230330	-32.70	6210	20220704	48.15	13670	-32.70	20230330	6580	39.82	20230103	13670	-32.70	20230330	6210	48.15	20220704	6.51	N	220260	100	26 억	425981	N	N	0	N	N
49	20230622	110648	57	100.00	KOSDAQ	화학	N	N	N	N		N	9170	130	2	1.44	1188917200	130430	38.88	9090	9270	8970	11750	6330	9040	9115.67	1.60	0	25219	9553	9296	9163	8906	8773	9230	8840	27	2710	100	6500	10	1	26558307	2435	63.68	4.13	12	0.49	144.00	2220.00	13670	20230330	-32.92	6210	20220704	47.67	13670	-32.92	20230330	6580	39.36	20230103	13670	-32.92	20230330	6210	47.67	20220704	6.51	N	220260	100	26 억	425981	N	N	0	N	N
50	20230622	100903	57	100.00	KOSDAQ	화학	N	N	N	N		N	9080	40	2	0.44	581977270	64272	19.16	9090	9140	8970	11750	6330	9040	9055.03	1.60	0	3575	9553	9296	9163	8906	8773	9230	8840	27	2710	100	6500	10	1	26558307	2411	63.06	4.09	12	0.24	144.00	2220.00	13670	20230330	-33.58	6210	20220704	46.22	13670	-33.58	20230330	6580	37.99	20230103	13670	-33.58	20230330	6210	46.22	20220704	6.51	N	220260	100	26 억	425981	N	N	0	N	N
51	20230622	090126	57	100.00	KOSDAQ	화학	N	N	N	N		N	9030	-10	5	-0.11	73052830	8066	2.40	9090	9090	9030	11750	6330	9040	9058.06	1.60	0	-2930	9553	9296	9163	8906	8773	9230	8840	27	2710	100	6500	10	1	26558307	2398	62.71	4.07	12	0.03	144.00	2220.00	13670	20230330	-33.94	6210	20220704	45.41	13670	-33.94	20230330	6580	37.23	20230103	13670	-33.94	20230330	6210	45.41	20220704	6.51	N	220260	100	26 억	425981	N	N	0	N	N
52	20230621	160401	57	100.00	KOSDAQ	화학	N	N	N	N		N	9040	-220	5	-2.38	3038142900	332239	164.43	9380	9420	9030	12030	6490	9260	9144.48	1.59	-331	3331	9533	9396	9323	9186	9113	9360	9150	27	2770	100	6660	10	1	26558307	2401	62.78	4.07	12	1.25	144.00	2220.00	13670	20230330	-33.87	6210	20220704	45.57	13670	-33.87	20230330	6580	37.39	20230103	13670	-33.87	20230330	6210	45.57	20220704	6.50	N	220260	100	26 억	422700	N	N	0	N	N
53	20230621	150948	57	100.00	KOSDAQ	화학	N	N	N	N		N	9040	-220	5	-2.38	2944887460	321926	159.33	9380	9420	9030	12030	6490	9260	9147.72	1.59	-331	1489	9533	9396	9323	9186	9113	9360	9150	27	2770	100	6660	10	1	26558307	2401	62.78	4.07	12	1.21	144.00	2220.00	13670	20230330	-33.87	6210	20220704	45.57	13670	-33.87	20230330	6580	37.39	20230103	13670	-33.87	20230330	6210	45.57	20220704	6.50	N	220260	100	26 억	422700	N	N	0	N	N
54	20230621	140244	57	100.00	KOSDAQ	화학	N	N	N	N		N	9060	-200	5	-2.16	2632997380	287443	142.26	9380	9420	9030	12030	6490	9260	9160.07	1.59	-331	1672	9533	9396	9323	9186	9113	9360	9150	27	2770	100	6660	10	1	26558307	2406	62.92	4.08	12	1.08	144.00	2220.00	13670	20230330	-33.72	6210	20220704	45.89	13670	-33.72	20230330	6580	37.69	20230103	13670	-33.72	20230330	6210	45.89	20220704	6.50	N	220260	100	26 억	422700	N	N	0	N	N
55	20230621	130728	57	100.00	KOSDAQ	화학	N	N	N	N		N	9080	-180	5	-1.94	1960173910	213133	105.49	9380	9420	9050	12030	6490	9260	9196.95	1.59	-331	-27247	9533	9396	9323	9186	9113	9360	9150	27	2770	100	6660	10	1	26558307	2411	63.06	4.09	12	0.80	144.00	2220.00	13670	20230330	-33.58	6210	20220704	46.22	13670	-33.58	20230330	6580	37.99	20230103	13670	-33.58	20230330	6210	46.22	20220704	6.50	N	220260	100	26 억	422700	N	N	0	N	N
56	20230621	120307	57	100.00	KOSDAQ	화학	N	N	N	N		N	9120	-140	5	-1.51	1719057990	186597	92.35	9380	9420	9050	12030	6490	9260	9212.68	1.59	-331	-28799	9533	9396	9323	9186	9113	9360	9150	27	2770	100	6660	10	1	26558307	2422	63.33	4.11	12	0.70	144.00	2220.00	13670	20230330	-33.28	6210	20220704	46.86	13670	-33.28	20230330	6580	38.60	20230103	13670	-33.28	20230330	6210	46.86	20220704	6.50	N	220260	100	26 억	422700	N	N	0	N	N
57	20230621	110851	57	100.00	KOSDAQ	화학	N	N	N	N		N	9150	-110	5	-1.19	1432851440	155168	76.80	9380	9420	9050	12030	6490	9260	9234.19	1.59	-331	-25139	9533	9396	9323	9186	9113	9360	9150	27	2770	100	6660	10	1	26558307	2430	63.54	4.12	12	0.58	144.00	2220.00	13670	20230330	-33.07	6210	20220704	47.34	13670	-33.07	20230330	6580	39.06	20230103	13670	-33.07	20230330	6210	47.34	20220704	6.50	N	220260	100	26 억	422700	N	N	0	N	N
58	20230621	101015	57	100.00	KOSDAQ	화학	N	N	N	N		N	9280	20	2	0.22	795961100	85407	42.27	9380	9420	9250	12030	6490	9260	9319.62	1.59	-331	-35868	9533	9396	9323	9186	9113	9360	9150	27	2770	100	6660	10	1	26558307	2465	64.44	4.18	12	0.32	144.00	2220.00	13670	20230330	-32.11	6210	20220704	49.44	13670	-32.11	20230330	6580	41.03	20230103	13670	-32.11	20230330	6210	49.44	20220704	6.50	N	220260	100	26 억	422700	N	N	0	N	N
59	20230621	090942	57	100.00	KOSDAQ	화학	N	N	N	N		N	9350	90	2	0.97	114796090	12243	6.06	9380	9420	9310	12030	6490	9260	9376.47	1.59	-331	-392	9533	9396	9323	9186	9113	9360	9150	27	2770	100	6660	10	1	26558307	2483	64.93	4.21	12	0.05	144.00	2220.00	13670	20230330	-31.60	6210	20220704	50.56	13670	-31.60	20230330	6580	42.10	20230103	13670	-31.60	20230330	6210	50.56	20220704	6.50	N	220260	100	26 억	422700	N	N	0	N	N
60	20230620	160512	00	50.00	KOSDAQ	화학	N	N	N	N	50	N	9260	-180	5	-1.91	1850372380	198601	92.10	9460	9460	9250	12270	6610	9440	9317.07	1.69	-331	-24962	9673	9556	9383	9266	9093	9615	9325	27	2830	100	6790	10	1	26558307	2459	64.31	4.17	12	0.75	144.00	2220.00	13670	20230330	-32.26	6210	20220704	49.11	13670	-32.26	20230330	6580	40.73	20230103	13670	-32.26	20230330	6210	49.11	20220704	6.48	N	220260	100	26 억	448173	N	N	13	N	N
61	20230620	150316	00	50.00	KOSDAQ	화학	N	N	N	N	50	N	9270	-170	5	-1.80	1749869670	187757	87.07	9460	9460	9250	12270	6610	9440	9319.86	1.69	-331	-24788	9673	9556	9383	9266	9093	9615	9325	27	2830	100	6790	10	1	26558307	2462	64.38	4.18	12	0.71	144.00	2220.00	13670	20230330	-32.19	6210	20220704	49.28	13670	-32.19	20230330	6580	40.88	20230103	13670	-32.19	20230330	6210	49.28	20220704	6.48	N	220260	100	26 억	448173	N	N	13	N	N
62	20230620	140157	00	50.00	KOSDAQ	화학	N	N	N	N	50	N	9280	-160	5	-1.69	1361421040	145844	67.63	9460	9460	9270	12270	6610	9440	9334.78	1.69	-331	-20158	9673	9556	9383	9266	9093	9615	9325	27	2830	100	6790	10	1	26558307	2465	64.44	4.18	12	0.55	144.00	2220.00	13670	20230330	-32.11	6210	20220704	49.44	13670	-32.11	20230330	6580	41.03	20230103	13670	-32.11	20230330	6210	49.44	20220704	6.48	N	220260	100	26 억	448173	N	N	13	N	N
63	20230620	130648	00	50.00	KOSDAQ	화학	N	N	N	N	50	N	9290	-150	5	-1.59	1215874370	130175	60.37	9460	9460	9270	12270	6610	9440	9340.31	1.69	-331	-16268	9673	9556	9383	9266	9093	9615	9325	27	2830	100	6790	10	1	26558307	2467	64.51	4.18	12	0.49	144.00	2220.00	13670	20230330	-32.04	6210	20220704	49.60	13670	-32.04	20230330	6580	41.19	20230103	13670	-32.04	20230330	6210	49.60	20220704	6.48	N	220260	100	26 억	448173	N	N	13	N	N
64	20230620	120727	00	50.00	KOSDAQ	화학	N	N	N	N	50	N	9290	-150	5	-1.59	1033538450	110543	51.26	9460	9460	9290	12270	6610	9440	9349.65	1.69	-331	-12366	9673	9556	9383	9266	9093	9615	9325	27	2830	100	6790	10	1	26558307	2467	64.51	4.18	12	0.42	144.00	2220.00	13670	20230330	-32.04	6210	20220704	49.60	13670	-32.04	20230330	6580	41.19	20230103	13670	-32.04	20230330	6210	49.60	20220704	6.48	N	220260	100	26 억	448173	N	N	13	N	N
65	20230620	110737	00	50.00	KOSDAQ	화학	N	N	N	N	50	N	9300	-140	5	-1.48	834825240	89196	41.36	9460	9460	9300	12270	6610	9440	9359.45	1.69	-331	-8056	9673	9556	9383	9266	9093	9615	9325	27	2830	100	6790	10	1	26558307	2470	64.58	4.19	12	0.34	144.00	2220.00	13670	20230330	-31.97	6210	20220704	49.76	13670	-31.97	20230330	6580	41.34	20230103	13670	-31.97	20230330	6210	49.76	20220704	6.48	N	220260	100	26 억	448173	N	N	13	N	N
66	20230620	100503	00	50.00	KOSDAQ	화학	N	N	N	N	50	N	9420	-20	5	-0.21	572474450	61127	28.35	9460	9460	9310	12270	6610	9440	9365.33	1.69	-331	5747	9673	9556	9383	9266	9093	9615	9325	27	2830	100	6790	10	1	26558307	2502	65.42	4.24	12	0.23	144.00	2220.00	13670	20230330	-31.09	6210	20220704	51.69	13670	-31.09	20230330	6580	43.16	20230103	13670	-31.09	20230330	6210	51.69	20220704	6.48	N	220260	100	26 억	448173	N	N	13	N	N
67	20230620	090544	00	50.00	KOSDAQ	화학	N	N	N	N	50	N	9340	-100	5	-1.06	74179810	7897	3.66	9460	9460	9320	12270	6610	9440	9393.42	1.69	-331	-4994	9673	9556	9383	9266	9093	9615	9325	27	2830	100	6790	10	1	26558307	2481	64.86	4.21	12	0.03	144.00	2220.00	13670	20230330	-31.68	6210	20220704	50.40	13670	-31.68	20230330	6580	41.95	20230103	13670	-31.68	20230330	6210	50.40	20220704	6.48	N	220260	100	26 억	448173	N	N	13	N	N
68	20230619	160742	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9440	110	2	1.18	1999776130	213759	62.77	9300	9500	9210	12120	6540	9330	9355.15	1.67	-331	4832	9703	9516	9413	9226	9123	9465	9175	27	2790	100	6710	10	1	26558307	2507	65.56	4.25	12	0.80	144.00	2220.00	13670	20230330	-30.94	6210	20220704	52.01	13670	-30.94	20230330	6580	43.47	20230103	13670	-30.94	20230330	6210	52.01	20220704	6.54	N	220260	100	26 억	443435	N	N	13	N	N
69	20230619	150415	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9420	90	2	0.96	1899745840	203155	59.66	9300	9500	9210	12120	6540	9330	9351.21	1.67	-331	2071	9703	9516	9413	9226	9123	9465	9175	27	2790	100	6710	10	1	26558307	2502	65.42	4.24	12	0.76	144.00	2220.00	13670	20230330	-31.09	6210	20220704	51.69	13670	-31.09	20230330	6580	43.16	20230103	13670	-31.09	20230330	6210	51.69	20220704	6.54	N	220260	100	26 억	443435	N	N	656	N	N
70	20230619	140406	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9370	40	2	0.43	1695158750	181395	53.27	9300	9500	9210	12120	6540	9330	9345.12	1.67	-331	540	9703	9516	9413	9226	9123	9465	9175	27	2790	100	6710	10	1	26558307	2489	65.07	4.22	12	0.68	144.00	2220.00	13670	20230330	-31.46	6210	20220704	50.89	13670	-31.46	20230330	6580	42.40	20230103	13670	-31.46	20230330	6210	50.89	20220704	6.54	N	220260	100	26 억	443435	N	N	656	N	N
71	20230619	130937	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9380	50	2	0.54	1502511780	160882	47.24	9300	9500	9210	12120	6540	9330	9339.22	1.67	-331	3711	9703	9516	9413	9226	9123	9465	9175	27	2790	100	6710	10	1	26558307	2491	65.14	4.23	12	0.61	144.00	2220.00	13670	20230330	-31.38	6210	20220704	51.05	13670	-31.38	20230330	6580	42.55	20230103	13670	-31.38	20230330	6210	51.05	20220704	6.54	N	220260	100	26 억	443435	N	N	656	N	N
72	20230619	120219	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9380	50	2	0.54	1112255920	119537	35.10	9300	9410	9210	12120	6540	9330	9304.70	1.67	-331	1500	9703	9516	9413	9226	9123	9465	9175	27	2790	100	6710	10	1	26558307	2491	65.14	4.23	12	0.45	144.00	2220.00	13670	20230330	-31.38	6210	20220704	51.05	13670	-31.38	20230330	6580	42.55	20230103	13670	-31.38	20230330	6210	51.05	20220704	6.54	N	220260	100	26 억	443435	N	N	656	N	N
73	20230619	110755	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9350	20	2	0.21	989893480	106466	31.26	9300	9410	9210	12120	6540	9330	9297.74	1.67	-331	-349	9703	9516	9413	9226	9123	9465	9175	27	2790	100	6710	10	1	26558307	2483	64.93	4.21	12	0.40	144.00	2220.00	13670	20230330	-31.60	6210	20220704	50.56	13670	-31.60	20230330	6580	42.10	20230103	13670	-31.60	20230330	6210	50.56	20220704	6.54	N	220260	100	26 억	443435	N	N	656	N	N
74	20230619	100818	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9320	-10	5	-0.11	741328950	79932	23.47	9300	9390	9210	12120	6540	9330	9274.50	1.67	-331	-4589	9703	9516	9413	9226	9123	9465	9175	27	2790	100	6710	10	1	26558307	2475	64.72	4.20	12	0.30	144.00	2220.00	13670	20230330	-31.82	6210	20220704	50.08	13670	-31.82	20230330	6580	41.64	20230103	13670	-31.82	20230330	6210	50.08	20220704	6.54	N	220260	100	26 억	443435	N	N	656	N	N
75	20230619	090706	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9260	-70	5	-0.75	173418340	18715	5.50	9300	9300	9220	12120	6540	9330	9266.28	1.67	-331	-3414	9703	9516	9413	9226	9123	9465	9175	27	2790	100	6710	10	1	26558307	2459	64.31	4.17	12	0.07	144.00	2220.00	13670	20230330	-32.26	6210	20220704	49.11	13670	-32.26	20230330	6580	40.73	20230103	13670	-32.26	20230330	6210	49.11	20220704	6.54	N	220260	100	26 억	443435	N	N	656	N	N
76	20230616	160220	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9330	-90	5	-0.96	3171054140	337340	93.87	9580	9600	9310	12240	6600	9420	9400.28	1.85	0	-45526	9793	9606	9503	9316	9213	9555	9265	27	2820	100	6780	10	1	26558307	2478	64.79	4.20	12	1.27	144.00	2220.00	13670	20230330	-31.75	6210	20220704	50.24	13670	-31.75	20230330	6580	41.79	20230103	13670	-31.75	20230330	6210	50.24	20220704	6.54	N	220260	100	26 억	490258	N	N	656	N	N
77	20230616	150307	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9330	-90	5	-0.96	2931267350	311632	86.72	9580	9600	9310	12240	6600	9420	9406.18	1.85	0	-45460	9793	9606	9503	9316	9213	9555	9265	27	2820	100	6780	10	1	26558307	2478	64.79	4.20	12	1.17	144.00	2220.00	13670	20230330	-31.75	6210	20220704	50.24	13670	-31.75	20230330	6580	41.79	20230103	13670	-31.75	20230330	6210	50.24	20220704	6.54	N	220260	100	26 억	490258	N	N	878	N	N
78	20230616	140427	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9330	-90	5	-0.96	2633781970	279745	77.85	9580	9600	9310	12240	6600	9420	9414.94	1.85	0	-43744	9793	9606	9503	9316	9213	9555	9265	27	2820	100	6780	10	1	26558307	2478	64.79	4.20	12	1.05	144.00	2220.00	13670	20230330	-31.75	6210	20220704	50.24	13670	-31.75	20230330	6580	41.79	20230103	13670	-31.75	20230330	6210	50.24	20220704	6.54	N	220260	100	26 억	490258	N	N	878	N	N
79	20230616	130422	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9350	-70	5	-0.74	2360274340	250479	69.70	9580	9600	9310	12240	6600	9420	9423.04	1.85	0	-34141	9793	9606	9503	9316	9213	9555	9265	27	2820	100	6780	10	1	26558307	2483	64.93	4.21	12	0.94	144.00	2220.00	13670	20230330	-31.60	6210	20220704	50.56	13670	-31.60	20230330	6580	42.10	20230103	13670	-31.60	20230330	6210	50.56	20220704	6.54	N	220260	100	26 억	490258	N	N	878	N	N
80	20230616	120628	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9330	-90	5	-0.96	2180674910	231250	64.35	9580	9600	9310	12240	6600	9420	9429.95	1.85	0	-28402	9793	9606	9503	9316	9213	9555	9265	27	2820	100	6780	10	1	26558307	2478	64.79	4.20	12	0.87	144.00	2220.00	13670	20230330	-31.75	6210	20220704	50.24	13670	-31.75	20230330	6580	41.79	20230103	13670	-31.75	20230330	6210	50.24	20220704	6.54	N	220260	100	26 억	490258	N	N	878	N	N
81	20230616	110631	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9380	-40	5	-0.42	1761647380	186385	51.87	9580	9600	9340	12240	6600	9420	9451.66	1.85	0	-14892	9793	9606	9503	9316	9213	9555	9265	27	2820	100	6780	10	1	26558307	2491	65.14	4.23	12	0.70	144.00	2220.00	13670	20230330	-31.38	6210	20220704	51.05	13670	-31.38	20230330	6580	42.55	20230103	13670	-31.38	20230330	6210	51.05	20220704	6.54	N	220260	100	26 억	490258	N	N	878	N	N
82	20230616	100143	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9460	40	2	0.42	1021969600	107795	30.00	9580	9600	9410	12240	6600	9420	9480.69	1.85	0	4921	9793	9606	9503	9316	9213	9555	9265	27	2820	100	6780	10	1	26558307	2512	65.69	4.26	12	0.41	144.00	2220.00	13670	20230330	-30.80	6210	20220704	52.33	13670	-30.80	20230330	6580	43.77	20230103	13670	-30.80	20230330	6210	52.33	20220704	6.54	N	220260	100	26 억	490258	N	N	878	N	N
83	20230616	090847	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9590	170	2	1.80	206070640	21565	6.00	9580	9600	9520	12240	6600	9420	9555.92	1.85	0	790	9793	9606	9503	9316	9213	9555	9265	27	2820	100	6780	10	1	26558307	2547	66.60	4.32	12	0.08	144.00	2220.00	13670	20230330	-29.85	6210	20220704	54.43	13670	-29.85	20230330	6580	45.74	20230103	13670	-29.85	20230330	6210	54.43	20220704	6.54	N	220260	100	26 억	490258	N	N	878	N	N
84	20230615	150828	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9430	-50	5	-0.53	3163523090	332815	29.90	9530	9690	9400	12320	6640	9480	9505.35	1.89	0	-16486	10226	9852	9606	9232	8986	9730	9110	27	2840	100	6820	10	1	26558307	2504	65.49	4.25	12	1.25	144.00	2220.00	13670	20230330	-31.02	6210	20220704	51.85	13670	-31.02	20230330	6580	43.31	20230103	13670	-31.02	20230330	6210	51.85	20220704	6.45	N	220260	100	26 억	503270	N	N	768	N	N
85	20230615	140845	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9480	0	3	0.00	2861286020	300860	27.03	9530	9690	9400	12320	6640	9480	9510.36	1.89	0	-12137	10226	9852	9606	9232	8986	9730	9110	27	2840	100	6820	10	1	26558307	2518	65.83	4.27	12	1.13	144.00	2220.00	13670	20230330	-30.65	6210	20220704	52.66	13670	-30.65	20230330	6580	44.07	20230103	13670	-30.65	20230330	6210	52.66	20220704	6.45	N	220260	100	26 억	503270	N	N	768	N	N
86	20230615	130930	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9510	30	2	0.32	2375414210	249538	22.42	9530	9690	9400	12320	6640	9480	9519.25	1.89	0	-24879	10226	9852	9606	9232	8986	9730	9110	27	2840	100	6820	10	1	26558307	2526	66.04	4.28	12	0.94	144.00	2220.00	13670	20230330	-30.43	6210	20220704	53.14	13670	-30.43	20230330	6580	44.53	20230103	13670	-30.43	20230330	6210	53.14	20220704	6.45	N	220260	100	26 억	503270	N	N	768	N	N
87	20230615	120505	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9510	30	2	0.32	2179392920	228892	20.56	9530	9690	9400	12320	6640	9480	9521.49	1.89	0	-14589	10226	9852	9606	9232	8986	9730	9110	27	2840	100	6820	10	1	26558307	2526	66.04	4.28	12	0.86	144.00	2220.00	13670	20230330	-30.43	6210	20220704	53.14	13670	-30.43	20230330	6580	44.53	20230103	13670	-30.43	20230330	6210	53.14	20220704	6.45	N	220260	100	26 억	503270	N	N	768	N	N
88	20230615	110720	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9440	-40	5	-0.42	1770748760	185558	16.67	9530	9690	9420	12320	6640	9480	9542.83	1.89	0	-16097	10226	9852	9606	9232	8986	9730	9110	27	2840	100	6820	10	1	26558307	2507	65.56	4.25	12	0.70	144.00	2220.00	13670	20230330	-30.94	6210	20220704	52.01	13670	-30.94	20230330	6580	43.47	20230103	13670	-30.94	20230330	6210	52.01	20220704	6.45	N	220260	100	26 억	503270	N	N	768	N	N
89	20230611	184531	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9550	380	2	4.14	3690041250	392209	168.23	9240	9550	9220	11920	6420	9170	9401.69	2.90	29479	30204	9403	9286	9203	9086	9003	9245	9045	27	2750	100	6600	10	1	26558307	2536	66.32	4.30	12	1.48	144.00	2220.00	13670	20230330	-30.14	6210	20220704	53.78	13670	-30.14	20230330	6580	45.14	20230103	13670	-30.14	20230330	6210	53.78	20220704	6.50	N	220260	100	26 억	770262	N	N	334	N	N
90	20230611	181133	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	9550	380	2	4.14	3690041250	392209	168.23	9240	9550	9220	11920	6420	9170	9401.69	2.90	29479	30204	9403	9286	9203	9086	9003	9245	9045	27	2750	100	6600	10	1	26558307	2536	66.32	4.30	12	1.48	144.00	2220.00	13670	20230330	-30.14	6210	20220704	53.78	13670	-30.14	20230330	6580	45.14	20230103	13670	-30.14	20230330	6210	53.78	20220704	6.50	N	220260	100	26 억	770262	N	N	334	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History