KissMeData/079000/price/prices-20230601.csv at abf27422dd00a7870e563fa11184652bcf50065f

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160610	57	100.00	KOSDAQ	화학	N	N	N	N		N	5520	90	2	1.66	83726130	15243	107.25	5430	5540	5430	7050	3810	5430	5492.76	1.18	0	42	5516	5472	5436	5392	5356	5455	5375	36	1620	500	3470	10	1	7200000	397	7.48	0.51	12	0.21	738.00	10821.00	7150	20220805	-22.80	4955	20221013	11.40	5880	-6.12	20230207	5070	8.88	20230103	7150	-22.80	20220805	4955	11.40	20221013	2.58	N	079000	500	36 억	85187	N	N	N	N
3	20230630	150613	57	100.00	KOSDAQ	화학	N	N	N	N		N	5520	90	2	1.66	78270400	14253	100.28	5430	5540	5430	7050	3810	5430	5491.50	1.18	0	40	5516	5472	5436	5392	5356	5455	5375	36	1620	500	3470	10	1	7200000	397	7.48	0.51	12	0.20	738.00	10821.00	7150	20220805	-22.80	4955	20221013	11.40	5880	-6.12	20230207	5070	8.88	20230103	7150	-22.80	20220805	4955	11.40	20221013	2.58	N	079000	500	36 억	85187	N	N	N	N
4	20230630	140611	57	100.00	KOSDAQ	화학	N	N	N	N		N	5530	100	2	1.84	76294790	13894	97.76	5430	5540	5430	7050	3810	5430	5491.20	1.18	0	40	5516	5472	5436	5392	5356	5455	5375	36	1620	500	3470	10	1	7200000	398	7.49	0.51	12	0.19	738.00	10821.00	7150	20220805	-22.66	4955	20221013	11.60	5880	-5.95	20230207	5070	9.07	20230103	7150	-22.66	20220805	4955	11.60	20221013	2.58	N	079000	500	36 억	85187	N	N	N	N
5	20230630	130613	57	100.00	KOSDAQ	화학	N	N	N	N		N	5520	90	2	1.66	66396950	12104	85.16	5430	5530	5430	7050	3810	5430	5485.54	1.18	0	48	5516	5472	5436	5392	5356	5455	5375	36	1620	500	3470	10	1	7200000	397	7.48	0.51	12	0.17	738.00	10821.00	7150	20220805	-22.80	4955	20221013	11.40	5880	-6.12	20230207	5070	8.88	20230103	7150	-22.80	20220805	4955	11.40	20221013	2.58	N	079000	500	36 억	85187	N	N	N	N
6	20230630	120609	57	100.00	KOSDAQ	화학	N	N	N	N		N	5520	90	2	1.66	63411150	11562	81.35	5430	5520	5430	7050	3810	5430	5484.44	1.18	0	48	5516	5472	5436	5392	5356	5455	5375	36	1620	500	3470	10	1	7200000	397	7.48	0.51	12	0.16	738.00	10821.00	7150	20220805	-22.80	4955	20221013	11.40	5880	-6.12	20230207	5070	8.88	20230103	7150	-22.80	20220805	4955	11.40	20221013	2.58	N	079000	500	36 억	85187	N	N	N	N
7	20230630	110612	57	100.00	KOSDAQ	화학	N	N	N	N		N	5500	70	2	1.29	49310170	8996	63.29	5430	5500	5430	7050	3810	5430	5481.34	1.18	0	40	5516	5472	5436	5392	5356	5455	5375	36	1620	500	3470	10	1	7200000	396	7.45	0.51	12	0.12	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.58	N	079000	500	36 억	85187	N	N	N	N
8	20230630	100612	57	100.00	KOSDAQ	화학	N	N	N	N		N	5450	20	2	0.37	12561820	2309	16.25	5430	5470	5430	7050	3810	5430	5440.37	1.18	0	34	5516	5472	5436	5392	5356	5455	5375	36	1620	500	3470	10	1	7200000	392	7.38	0.50	12	0.03	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.58	N	079000	500	36 억	85187	N	N	N	N
9	20230630	090613	57	100.00	KOSDAQ	화학	N	N	N	N		N	5450	20	2	0.37	9275690	1707	12.01	5430	5450	5430	7050	3810	5430	5433.91	1.18	0	34	5516	5472	5436	5392	5356	5455	5375	36	1620	500	3470	10	1	7200000	392	7.38	0.50	12	0.02	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.58	N	079000	500	36 억	85187	N	N	N	N
10	20230629	160612	57	100.00	KOSDAQ	화학	N	N	N	N		N	5430	-30	5	-0.55	77262500	14213	181.64	5450	5480	5400	7090	3830	5460	5436.04	1.19	0	-260	5533	5496	5473	5436	5413	5490	5430	36	1630	500	3490	10	1	7200000	391	7.36	0.50	12	0.20	738.00	10821.00	7150	20220805	-24.06	4955	20221013	9.59	5880	-7.65	20230207	5070	7.10	20230103	7150	-24.06	20220805	4955	9.59	20221013	2.58	N	079000	500	36 억	85447	N	N	N	N
11	20230629	150608	57	100.00	KOSDAQ	화학	N	N	N	N		N	5450	-10	5	-0.18	72793610	13390	171.12	5450	5480	5400	7090	3830	5460	5436.42	1.19	0	-260	5533	5496	5473	5436	5413	5490	5430	36	1630	500	3490	10	1	7200000	392	7.38	0.50	12	0.19	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.58	N	079000	500	36 억	85447	N	N	N	N
12	20230629	140607	57	100.00	KOSDAQ	화학	N	N	N	N		N	5430	-30	5	-0.55	70904360	13043	166.68	5450	5480	5400	7090	3830	5460	5436.20	1.19	0	-260	5533	5496	5473	5436	5413	5490	5430	36	1630	500	3490	10	1	7200000	391	7.36	0.50	12	0.18	738.00	10821.00	7150	20220805	-24.06	4955	20221013	9.59	5880	-7.65	20230207	5070	7.10	20230103	7150	-24.06	20220805	4955	9.59	20221013	2.58	N	079000	500	36 억	85447	N	N	N	N
13	20230629	130608	57	100.00	KOSDAQ	화학	N	N	N	N		N	5470	10	2	0.18	66822420	12292	157.09	5450	5480	5400	7090	3830	5460	5436.25	1.19	0	-259	5533	5496	5473	5436	5413	5490	5430	36	1630	500	3490	10	1	7200000	394	7.41	0.51	12	0.17	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.58	N	079000	500	36 억	85447	N	N	N	N
14	20230629	120609	57	100.00	KOSDAQ	화학	N	N	N	N		N	5460	0	3	0.00	66553970	12243	156.46	5450	5460	5400	7090	3830	5460	5436.08	1.19	0	-258	5533	5496	5473	5436	5413	5490	5430	36	1630	500	3490	10	1	7200000	393	7.40	0.50	12	0.17	738.00	10821.00	7150	20220805	-23.64	4955	20221013	10.19	5880	-7.14	20230207	5070	7.69	20230103	7150	-23.64	20220805	4955	10.19	20221013	2.58	N	079000	500	36 억	85447	N	N	N	N
15	20230629	110610	57	100.00	KOSDAQ	화학	N	N	N	N		N	5440	-20	5	-0.37	41121620	7562	96.64	5450	5460	5400	7090	3830	5460	5437.93	1.19	0	-256	5533	5496	5473	5436	5413	5490	5430	36	1630	500	3490	10	1	7200000	392	7.37	0.50	12	0.11	738.00	10821.00	7150	20220805	-23.92	4955	20221013	9.79	5880	-7.48	20230207	5070	7.30	20230103	7150	-23.92	20220805	4955	9.79	20221013	2.58	N	079000	500	36 억	85447	N	N	N	N
16	20230629	100611	57	100.00	KOSDAQ	화학	N	N	N	N		N	5450	-10	5	-0.18	36652930	6742	86.16	5450	5450	5400	7090	3830	5460	5436.51	1.19	0	-70	5533	5496	5473	5436	5413	5490	5430	36	1630	500	3490	10	1	7200000	392	7.38	0.50	12	0.09	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.58	N	079000	500	36 억	85447	N	N	N	N
17	20230629	090556	57	100.00	KOSDAQ	화학	N	N	N	N		N	5450	-10	5	-0.18	22001650	4037	51.59	5450	5450	5450	7090	3830	5460	5450.00	1.19	0	0	5533	5496	5473	5436	5413	5490	5430	36	1630	500	3490	10	1	7200000	392	7.38	0.50	12	0.06	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.58	N	079000	500	36 억	85447	N	N	N	N
18	20230628	160602	57	100.00	KOSDAQ	화학	N	N	N	N		N	5460	-40	5	-0.73	42284550	7729	85.97	5460	5510	5450	7150	3850	5500	5470.90	1.19	0	-14	5560	5530	5500	5470	5440	5515	5455	36	1650	500	3520	10	1	7200000	393	7.40	0.50	12	0.11	738.00	10821.00	7150	20220805	-23.64	4955	20221013	10.19	5880	-7.14	20230207	5070	7.69	20230103	7150	-23.64	20220805	4955	10.19	20221013	2.58	N	079000	500	36 억	85461	N	N	N	N
19	20230628	150607	57	100.00	KOSDAQ	화학	N	N	N	N		N	5490	-10	5	-0.18	34788590	6357	70.71	5460	5510	5450	7150	3850	5500	5472.49	1.19	0	-25	5560	5530	5500	5470	5440	5515	5455	36	1650	500	3520	10	1	7200000	395	7.44	0.51	12	0.09	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.58	N	079000	500	36 억	85461	N	N	N	N
20	20230628	140604	57	100.00	KOSDAQ	화학	N	N	N	N		N	5480	-20	5	-0.36	33303630	6086	67.70	5460	5510	5450	7150	3850	5500	5472.17	1.19	0	-25	5560	5530	5500	5470	5440	5515	5455	36	1650	500	3520	10	1	7200000	395	7.43	0.51	12	0.08	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.58	N	079000	500	36 억	85461	N	N	N	N
21	20230628	130605	57	100.00	KOSDAQ	화학	N	N	N	N		N	5460	-40	5	-0.73	30079970	5497	61.15	5460	5510	5450	7150	3850	5500	5472.07	1.19	0	-25	5560	5530	5500	5470	5440	5515	5455	36	1650	500	3520	10	1	7200000	393	7.40	0.50	12	0.08	738.00	10821.00	7150	20220805	-23.64	4955	20221013	10.19	5880	-7.14	20230207	5070	7.69	20230103	7150	-23.64	20220805	4955	10.19	20221013	2.58	N	079000	500	36 억	85461	N	N	N	N
22	20230628	120555	57	100.00	KOSDAQ	화학	N	N	N	N		N	5470	-30	5	-0.55	22057210	4029	44.82	5460	5510	5450	7150	3850	5500	5474.61	1.19	0	-31	5560	5530	5500	5470	5440	5515	5455	36	1650	500	3520	10	1	7200000	394	7.41	0.51	12	0.06	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.58	N	079000	500	36 억	85461	N	N	N	N
23	20230628	110609	57	100.00	KOSDAQ	화학	N	N	N	N		N	5500	0	3	0.00	21920320	4004	44.54	5460	5510	5450	7150	3850	5500	5474.61	1.19	0	-32	5560	5530	5500	5470	5440	5515	5455	36	1650	500	3520	10	1	7200000	396	7.45	0.51	12	0.06	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.58	N	079000	500	36 억	85461	N	N	N	N
24	20230628	100609	57	100.00	KOSDAQ	화학	N	N	N	N		N	5450	-50	5	-0.91	8820490	1613	17.94	5460	5510	5450	7150	3850	5500	5468.38	1.19	0	11	5560	5530	5500	5470	5440	5515	5455	36	1650	500	3520	10	1	7200000	392	7.38	0.50	12	0.02	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.58	N	079000	500	36 억	85461	N	N	N	N
25	20230628	090606	57	100.00	KOSDAQ	화학	N	N	N	N		N	5500	0	3	0.00	2674740	488	5.43	5460	5500	5460	7150	3850	5500	5481.02	1.19	0	11	5560	5530	5500	5470	5440	5515	5455	36	1650	500	3520	10	1	7200000	396	7.45	0.51	12	0.01	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.58	N	079000	500	36 억	85461	N	N	N	N
26	20230627	160606	57	100.00	KOSDAQ	화학	N	N	N	N		N	5500	20	2	0.36	49394890	8988	96.40	5530	5530	5470	7120	3840	5480	5495.52	1.19	0	-81	5526	5502	5476	5452	5426	5515	5465	36	1640	500	3500	10	1	7200000	396	7.45	0.51	12	0.12	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.73	N	079000	500	36 억	85457	N	N	N	N
27	20230627	150610	57	100.00	KOSDAQ	화학	N	N	N	N		N	5510	30	2	0.55	46452310	8452	90.65	5530	5530	5470	7120	3840	5480	5496.01	1.19	0	-81	5526	5502	5476	5452	5426	5515	5465	36	1640	500	3500	10	1	7200000	397	7.47	0.51	12	0.12	738.00	10821.00	7150	20220805	-22.94	4955	20221013	11.20	5880	-6.29	20230207	5070	8.68	20230103	7150	-22.94	20220805	4955	11.20	20221013	2.73	N	079000	500	36 억	85457	N	N	N	N
28	20230627	140617	57	100.00	KOSDAQ	화학	N	N	N	N		N	5490	10	2	0.18	38374520	6978	74.84	5530	5530	5470	7120	3840	5480	5499.36	1.19	0	-75	5526	5502	5476	5452	5426	5515	5465	36	1640	500	3500	10	1	7200000	395	7.44	0.51	12	0.10	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.73	N	079000	500	36 억	85457	N	N	N	N
29	20230627	130615	57	100.00	KOSDAQ	화학	N	N	N	N		N	5490	10	2	0.18	37847480	6882	73.81	5530	5530	5470	7120	3840	5480	5499.49	1.19	0	-75	5526	5502	5476	5452	5426	5515	5465	36	1640	500	3500	10	1	7200000	395	7.44	0.51	12	0.10	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.73	N	079000	500	36 억	85457	N	N	N	N
30	20230627	120617	57	100.00	KOSDAQ	화학	N	N	N	N		N	5510	30	2	0.55	37358810	6793	72.85	5530	5530	5470	7120	3840	5480	5499.60	1.19	0	11	5526	5502	5476	5452	5426	5515	5465	36	1640	500	3500	10	1	7200000	397	7.47	0.51	12	0.09	738.00	10821.00	7150	20220805	-22.94	4955	20221013	11.20	5880	-6.29	20230207	5070	8.68	20230103	7150	-22.94	20220805	4955	11.20	20221013	2.73	N	079000	500	36 억	85457	N	N	N	N
31	20230627	110620	57	100.00	KOSDAQ	화학	N	N	N	N		N	5510	30	2	0.55	28720480	5217	55.95	5530	5530	5490	7120	3840	5480	5505.17	1.19	0	14	5526	5502	5476	5452	5426	5515	5465	36	1640	500	3500	10	1	7200000	397	7.47	0.51	12	0.07	738.00	10821.00	7150	20220805	-22.94	4955	20221013	11.20	5880	-6.29	20230207	5070	8.68	20230103	7150	-22.94	20220805	4955	11.20	20221013	2.73	N	079000	500	36 억	85457	N	N	N	N
32	20230627	100603	57	100.00	KOSDAQ	화학	N	N	N	N		N	5490	10	2	0.18	28004380	5087	54.56	5530	5530	5490	7120	3840	5480	5505.09	1.19	0	14	5526	5502	5476	5452	5426	5515	5465	36	1640	500	3500	10	1	7200000	395	7.44	0.51	12	0.07	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.73	N	079000	500	36 억	85457	N	N	N	N
33	20230627	090607	57	100.00	KOSDAQ	화학	N	N	N	N		N	5530	50	2	0.91	4191740	758	8.13	5530	5530	5530	7120	3840	5480	5530.00	1.19	0	-4	5526	5502	5476	5452	5426	5515	5465	36	1640	500	3500	10	1	7200000	398	7.49	0.51	12	0.01	738.00	10821.00	7150	20220805	-22.66	4955	20221013	11.60	5880	-5.95	20230207	5070	9.07	20230103	7150	-22.66	20220805	4955	11.60	20221013	2.73	N	079000	500	36 억	85457	N	N	N	N
34	20230626	160604	57	100.00	KOSDAQ	화학	N	N	N	N		N	5480	0	3	0.00	51047950	9324	44.56	5450	5500	5450	7120	3840	5480	5474.90	1.18	0	131	5580	5530	5480	5430	5380	5505	5405	36	1640	500	3500	10	1	7200000	395	7.43	0.51	12	0.13	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.71	N	079000	500	36 억	85317	N	N	N	N
35	20230626	150608	57	100.00	KOSDAQ	화학	N	N	N	N		N	5480	0	3	0.00	45513940	8313	39.73	5450	5500	5450	7120	3840	5480	5475.03	1.18	0	168	5580	5530	5480	5430	5380	5505	5405	36	1640	500	3500	10	1	7200000	395	7.43	0.51	12	0.12	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.71	N	079000	500	36 억	85317	N	N	N	N
36	20230626	140609	57	100.00	KOSDAQ	화학	N	N	N	N		N	5500	20	2	0.36	41429420	7568	36.17	5450	5500	5450	7120	3840	5480	5474.29	1.18	0	165	5580	5530	5480	5430	5380	5505	5405	36	1640	500	3500	10	1	7200000	396	7.45	0.51	12	0.11	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.71	N	079000	500	36 억	85317	N	N	N	N
37	20230626	130606	57	100.00	KOSDAQ	화학	N	N	N	N		N	5490	10	2	0.18	25707290	4706	22.49	5450	5490	5450	7120	3840	5480	5462.66	1.18	0	122	5580	5530	5480	5430	5380	5505	5405	36	1640	500	3500	10	1	7200000	395	7.44	0.51	12	0.07	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.71	N	079000	500	36 억	85317	N	N	N	N
38	20230626	120605	57	100.00	KOSDAQ	화학	N	N	N	N		N	5480	0	3	0.00	20686500	3789	18.11	5450	5490	5450	7120	3840	5480	5459.62	1.18	0	107	5580	5530	5480	5430	5380	5505	5405	36	1640	500	3500	10	1	7200000	395	7.43	0.51	12	0.05	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.71	N	079000	500	36 억	85317	N	N	N	N
39	20230626	110604	57	100.00	KOSDAQ	화학	N	N	N	N		N	5490	10	2	0.18	20664580	3785	18.09	5450	5490	5450	7120	3840	5480	5459.60	1.18	0	107	5580	5530	5480	5430	5380	5505	5405	36	1640	500	3500	10	1	7200000	395	7.44	0.51	12	0.05	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.71	N	079000	500	36 억	85317	N	N	N	N
40	20230626	100605	57	100.00	KOSDAQ	화학	N	N	N	N		N	5480	0	3	0.00	18536890	3397	16.24	5450	5480	5450	7120	3840	5480	5456.84	1.18	0	86	5580	5530	5480	5430	5380	5505	5405	36	1640	500	3500	10	1	7200000	395	7.43	0.51	12	0.05	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.71	N	079000	500	36 억	85317	N	N	N	N
41	20230626	090607	57	100.00	KOSDAQ	화학	N	N	N	N		N	5460	-20	5	-0.36	7172730	1316	6.29	5450	5480	5450	7120	3840	5480	5450.40	1.18	0	49	5580	5530	5480	5430	5380	5505	5405	36	1640	500	3500	10	1	7200000	393	7.40	0.50	12	0.02	738.00	10821.00	7150	20220805	-23.64	4955	20221013	10.19	5880	-7.14	20230207	5070	7.69	20230103	7150	-23.64	20220805	4955	10.19	20221013	2.71	N	079000	500	36 억	85317	N	N	N	N
42	20230623	171524	57	100.00	KOSDAQ	화학	N	N	N	N		N	5480	-10	5	-0.18	113770370	20923	176.80	5490	5530	5430	7130	3850	5490	5437.57	1.19	0	-145	5610	5550	5480	5420	5350	5580	5450	36	1640	500	3510	10	1	7200000	395	7.43	0.51	12	0.29	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.72	N	079000	500	36 억	85463	N	N	N	N
43	20230623	140504	57	100.00	KOSDAQ	화학	N	N	N	N		N	5480	-10	5	-0.18	109889210	20213	170.80	5490	5530	5430	7130	3850	5490	5436.56	1.19	0	-146	5610	5550	5480	5420	5350	5580	5450	36	1640	500	3510	10	1	7200000	395	7.43	0.51	12	0.28	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.72	N	079000	500	36 억	85463	N	N	N	N
44	20230622	160245	57	100.00	KOSDAQ	화학	N	N	N	N		N	5490	30	2	0.55	64482000	11834	73.77	5410	5540	5410	7090	3830	5460	5448.88	1.19	0	-501	5546	5502	5456	5412	5366	5480	5390	36	1630	500	3490	10	1	7200000	395	7.44	0.51	12	0.16	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.66	N	079000	500	36 억	85518	N	N	N	N
45	20230622	150920	57	100.00	KOSDAQ	화학	N	N	N	N		N	5460	0	3	0.00	60386340	11085	69.10	5410	5540	5410	7090	3830	5460	5447.57	1.19	0	-495	5546	5502	5456	5412	5366	5480	5390	36	1630	500	3490	10	1	7200000	393	7.40	0.50	12	0.15	738.00	10821.00	7150	20220805	-23.64	4955	20221013	10.19	5880	-7.14	20230207	5070	7.69	20230103	7150	-23.64	20220805	4955	10.19	20221013	2.66	N	079000	500	36 억	85518	N	N	N	N
46	20230622	140703	57	100.00	KOSDAQ	화학	N	N	N	N		N	5480	20	2	0.37	51784580	9507	59.27	5410	5540	5410	7090	3830	5460	5446.99	1.19	0	-451	5546	5502	5456	5412	5366	5480	5390	36	1630	500	3490	10	1	7200000	395	7.43	0.51	12	0.13	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.66	N	079000	500	36 억	85518	N	N	N	N
47	20230622	130538	57	100.00	KOSDAQ	화학	N	N	N	N		N	5500	40	2	0.73	51268580	9413	58.68	5410	5540	5410	7090	3830	5460	5446.57	1.19	0	-449	5546	5502	5456	5412	5366	5480	5390	36	1630	500	3490	10	1	7200000	396	7.45	0.51	12	0.13	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.66	N	079000	500	36 억	85518	N	N	N	N
48	20230622	120946	57	100.00	KOSDAQ	화학	N	N	N	N		N	5500	40	2	0.73	51268580	9413	58.68	5410	5540	5410	7090	3830	5460	5446.57	1.19	0	-449	5546	5502	5456	5412	5366	5480	5390	36	1630	500	3490	10	1	7200000	396	7.45	0.51	12	0.13	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.66	N	079000	500	36 억	85518	N	N	N	N
49	20230622	110938	57	100.00	KOSDAQ	화학	N	N	N	N		N	5460	0	3	0.00	31205940	5737	35.76	5410	5540	5410	7090	3830	5460	5439.42	1.19	0	-448	5546	5502	5456	5412	5366	5480	5390	36	1630	500	3490	10	1	7200000	393	7.40	0.50	12	0.08	738.00	10821.00	7150	20220805	-23.64	4955	20221013	10.19	5880	-7.14	20230207	5070	7.69	20230103	7150	-23.64	20220805	4955	10.19	20221013	2.66	N	079000	500	36 억	85518	N	N	N	N
50	20230622	100140	57	100.00	KOSDAQ	화학	N	N	N	N		N	5510	50	2	0.92	30718550	5648	35.21	5410	5540	5410	7090	3830	5460	5438.84	1.19	0	-444	5546	5502	5456	5412	5366	5480	5390	36	1630	500	3490	10	1	7200000	397	7.47	0.51	12	0.08	738.00	10821.00	7150	20220805	-22.94	4955	20221013	11.20	5880	-6.29	20230207	5070	8.68	20230103	7150	-22.94	20220805	4955	11.20	20221013	2.66	N	079000	500	36 억	85518	N	N	N	N
51	20230622	090209	57	100.00	KOSDAQ	화학	N	N	N	N		N	5410	-50	5	-0.92	4338820	802	5.00	5410	5410	5410	7090	3830	5460	5410.00	1.19	0	0	5546	5502	5456	5412	5366	5480	5390	36	1630	500	3490	10	1	7200000	390	7.33	0.50	12	0.01	738.00	10821.00	7150	20220805	-24.34	4955	20221013	9.18	5880	-7.99	20230207	5070	6.71	20230103	7150	-24.34	20220805	4955	9.18	20221013	2.66	N	079000	500	36 억	85518	N	N	N	N
52	20230621	160621	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5460	-10	5	-0.18	83269160	15258	135.83	5470	5500	5410	7110	3830	5470	5457.41	1.19	0	-97	5550	5510	5490	5450	5430	5500	5440	36	1640	500	3500	10	1	7200000	393	7.40	0.50	12	0.21	738.00	10821.00	7150	20220805	-23.64	4955	20221013	10.19	5880	-7.14	20230207	5070	7.69	20230103	7150	-23.64	20220805	4955	10.19	20221013	2.66	N	079000	500	36 억	85536	N	N	N	N
53	20230621	150513	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5460	-10	5	-0.18	81790420	14987	133.42	5470	5500	5410	7110	3830	5470	5457.42	1.19	0	-41	5550	5510	5490	5450	5430	5500	5440	36	1640	500	3500	10	1	7200000	393	7.40	0.50	12	0.21	738.00	10821.00	7150	20220805	-23.64	4955	20221013	10.19	5880	-7.14	20230207	5070	7.69	20230103	7150	-23.64	20220805	4955	10.19	20221013	2.66	N	079000	500	36 억	85536	N	N	N	N
54	20230621	140109	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5490	20	2	0.37	76081250	13941	124.11	5470	5500	5410	7110	3830	5470	5457.37	1.19	0	-58	5550	5510	5490	5450	5430	5500	5440	36	1640	500	3500	10	1	7200000	395	7.44	0.51	12	0.19	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.66	N	079000	500	36 억	85536	N	N	N	N
55	20230621	130510	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5430	-40	5	-0.73	75861710	13901	123.75	5470	5500	5410	7110	3830	5470	5457.28	1.19	0	-58	5550	5510	5490	5450	5430	5500	5440	36	1640	500	3500	10	1	7200000	391	7.36	0.50	12	0.19	738.00	10821.00	7150	20220805	-24.06	4955	20221013	9.59	5880	-7.65	20230207	5070	7.10	20230103	7150	-24.06	20220805	4955	9.59	20221013	2.66	N	079000	500	36 억	85536	N	N	N	N
56	20230621	120645	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5470	0	3	0.00	50386100	9222	82.10	5470	5500	5410	7110	3830	5470	5463.68	1.19	0	-65	5550	5510	5490	5450	5430	5500	5440	36	1640	500	3500	10	1	7200000	394	7.41	0.51	12	0.13	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.66	N	079000	500	36 억	85536	N	N	N	N
57	20230621	110157	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5470	0	3	0.00	34502430	6319	56.25	5470	5480	5410	7110	3830	5470	5460.11	1.19	0	-76	5550	5510	5490	5450	5430	5500	5440	36	1640	500	3500	10	1	7200000	394	7.41	0.51	12	0.09	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.66	N	079000	500	36 억	85536	N	N	N	N
58	20230621	101019	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5470	0	3	0.00	31959990	5854	52.11	5470	5480	5410	7110	3830	5470	5459.51	1.19	0	-77	5550	5510	5490	5450	5430	5500	5440	36	1640	500	3500	10	1	7200000	394	7.41	0.51	12	0.08	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.66	N	079000	500	36 억	85536	N	N	N	N
59	20230621	090648	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5470	0	3	0.00	12394360	2275	20.25	5470	5470	5420	7110	3830	5470	5448.07	1.19	0	-47	5550	5510	5490	5450	5430	5500	5440	36	1640	500	3500	10	1	7200000	394	7.41	0.51	12	0.03	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.66	N	079000	500	36 억	85536	N	N	N	N
60	20230620	160222	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5470	-60	5	-1.08	61732340	11229	111.31	5480	5530	5470	7180	3880	5530	5497.58	1.19	0	-439	5630	5580	5510	5460	5390	5605	5485	36	1650	500	3530	10	1	7200000	394	7.41	0.51	12	0.16	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.56	N	079000	500	36 억	85500	N	N	N	N
61	20230620	150804	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5480	-50	5	-0.90	60802280	11059	109.63	5480	5530	5470	7180	3880	5530	5497.99	1.19	0	-425	5630	5580	5510	5460	5390	5605	5485	36	1650	500	3530	10	1	7200000	395	7.43	0.51	12	0.15	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.56	N	079000	500	36 억	85500	N	N	N	N
62	20230620	140831	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5480	-50	5	-0.90	59685000	10855	107.60	5480	5530	5470	7180	3880	5530	5498.39	1.19	0	-320	5630	5580	5510	5460	5390	5605	5485	36	1650	500	3530	10	1	7200000	395	7.43	0.51	12	0.15	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.56	N	079000	500	36 억	85500	N	N	N	N
63	20230620	130217	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5510	-20	5	-0.36	48387150	8804	87.27	5480	5530	5480	7180	3880	5530	5496.04	1.19	0	-228	5630	5580	5510	5460	5390	5605	5485	36	1650	500	3530	10	1	7200000	397	7.47	0.51	12	0.12	738.00	10821.00	7150	20220805	-22.94	4955	20221013	11.20	5880	-6.29	20230207	5070	8.68	20230103	7150	-22.94	20220805	4955	11.20	20221013	2.56	N	079000	500	36 억	85500	N	N	N	N
64	20230620	120938	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5480	-50	5	-0.90	39089640	7116	70.54	5480	5530	5480	7180	3880	5530	5493.20	1.19	0	-133	5630	5580	5510	5460	5390	5605	5485	36	1650	500	3530	10	1	7200000	395	7.43	0.51	12	0.10	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.56	N	079000	500	36 억	85500	N	N	N	N
65	20230620	110518	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5480	-50	5	-0.90	27489660	5003	49.59	5480	5530	5480	7180	3880	5530	5494.64	1.19	0	-34	5630	5580	5510	5460	5390	5605	5485	36	1650	500	3530	10	1	7200000	395	7.43	0.51	12	0.07	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.56	N	079000	500	36 억	85500	N	N	N	N
66	20230620	100952	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5530	0	3	0.00	24763070	4507	44.68	5480	5530	5480	7180	3880	5530	5494.36	1.19	0	17	5630	5580	5510	5460	5390	5605	5485	36	1650	500	3530	10	1	7200000	398	7.49	0.51	12	0.06	738.00	10821.00	7150	20220805	-22.66	4955	20221013	11.60	5880	-5.95	20230207	5070	9.07	20230103	7150	-22.66	20220805	4955	11.60	20221013	2.56	N	079000	500	36 억	85500	N	N	N	N
67	20230620	091004	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5500	-30	5	-0.54	2636260	481	4.77	5480	5500	5480	7180	3880	5530	5480.79	1.19	0	26	5630	5580	5510	5460	5390	5605	5485	36	1650	500	3530	10	1	7200000	396	7.45	0.51	12	0.01	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.56	N	079000	500	36 억	85500	N	N	N	N
68	20230619	161032	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5530	30	2	0.55	55494720	10088	99.56	5450	5560	5440	7150	3850	5500	5501.06	1.19	0	-75	5593	5546	5493	5446	5393	5570	5470	36	1650	500	3520	10	1	7200000	398	7.49	0.51	12	0.14	738.00	10821.00	7150	20220805	-22.66	4955	20221013	11.60	5880	-5.95	20230207	5070	9.07	20230103	7150	-22.66	20220805	4955	11.60	20221013	2.55	N	079000	500	36 억	85575	N	N	N	N
69	20230619	150631	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5520	20	2	0.36	53606880	9746	96.18	5450	5560	5440	7150	3850	5500	5500.40	1.19	0	25	5593	5546	5493	5446	5393	5570	5470	36	1650	500	3520	10	1	7200000	397	7.48	0.51	12	0.14	738.00	10821.00	7150	20220805	-22.80	4955	20221013	11.40	5880	-6.12	20230207	5070	8.88	20230103	7150	-22.80	20220805	4955	11.40	20221013	2.55	N	079000	500	36 억	85575	N	N	N	N
70	20230619	140342	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5510	10	2	0.18	38628160	7028	69.36	5450	5560	5440	7150	3850	5500	5496.32	1.19	0	13	5593	5546	5493	5446	5393	5570	5470	36	1650	500	3520	10	1	7200000	397	7.47	0.51	12	0.10	738.00	10821.00	7150	20220805	-22.94	4955	20221013	11.20	5880	-6.29	20230207	5070	8.68	20230103	7150	-22.94	20220805	4955	11.20	20221013	2.55	N	079000	500	36 억	85575	N	N	N	N
71	20230619	130731	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5480	-20	5	-0.36	32935670	5993	59.14	5450	5560	5440	7150	3850	5500	5495.69	1.19	0	13	5593	5546	5493	5446	5393	5570	5470	36	1650	500	3520	10	1	7200000	395	7.43	0.51	12	0.08	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.55	N	079000	500	36 억	85575	N	N	N	N
72	20230619	120557	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5470	-30	5	-0.55	32429690	5901	58.24	5450	5560	5440	7150	3850	5500	5495.63	1.19	0	13	5593	5546	5493	5446	5393	5570	5470	36	1650	500	3520	10	1	7200000	394	7.41	0.51	12	0.08	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.55	N	079000	500	36 억	85575	N	N	N	N
73	20230619	110145	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5510	10	2	0.18	32199910	5859	57.82	5450	5560	5440	7150	3850	5500	5495.80	1.19	0	13	5593	5546	5493	5446	5393	5570	5470	36	1650	500	3520	10	1	7200000	397	7.47	0.51	12	0.08	738.00	10821.00	7150	20220805	-22.94	4955	20221013	11.20	5880	-6.29	20230207	5070	8.68	20230103	7150	-22.94	20220805	4955	11.20	20221013	2.55	N	079000	500	36 억	85575	N	N	N	N
74	20230619	100928	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5500	0	3	0.00	31513550	5734	56.59	5450	5560	5440	7150	3850	5500	5495.91	1.19	0	13	5593	5546	5493	5446	5393	5570	5470	36	1650	500	3520	10	1	7200000	396	7.45	0.51	12	0.08	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.55	N	079000	500	36 억	85575	N	N	N	N
75	20230619	090114	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5500	0	3	0.00	3419600	624	6.16	5450	5500	5450	7150	3850	5500	5480.13	1.19	0	0	5593	5546	5493	5446	5393	5570	5470	36	1650	500	3520	10	1	7200000	396	7.45	0.51	12	0.01	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.55	N	079000	500	36 억	85575	N	N	N	N
76	20230616	160327	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5500	60	2	1.10	55580690	10133	53.60	5460	5540	5440	7070	3810	5440	5485.12	1.19	0	-1307	5560	5500	5440	5380	5320	5530	5410	36	1630	500	3480	10	1	7200000	396	7.45	0.51	12	0.14	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.54	N	079000	500	36 억	85601	N	N	N	N
77	20230616	150613	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5480	40	2	0.74	14820970	2720	14.39	5460	5500	5440	7070	3810	5440	5448.89	1.19	0	-1187	5560	5500	5440	5380	5320	5530	5410	36	1630	500	3480	10	1	7200000	395	7.43	0.51	12	0.04	738.00	10821.00	7150	20220805	-23.36	4955	20221013	10.60	5880	-6.80	20230207	5070	8.09	20230103	7150	-23.36	20220805	4955	10.60	20221013	2.54	N	079000	500	36 억	85601	N	N	N	N
78	20230616	140518	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5500	60	2	1.10	14618380	2683	14.19	5460	5500	5440	7070	3810	5440	5448.52	1.19	0	-1177	5560	5500	5440	5380	5320	5530	5410	36	1630	500	3480	10	1	7200000	396	7.45	0.51	12	0.04	738.00	10821.00	7150	20220805	-23.08	4955	20221013	11.00	5880	-6.46	20230207	5070	8.48	20230103	7150	-23.08	20220805	4955	11.00	20221013	2.54	N	079000	500	36 억	85601	N	N	N	N
79	20230616	130531	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5470	30	2	0.55	13684710	2513	13.29	5460	5490	5440	7070	3810	5440	5445.57	1.19	0	-1175	5560	5500	5440	5380	5320	5530	5410	36	1630	500	3480	10	1	7200000	394	7.41	0.51	12	0.03	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.54	N	079000	500	36 억	85601	N	N	N	N
80	20230616	120525	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5470	30	2	0.55	13651890	2507	13.26	5460	5490	5440	7070	3810	5440	5445.51	1.19	0	-1174	5560	5500	5440	5380	5320	5530	5410	36	1630	500	3480	10	1	7200000	394	7.41	0.51	12	0.03	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.54	N	079000	500	36 억	85601	N	N	N	N
81	20230616	110629	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5440	0	3	0.00	10496170	1927	10.19	5460	5490	5440	7070	3810	5440	5446.90	1.19	0	-792	5560	5500	5440	5380	5320	5530	5410	36	1630	500	3480	10	1	7200000	392	7.37	0.50	12	0.03	738.00	10821.00	7150	20220805	-23.92	4955	20221013	9.79	5880	-7.48	20230207	5070	7.30	20230103	7150	-23.92	20220805	4955	9.79	20221013	2.54	N	079000	500	36 억	85601	N	N	N	N
82	20230616	100751	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5440	0	3	0.00	5572070	1022	5.41	5460	5490	5440	7070	3810	5440	5452.12	1.19	0	-414	5560	5500	5440	5380	5320	5530	5410	36	1630	500	3480	10	1	7200000	392	7.37	0.50	12	0.01	738.00	10821.00	7150	20220805	-23.92	4955	20221013	9.79	5880	-7.48	20230207	5070	7.30	20230103	7150	-23.92	20220805	4955	9.79	20221013	2.54	N	079000	500	36 억	85601	N	N	N	N
83	20230616	090829	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5450	10	2	0.18	2210660	405	2.14	5460	5460	5450	7070	3810	5440	5458.42	1.19	0	-51	5560	5500	5440	5380	5320	5530	5410	36	1630	500	3480	10	1	7200000	392	7.38	0.50	12	0.01	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.54	N	079000	500	36 억	85601	N	N	N	N
84	20230615	151021	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5440	10	2	0.18	100298100	18457	57.53	5380	5490	5380	7050	3810	5430	5434.15	1.19	0	-930	5550	5490	5460	5400	5370	5475	5385	36	1620	500	3470	10	1	7200000	392	7.37	0.50	12	0.26	738.00	10821.00	7150	20220805	-23.92	4955	20221013	9.79	5880	-7.48	20230207	5070	7.30	20230103	7150	-23.92	20220805	4955	9.79	20221013	2.54	N	079000	500	36 억	85472	N	N	N	N
85	20230615	140347	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5450	20	2	0.37	86303450	15886	49.51	5380	5490	5380	7050	3810	5430	5432.67	1.19	0	-301	5550	5490	5460	5400	5370	5475	5385	36	1620	500	3470	10	1	7200000	392	7.38	0.50	12	0.22	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.54	N	079000	500	36 억	85472	N	N	N	N
86	20230615	130700	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5490	60	2	1.10	83076920	15293	47.67	5380	5490	5380	7050	3810	5430	5432.35	1.19	0	70	5550	5490	5460	5400	5370	5475	5385	36	1620	500	3470	10	1	7200000	395	7.44	0.51	12	0.21	738.00	10821.00	7150	20220805	-23.22	4955	20221013	10.80	5880	-6.63	20230207	5070	8.28	20230103	7150	-23.22	20220805	4955	10.80	20221013	2.54	N	079000	500	36 억	85472	N	N	N	N
87	20230615	120147	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5470	40	2	0.74	24610610	4541	14.15	5380	5490	5380	7050	3810	5430	5419.65	1.19	0	68	5550	5490	5460	5400	5370	5475	5385	36	1620	500	3470	10	1	7200000	394	7.41	0.51	12	0.06	738.00	10821.00	7150	20220805	-23.50	4955	20221013	10.39	5880	-6.97	20230207	5070	7.89	20230103	7150	-23.50	20220805	4955	10.39	20221013	2.54	N	079000	500	36 억	85472	N	N	N	N
88	20230615	110846	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5450	20	2	0.37	22994250	4245	13.23	5380	5490	5380	7050	3810	5430	5416.78	1.19	0	68	5550	5490	5460	5400	5370	5475	5385	36	1620	500	3470	10	1	7200000	392	7.38	0.50	12	0.06	738.00	10821.00	7150	20220805	-23.78	4955	20221013	9.99	5880	-7.31	20230207	5070	7.50	20230103	7150	-23.78	20220805	4955	9.99	20221013	2.54	N	079000	500	36 억	85472	N	N	N	N
89	20230611	184914	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5530	20	2	0.36	103230140	18679	25.74	5490	5590	5480	7160	3860	5510	5526.53	1.19	494	492	6083	5796	5553	5266	5023	5940	5410	36	1650	500	3520	10	1	7200000	398	7.49	0.51	12	0.26	738.00	10821.00	7150	20220805	-22.66	4955	20221013	11.60	5880	-5.95	20230207	5070	9.07	20230103	7150	-22.66	20220805	4955	11.60	20221013	2.49	N	079000	500	36 억	85982	N	N	N	N
90	20230611	182315	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	5530	20	2	0.36	103230140	18679	25.74	5490	5590	5480	7160	3860	5510	5526.53	1.19	494	492	6083	5796	5553	5266	5023	5940	5410	36	1650	500	3520	10	1	7200000	398	7.49	0.51	12	0.26	738.00	10821.00	7150	20220805	-22.66	4955	20221013	11.60	5880	-5.95	20230207	5070	9.07	20230103	7150	-22.66	20220805	4955	11.60	20221013	2.49	N	079000	500	36 억	85982	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History