KissMeData/151860/price/prices-20230601.csv at a5e274ef7b5787f58df516b2b3aef5a2e6770556

Files

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

40 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160807	57	100.00	KOSDAQ	화학	N	N	N	N	N	12850	-30	5	-0.23	4136971610	320442	98.48	12900	13150	12800	16740	9020	12880	12910.40	5.13	0	17760	13460	13170	13020	12730	12580	13095	12655	201	3860	500	9270	10	1	36000000	4626	0.95	0.56	12	0.89	13572.00	22772.00	30600	20230421	-58.01	8060	20221017	59.43	30600	-58.01	20230421	9070	41.68	20230103	30600	-58.01	20230421	8060	59.43	20221017	7.18	N	151860	500	200 억	1846254	N	N	41	N	N
3	20230630	150809	57	100.00	KOSDAQ	화학	N	N	N	N	N	12840	-40	5	-0.31	3924579390	303927	93.40	12900	13150	12800	16740	9020	12880	12912.90	5.13	0	14287	13460	13170	13020	12730	12580	13095	12655	201	3860	500	9270	10	1	36000000	4622	0.95	0.56	12	0.84	13572.00	22772.00	30600	20230421	-58.04	8060	20221017	59.31	30600	-58.04	20230421	9070	41.57	20230103	30600	-58.04	20230421	8060	59.31	20221017	7.18	N	151860	500	200 억	1846254	N	N	41	N	N
4	20230630	140808	57	100.00	KOSDAQ	화학	N	N	N	N	N	12830	-50	5	-0.39	3309668010	255987	78.67	12900	13150	12800	16740	9020	12880	12929.05	5.13	0	7282	13460	13170	13020	12730	12580	13095	12655	201	3860	500	9270	10	1	36000000	4619	0.95	0.56	12	0.71	13572.00	22772.00	30600	20230421	-58.07	8060	20221017	59.18	30600	-58.07	20230421	9070	41.46	20230103	30600	-58.07	20230421	8060	59.18	20221017	7.18	N	151860	500	200 억	1846254	N	N	41	N	N
5	20230630	130808	57	100.00	KOSDAQ	화학	N	N	N	N	N	12890	10	2	0.08	2473737040	190903	58.67	12900	13150	12870	16740	9020	12880	12958.08	5.13	0	5206	13460	13170	13020	12730	12580	13095	12655	201	3860	500	9270	10	1	36000000	4640	0.95	0.57	12	0.53	13572.00	22772.00	30600	20230421	-57.88	8060	20221017	59.93	30600	-57.88	20230421	9070	42.12	20230103	30600	-57.88	20230421	8060	59.93	20221017	7.18	N	151860	500	200 억	1846254	N	N	41	N	N
6	20230630	120806	57	100.00	KOSDAQ	화학	N	N	N	N	N	12900	20	2	0.16	2163981640	166902	51.29	12900	13150	12870	16740	9020	12880	12965.58	5.13	0	5238	13460	13170	13020	12730	12580	13095	12655	201	3860	500	9270	10	1	36000000	4644	0.95	0.57	12	0.46	13572.00	22772.00	30600	20230421	-57.84	8060	20221017	60.05	30600	-57.84	20230421	9070	42.23	20230103	30600	-57.84	20230421	8060	60.05	20221017	7.18	N	151860	500	200 억	1846254	N	N	41	N	N
7	20230630	110809	57	100.00	KOSDAQ	화학	N	N	N	N	N	12940	60	2	0.47	1626890720	125256	38.49	12900	13150	12900	16740	9020	12880	12988.53	5.13	0	4764	13460	13170	13020	12730	12580	13095	12655	201	3860	500	9270	10	1	36000000	4658	0.95	0.57	12	0.35	13572.00	22772.00	30600	20230421	-57.71	8060	20221017	60.55	30600	-57.71	20230421	9070	42.67	20230103	30600	-57.71	20230421	8060	60.55	20221017	7.18	N	151860	500	200 억	1846254	N	N	41	N	N
8	20230630	100808	57	100.00	KOSDAQ	화학	N	N	N	N	N	12960	80	2	0.62	1196071860	91979	28.27	12900	13150	12900	16740	9020	12880	13003.75	5.13	0	4428	13460	13170	13020	12730	12580	13095	12655	201	3860	500	9270	10	1	36000000	4666	0.95	0.57	12	0.26	13572.00	22772.00	30600	20230421	-57.65	8060	20221017	60.79	30600	-57.65	20230421	9070	42.89	20230103	30600	-57.65	20230421	8060	60.79	20221017	7.18	N	151860	500	200 억	1846254	N	N	41	N	N
9	20230630	090808	57	100.00	KOSDAQ	화학	N	N	N	N	N	12960	80	2	0.62	276858490	21308	6.55	12900	13150	12900	16740	9020	12880	12993.17	5.13	0	566	13460	13170	13020	12730	12580	13095	12655	201	3860	500	9270	10	1	36000000	4666	0.95	0.57	12	0.06	13572.00	22772.00	30600	20230421	-57.65	8060	20221017	60.79	30600	-57.65	20230421	9070	42.89	20230103	30600	-57.65	20230421	8060	60.79	20221017	7.18	N	151860	500	200 억	1846254	N	N	41	N	N
10	20230629	160806	57	100.00	KOSDAQ	화학	N	N	N	N	N	12880	-300	5	-2.28	4190115330	322145	46.69	13160	13310	12870	17130	9230	13180	13006.77	5.28	0	-54353	13880	13530	13170	12820	12460	13705	12995	201	3950	500	9480	10	1	36000000	4637	0.95	0.57	12	0.89	13572.00	22772.00	30600	20230421	-57.91	8060	20221017	59.80	30600	-57.91	20230421	9070	42.01	20230103	30600	-57.91	20230421	8060	59.80	20221017	7.17	N	151860	500	200 억	1900508	N	N	41	N	N
11	20230629	150805	57	100.00	KOSDAQ	화학	N	N	N	N	N	12890	-290	5	-2.20	3862549050	296727	43.01	13160	13310	12870	17130	9230	13180	13016.39	5.28	0	-55110	13880	13530	13170	12820	12460	13705	12995	201	3950	500	9480	10	1	36000000	4640	0.95	0.57	12	0.82	13572.00	22772.00	30600	20230421	-57.88	8060	20221017	59.93	30600	-57.88	20230421	9070	42.12	20230103	30600	-57.88	20230421	8060	59.93	20221017	7.17	N	151860	500	200 억	1900508	N	N	1	N	N
12	20230629	140802	57	100.00	KOSDAQ	화학	N	N	N	N	N	12960	-220	5	-1.67	3414192880	261998	37.97	13160	13310	12870	17130	9230	13180	13030.55	5.28	0	-58137	13880	13530	13170	12820	12460	13705	12995	201	3950	500	9480	10	1	36000000	4666	0.95	0.57	12	0.73	13572.00	22772.00	30600	20230421	-57.65	8060	20221017	60.79	30600	-57.65	20230421	9070	42.89	20230103	30600	-57.65	20230421	8060	60.79	20221017	7.17	N	151860	500	200 억	1900508	N	N	1	N	N
13	20230629	130802	57	100.00	KOSDAQ	화학	N	N	N	N	N	12920	-260	5	-1.97	3153787700	241838	35.05	13160	13310	12870	17130	9230	13180	13040.08	5.28	0	-55611	13880	13530	13170	12820	12460	13705	12995	201	3950	500	9480	10	1	36000000	4651	0.95	0.57	12	0.67	13572.00	22772.00	30600	20230421	-57.78	8060	20221017	60.30	30600	-57.78	20230421	9070	42.45	20230103	30600	-57.78	20230421	8060	60.30	20221017	7.17	N	151860	500	200 억	1900508	N	N	1	N	N
14	20230629	120805	57	100.00	KOSDAQ	화학	N	N	N	N	N	12940	-240	5	-1.82	2916705190	223482	32.39	13160	13310	12870	17130	9230	13180	13050.35	5.28	0	-53864	13880	13530	13170	12820	12460	13705	12995	201	3950	500	9480	10	1	36000000	4658	0.95	0.57	12	0.62	13572.00	22772.00	30600	20230421	-57.71	8060	20221017	60.55	30600	-57.71	20230421	9070	42.67	20230103	30600	-57.71	20230421	8060	60.55	20221017	7.17	N	151860	500	200 억	1900508	N	N	1	N	N
15	20230629	110806	57	100.00	KOSDAQ	화학	N	N	N	N	N	12910	-270	5	-2.05	2491620360	190552	27.62	13160	13310	12900	17130	9230	13180	13075.01	5.28	0	-49026	13880	13530	13170	12820	12460	13705	12995	201	3950	500	9480	10	1	36000000	4648	0.95	0.57	12	0.53	13572.00	22772.00	30600	20230421	-57.81	8060	20221017	60.17	30600	-57.81	20230421	9070	42.34	20230103	30600	-57.81	20230421	8060	60.17	20221017	7.17	N	151860	500	200 억	1900508	N	N	1	N	N
16	20230629	100807	57	100.00	KOSDAQ	화학	N	N	N	N	N	13090	-90	5	-0.68	1281733480	97410	14.12	13160	13310	13080	17130	9230	13180	13157.80	5.28	0	-14868	13880	13530	13170	12820	12460	13705	12995	201	3950	500	9480	10	1	36000000	4712	0.96	0.57	12	0.27	13572.00	22772.00	30600	20230421	-57.22	8060	20221017	62.41	30600	-57.22	20230421	9070	44.32	20230103	30600	-57.22	20230421	8060	62.41	20221017	7.17	N	151860	500	200 억	1900508	N	N	1	N	N
17	20230629	090731	57	100.00	KOSDAQ	화학	N	N	N	N	N	13230	50	2	0.38	226630150	17217	2.50	13160	13250	13080	17130	9230	13180	13161.62	5.28	0	-3151	13880	13530	13170	12820	12460	13705	12995	201	3950	500	9480	10	1	36000000	4763	0.97	0.58	12	0.05	13572.00	22772.00	30600	20230421	-56.76	8060	20221017	64.14	30600	-56.76	20230421	9070	45.87	20230103	30600	-56.76	20230421	8060	64.14	20221017	7.17	N	151860	500	200 억	1900508	N	N	1	N	N
18	20230628	160754	57	100.00	KOSDAQ	화학	N	N	N	N	N	13180	330	2	2.57	9012470610	679258	268.82	12860	13520	12810	16700	9000	12850	13268.19	5.09	0	66811	13130	12990	12920	12780	12710	12955	12745	201	3850	500	9250	10	1	36000000	4745	0.97	0.58	12	1.89	13572.00	22772.00	30600	20230421	-56.93	8060	20221017	63.52	30600	-56.93	20230421	9070	45.31	20230103	30600	-56.93	20230421	8060	63.52	20221017	7.14	N	151860	500	200 억	1833555	N	N	1	N	N
19	20230628	150800	57	100.00	KOSDAQ	화학	N	N	N	N	N	13220	370	2	2.88	8602571720	648192	256.52	12860	13520	12810	16700	9000	12850	13271.64	5.09	0	72468	13130	12990	12920	12780	12710	12955	12745	201	3850	500	9250	10	1	36000000	4759	0.97	0.58	12	1.80	13572.00	22772.00	30600	20230421	-56.80	8060	20221017	64.02	30600	-56.80	20230421	9070	45.76	20230103	30600	-56.80	20230421	8060	64.02	20221017	7.14	N	151860	500	200 억	1833555	N	N	1	N	N
20	20230628	140758	57	100.00	KOSDAQ	화학	N	N	N	N	N	13230	380	2	2.96	8140973540	613316	242.72	12860	13520	12810	16700	9000	12850	13273.70	5.09	0	69465	13130	12990	12920	12780	12710	12955	12745	201	3850	500	9250	10	1	36000000	4763	0.97	0.58	12	1.70	13572.00	22772.00	30600	20230421	-56.76	8060	20221017	64.14	30600	-56.76	20230421	9070	45.87	20230103	30600	-56.76	20230421	8060	64.14	20221017	7.14	N	151860	500	200 억	1833555	N	N	1	N	N
21	20230628	130759	57	100.00	KOSDAQ	화학	N	N	N	N	N	13350	500	2	3.89	7606859100	573082	226.80	12860	13520	12810	16700	9000	12850	13273.60	5.09	0	68863	13130	12990	12920	12780	12710	12955	12745	201	3850	500	9250	10	1	36000000	4806	0.98	0.59	12	1.59	13572.00	22772.00	30600	20230421	-56.37	8060	20221017	65.63	30600	-56.37	20230421	9070	47.19	20230103	30600	-56.37	20230421	8060	65.63	20221017	7.14	N	151860	500	200 억	1833555	N	N	1	N	N
22	20230628	120807	57	100.00	KOSDAQ	화학	N	N	N	N	N	13380	530	2	4.12	7013843210	528642	209.21	12860	13520	12810	16700	9000	12850	13267.66	5.09	0	58396	13130	12990	12920	12780	12710	12955	12745	201	3850	500	9250	10	1	36000000	4817	0.99	0.59	12	1.47	13572.00	22772.00	30600	20230421	-56.27	8060	20221017	66.00	30600	-56.27	20230421	9070	47.52	20230103	30600	-56.27	20230421	8060	66.00	20221017	7.14	N	151860	500	200 억	1833555	N	N	1	N	N
23	20230628	110803	57	100.00	KOSDAQ	화학	N	N	N	N	N	13250	400	2	3.11	5793645310	437155	173.01	12860	13520	12810	16700	9000	12850	13253.07	5.09	0	26323	13130	12990	12920	12780	12710	12955	12745	201	3850	500	9250	10	1	36000000	4770	0.98	0.58	12	1.21	13572.00	22772.00	30600	20230421	-56.70	8060	20221017	64.39	30600	-56.70	20230421	9070	46.09	20230103	30600	-56.70	20230421	8060	64.39	20221017	7.14	N	151860	500	200 억	1833555	N	N	1	N	N
24	20230628	100804	57	100.00	KOSDAQ	화학	N	N	N	N	N	13260	410	2	3.19	4826455750	364283	144.17	12860	13520	12810	16700	9000	12850	13249.19	5.09	0	4897	13130	12990	12920	12780	12710	12955	12745	201	3850	500	9250	10	1	36000000	4774	0.98	0.58	12	1.01	13572.00	22772.00	30600	20230421	-56.67	8060	20221017	64.52	30600	-56.67	20230421	9070	46.20	20230103	30600	-56.67	20230421	8060	64.52	20221017	7.14	N	151860	500	200 억	1833555	N	N	1	N	N
25	20230628	090801	57	100.00	KOSDAQ	화학	N	N	N	N	N	12880	30	2	0.23	249055160	19373	7.67	12860	12940	12810	16700	9000	12850	12855.79	5.09	0	-6581	13130	12990	12920	12780	12710	12955	12745	201	3850	500	9250	10	1	36000000	4637	0.95	0.57	12	0.05	13572.00	22772.00	30600	20230421	-57.91	8060	20221017	59.80	30600	-57.91	20230421	9070	42.01	20230103	30600	-57.91	20230421	8060	59.80	20221017	7.14	N	151860	500	200 억	1833555	N	N	1	N	N
26	20230627	160759	57	100.00	KOSDAQ	화학	N	N	N	N	N	12850	-150	5	-1.15	3162298930	244568	61.08	12980	13060	12850	16900	9100	13000	12930.28	5.13	0	-12135	13486	13242	13076	12832	12666	13160	12750	201	3900	500	9360	10	1	36000000	4626	0.95	0.56	12	0.68	13572.00	22772.00	30600	20230421	-58.01	8060	20221017	59.43	30600	-58.01	20230421	9070	41.68	20230103	30600	-58.01	20230421	8060	59.43	20221017	7.11	N	151860	500	200 억	1845688	N	N	1	N	N
27	20230627	150805	57	100.00	KOSDAQ	화학	N	N	N	N	N	12880	-120	5	-0.92	2842225160	219690	54.86	12980	13060	12860	16900	9100	13000	12937.42	5.13	0	-12523	13486	13242	13076	12832	12666	13160	12750	201	3900	500	9360	10	1	36000000	4637	0.95	0.57	12	0.61	13572.00	22772.00	30600	20230421	-57.91	8060	20221017	59.80	30600	-57.91	20230421	9070	42.01	20230103	30600	-57.91	20230421	8060	59.80	20221017	7.11	N	151860	500	200 억	1845688	N	N	0	N	N
28	20230627	140814	57	100.00	KOSDAQ	화학	N	N	N	N	N	12920	-80	5	-0.62	2461762480	190194	47.50	12980	13060	12860	16900	9100	13000	12943.41	5.13	0	-11883	13486	13242	13076	12832	12666	13160	12750	201	3900	500	9360	10	1	36000000	4651	0.95	0.57	12	0.53	13572.00	22772.00	30600	20230421	-57.78	8060	20221017	60.30	30600	-57.78	20230421	9070	42.45	20230103	30600	-57.78	20230421	8060	60.30	20221017	7.11	N	151860	500	200 억	1845688	N	N	0	N	N
29	20230627	130811	57	100.00	KOSDAQ	화학	N	N	N	N	N	12910	-90	5	-0.69	2145158480	165664	41.37	12980	13060	12860	16900	9100	13000	12948.84	5.13	0	-12264	13486	13242	13076	12832	12666	13160	12750	201	3900	500	9360	10	1	36000000	4648	0.95	0.57	12	0.46	13572.00	22772.00	30600	20230421	-57.81	8060	20221017	60.17	30600	-57.81	20230421	9070	42.34	20230103	30600	-57.81	20230421	8060	60.17	20221017	7.11	N	151860	500	200 억	1845688	N	N	0	N	N
30	20230627	120814	57	100.00	KOSDAQ	화학	N	N	N	N	N	12910	-90	5	-0.69	1707708260	131742	32.90	12980	13060	12890	16900	9100	13000	12962.50	5.13	0	-1668	13486	13242	13076	12832	12666	13160	12750	201	3900	500	9360	10	1	36000000	4648	0.95	0.57	12	0.37	13572.00	22772.00	30600	20230421	-57.81	8060	20221017	60.17	30600	-57.81	20230421	9070	42.34	20230103	30600	-57.81	20230421	8060	60.17	20221017	7.11	N	151860	500	200 억	1845688	N	N	0	N	N
31	20230627	110820	57	100.00	KOSDAQ	화학	N	N	N	N	N	12970	-30	5	-0.23	1395166250	107573	26.86	12980	13060	12890	16900	9100	13000	12969.47	5.13	0	-1010	13486	13242	13076	12832	12666	13160	12750	201	3900	500	9360	10	1	36000000	4669	0.96	0.57	12	0.30	13572.00	22772.00	30600	20230421	-57.61	8060	20221017	60.92	30600	-57.61	20230421	9070	43.00	20230103	30600	-57.61	20230421	8060	60.92	20221017	7.11	N	151860	500	200 억	1845688	N	N	0	N	N
32	20230627	100755	57	100.00	KOSDAQ	화학	N	N	N	N	N	12960	-40	5	-0.31	894829890	69016	17.24	12980	13060	12890	16900	9100	13000	12965.52	5.13	0	-2489	13486	13242	13076	12832	12666	13160	12750	201	3900	500	9360	10	1	36000000	4666	0.95	0.57	12	0.19	13572.00	22772.00	30600	20230421	-57.65	8060	20221017	60.79	30600	-57.65	20230421	9070	42.89	20230103	30600	-57.65	20230421	8060	60.79	20221017	7.11	N	151860	500	200 억	1845688	N	N	0	N	N
33	20230627	090800	57	100.00	KOSDAQ	화학	N	N	N	N	N	12960	-40	5	-0.31	198894980	15320	3.83	12980	13060	12950	16900	9100	13000	12982.64	5.13	0	-6663	13486	13242	13076	12832	12666	13160	12750	201	3900	500	9360	10	1	36000000	4666	0.95	0.57	12	0.04	13572.00	22772.00	30600	20230421	-57.65	8060	20221017	60.79	30600	-57.65	20230421	9070	42.89	20230103	30600	-57.65	20230421	8060	60.79	20221017	7.11	N	151860	500	200 억	1845688	N	N	0	N	N
34	20230626	160759	57	100.00	KOSDAQ	화학	N	N	N	N	N	13000	-220	5	-1.66	5144674830	394345	109.09	13130	13320	12910	17180	9260	13220	13046.18	5.27	0	15483	13686	13452	13316	13082	12946	13385	13015	201	3960	500	9510	10	1	36000000	4680	0.96	0.57	12	1.10	13572.00	22772.00	30600	20230421	-57.52	8060	20221017	61.29	30600	-57.52	20230421	9070	43.33	20230103	30600	-57.52	20230421	8060	61.29	20221017	7.09	N	151860	500	200 억	1897337	N	N	0	N	N
35	20230626	150805	57	100.00	KOSDAQ	화학	N	N	N	N	N	12960	-260	5	-1.97	4803454030	368031	101.81	13130	13320	12910	17180	9260	13220	13051.76	5.27	0	12928	13686	13452	13316	13082	12946	13385	13015	201	3960	500	9510	10	1	36000000	4666	0.95	0.57	12	1.02	13572.00	22772.00	30600	20230421	-57.65	8060	20221017	60.79	30600	-57.65	20230421	9070	42.89	20230103	30600	-57.65	20230421	8060	60.79	20221017	7.09	N	151860	500	200 억	1897337	N	N	0	N	N
36	20230626	140803	57	100.00	KOSDAQ	화학	N	N	N	N	N	13040	-180	5	-1.36	4189326620	320746	88.73	13130	13320	12910	17180	9260	13220	13061.20	5.27	0	15701	13686	13452	13316	13082	12946	13385	13015	201	3960	500	9510	10	1	36000000	4694	0.96	0.57	12	0.89	13572.00	22772.00	30600	20230421	-57.39	8060	20221017	61.79	30600	-57.39	20230421	9070	43.77	20230103	30600	-57.39	20230421	8060	61.79	20221017	7.09	N	151860	500	200 억	1897337	N	N	0	N	N
37	20230626	130759	57	100.00	KOSDAQ	화학	N	N	N	N	N	13130	-90	5	-0.68	3680048710	281736	77.94	13130	13320	12910	17180	9260	13220	13062.05	5.27	0	12255	13686	13452	13316	13082	12946	13385	13015	201	3960	500	9510	10	1	36000000	4727	0.97	0.58	12	0.78	13572.00	22772.00	30600	20230421	-57.09	8060	20221017	62.90	30600	-57.09	20230421	9070	44.76	20230103	30600	-57.09	20230421	8060	62.90	20221017	7.09	N	151860	500	200 억	1897337	N	N	0	N	N
38	20230626	120758	57	100.00	KOSDAQ	화학	N	N	N	N	N	13180	-40	5	-0.30	3357628610	257192	71.15	13130	13320	12910	17180	9260	13220	13054.95	5.27	0	8548	13686	13452	13316	13082	12946	13385	13015	201	3960	500	9510	10	1	36000000	4745	0.97	0.58	12	0.71	13572.00	22772.00	30600	20230421	-56.93	8060	20221017	63.52	30600	-56.93	20230421	9070	45.31	20230103	30600	-56.93	20230421	8060	63.52	20221017	7.09	N	151860	500	200 억	1897337	N	N	0	N	N
39	20230626	110758	57	100.00	KOSDAQ	화학	N	N	N	N	N	13200	-20	5	-0.15	2721800050	209137	57.85	13130	13220	12910	17180	9260	13220	13014.43	5.27	0	45	13686	13452	13316	13082	12946	13385	13015	201	3960	500	9510	10	1	36000000	4752	0.97	0.58	12	0.58	13572.00	22772.00	30600	20230421	-56.86	8060	20221017	63.77	30600	-56.86	20230421	9070	45.53	20230103	30600	-56.86	20230421	8060	63.77	20221017	7.09	N	151860	500	200 억	1897337	N	N	0	N	N
40	20230626	100758	57	100.00	KOSDAQ	화학	N	N	N	N	N	13020	-200	5	-1.51	1941814430	149413	41.33	13130	13190	12910	17180	9260	13220	12996.29	5.27	0	-3447	13686	13452	13316	13082	12946	13385	13015	201	3960	500	9510	10	1	36000000	4687	0.96	0.57	12	0.42	13572.00	22772.00	30600	20230421	-57.45	8060	20221017	61.54	30600	-57.45	20230421	9070	43.55	20230103	30600	-57.45	20230421	8060	61.54	20221017	7.09	N	151860	500	200 억	1897337	N	N	0	N	N
41	20230626	090801	57	100.00	KOSDAQ	화학	N	N	N	N	N	12950	-270	5	-2.04	630675330	48289	13.36	13130	13190	12950	17180	9260	13220	13060.43	5.27	0	-4626	13686	13452	13316	13082	12946	13385	13015	201	3960	500	9510	10	1	36000000	4662	0.95	0.57	12	0.13	13572.00	22772.00	30600	20230421	-57.68	8060	20221017	60.67	30600	-57.68	20230421	9070	42.78	20230103	30600	-57.68	20230421	8060	60.67	20221017	7.09	N	151860	500	200 억	1897337	N	N	0	N	N
42	20230623	180350	57	100.00	KOSDAQ	화학	N	N	N	N	N	13220	-90	5	-0.68	4815031970	361487	61.72	13540	13550	13180	17300	9320	13310	13324.72	5.36	0	-32615	13883	13596	13443	13156	13003	13520	13080	201	3990	500	9580	10	1	36000000	4759	0.97	0.58	12	1.00	13572.00	22772.00	30600	20230421	-56.80	8060	20221017	64.02	30600	-56.80	20230421	9070	45.76	20230103	30600	-56.80	20230421	8060	64.02	20221017	7.09	N	151860	500	200 억	1929887	N	N	0	N	N
43	20230623	140633	57	100.00	KOSDAQ	화학	N	N	N	N	N	13300	-10	5	-0.08	4033187950	302611	51.67	13540	13550	13180	17300	9320	13310	13327.96	5.36	0	-32385	13883	13596	13443	13156	13003	13520	13080	201	3990	500	9580	10	1	36000000	4788	0.98	0.58	12	0.84	13572.00	22772.00	30600	20230421	-56.54	8060	20221017	65.01	30600	-56.54	20230421	9070	46.64	20230103	30600	-56.54	20230421	8060	65.01	20221017	7.09	N	151860	500	200 억	1929887	N	N	0	N	N
44	20230622	160419	57	100.00	KOSDAQ	화학	N	N	N	N	N	13310	-220	5	-1.63	7737606900	572375	102.73	13450	13730	13290	17580	9480	13530	13518.76	5.38	0	-8321	13870	13700	13530	13360	13190	13785	13445	201	4050	500	9740	10	1	36000000	4792	0.98	0.58	12	1.59	13572.00	22772.00	30600	20230421	-56.50	8060	20221017	65.14	30600	-56.50	20230421	9070	46.75	20230103	30600	-56.50	20230421	8060	65.14	20221017	7.03	N	151860	500	200 억	1938184	N	N	0	N	N
45	20230622	150421	57	100.00	KOSDAQ	화학	N	N	N	N	N	13430	-100	5	-0.74	6726011840	496618	89.13	13450	13730	13350	17580	9480	13530	13543.63	5.38	0	9698	13870	13700	13530	13360	13190	13785	13445	201	4050	500	9740	10	1	36000000	4835	0.99	0.59	12	1.38	13572.00	22772.00	30600	20230421	-56.11	8060	20221017	66.63	30600	-56.11	20230421	9070	48.07	20230103	30600	-56.11	20230421	8060	66.63	20221017	7.03	N	151860	500	200 억	1938184	N	N	0	N	N
46	20230622	140722	57	100.00	KOSDAQ	화학	N	N	N	N	N	13490	-40	5	-0.30	5796652500	427449	76.72	13450	13730	13350	17580	9480	13530	13561.04	5.38	0	14080	13870	13700	13530	13360	13190	13785	13445	201	4050	500	9740	10	1	36000000	4856	0.99	0.59	12	1.19	13572.00	22772.00	30600	20230421	-55.92	8060	20221017	67.37	30600	-55.92	20230421	9070	48.73	20230103	30600	-55.92	20230421	8060	67.37	20221017	7.03	N	151860	500	200 억	1938184	N	N	0	N	N
47	20230622	130350	57	100.00	KOSDAQ	화학	N	N	N	N	N	13520	-10	5	-0.07	5279021970	389121	69.84	13450	13730	13350	17580	9480	13530	13566.53	5.38	0	20951	13870	13700	13530	13360	13190	13785	13445	201	4050	500	9740	10	1	36000000	4867	1.00	0.59	12	1.08	13572.00	22772.00	30600	20230421	-55.82	8060	20221017	67.74	30600	-55.82	20230421	9070	49.06	20230103	30600	-55.82	20230421	8060	67.74	20221017	7.03	N	151860	500	200 억	1938184	N	N	0	N	N
48	20230622	120912	57	100.00	KOSDAQ	화학	N	N	N	N	N	13540	10	2	0.07	4862028560	358288	64.30	13450	13730	13350	17580	9480	13530	13570.17	5.38	0	24574	13870	13700	13530	13360	13190	13785	13445	201	4050	500	9740	10	1	36000000	4874	1.00	0.59	12	1.00	13572.00	22772.00	30600	20230421	-55.75	8060	20221017	67.99	30600	-55.75	20230421	9070	49.28	20230103	30600	-55.75	20230421	8060	67.99	20221017	7.03	N	151860	500	200 억	1938184	N	N	0	N	N
49	20230622	110144	57	100.00	KOSDAQ	화학	N	N	N	N	N	13610	80	2	0.59	4383321780	323000	57.97	13450	13730	13350	17580	9480	13530	13570.66	5.38	0	25332	13870	13700	13530	13360	13190	13785	13445	201	4050	500	9740	10	1	36000000	4900	1.00	0.60	12	0.90	13572.00	22772.00	30600	20230421	-55.52	8060	20221017	68.86	30600	-55.52	20230421	9070	50.06	20230103	30600	-55.52	20230421	8060	68.86	20221017	7.03	N	151860	500	200 억	1938184	N	N	0	N	N
50	20230622	100218	57	100.00	KOSDAQ	화학	N	N	N	N	N	13560	30	2	0.22	3575935780	263623	47.31	13450	13730	13350	17580	9480	13530	13564.58	5.38	0	23242	13870	13700	13530	13360	13190	13785	13445	201	4050	500	9740	10	1	36000000	4882	1.00	0.60	12	0.73	13572.00	22772.00	30600	20230421	-55.69	8060	20221017	68.24	30600	-55.69	20230421	9070	49.50	20230103	30600	-55.69	20230421	8060	68.24	20221017	7.03	N	151860	500	200 억	1938184	N	N	0	N	N
51	20230622	090600	57	100.00	KOSDAQ	화학	N	N	N	N	N	13600	70	2	0.52	825121360	61291	11.00	13450	13610	13350	17580	9480	13530	13462.34	5.38	0	1383	13870	13700	13530	13360	13190	13785	13445	201	4050	500	9740	10	1	36000000	4896	1.00	0.60	12	0.17	13572.00	22772.00	30600	20230421	-55.56	8060	20221017	68.73	30600	-55.56	20230421	9070	49.94	20230103	30600	-55.56	20230421	8060	68.73	20221017	7.03	N	151860	500	200 억	1938184	N	N	0	N	N
52	20230621	160611	57	100.00	KOSDAQ	화학	N	N	N	N	N	13530	170	2	1.27	7224075990	534641	66.65	13400	13700	13360	17360	9360	13360	13511.94	5.43	0	-15846	13966	13662	13446	13142	12926	13815	13295	201	4000	500	9610	10	1	36000000	4871	1.00	0.59	12	1.49	13572.00	22772.00	30600	20230421	-55.78	8060	20221017	67.87	30600	-55.78	20230421	9070	49.17	20230103	30600	-55.78	20230421	8060	67.87	20221017	7.08	N	151860	500	200 억	1954061	N	N	0	N	N
53	20230621	151036	57	100.00	KOSDAQ	화학	N	N	N	N	N	13580	220	2	1.65	6654465630	492569	61.40	13400	13700	13360	17360	9360	13360	13509.71	5.43	0	-15223	13966	13662	13446	13142	12926	13815	13295	201	4000	500	9610	10	1	36000000	4889	1.00	0.60	12	1.37	13572.00	22772.00	30600	20230421	-55.62	8060	20221017	68.49	30600	-55.62	20230421	9070	49.72	20230103	30600	-55.62	20230421	8060	68.49	20221017	7.08	N	151860	500	200 억	1954061	N	N	0	N	N
54	20230621	140650	57	100.00	KOSDAQ	화학	N	N	N	N	N	13430	70	2	0.52	5388741710	398545	49.68	13400	13700	13380	17360	9360	13360	13521.04	5.43	0	-15688	13966	13662	13446	13142	12926	13815	13295	201	4000	500	9610	10	1	36000000	4835	0.99	0.59	12	1.11	13572.00	22772.00	30600	20230421	-56.11	8060	20221017	66.63	30600	-56.11	20230421	9070	48.07	20230103	30600	-56.11	20230421	8060	66.63	20221017	7.08	N	151860	500	200 억	1954061	N	N	0	N	N
55	20230621	130810	57	100.00	KOSDAQ	화학	N	N	N	N	N	13460	100	2	0.75	4953959350	366178	45.65	13400	13700	13380	17360	9360	13360	13528.83	5.43	0	-9376	13966	13662	13446	13142	12926	13815	13295	201	4000	500	9610	10	1	36000000	4846	0.99	0.59	12	1.02	13572.00	22772.00	30600	20230421	-56.01	8060	20221017	67.00	30600	-56.01	20230421	9070	48.40	20230103	30600	-56.01	20230421	8060	67.00	20221017	7.08	N	151860	500	200 억	1954061	N	N	0	N	N
56	20230621	120210	57	100.00	KOSDAQ	화학	N	N	N	N	N	13500	140	2	1.05	4584948240	338772	42.23	13400	13700	13380	17360	9360	13360	13534.02	5.43	0	-8159	13966	13662	13446	13142	12926	13815	13295	201	4000	500	9610	10	1	36000000	4860	0.99	0.59	12	0.94	13572.00	22772.00	30600	20230421	-55.88	8060	20221017	67.49	30600	-55.88	20230421	9070	48.84	20230103	30600	-55.88	20230421	8060	67.49	20221017	7.08	N	151860	500	200 억	1954061	N	N	0	N	N
57	20230621	110540	57	100.00	KOSDAQ	화학	N	N	N	N	N	13490	130	2	0.97	4147353800	306307	38.18	13400	13700	13380	17360	9360	13360	13539.86	5.43	0	-2630	13966	13662	13446	13142	12926	13815	13295	201	4000	500	9610	10	1	36000000	4856	0.99	0.59	12	0.85	13572.00	22772.00	30600	20230421	-55.92	8060	20221017	67.37	30600	-55.92	20230421	9070	48.73	20230103	30600	-55.92	20230421	8060	67.37	20221017	7.08	N	151860	500	200 억	1954061	N	N	0	N	N
58	20230621	100116	57	100.00	KOSDAQ	화학	N	N	N	N	N	13670	310	2	2.32	2152146420	159275	19.86	13400	13700	13380	17360	9360	13360	13512.14	5.43	0	1475	13966	13662	13446	13142	12926	13815	13295	201	4000	500	9610	10	1	36000000	4921	1.01	0.60	12	0.44	13572.00	22772.00	30600	20230421	-55.33	8060	20221017	69.60	30600	-55.33	20230421	9070	50.72	20230103	30600	-55.33	20230421	8060	69.60	20221017	7.08	N	151860	500	200 억	1954061	N	N	0	N	N
59	20230621	090407	57	100.00	KOSDAQ	화학	N	N	N	N	N	13450	90	2	0.67	173931050	12921	1.61	13400	13550	13400	17360	9360	13360	13461.12	5.43	0	-3402	13966	13662	13446	13142	12926	13815	13295	201	4000	500	9610	10	1	36000000	4842	0.99	0.59	12	0.04	13572.00	22772.00	30600	20230421	-56.05	8060	20221017	66.87	30600	-56.05	20230421	9070	48.29	20230103	30600	-56.05	20230421	8060	66.87	20221017	7.08	N	151860	500	200 억	1954061	N	N	0	N	N
60	20230620	161028	57	100.00	KOSDAQ	화학	N	N	N	N	N	13360	110	2	0.83	10555658760	781802	155.00	13290	13750	13230	17220	9280	13250	13502.51	5.21	0	78147	13870	13560	13390	13080	12910	13475	12995	201	3970	500	9540	10	1	36000000	4810	0.98	0.59	12	2.17	13572.00	22772.00	30600	20230421	-56.34	8060	20221017	65.76	30600	-56.34	20230421	9070	47.30	20230103	30600	-56.34	20230421	8060	65.76	20221017	7.11	N	151860	500	200 억	1876203	N	N	0	N	N
61	20230620	150500	57	100.00	KOSDAQ	화학	N	N	N	N	N	13420	170	2	1.28	9998129010	740123	146.74	13290	13750	13230	17220	9280	13250	13509.01	5.21	0	69013	13870	13560	13390	13080	12910	13475	12995	201	3970	500	9540	10	1	36000000	4831	0.99	0.59	12	2.06	13572.00	22772.00	30600	20230421	-56.14	8060	20221017	66.50	30600	-56.14	20230421	9070	47.96	20230103	30600	-56.14	20230421	8060	66.50	20221017	7.11	N	151860	500	200 억	1876203	N	N	0	N	N
62	20230620	140247	57	100.00	KOSDAQ	화학	N	N	N	N	N	13570	320	2	2.42	8845848570	654626	129.79	13290	13750	13230	17220	9280	13250	13513.14	5.21	0	56284	13870	13560	13390	13080	12910	13475	12995	201	3970	500	9540	10	1	36000000	4885	1.00	0.60	12	1.82	13572.00	22772.00	30600	20230421	-55.65	8060	20221017	68.36	30600	-55.65	20230421	9070	49.61	20230103	30600	-55.65	20230421	8060	68.36	20221017	7.11	N	151860	500	200 억	1876203	N	N	0	N	N
63	20230620	130709	57	100.00	KOSDAQ	화학	N	N	N	N	N	13580	330	2	2.49	7307449530	541451	107.35	13290	13750	13230	17220	9280	13250	13496.40	5.21	0	33151	13870	13560	13390	13080	12910	13475	12995	201	3970	500	9540	10	1	36000000	4889	1.00	0.60	12	1.50	13572.00	22772.00	30600	20230421	-55.62	8060	20221017	68.49	30600	-55.62	20230421	9070	49.72	20230103	30600	-55.62	20230421	8060	68.49	20221017	7.11	N	151860	500	200 억	1876203	N	N	0	N	N
64	20230620	120337	57	100.00	KOSDAQ	화학	N	N	N	N	N	13380	130	2	0.98	6798769100	503773	99.88	13290	13750	13230	17220	9280	13250	13496.08	5.21	0	29916	13870	13560	13390	13080	12910	13475	12995	201	3970	500	9540	10	1	36000000	4817	0.99	0.59	12	1.40	13572.00	22772.00	30600	20230421	-56.27	8060	20221017	66.00	30600	-56.27	20230421	9070	47.52	20230103	30600	-56.27	20230421	8060	66.00	20221017	7.11	N	151860	500	200 억	1876203	N	N	0	N	N
65	20230620	110749	57	100.00	KOSDAQ	화학	N	N	N	N	N	13550	300	2	2.26	6016391890	445713	88.37	13290	13750	13230	17220	9280	13250	13498.79	5.21	0	24250	13870	13560	13390	13080	12910	13475	12995	201	3970	500	9540	10	1	36000000	4878	1.00	0.60	12	1.24	13572.00	22772.00	30600	20230421	-55.72	8060	20221017	68.11	30600	-55.72	20230421	9070	49.39	20230103	30600	-55.72	20230421	8060	68.11	20221017	7.11	N	151860	500	200 억	1876203	N	N	0	N	N
66	20230620	100256	57	100.00	KOSDAQ	화학	N	N	N	N	N	13370	120	2	0.91	1748989930	131299	26.03	13290	13450	13230	17220	9280	13250	13321.08	5.21	0	17190	13870	13560	13390	13080	12910	13475	12995	201	3970	500	9540	10	1	36000000	4813	0.99	0.59	12	0.36	13572.00	22772.00	30600	20230421	-56.31	8060	20221017	65.88	30600	-56.31	20230421	9070	47.41	20230103	30600	-56.31	20230421	8060	65.88	20221017	7.11	N	151860	500	200 억	1876203	N	N	0	N	N
67	20230620	090129	57	100.00	KOSDAQ	화학	N	N	N	N	N	13350	100	2	0.75	174751480	13135	2.60	13290	13370	13290	17220	9280	13250	13307.67	5.21	0	1615	13870	13560	13390	13080	12910	13475	12995	201	3970	500	9540	10	1	36000000	4806	0.98	0.59	12	0.04	13572.00	22772.00	30600	20230421	-56.37	8060	20221017	65.63	30600	-56.37	20230421	9070	47.19	20230103	30600	-56.37	20230421	8060	65.63	20221017	7.11	N	151860	500	200 억	1876203	N	N	0	N	N
68	20230619	160830	57	100.00	KOSDAQ	화학	N	N	N	N	N	13250	-360	5	-2.65	6663193900	497622	16.86	13620	13700	13220	17690	9530	13610	13390.75	5.34	0	-45234	14916	14262	13896	13242	12876	14080	13060	201	4080	500	9790	10	1	36000000	4770	0.98	0.58	12	1.38	13572.00	22772.00	30600	20230421	-56.70	8060	20221017	64.39	30600	-56.70	20230421	9070	46.09	20230103	30600	-56.70	20230421	8060	64.39	20221017	7.27	N	151860	500	200 억	1921443	N	N	0	N	N
69	20230619	150850	57	100.00	KOSDAQ	화학	N	N	N	N	N	13240	-370	5	-2.72	6271531420	468067	15.86	13620	13700	13220	17690	9530	13610	13398.78	5.34	0	-42752	14916	14262	13896	13242	12876	14080	13060	201	4080	500	9790	10	1	36000000	4766	0.98	0.58	12	1.30	13572.00	22772.00	30600	20230421	-56.73	8060	20221017	64.27	30600	-56.73	20230421	9070	45.98	20230103	30600	-56.73	20230421	8060	64.27	20221017	7.27	N	151860	500	200 억	1921443	N	N	0	N	N
70	20230619	140546	57	100.00	KOSDAQ	화학	N	N	N	N	N	13240	-370	5	-2.72	5621652180	418998	14.20	13620	13700	13220	17690	9530	13610	13416.89	5.34	0	-33304	14916	14262	13896	13242	12876	14080	13060	201	4080	500	9790	10	1	36000000	4766	0.98	0.58	12	1.16	13572.00	22772.00	30600	20230421	-56.73	8060	20221017	64.27	30600	-56.73	20230421	9070	45.98	20230103	30600	-56.73	20230421	8060	64.27	20221017	7.27	N	151860	500	200 억	1921443	N	N	0	N	N
71	20230619	130245	57	100.00	KOSDAQ	화학	N	N	N	N	N	13340	-270	5	-1.98	4863270010	361825	12.26	13620	13700	13250	17690	9530	13610	13440.94	5.34	0	-25314	14916	14262	13896	13242	12876	14080	13060	201	4080	500	9790	10	1	36000000	4802	0.98	0.59	12	1.01	13572.00	22772.00	30600	20230421	-56.41	8060	20221017	65.51	30600	-56.41	20230421	9070	47.08	20230103	30600	-56.41	20230421	8060	65.51	20221017	7.27	N	151860	500	200 억	1921443	N	N	0	N	N
72	20230619	121005	57	100.00	KOSDAQ	화학	N	N	N	N	N	13300	-310	5	-2.28	4198366980	311802	10.57	13620	13700	13300	17690	9530	13610	13464.84	5.34	0	-16310	14916	14262	13896	13242	12876	14080	13060	201	4080	500	9790	10	1	36000000	4788	0.98	0.58	12	0.87	13572.00	22772.00	30600	20230421	-56.54	8060	20221017	65.01	30600	-56.54	20230421	9070	46.64	20230103	30600	-56.54	20230421	8060	65.01	20221017	7.27	N	151860	500	200 억	1921443	N	N	0	N	N
73	20230619	110518	57	100.00	KOSDAQ	화학	N	N	N	N	N	13400	-210	5	-1.54	3376715890	250237	8.48	13620	13700	13350	17690	9530	13610	13494.06	5.34	0	-8051	14916	14262	13896	13242	12876	14080	13060	201	4080	500	9790	10	1	36000000	4824	0.99	0.59	12	0.70	13572.00	22772.00	30600	20230421	-56.21	8060	20221017	66.25	30600	-56.21	20230421	9070	47.74	20230103	30600	-56.21	20230421	8060	66.25	20221017	7.27	N	151860	500	200 억	1921443	N	N	0	N	N
74	20230619	100347	57	100.00	KOSDAQ	화학	N	N	N	N	N	13460	-150	5	-1.10	2225350490	164449	5.57	13620	13700	13430	17690	9530	13610	13532.16	5.34	0	8119	14916	14262	13896	13242	12876	14080	13060	201	4080	500	9790	10	1	36000000	4846	0.99	0.59	12	0.46	13572.00	22772.00	30600	20230421	-56.01	8060	20221017	67.00	30600	-56.01	20230421	9070	48.40	20230103	30600	-56.01	20230421	8060	67.00	20221017	7.27	N	151860	500	200 억	1921443	N	N	0	N	N
75	20230619	090743	57	100.00	KOSDAQ	화학	N	N	N	N	N	13570	-40	5	-0.29	579358310	42718	1.45	13620	13670	13480	17690	9530	13610	13562.38	5.34	0	-2962	14916	14262	13896	13242	12876	14080	13060	201	4080	500	9790	10	1	36000000	4885	1.00	0.60	12	0.12	13572.00	22772.00	30600	20230421	-55.65	8060	20221017	68.36	30600	-55.65	20230421	9070	49.61	20230103	30600	-55.65	20230421	8060	68.36	20221017	7.27	N	151860	500	200 억	1921443	N	N	0	N	N
76	20230616	160619	57	100.00	KOSDAQ	화학	N	N	N	N	N	13610	310	2	2.33	41190035070	2939877	329.51	13840	14550	13530	17290	9310	13300	14011.07	5.52	0	-67967	13846	13572	13236	12962	12626	13710	13100	201	3990	500	9570	10	1	36000000	4900	1.00	0.60	12	8.17	13572.00	22772.00	30600	20230421	-55.52	8060	20221017	68.86	30600	-55.52	20230421	9070	50.06	20230103	30600	-55.52	20230421	8060	68.86	20221017	7.31	N	151860	500	200 억	1988129	N	N	0	N	N
77	20230616	150631	57	100.00	KOSDAQ	화학	N	N	N	N	N	13600	300	2	2.26	40500642390	2889242	323.84	13840	14550	13530	17290	9310	13300	14017.81	5.52	0	-63537	13846	13572	13236	12962	12626	13710	13100	201	3990	500	9570	10	1	36000000	4896	1.00	0.60	12	8.03	13572.00	22772.00	30600	20230421	-55.56	8060	20221017	68.73	30600	-55.56	20230421	9070	49.94	20230103	30600	-55.56	20230421	8060	68.73	20221017	7.31	N	151860	500	200 억	1988129	N	N	0	N	N
78	20230616	140547	57	100.00	KOSDAQ	화학	N	N	N	N	N	13640	340	2	2.56	39347306490	2804372	314.32	13840	14550	13560	17290	9310	13300	14030.78	5.52	0	-63048	13846	13572	13236	12962	12626	13710	13100	201	3990	500	9570	10	1	36000000	4910	1.01	0.60	12	7.79	13572.00	22772.00	30600	20230421	-55.42	8060	20221017	69.23	30600	-55.42	20230421	9070	50.39	20230103	30600	-55.42	20230421	8060	69.23	20221017	7.31	N	151860	500	200 억	1988129	N	N	0	N	N
79	20230616	130802	57	100.00	KOSDAQ	화학	N	N	N	N	N	13650	350	2	2.63	38376714960	2733156	306.34	13840	14550	13560	17290	9310	13300	14041.25	5.52	0	-58984	13846	13572	13236	12962	12626	13710	13100	201	3990	500	9570	10	1	36000000	4914	1.01	0.60	12	7.59	13572.00	22772.00	30600	20230421	-55.39	8060	20221017	69.35	30600	-55.39	20230421	9070	50.50	20230103	30600	-55.39	20230421	8060	69.35	20221017	7.31	N	151860	500	200 억	1988129	N	N	0	N	N
80	20230616	120116	57	100.00	KOSDAQ	화학	N	N	N	N	N	13740	440	2	3.31	37121919900	2641507	296.07	13840	14550	13560	17290	9310	13300	14053.40	5.52	0	-57223	13846	13572	13236	12962	12626	13710	13100	201	3990	500	9570	10	1	36000000	4946	1.01	0.60	12	7.34	13572.00	22772.00	30600	20230421	-55.10	8060	20221017	70.47	30600	-55.10	20230421	9070	51.49	20230103	30600	-55.10	20230421	8060	70.47	20221017	7.31	N	151860	500	200 억	1988129	N	N	0	N	N
81	20230616	110108	57	100.00	KOSDAQ	화학	N	N	N	N	N	13650	350	2	2.63	36005164650	2559701	286.90	13840	14550	13560	17290	9310	13300	14066.25	5.52	0	-53109	13846	13572	13236	12962	12626	13710	13100	201	3990	500	9570	10	1	36000000	4914	1.01	0.60	12	7.11	13572.00	22772.00	30600	20230421	-55.39	8060	20221017	69.35	30600	-55.39	20230421	9070	50.50	20230103	30600	-55.39	20230421	8060	69.35	20221017	7.31	N	151860	500	200 억	1988129	N	N	0	N	N
82	20230616	100333	57	100.00	KOSDAQ	화학	N	N	N	N	N	13650	350	2	2.63	33421301400	2370507	265.69	13840	14550	13640	17290	9310	13300	14098.90	5.52	0	-40303	13846	13572	13236	12962	12626	13710	13100	201	3990	500	9570	10	1	36000000	4914	1.01	0.60	12	6.58	13572.00	22772.00	30600	20230421	-55.39	8060	20221017	69.35	30600	-55.39	20230421	9070	50.50	20230103	30600	-55.39	20230421	8060	69.35	20221017	7.31	N	151860	500	200 억	1988129	N	N	0	N	N
83	20230616	090802	57	100.00	KOSDAQ	화학	N	N	N	N	N	14060	760	2	5.71	5720328750	412969	46.29	13840	14060	13650	17290	9310	13300	13852.11	5.52	0	-17860	13846	13572	13236	12962	12626	13710	13100	201	3990	500	9570	10	1	36000000	5062	1.04	0.62	12	1.15	13572.00	22772.00	30600	20230421	-54.05	8060	20221017	74.44	30600	-54.05	20230421	9070	55.02	20230103	30600	-54.05	20230421	8060	74.44	20221017	7.31	N	151860	500	200 억	1988129	N	N	0	N	N
84	20230615	151029	57	100.00	KOSDAQ	화학	N	N	N	N	N	13300	130	2	0.99	9047327430	687346	68.05	13170	13510	12900	17120	9220	13170	13162.69	5.62	0	-27856	14236	13702	13386	12852	12536	13545	12695	201	3950	500	9480	10	1	36000000	4788	0.98	0.58	12	1.91	13572.00	22772.00	30600	20230421	-56.54	8060	20221017	65.01	30600	-56.54	20230421	9070	46.64	20230103	30600	-56.54	20230421	8060	65.01	20221017	7.28	N	151860	500	200 억	2024351	N	N	0	N	N
85	20230615	140527	57	100.00	KOSDAQ	화학	N	N	N	N	N	12960	-210	5	-1.59	4670690240	357897	35.43	13170	13270	12900	17120	9220	13170	13050.16	5.62	0	-44299	14236	13702	13386	12852	12536	13545	12695	201	3950	500	9480	10	1	36000000	4666	0.95	0.57	12	0.99	13572.00	22772.00	30600	20230421	-57.65	8060	20221017	60.79	30600	-57.65	20230421	9070	42.89	20230103	30600	-57.65	20230421	8060	60.79	20221017	7.28	N	151860	500	200 억	2024351	N	N	0	N	N
86	20230615	130734	57	100.00	KOSDAQ	화학	N	N	N	N	N	13000	-170	5	-1.29	3996729190	305886	30.29	13170	13270	12900	17120	9220	13170	13065.85	5.62	0	-43820	14236	13702	13386	12852	12536	13545	12695	201	3950	500	9480	10	1	36000000	4680	0.96	0.57	12	0.85	13572.00	22772.00	30600	20230421	-57.52	8060	20221017	61.29	30600	-57.52	20230421	9070	43.33	20230103	30600	-57.52	20230421	8060	61.29	20221017	7.28	N	151860	500	200 억	2024351	N	N	0	N	N
87	20230615	120104	57	100.00	KOSDAQ	화학	N	N	N	N	N	13010	-160	5	-1.21	3467962240	265234	26.26	13170	13270	12900	17120	9220	13170	13074.87	5.62	0	-39871	14236	13702	13386	12852	12536	13545	12695	201	3950	500	9480	10	1	36000000	4684	0.96	0.57	12	0.74	13572.00	22772.00	30600	20230421	-57.48	8060	20221017	61.41	30600	-57.48	20230421	9070	43.44	20230103	30600	-57.48	20230421	8060	61.41	20221017	7.28	N	151860	500	200 억	2024351	N	N	0	N	N
88	20230615	110328	57	100.00	KOSDAQ	화학	N	N	N	N	N	12990	-180	5	-1.37	2651656450	202224	20.02	13170	13270	12980	17120	9220	13170	13112.29	5.62	0	-35258	14236	13702	13386	12852	12536	13545	12695	201	3950	500	9480	10	1	36000000	4676	0.96	0.57	12	0.56	13572.00	22772.00	30600	20230421	-57.55	8060	20221017	61.17	30600	-57.55	20230421	9070	43.22	20230103	30600	-57.55	20230421	8060	61.17	20221017	7.28	N	151860	500	200 억	2024351	N	N	0	N	N
89	20230611	184531	57	100.00	KOSDAQ	화학	N	N	N	N	N	13700	70	2	0.51	5914970340	430528	74.63	13800	13890	13630	17710	9550	13630	13740.60	5.95	-74170	-65271	14163	13896	13753	13486	13343	13825	13415	201	4080	500	9810	10	1	36000000	4932	1.01	0.60	12	1.20	13572.00	22772.00	30600	20230421	-55.23	8060	20221017	69.98	30600	-55.23	20230421	9070	51.05	20230103	30600	-55.23	20230421	8060	69.98	20221017	7.09	N	151860	500	200 억	2140321	N	N	52	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History