KissMeData/225430/price/prices-20230601.csv at bf9eeb39e8ed2cfbfa80f062e0a4eef34496c03f

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	160911	60.00	KOSDAQ	화학	N	N	N	N	60	N	1227	-5	5	-0.41	88771888	72813	70.50	1220	1240	1209	1601	863	1232	1219.05	1.33	0	-10128	1273	1252	1231	1210	1189	1242	1200	28	369	100	780	1	1	27887050	342	-8.70	0.94	12	0.26	-141.00	1303.00	2050	20221216	-40.15	1145	20221013	7.16	1780	-31.07	20230102	1168	5.05	20230316	2050	-40.15	20221216	1145	7.16	20221013	2.30	N	225430	100	27 억	372128	N	N	N	N
3	20230630	150913	60.00	KOSDAQ	화학	N	N	N	N	60	N	1228	-4	5	-0.32	78475641	64412	62.37	1220	1240	1209	1601	863	1232	1218.34	1.33	0	-8916	1273	1252	1231	1210	1189	1242	1200	28	369	100	780	1	1	27887050	342	-8.71	0.94	12	0.23	-141.00	1303.00	2050	20221216	-40.10	1145	20221013	7.25	1780	-31.01	20230102	1168	5.14	20230316	2050	-40.10	20221216	1145	7.25	20221013	2.30	N	225430	100	27 억	372128	N	N	N	N
4	20230630	140911	60.00	KOSDAQ	화학	N	N	N	N	60	N	1210	-22	5	-1.79	58426318	47918	46.40	1220	1234	1209	1601	863	1232	1219.30	1.33	0	-6511	1273	1252	1231	1210	1189	1242	1200	28	369	100	780	1	1	27887050	337	-8.58	0.93	12	0.17	-141.00	1303.00	2050	20221216	-40.98	1145	20221013	5.68	1780	-32.02	20230102	1168	3.60	20230316	2050	-40.98	20221216	1145	5.68	20221013	2.30	N	225430	100	27 억	372128	N	N	N	N
5	20230630	130911	60.00	KOSDAQ	화학	N	N	N	N	60	N	1215	-17	5	-1.38	43012053	35191	34.07	1220	1234	1215	1601	863	1232	1222.25	1.33	0	-5241	1273	1252	1231	1210	1189	1242	1200	28	369	100	780	1	1	27887050	339	-8.62	0.93	12	0.13	-141.00	1303.00	2050	20221216	-40.73	1145	20221013	6.11	1780	-31.74	20230102	1168	4.02	20230316	2050	-40.73	20221216	1145	6.11	20221013	2.30	N	225430	100	27 억	372128	N	N	N	N
6	20230630	120908	60.00	KOSDAQ	화학	N	N	N	N	60	N	1227	-5	5	-0.41	28563466	23342	22.60	1220	1234	1218	1601	863	1232	1223.69	1.33	0	-5732	1273	1252	1231	1210	1189	1242	1200	28	369	100	780	1	1	27887050	342	-8.70	0.94	12	0.08	-141.00	1303.00	2050	20221216	-40.15	1145	20221013	7.16	1780	-31.07	20230102	1168	5.05	20230316	2050	-40.15	20221216	1145	7.16	20221013	2.30	N	225430	100	27 억	372128	N	N	N	N
7	20230630	110911	60.00	KOSDAQ	화학	N	N	N	N	60	N	1231	-1	5	-0.08	24399640	19959	19.32	1220	1231	1218	1601	863	1232	1222.49	1.33	0	-4868	1273	1252	1231	1210	1189	1242	1200	28	369	100	780	1	1	27887050	343	-8.73	0.94	12	0.07	-141.00	1303.00	2050	20221216	-39.95	1145	20221013	7.51	1780	-30.84	20230102	1168	5.39	20230316	2050	-39.95	20221216	1145	7.51	20221013	2.30	N	225430	100	27 억	372128	N	N	N	N
8	20230630	100911	60.00	KOSDAQ	화학	N	N	N	N	60	N	1225	-7	5	-0.57	17344093	14212	13.76	1220	1231	1218	1601	863	1232	1220.38	1.33	0	-4281	1273	1252	1231	1210	1189	1242	1200	28	369	100	780	1	1	27887050	342	-8.69	0.94	12	0.05	-141.00	1303.00	2050	20221216	-40.24	1145	20221013	6.99	1780	-31.18	20230102	1168	4.88	20230316	2050	-40.24	20221216	1145	6.99	20221013	2.30	N	225430	100	27 억	372128	N	N	N	N
9	20230630	090911	60.00	KOSDAQ	화학	N	N	N	N	60	N	1230	-2	5	-0.16	4501928	3684	3.57	1220	1231	1220	1601	863	1232	1222.02	1.33	0	-393	1273	1252	1231	1210	1189	1242	1200	28	369	100	780	1	1	27887050	343	-8.72	0.94	12	0.01	-141.00	1303.00	2050	20221216	-40.00	1145	20221013	7.42	1780	-30.90	20230102	1168	5.31	20230316	2050	-40.00	20221216	1145	7.42	20221013	2.30	N	225430	100	27 억	372128	N	N	N	N
10	20230629	160905	60.00	KOSDAQ	화학	N	N	N	N	60	N	1232	-9	5	-0.73	126557659	103131	42.63	1241	1252	1210	1613	869	1241	1227.01	1.36	0	-9114	1290	1265	1250	1225	1210	1258	1218	28	372	100	790	1	1	27887050	344	-8.74	0.95	12	0.37	-141.00	1303.00	2050	20221216	-39.90	1145	20221013	7.60	1780	-30.79	20230102	1168	5.48	20230316	2050	-39.90	20221216	1145	7.60	20221013	2.30	N	225430	100	27 억	379792	N	N	N	N
11	20230629	150907	60.00	KOSDAQ	화학	N	N	N	N	60	N	1221	-20	5	-1.61	118009401	96184	39.76	1241	1252	1210	1613	869	1241	1226.91	1.36	0	-7657	1290	1265	1250	1225	1210	1258	1218	28	372	100	790	1	1	27887050	341	-8.66	0.94	12	0.34	-141.00	1303.00	2050	20221216	-40.44	1145	20221013	6.64	1780	-31.40	20230102	1168	4.54	20230316	2050	-40.44	20221216	1145	6.64	20221013	2.30	N	225430	100	27 억	379792	N	N	N	N
12	20230629	140904	60.00	KOSDAQ	화학	N	N	N	N	60	N	1222	-19	5	-1.53	103606706	84398	34.88	1241	1252	1210	1613	869	1241	1227.60	1.36	0	-5741	1290	1265	1250	1225	1210	1258	1218	28	372	100	790	1	1	27887050	341	-8.67	0.94	12	0.30	-141.00	1303.00	2050	20221216	-40.39	1145	20221013	6.72	1780	-31.35	20230102	1168	4.62	20230316	2050	-40.39	20221216	1145	6.72	20221013	2.30	N	225430	100	27 억	379792	N	N	N	N
13	20230629	130904	60.00	KOSDAQ	화학	N	N	N	N	60	N	1217	-24	5	-1.93	97445342	79343	32.79	1241	1252	1210	1613	869	1241	1228.15	1.36	0	-5788	1290	1265	1250	1225	1210	1258	1218	28	372	100	790	1	1	27887050	339	-8.63	0.93	12	0.28	-141.00	1303.00	2050	20221216	-40.63	1145	20221013	6.29	1780	-31.63	20230102	1168	4.20	20230316	2050	-40.63	20221216	1145	6.29	20221013	2.30	N	225430	100	27 억	379792	N	N	N	N
14	20230629	120907	60.00	KOSDAQ	화학	N	N	N	N	60	N	1216	-25	5	-2.01	88342018	71859	29.70	1241	1252	1210	1613	869	1241	1229.38	1.36	0	-6201	1290	1265	1250	1225	1210	1258	1218	28	372	100	790	1	1	27887050	339	-8.62	0.93	12	0.26	-141.00	1303.00	2050	20221216	-40.68	1145	20221013	6.20	1780	-31.69	20230102	1168	4.11	20230316	2050	-40.68	20221216	1145	6.20	20221013	2.30	N	225430	100	27 억	379792	N	N	N	N
15	20230629	110908	60.00	KOSDAQ	화학	N	N	N	N	60	N	1221	-20	5	-1.61	70634714	57279	23.67	1241	1252	1215	1613	869	1241	1233.17	1.36	0	-6241	1290	1265	1250	1225	1210	1258	1218	28	372	100	790	1	1	27887050	341	-8.66	0.94	12	0.21	-141.00	1303.00	2050	20221216	-40.44	1145	20221013	6.64	1780	-31.40	20230102	1168	4.54	20230316	2050	-40.44	20221216	1145	6.64	20221013	2.30	N	225430	100	27 억	379792	N	N	N	N
16	20230629	100910	60.00	KOSDAQ	화학	N	N	N	N	60	N	1243	2	2	0.16	33071655	26649	11.01	1241	1252	1229	1613	869	1241	1241.01	1.36	0	-2766	1290	1265	1250	1225	1210	1258	1218	28	372	100	790	1	1	27887050	347	-8.82	0.95	12	0.10	-141.00	1303.00	2050	20221216	-39.37	1145	20221013	8.56	1780	-30.17	20230102	1168	6.42	20230316	2050	-39.37	20221216	1145	8.56	20221013	2.30	N	225430	100	27 억	379792	N	N	N	N
17	20230629	090823	60.00	KOSDAQ	화학	N	N	N	N	60	N	1250	9	2	0.73	12990533	10434	4.31	1241	1252	1240	1613	869	1241	1245.02	1.36	0	-281	1290	1265	1250	1225	1210	1258	1218	28	372	100	790	1	1	27887050	349	-8.87	0.96	12	0.04	-141.00	1303.00	2050	20221216	-39.02	1145	20221013	9.17	1780	-29.78	20230102	1168	7.02	20230316	2050	-39.02	20221216	1145	9.17	20221013	2.30	N	225430	100	27 억	379792	N	N	N	N
18	20230628	160854	60.00	KOSDAQ	화학	N	N	N	N	60	N	1241	-19	5	-1.51	302070807	241446	5.30	1265	1275	1235	1638	882	1260	1251.09	1.23	0	36392	1550	1405	1305	1160	1060	1477	1232	28	378	100	800	1	1	27887050	346	-8.80	0.95	12	0.87	-141.00	1303.00	2050	20221216	-39.46	1145	20221013	8.38	1780	-30.28	20230102	1168	6.25	20230316	2050	-39.46	20221216	1145	8.38	20221013	2.04	N	225430	100	27 억	343400	N	N	N	N
19	20230628	150901	60.00	KOSDAQ	화학	N	N	N	N	60	N	1254	-6	5	-0.48	255093814	203806	4.48	1265	1275	1235	1638	882	1260	1251.65	1.23	0	34233	1550	1405	1305	1160	1060	1477	1232	28	378	100	800	1	1	27887050	350	-8.89	0.96	12	0.73	-141.00	1303.00	2050	20221216	-38.83	1145	20221013	9.52	1780	-29.55	20230102	1168	7.36	20230316	2050	-38.83	20221216	1145	9.52	20221013	2.04	N	225430	100	27 억	343400	N	N	N	N
20	20230628	140900	60.00	KOSDAQ	화학	N	N	N	N	60	N	1253	-7	5	-0.56	236160353	188682	4.15	1265	1275	1235	1638	882	1260	1251.63	1.23	0	33439	1550	1405	1305	1160	1060	1477	1232	28	378	100	800	1	1	27887050	349	-8.89	0.96	12	0.68	-141.00	1303.00	2050	20221216	-38.88	1145	20221013	9.43	1780	-29.61	20230102	1168	7.28	20230316	2050	-38.88	20221216	1145	9.43	20221013	2.04	N	225430	100	27 억	343400	N	N	N	N
21	20230628	130900	60.00	KOSDAQ	화학	N	N	N	N	60	N	1249	-11	5	-0.87	229197008	183105	4.02	1265	1275	1235	1638	882	1260	1251.72	1.23	0	33057	1550	1405	1305	1160	1060	1477	1232	28	378	100	800	1	1	27887050	348	-8.86	0.96	12	0.66	-141.00	1303.00	2050	20221216	-39.07	1145	20221013	9.08	1780	-29.83	20230102	1168	6.93	20230316	2050	-39.07	20221216	1145	9.08	20221013	2.04	N	225430	100	27 억	343400	N	N	N	N
22	20230628	120912	60.00	KOSDAQ	화학	N	N	N	N	60	N	1258	-2	5	-0.16	189067414	150875	3.31	1265	1275	1235	1638	882	1260	1253.14	1.23	0	23121	1550	1405	1305	1160	1060	1477	1232	28	378	100	800	1	1	27887050	351	-8.92	0.97	12	0.54	-141.00	1303.00	2050	20221216	-38.63	1145	20221013	9.87	1780	-29.33	20230102	1168	7.71	20230316	2050	-38.63	20221216	1145	9.87	20221013	2.04	N	225430	100	27 억	343400	N	N	N	N
23	20230628	110907	60.00	KOSDAQ	화학	N	N	N	N	60	N	1256	-4	5	-0.32	182476900	145631	3.20	1265	1275	1235	1638	882	1260	1253.01	1.23	0	22580	1550	1405	1305	1160	1060	1477	1232	28	378	100	800	1	1	27887050	350	-8.91	0.96	12	0.52	-141.00	1303.00	2050	20221216	-38.73	1145	20221013	9.69	1780	-29.44	20230102	1168	7.53	20230316	2050	-38.73	20221216	1145	9.69	20221013	2.04	N	225430	100	27 억	343400	N	N	N	N
24	20230628	100907	60.00	KOSDAQ	화학	N	N	N	N	60	N	1242	-18	5	-1.43	163282660	130299	2.86	1265	1275	1235	1638	882	1260	1253.14	1.23	0	20671	1550	1405	1305	1160	1060	1477	1232	28	378	100	800	1	1	27887050	346	-8.81	0.95	12	0.47	-141.00	1303.00	2050	20221216	-39.41	1145	20221013	8.47	1780	-30.22	20230102	1168	6.34	20230316	2050	-39.41	20221216	1145	8.47	20221013	2.04	N	225430	100	27 억	343400	N	N	N	N
25	20230628	090903	60.00	KOSDAQ	화학	N	N	N	N	60	N	1262	2	2	0.16	51310518	40517	0.89	1265	1275	1262	1638	882	1260	1266.39	1.23	0	4740	1550	1405	1305	1160	1060	1477	1232	28	378	100	800	1	1	27887050	352	-8.95	0.97	12	0.15	-141.00	1303.00	2050	20221216	-38.44	1145	20221013	10.22	1780	-29.10	20230102	1168	8.05	20230316	2050	-38.44	20221216	1145	10.22	20221013	2.04	N	225430	100	27 억	343400	N	N	N	N
26	20230627	160902	60.00	KOSDAQ	화학	N	N	N	N	60	N	1260	56	2	4.65	6049774498	4532650	4134.42	1217	1450	1205	1565	843	1204	1334.71	1.59	0	-100474	1214	1209	1200	1195	1186	1211	1197	28	361	100	770	1	1	27887050	351	-8.94	0.97	12	16.25	-141.00	1303.00	2050	20221216	-38.54	1145	20221013	10.04	1780	-29.21	20230102	1168	7.88	20230316	2050	-38.54	20221216	1145	10.04	20221013	2.11	N	225430	100	27 억	443874	N	N	N	N
27	20230627	150908	60.00	KOSDAQ	화학	N	N	N	N	60	N	1259	55	2	4.57	5974219873	4472571	4079.62	1217	1450	1205	1565	843	1204	1335.75	1.59	0	-105200	1214	1209	1200	1195	1186	1211	1197	28	361	100	770	1	1	27887050	351	-8.93	0.97	12	16.04	-141.00	1303.00	2050	20221216	-38.59	1145	20221013	9.96	1780	-29.27	20230102	1168	7.79	20230316	2050	-38.59	20221216	1145	9.96	20221013	2.11	N	225430	100	27 억	443874	N	N	N	N
28	20230627	140918	60.00	KOSDAQ	화학	N	N	N	N	60	N	1251	47	2	3.90	5824418219	4352708	3970.29	1217	1450	1205	1565	843	1204	1338.11	1.59	0	-119329	1214	1209	1200	1195	1186	1211	1197	28	361	100	770	1	1	27887050	349	-8.87	0.96	12	15.61	-141.00	1303.00	2050	20221216	-38.98	1145	20221013	9.26	1780	-29.72	20230102	1168	7.11	20230316	2050	-38.98	20221216	1145	9.26	20221013	2.11	N	225430	100	27 억	443874	N	N	N	N
29	20230627	130915	60.00	KOSDAQ	화학	N	N	N	N	60	N	1360	156	2	12.96	4280800691	3162610	2884.75	1217	1450	1205	1565	843	1204	1353.57	1.59	0	-115705	1214	1209	1200	1195	1186	1211	1197	28	361	100	770	1	1	27887050	379	-9.65	1.04	12	11.34	-141.00	1303.00	2050	20221216	-33.66	1145	20221013	18.78	1780	-23.60	20230102	1168	16.44	20230316	2050	-33.66	20221216	1145	18.78	20221013	2.11	N	225430	100	27 억	443874	N	N	N	N
30	20230627	120917	60.00	KOSDAQ	화학	N	N	N	N	60	N	1212	8	2	0.66	23401151	19268	17.58	1217	1225	1205	1565	843	1204	1214.51	1.59	0	2507	1214	1209	1200	1195	1186	1211	1197	28	361	100	770	1	1	27887050	338	-8.60	0.93	12	0.07	-141.00	1303.00	2050	20221216	-40.88	1145	20221013	5.85	1780	-31.91	20230102	1168	3.77	20230316	2050	-40.88	20221216	1145	5.85	20221013	2.11	N	225430	100	27 억	443874	N	N	N	N
31	20230627	110925	60.00	KOSDAQ	화학	N	N	N	N	60	N	1225	21	2	1.74	22968941	18912	17.25	1217	1225	1205	1565	843	1204	1214.52	1.59	0	2431	1214	1209	1200	1195	1186	1211	1197	28	361	100	770	1	1	27887050	342	-8.69	0.94	12	0.07	-141.00	1303.00	2050	20221216	-40.24	1145	20221013	6.99	1780	-31.18	20230102	1168	4.88	20230316	2050	-40.24	20221216	1145	6.99	20221013	2.11	N	225430	100	27 억	443874	N	N	N	N
32	20230627	100857	60.00	KOSDAQ	화학	N	N	N	N	60	N	1214	10	2	0.83	20251779	16674	15.21	1217	1225	1205	1565	843	1204	1214.57	1.59	0	2121	1214	1209	1200	1195	1186	1211	1197	28	361	100	770	1	1	27887050	339	-8.61	0.93	12	0.06	-141.00	1303.00	2050	20221216	-40.78	1145	20221013	6.03	1780	-31.80	20230102	1168	3.94	20230316	2050	-40.78	20221216	1145	6.03	20221013	2.11	N	225430	100	27 억	443874	N	N	N	N
33	20230627	090902	60.00	KOSDAQ	화학	N	N	N	N	60	N	1209	5	2	0.42	16315691	13420	12.24	1217	1225	1206	1565	843	1204	1215.77	1.59	0	1317	1214	1209	1200	1195	1186	1211	1197	28	361	100	770	1	1	27887050	337	-8.57	0.93	12	0.05	-141.00	1303.00	2050	20221216	-41.02	1145	20221013	5.59	1780	-32.08	20230102	1168	3.51	20230316	2050	-41.02	20221216	1145	5.59	20221013	2.11	N	225430	100	27 억	443874	N	N	N	N
34	20230626	160901	60.00	KOSDAQ	화학	N	N	N	N	60	N	1204	-1	5	-0.08	130138504	108630	88.04	1204	1205	1191	1566	844	1205	1198.00	1.60	0	-1802	1259	1232	1212	1185	1165	1222	1175	28	361	100	770	1	1	27887050	336	-8.54	0.92	12	0.39	-141.00	1303.00	2050	20221216	-41.27	1145	20221013	5.15	1780	-32.36	20230102	1168	3.08	20230316	2050	-41.27	20221216	1145	5.15	20221013	2.10	N	225430	100	27 억	445635	N	N	N	N
35	20230626	150907	60.00	KOSDAQ	화학	N	N	N	N	60	N	1204	-1	5	-0.08	126777183	105838	85.78	1204	1205	1191	1566	844	1205	1197.84	1.60	0	-1802	1259	1232	1212	1185	1165	1222	1175	28	361	100	770	1	1	27887050	336	-8.54	0.92	12	0.38	-141.00	1303.00	2050	20221216	-41.27	1145	20221013	5.15	1780	-32.36	20230102	1168	3.08	20230316	2050	-41.27	20221216	1145	5.15	20221013	2.10	N	225430	100	27 억	445635	N	N	N	N
36	20230626	140905	60.00	KOSDAQ	화학	N	N	N	N	60	N	1204	-1	5	-0.08	122400330	102201	82.83	1204	1205	1191	1566	844	1205	1197.64	1.60	0	-2002	1259	1232	1212	1185	1165	1222	1175	28	361	100	770	1	1	27887050	336	-8.54	0.92	12	0.37	-141.00	1303.00	2050	20221216	-41.27	1145	20221013	5.15	1780	-32.36	20230102	1168	3.08	20230316	2050	-41.27	20221216	1145	5.15	20221013	2.10	N	225430	100	27 억	445635	N	N	N	N
37	20230626	130859	60.00	KOSDAQ	화학	N	N	N	N	60	N	1200	-5	5	-0.41	119584971	99860	80.93	1204	1205	1191	1566	844	1205	1197.53	1.60	0	-2002	1259	1232	1212	1185	1165	1222	1175	28	361	100	770	1	1	27887050	335	-8.51	0.92	12	0.36	-141.00	1303.00	2050	20221216	-41.46	1145	20221013	4.80	1780	-32.58	20230102	1168	2.74	20230316	2050	-41.46	20221216	1145	4.80	20221013	2.10	N	225430	100	27 억	445635	N	N	N	N
38	20230626	120901	60.00	KOSDAQ	화학	N	N	N	N	60	N	1198	-7	5	-0.58	115831011	96728	78.39	1204	1205	1191	1566	844	1205	1197.49	1.60	0	-2182	1259	1232	1212	1185	1165	1222	1175	28	361	100	770	1	1	27887050	334	-8.50	0.92	12	0.35	-141.00	1303.00	2050	20221216	-41.56	1145	20221013	4.63	1780	-32.70	20230102	1168	2.57	20230316	2050	-41.56	20221216	1145	4.63	20221013	2.10	N	225430	100	27 억	445635	N	N	N	N
39	20230626	110900	60.00	KOSDAQ	화학	N	N	N	N	60	N	1205	0	3	0.00	35767860	29903	24.23	1204	1205	1191	1566	844	1205	1196.13	1.60	0	-2848	1259	1232	1212	1185	1165	1222	1175	28	361	100	770	1	1	27887050	336	-8.55	0.92	12	0.11	-141.00	1303.00	2050	20221216	-41.22	1145	20221013	5.24	1780	-32.30	20230102	1168	3.17	20230316	2050	-41.22	20221216	1145	5.24	20221013	2.10	N	225430	100	27 억	445635	N	N	N	N
40	20230626	100900	60.00	KOSDAQ	화학	N	N	N	N	60	N	1205	0	3	0.00	28200772	23583	19.11	1204	1205	1191	1566	844	1205	1195.81	1.60	0	-3832	1259	1232	1212	1185	1165	1222	1175	28	361	100	770	1	1	27887050	336	-8.55	0.92	12	0.08	-141.00	1303.00	2050	20221216	-41.22	1145	20221013	5.24	1780	-32.30	20230102	1168	3.17	20230316	2050	-41.22	20221216	1145	5.24	20221013	2.10	N	225430	100	27 억	445635	N	N	N	N
41	20230626	090903	60.00	KOSDAQ	화학	N	N	N	N	60	N	1198	-7	5	-0.58	6857766	5717	4.63	1204	1204	1196	1566	844	1205	1199.54	1.60	0	-2550	1259	1232	1212	1185	1165	1222	1175	28	361	100	770	1	1	27887050	334	-8.50	0.92	12	0.02	-141.00	1303.00	2050	20221216	-41.56	1145	20221013	4.63	1780	-32.70	20230102	1168	2.57	20230316	2050	-41.56	20221216	1145	4.63	20221013	2.10	N	225430	100	27 억	445635	N	N	N	N
42	20230623	182010	60.00	KOSDAQ	화학	N	N	N	N	60	N	1205	-41	5	-3.29	149920614	123390	197.84	1237	1239	1192	1619	873	1246	1215.02	1.61	0	-4735	1259	1252	1239	1232	1219	1256	1236	28	373	100	790	1	1	27887050	336	-8.55	0.92	12	0.44	-141.00	1303.00	2050	20221216	-41.22	1145	20221013	5.24	1780	-32.30	20230102	1168	3.17	20230316	2050	-41.22	20221216	1145	5.24	20221013	2.08	N	225430	100	27 억	450370	N	N	N	N
43	20230623	140723	60.00	KOSDAQ	화학	N	N	N	N	60	N	1218	-28	5	-2.25	99801952	81676	130.96	1237	1239	1210	1619	873	1246	1221.93	1.61	0	-4388	1259	1252	1239	1232	1219	1256	1236	28	373	100	790	1	1	27887050	340	-8.64	0.93	12	0.29	-141.00	1303.00	2050	20221216	-40.59	1145	20221013	6.38	1780	-31.57	20230102	1168	4.28	20230316	2050	-40.59	20221216	1145	6.38	20221013	2.08	N	225430	100	27 억	450370	N	N	N	N
44	20230622	160242	60.00	KOSDAQ	화학	N	N	N	N	60	N	1246	-8	5	-0.64	76654809	62268	161.51	1230	1246	1226	1630	878	1254	1231.03	1.62	0	-1071	1269	1261	1246	1238	1223	1265	1242	28	376	100	800	1	1	27887050	347	-8.84	0.96	12	0.22	-141.00	1303.00	2050	20221216	-39.22	1145	20221013	8.82	1780	-30.00	20230102	1168	6.68	20230316	2050	-39.22	20221216	1145	8.82	20221013	2.11	N	225430	100	27 억	451400	N	N	N	N
45	20230622	150539	60.00	KOSDAQ	화학	N	N	N	N	60	N	1235	-19	5	-1.52	67718164	55011	142.69	1230	1242	1227	1630	878	1254	1230.99	1.62	0	-872	1269	1261	1246	1238	1223	1265	1242	28	376	100	800	1	1	27887050	344	-8.76	0.95	12	0.20	-141.00	1303.00	2050	20221216	-39.76	1145	20221013	7.86	1780	-30.62	20230102	1168	5.74	20230316	2050	-39.76	20221216	1145	7.86	20221013	2.11	N	225430	100	27 억	451400	N	N	N	N
46	20230622	140314	60.00	KOSDAQ	화학	N	N	N	N	60	N	1242	-12	5	-0.96	39555776	32114	83.30	1230	1242	1227	1630	878	1254	1231.73	1.62	0	-215	1269	1261	1246	1238	1223	1265	1242	28	376	100	800	1	1	27887050	346	-8.81	0.95	12	0.12	-141.00	1303.00	2050	20221216	-39.41	1145	20221013	8.47	1780	-30.22	20230102	1168	6.34	20230316	2050	-39.41	20221216	1145	8.47	20221013	2.11	N	225430	100	27 억	451400	N	N	N	N
47	20230622	130938	60.00	KOSDAQ	화학	N	N	N	N	60	N	1237	-17	5	-1.36	36032432	29268	75.92	1230	1242	1227	1630	878	1254	1231.12	1.62	0	-161	1269	1261	1246	1238	1223	1265	1242	28	376	100	800	1	1	27887050	345	-8.77	0.95	12	0.10	-141.00	1303.00	2050	20221216	-39.66	1145	20221013	8.03	1780	-30.51	20230102	1168	5.91	20230316	2050	-39.66	20221216	1145	8.03	20221013	2.11	N	225430	100	27 억	451400	N	N	N	N
48	20230622	120143	60.00	KOSDAQ	화학	N	N	N	N	60	N	1235	-19	5	-1.52	34692175	28182	73.10	1230	1242	1227	1630	878	1254	1231.00	1.62	0	-89	1269	1261	1246	1238	1223	1265	1242	28	376	100	800	1	1	27887050	344	-8.76	0.95	12	0.10	-141.00	1303.00	2050	20221216	-39.76	1145	20221013	7.86	1780	-30.62	20230102	1168	5.74	20230316	2050	-39.76	20221216	1145	7.86	20221013	2.11	N	225430	100	27 억	451400	N	N	N	N
49	20230622	110610	60.00	KOSDAQ	화학	N	N	N	N	60	N	1235	-19	5	-1.52	33589448	27289	70.78	1230	1242	1227	1630	878	1254	1230.88	1.62	0	453	1269	1261	1246	1238	1223	1265	1242	28	376	100	800	1	1	27887050	344	-8.76	0.95	12	0.10	-141.00	1303.00	2050	20221216	-39.76	1145	20221013	7.86	1780	-30.62	20230102	1168	5.74	20230316	2050	-39.76	20221216	1145	7.86	20221013	2.11	N	225430	100	27 억	451400	N	N	N	N
50	20230622	100643	60.00	KOSDAQ	화학	N	N	N	N	60	N	1238	-16	5	-1.28	24705880	20057	52.02	1230	1242	1227	1630	878	1254	1231.78	1.62	0	-71	1269	1261	1246	1238	1223	1265	1242	28	376	100	800	1	1	27887050	345	-8.78	0.95	12	0.07	-141.00	1303.00	2050	20221216	-39.61	1145	20221013	8.12	1780	-30.45	20230102	1168	5.99	20230316	2050	-39.61	20221216	1145	8.12	20221013	2.11	N	225430	100	27 억	451400	N	N	N	N
51	20230622	090958	60.00	KOSDAQ	화학	N	N	N	N	60	N	1241	-13	5	-1.04	2690700	2185	5.67	1230	1242	1230	1630	878	1254	1231.44	1.62	0	-39	1269	1261	1246	1238	1223	1265	1242	28	376	100	800	1	1	27887050	346	-8.80	0.95	12	0.01	-141.00	1303.00	2050	20221216	-39.46	1145	20221013	8.38	1780	-30.28	20230102	1168	6.25	20230316	2050	-39.46	20221216	1145	8.38	20221013	2.11	N	225430	100	27 억	451400	N	N	N	N
52	20230621	160841	60.00	KOSDAQ	화학	N	N	N	N	60	N	1254	1	2	0.08	47808446	38553	130.08	1253	1254	1231	1628	878	1253	1240.07	1.65	0	-7558	1277	1265	1251	1239	1225	1258	1232	28	375	100	800	1	1	27887050	350	-8.89	0.96	12	0.14	-141.00	1303.00	2050	20221216	-38.83	1145	20221013	9.52	1780	-29.55	20230102	1168	7.36	20230316	2050	-38.83	20221216	1145	9.52	20221013	2.11	N	225430	100	27 억	458918	N	N	N	N
53	20230621	151013	60.00	KOSDAQ	화학	N	N	N	N	60	N	1235	-18	5	-1.44	42426541	34245	115.55	1253	1254	1231	1628	878	1253	1238.91	1.65	0	-6158	1277	1265	1251	1239	1225	1258	1232	28	375	100	800	1	1	27887050	344	-8.76	0.95	12	0.12	-141.00	1303.00	2050	20221216	-39.76	1145	20221013	7.86	1780	-30.62	20230102	1168	5.74	20230316	2050	-39.76	20221216	1145	7.86	20221013	2.11	N	225430	100	27 억	458918	N	N	N	N
54	20230621	140519	60.00	KOSDAQ	화학	N	N	N	N	60	N	1241	-12	5	-0.96	28595251	23054	77.79	1253	1254	1231	1628	878	1253	1240.36	1.65	0	-6171	1277	1265	1251	1239	1225	1258	1232	28	375	100	800	1	1	27887050	346	-8.80	0.95	12	0.08	-141.00	1303.00	2050	20221216	-39.46	1145	20221013	8.38	1780	-30.28	20230102	1168	6.25	20230316	2050	-39.46	20221216	1145	8.38	20221013	2.11	N	225430	100	27 억	458918	N	N	N	N
55	20230621	130209	60.00	KOSDAQ	화학	N	N	N	N	60	N	1242	-11	5	-0.88	25763950	20770	70.08	1253	1254	1231	1628	878	1253	1240.44	1.65	0	-5827	1277	1265	1251	1239	1225	1258	1232	28	375	100	800	1	1	27887050	346	-8.81	0.95	12	0.07	-141.00	1303.00	2050	20221216	-39.41	1145	20221013	8.47	1780	-30.22	20230102	1168	6.34	20230316	2050	-39.41	20221216	1145	8.47	20221013	2.11	N	225430	100	27 억	458918	N	N	N	N
56	20230621	120200	60.00	KOSDAQ	화학	N	N	N	N	60	N	1247	-6	5	-0.48	21026009	16939	57.15	1253	1254	1231	1628	878	1253	1241.28	1.65	0	-5597	1277	1265	1251	1239	1225	1258	1232	28	375	100	800	1	1	27887050	348	-8.84	0.96	12	0.06	-141.00	1303.00	2050	20221216	-39.17	1145	20221013	8.91	1780	-29.94	20230102	1168	6.76	20230316	2050	-39.17	20221216	1145	8.91	20221013	2.11	N	225430	100	27 억	458918	N	N	N	N
57	20230621	110604	60.00	KOSDAQ	화학	N	N	N	N	60	N	1251	-2	5	-0.16	15598802	12543	42.32	1253	1254	1232	1628	878	1253	1243.63	1.65	0	-5442	1277	1265	1251	1239	1225	1258	1232	28	375	100	800	1	1	27887050	349	-8.87	0.96	12	0.04	-141.00	1303.00	2050	20221216	-38.98	1145	20221013	9.26	1780	-29.72	20230102	1168	7.11	20230316	2050	-38.98	20221216	1145	9.26	20221013	2.11	N	225430	100	27 억	458918	N	N	N	N
58	20230621	100421	60.00	KOSDAQ	화학	N	N	N	N	60	N	1240	-13	5	-1.04	7931140	6346	21.41	1253	1254	1235	1628	878	1253	1249.79	1.65	0	-4011	1277	1265	1251	1239	1225	1258	1232	28	375	100	800	1	1	27887050	346	-8.79	0.95	12	0.02	-141.00	1303.00	2050	20221216	-39.51	1145	20221013	8.30	1780	-30.34	20230102	1168	6.16	20230316	2050	-39.51	20221216	1145	8.30	20221013	2.11	N	225430	100	27 억	458918	N	N	N	N
59	20230621	090137	60.00	KOSDAQ	화학	N	N	N	N	60	N	1253	0	3	0.00	4991952	3984	13.44	1253	1253	1253	1628	878	1253	1253.00	1.65	0	-2926	1277	1265	1251	1239	1225	1258	1232	28	375	100	800	1	1	27887050	349	-8.89	0.96	12	0.01	-141.00	1303.00	2050	20221216	-38.88	1145	20221013	9.43	1780	-29.61	20230102	1168	7.28	20230316	2050	-38.88	20221216	1145	9.43	20221013	2.11	N	225430	100	27 억	458918	N	N	N	N
60	20230620	161026	60.00	KOSDAQ	화학	N	N	N	N	60	N	1253	-11	5	-0.87	37027173	29637	79.76	1254	1263	1237	1643	885	1264	1249.36	1.66	0	-4885	1308	1285	1266	1243	1224	1297	1255	28	379	100	800	1	1	27887050	349	-8.89	0.96	12	0.11	-141.00	1303.00	2050	20221216	-38.88	1145	20221013	9.43	1780	-29.61	20230102	1168	7.28	20230316	2050	-38.88	20221216	1145	9.43	20221013	2.13	N	225430	100	27 억	463803	N	N	N	N
61	20230620	150426	60.00	KOSDAQ	화학	N	N	N	N	60	N	1259	-5	5	-0.40	35998460	28816	77.55	1254	1263	1237	1643	885	1264	1249.25	1.66	0	-4854	1308	1285	1266	1243	1224	1297	1255	28	379	100	800	1	1	27887050	351	-8.93	0.97	12	0.10	-141.00	1303.00	2050	20221216	-38.59	1145	20221013	9.96	1780	-29.27	20230102	1168	7.79	20230316	2050	-38.59	20221216	1145	9.96	20221013	2.13	N	225430	100	27 억	463803	N	N	N	N
62	20230620	140450	60.00	KOSDAQ	화학	N	N	N	N	60	N	1257	-7	5	-0.55	31448400	25160	67.71	1254	1263	1240	1643	885	1264	1249.94	1.66	0	-3768	1308	1285	1266	1243	1224	1297	1255	28	379	100	800	1	1	27887050	351	-8.91	0.96	12	0.09	-141.00	1303.00	2050	20221216	-38.68	1145	20221013	9.78	1780	-29.38	20230102	1168	7.62	20230316	2050	-38.68	20221216	1145	9.78	20221013	2.13	N	225430	100	27 억	463803	N	N	N	N
63	20230620	130506	60.00	KOSDAQ	화학	N	N	N	N	60	N	1257	-7	5	-0.55	27371715	21880	58.88	1254	1263	1242	1643	885	1264	1250.99	1.66	0	-3474	1308	1285	1266	1243	1224	1297	1255	28	379	100	800	1	1	27887050	351	-8.91	0.96	12	0.08	-141.00	1303.00	2050	20221216	-38.68	1145	20221013	9.78	1780	-29.38	20230102	1168	7.62	20230316	2050	-38.68	20221216	1145	9.78	20221013	2.13	N	225430	100	27 억	463803	N	N	N	N
64	20230620	120843	60.00	KOSDAQ	화학	N	N	N	N	60	N	1253	-11	5	-0.87	26687689	21333	57.41	1254	1263	1242	1643	885	1264	1251.00	1.66	0	-2927	1308	1285	1266	1243	1224	1297	1255	28	379	100	800	1	1	27887050	349	-8.89	0.96	12	0.08	-141.00	1303.00	2050	20221216	-38.88	1145	20221013	9.43	1780	-29.61	20230102	1168	7.28	20230316	2050	-38.88	20221216	1145	9.43	20221013	2.13	N	225430	100	27 억	463803	N	N	N	N
65	20230620	110951	60.00	KOSDAQ	화학	N	N	N	N	60	N	1255	-9	5	-0.71	18044243	14408	38.77	1254	1263	1245	1643	885	1264	1252.38	1.66	0	-2032	1308	1285	1266	1243	1224	1297	1255	28	379	100	800	1	1	27887050	350	-8.90	0.96	12	0.05	-141.00	1303.00	2050	20221216	-38.78	1145	20221013	9.61	1780	-29.49	20230102	1168	7.45	20230316	2050	-38.78	20221216	1145	9.61	20221013	2.13	N	225430	100	27 억	463803	N	N	N	N
66	20230620	100111	60.00	KOSDAQ	화학	N	N	N	N	60	N	1262	-2	5	-0.16	10285099	8207	22.09	1254	1263	1251	1643	885	1264	1253.21	1.66	0	-1038	1308	1285	1266	1243	1224	1297	1255	28	379	100	800	1	1	27887050	352	-8.95	0.97	12	0.03	-141.00	1303.00	2050	20221216	-38.44	1145	20221013	10.22	1780	-29.10	20230102	1168	8.05	20230316	2050	-38.44	20221216	1145	10.22	20221013	2.13	N	225430	100	27 억	463803	N	N	N	N
67	20230620	090509	60.00	KOSDAQ	화학	N	N	N	N	60	N	1261	-3	5	-0.24	4418349	3523	9.48	1254	1263	1254	1643	885	1264	1254.14	1.66	0	-151	1308	1285	1266	1243	1224	1297	1255	28	379	100	800	1	1	27887050	352	-8.94	0.97	12	0.01	-141.00	1303.00	2050	20221216	-38.49	1145	20221013	10.13	1780	-29.16	20230102	1168	7.96	20230316	2050	-38.49	20221216	1145	10.13	20221013	2.13	N	225430	100	27 억	463803	N	N	N	N
68	20230619	160917	60.00	KOSDAQ	화학	N	N	N	N	60	N	1264	17	2	1.36	46846388	37157	33.12	1260	1289	1247	1621	873	1247	1260.77	1.66	0	866	1325	1285	1258	1218	1191	1306	1239	28	374	100	790	1	1	27887050	352	-8.96	0.97	12	0.13	-141.00	1303.00	2050	20221216	-38.34	1145	20221013	10.39	1780	-28.99	20230102	1168	8.22	20230316	2050	-38.34	20221216	1145	10.39	20221013	2.13	N	225430	100	27 억	462937	N	N	N	N
69	20230619	150341	60.00	KOSDAQ	화학	N	N	N	N	60	N	1264	17	2	1.36	44581914	35365	31.52	1260	1289	1247	1621	873	1247	1260.62	1.66	0	877	1325	1285	1258	1218	1191	1306	1239	28	374	100	790	1	1	27887050	352	-8.96	0.97	12	0.13	-141.00	1303.00	2050	20221216	-38.34	1145	20221013	10.39	1780	-28.99	20230102	1168	8.22	20230316	2050	-38.34	20221216	1145	10.39	20221013	2.13	N	225430	100	27 억	462937	N	N	N	N
70	20230619	140658	60.00	KOSDAQ	화학	N	N	N	N	60	N	1256	9	2	0.72	41575772	32976	29.39	1260	1289	1247	1621	873	1247	1260.79	1.66	0	866	1325	1285	1258	1218	1191	1306	1239	28	374	100	790	1	1	27887050	350	-8.91	0.96	12	0.12	-141.00	1303.00	2050	20221216	-38.73	1145	20221013	9.69	1780	-29.44	20230102	1168	7.53	20230316	2050	-38.73	20221216	1145	9.69	20221013	2.13	N	225430	100	27 억	462937	N	N	N	N
71	20230619	130855	60.00	KOSDAQ	화학	N	N	N	N	60	N	1249	2	2	0.16	39901977	31636	28.20	1260	1289	1247	1621	873	1247	1261.28	1.66	0	878	1325	1285	1258	1218	1191	1306	1239	28	374	100	790	1	1	27887050	348	-8.86	0.96	12	0.11	-141.00	1303.00	2050	20221216	-39.07	1145	20221013	9.08	1780	-29.83	20230102	1168	6.93	20230316	2050	-39.07	20221216	1145	9.08	20221013	2.13	N	225430	100	27 억	462937	N	N	N	N
72	20230619	120149	60.00	KOSDAQ	화학	N	N	N	N	60	N	1262	15	2	1.20	32167257	25436	22.67	1260	1289	1248	1621	873	1247	1264.64	1.66	0	465	1325	1285	1258	1218	1191	1306	1239	28	374	100	790	1	1	27887050	352	-8.95	0.97	12	0.09	-141.00	1303.00	2050	20221216	-38.44	1145	20221013	10.22	1780	-29.10	20230102	1168	8.05	20230316	2050	-38.44	20221216	1145	10.22	20221013	2.13	N	225430	100	27 억	462937	N	N	N	N
73	20230619	110701	60.00	KOSDAQ	화학	N	N	N	N	60	N	1260	13	2	1.04	26726525	21104	18.81	1260	1289	1257	1621	873	1247	1266.42	1.66	0	491	1325	1285	1258	1218	1191	1306	1239	28	374	100	790	1	1	27887050	351	-8.94	0.97	12	0.08	-141.00	1303.00	2050	20221216	-38.54	1145	20221013	10.04	1780	-29.21	20230102	1168	7.88	20230316	2050	-38.54	20221216	1145	10.04	20221013	2.13	N	225430	100	27 억	462937	N	N	N	N
74	20230619	100841	60.00	KOSDAQ	화학	N	N	N	N	60	N	1274	27	2	2.17	26464966	20897	18.63	1260	1289	1257	1621	873	1247	1266.45	1.66	0	371	1325	1285	1258	1218	1191	1306	1239	28	374	100	790	1	1	27887050	355	-9.04	0.98	12	0.07	-141.00	1303.00	2050	20221216	-37.85	1145	20221013	11.27	1780	-28.43	20230102	1168	9.08	20230316	2050	-37.85	20221216	1145	11.27	20221013	2.13	N	225430	100	27 억	462937	N	N	N	N
75	20230619	090348	60.00	KOSDAQ	화학	N	N	N	N	60	N	1273	26	2	2.09	10163559	8020	7.15	1260	1289	1257	1621	873	1247	1267.28	1.66	0	-17	1325	1285	1258	1218	1191	1306	1239	28	374	100	790	1	1	27887050	355	-9.03	0.98	12	0.03	-141.00	1303.00	2050	20221216	-37.90	1145	20221013	11.18	1780	-28.48	20230102	1168	8.99	20230316	2050	-37.90	20221216	1145	11.18	20221013	2.13	N	225430	100	27 억	462937	N	N	N	N
76	20230616	160816	60.00	KOSDAQ	화학	N	N	N	N	60	N	1247	7	2	0.56	139803090	112046	201.20	1242	1298	1231	1612	868	1240	1247.73	1.67	0	-2116	1257	1248	1233	1224	1209	1253	1229	28	372	100	790	1	1	27887050	348	-8.84	0.96	12	0.40	-141.00	1303.00	2050	20221216	-39.17	1145	20221013	8.91	1780	-29.94	20230102	1168	6.76	20230316	2050	-39.17	20221216	1145	8.91	20221013	2.13	N	225430	100	27 억	465053	N	N	N	N
77	20230616	150540	60.00	KOSDAQ	화학	N	N	N	N	60	N	1255	15	2	1.21	123207295	98770	177.36	1242	1298	1231	1612	868	1240	1247.42	1.67	0	6368	1257	1248	1233	1224	1209	1253	1229	28	372	100	790	1	1	27887050	350	-8.90	0.96	12	0.35	-141.00	1303.00	2050	20221216	-38.78	1145	20221013	9.61	1780	-29.49	20230102	1168	7.45	20230316	2050	-38.78	20221216	1145	9.61	20221013	2.13	N	225430	100	27 억	465053	N	N	N	N
78	20230616	140409	60.00	KOSDAQ	화학	N	N	N	N	60	N	1235	-5	5	-0.40	50457234	40744	73.16	1242	1250	1231	1612	868	1240	1238.40	1.67	0	1147	1257	1248	1233	1224	1209	1253	1229	28	372	100	790	1	1	27887050	344	-8.76	0.95	12	0.15	-141.00	1303.00	2050	20221216	-39.76	1145	20221013	7.86	1780	-30.62	20230102	1168	5.74	20230316	2050	-39.76	20221216	1145	7.86	20221013	2.13	N	225430	100	27 억	465053	N	N	N	N
79	20230616	130923	60.00	KOSDAQ	화학	N	N	N	N	60	N	1241	1	2	0.08	38799435	31321	56.24	1242	1250	1231	1612	868	1240	1238.77	1.67	0	469	1257	1248	1233	1224	1209	1253	1229	28	372	100	790	1	1	27887050	346	-8.80	0.95	12	0.11	-141.00	1303.00	2050	20221216	-39.46	1145	20221013	8.38	1780	-30.28	20230102	1168	6.25	20230316	2050	-39.46	20221216	1145	8.38	20221013	2.13	N	225430	100	27 억	465053	N	N	N	N
80	20230616	120420	60.00	KOSDAQ	화학	N	N	N	N	60	N	1241	1	2	0.08	36619873	29569	53.10	1242	1250	1231	1612	868	1240	1238.45	1.67	0	470	1257	1248	1233	1224	1209	1253	1229	28	372	100	790	1	1	27887050	346	-8.80	0.95	12	0.11	-141.00	1303.00	2050	20221216	-39.46	1145	20221013	8.38	1780	-30.28	20230102	1168	6.25	20230316	2050	-39.46	20221216	1145	8.38	20221013	2.13	N	225430	100	27 억	465053	N	N	N	N
81	20230616	110549	60.00	KOSDAQ	화학	N	N	N	N	60	N	1234	-6	5	-0.48	31481356	25406	45.62	1242	1250	1234	1612	868	1240	1239.13	1.67	0	378	1257	1248	1233	1224	1209	1253	1229	28	372	100	790	1	1	27887050	344	-8.75	0.95	12	0.09	-141.00	1303.00	2050	20221216	-39.80	1145	20221013	7.77	1780	-30.67	20230102	1168	5.65	20230316	2050	-39.80	20221216	1145	7.77	20221013	2.13	N	225430	100	27 억	465053	N	N	N	N
82	20230616	100732	60.00	KOSDAQ	화학	N	N	N	N	60	N	1243	3	2	0.24	25943559	20929	37.58	1242	1250	1234	1612	868	1240	1239.60	1.67	0	337	1257	1248	1233	1224	1209	1253	1229	28	372	100	790	1	1	27887050	347	-8.82	0.95	12	0.08	-141.00	1303.00	2050	20221216	-39.37	1145	20221013	8.56	1780	-30.17	20230102	1168	6.42	20230316	2050	-39.37	20221216	1145	8.56	20221013	2.13	N	225430	100	27 억	465053	N	N	N	N
83	20230616	090600	60.00	KOSDAQ	화학	N	N	N	N	60	N	1234	-6	5	-0.48	8582525	6925	12.44	1242	1242	1234	1612	868	1240	1239.35	1.67	0	245	1257	1248	1233	1224	1209	1253	1229	28	372	100	790	1	1	27887050	344	-8.75	0.95	12	0.02	-141.00	1303.00	2050	20221216	-39.80	1145	20221013	7.77	1780	-30.67	20230102	1168	5.65	20230316	2050	-39.80	20221216	1145	7.77	20221013	2.13	N	225430	100	27 억	465053	N	N	N	N
84	20230615	150555	60.00	KOSDAQ	화학	N	N	N	N	60	N	1239	9	2	0.73	63084287	51324	68.05	1230	1242	1218	1599	861	1230	1229.14	1.68	0	-2438	1317	1273	1247	1203	1177	1260	1190	28	369	100	780	1	1	27887050	346	-8.79	0.95	12	0.18	-141.00	1303.00	2050	20221216	-39.56	1145	20221013	8.21	1780	-30.39	20230102	1168	6.08	20230316	2050	-39.56	20221216	1145	8.21	20221013	2.13	N	225430	100	27 억	468180	N	N	N	N
85	20230615	140233	60.00	KOSDAQ	화학	N	N	N	N	60	N	1226	-4	5	-0.33	53545231	43519	57.70	1230	1242	1218	1599	861	1230	1230.39	1.68	0	-1815	1317	1273	1247	1203	1177	1260	1190	28	369	100	780	1	1	27887050	342	-8.70	0.94	12	0.16	-141.00	1303.00	2050	20221216	-40.20	1145	20221013	7.07	1780	-31.12	20230102	1168	4.97	20230316	2050	-40.20	20221216	1145	7.07	20221013	2.13	N	225430	100	27 억	468180	N	N	N	N
86	20230615	130705	60.00	KOSDAQ	화학	N	N	N	N	60	N	1230	0	3	0.00	43327766	35174	46.64	1230	1242	1219	1599	861	1230	1231.81	1.68	0	-1698	1317	1273	1247	1203	1177	1260	1190	28	369	100	780	1	1	27887050	343	-8.72	0.94	12	0.13	-141.00	1303.00	2050	20221216	-40.00	1145	20221013	7.42	1780	-30.90	20230102	1168	5.31	20230316	2050	-40.00	20221216	1145	7.42	20221013	2.13	N	225430	100	27 억	468180	N	N	N	N
87	20230615	120316	60.00	KOSDAQ	화학	N	N	N	N	60	N	1237	7	2	0.57	41646425	33811	44.83	1230	1242	1219	1599	861	1230	1231.74	1.68	0	-1686	1317	1273	1247	1203	1177	1260	1190	28	369	100	780	1	1	27887050	345	-8.77	0.95	12	0.12	-141.00	1303.00	2050	20221216	-39.66	1145	20221013	8.03	1780	-30.51	20230102	1168	5.91	20230316	2050	-39.66	20221216	1145	8.03	20221013	2.13	N	225430	100	27 억	468180	N	N	N	N
88	20230615	110534	60.00	KOSDAQ	화학	N	N	N	N	60	N	1231	1	2	0.08	35223087	28583	37.90	1230	1242	1219	1599	861	1230	1232.31	1.68	0	-442	1317	1273	1247	1203	1177	1260	1190	28	369	100	780	1	1	27887050	343	-8.73	0.94	12	0.10	-141.00	1303.00	2050	20221216	-39.95	1145	20221013	7.51	1780	-30.84	20230102	1168	5.39	20230316	2050	-39.95	20221216	1145	7.51	20221013	2.13	N	225430	100	27 억	468180	N	N	N	N
89	20230611	184828	60.00	KOSDAQ	화학	N	N	N	N	60	N	1307	-6	5	-0.46	34466597	26457	123.97	1313	1319	1291	1706	920	1313	1302.75	1.76	-5068	-5068	1347	1330	1308	1291	1269	1319	1280	28	393	100	840	1	1	27887050	364	-9.27	1.00	12	0.09	-141.00	1303.00	2085	20220608	-37.31	1145	20221013	14.15	1780	-26.57	20230102	1168	11.90	20230316	2070	-36.86	20220609	1145	14.15	20221013	2.16	N	225430	100	27 억	491316	N	N	N	N
90	20230611	181742	60.00	KOSDAQ	화학	N	N	N	N	60	N	1307	-6	5	-0.46	34466597	26457	123.97	1313	1319	1291	1706	920	1313	1302.75	1.76	-5068	-5068	1347	1330	1308	1291	1269	1319	1280	28	393	100	840	1	1	27887050	364	-9.27	1.00	12	0.09	-141.00	1303.00	2085	20220608	-37.31	1145	20221013	14.15	1780	-26.57	20230102	1168	11.90	20230316	2070	-36.86	20220609	1145	14.15	20221013	2.16	N	225430	100	27 억	491316	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History