KissMeData/294140/price/prices-20230601.csv at c925e992e188ebe96f529a35d0c8e1b8aaab1ca2

Files

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

39 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	161012	57	100.00	KOSDAQ	화학	N	N	N	N	N	6090	-10	5	-0.16	2337420880	388917	114.56	6040	6160	5950	7930	4270	6100	6010.03	0.49	0	77303	6533	6316	6193	5976	5853	6255	5915	185	1830	500	3660	10	1	37000000	2253	-13.78	19.09	12	1.05	-442.00	319.00	13100	20230329	-53.51	3010	20230103	102.33	13100	-53.51	20230329	3010	102.33	20230103	13100	-53.51	20230329	3010	102.33	20230103	1.12	N	294140	500	185 억	180339	N	N	0	N	N
3	20230630	151013	57	100.00	KOSDAQ	화학	N	N	N	N	N	6030	-70	5	-1.15	2279991970	379464	111.77	6040	6160	5950	7930	4270	6100	6008.44	0.49	0	78612	6533	6316	6193	5976	5853	6255	5915	185	1830	500	3660	10	1	37000000	2231	-13.64	18.90	12	1.03	-442.00	319.00	13100	20230329	-53.97	3010	20230103	100.33	13100	-53.97	20230329	3010	100.33	20230103	13100	-53.97	20230329	3010	100.33	20230103	1.12	N	294140	500	185 억	180339	N	N	0	N	N
4	20230630	141013	57	100.00	KOSDAQ	화학	N	N	N	N	N	6020	-80	5	-1.31	1926940970	321053	94.57	6040	6160	5950	7930	4270	6100	6001.92	0.49	0	83424	6533	6316	6193	5976	5853	6255	5915	185	1830	500	3660	10	1	37000000	2227	-13.62	18.87	12	0.87	-442.00	319.00	13100	20230329	-54.05	3010	20230103	100.00	13100	-54.05	20230329	3010	100.00	20230103	13100	-54.05	20230329	3010	100.00	20230103	1.12	N	294140	500	185 억	180339	N	N	0	N	N
5	20230630	131012	57	100.00	KOSDAQ	화학	N	N	N	N	N	5980	-120	5	-1.97	1750198010	291563	85.88	6040	6160	5950	7930	4270	6100	6002.80	0.49	0	76725	6533	6316	6193	5976	5853	6255	5915	185	1830	500	3660	10	1	37000000	2213	-13.53	18.75	12	0.79	-442.00	319.00	13100	20230329	-54.35	3010	20230103	98.67	13100	-54.35	20230329	3010	98.67	20230103	13100	-54.35	20230329	3010	98.67	20230103	1.12	N	294140	500	185 억	180339	N	N	0	N	N
6	20230630	121009	57	100.00	KOSDAQ	화학	N	N	N	N	N	5980	-120	5	-1.97	1551924960	258353	76.10	6040	6160	5950	7930	4270	6100	6006.98	0.49	0	74975	6533	6316	6193	5976	5853	6255	5915	185	1830	500	3660	10	1	37000000	2213	-13.53	18.75	12	0.70	-442.00	319.00	13100	20230329	-54.35	3010	20230103	98.67	13100	-54.35	20230329	3010	98.67	20230103	13100	-54.35	20230329	3010	98.67	20230103	1.12	N	294140	500	185 억	180339	N	N	0	N	N
7	20230630	111006	57	100.00	KOSDAQ	화학	N	N	N	N	N	6010	-90	5	-1.48	1357299750	225813	66.51	6040	6160	5950	7930	4270	6100	6010.70	0.49	0	72451	6533	6316	6193	5976	5853	6255	5915	185	1830	500	3660	10	1	37000000	2224	-13.60	18.84	12	0.61	-442.00	319.00	13100	20230329	-54.12	3010	20230103	99.67	13100	-54.12	20230329	3010	99.67	20230103	13100	-54.12	20230329	3010	99.67	20230103	1.12	N	294140	500	185 억	180339	N	N	0	N	N
8	20230630	101012	57	100.00	KOSDAQ	화학	N	N	N	N	N	5970	-130	5	-2.13	1102855620	183340	54.00	6040	6160	5950	7930	4270	6100	6015.33	0.49	0	58804	6533	6316	6193	5976	5853	6255	5915	185	1830	500	3660	10	1	37000000	2209	-13.51	18.71	12	0.50	-442.00	319.00	13100	20230329	-54.43	3010	20230103	98.34	13100	-54.43	20230329	3010	98.34	20230103	13100	-54.43	20230329	3010	98.34	20230103	1.12	N	294140	500	185 억	180339	N	N	0	N	N
9	20230630	091012	57	100.00	KOSDAQ	화학	N	N	N	N	N	5980	-120	5	-1.97	279716960	46170	13.60	6040	6160	5980	7930	4270	6100	6058.37	0.49	0	11214	6533	6316	6193	5976	5853	6255	5915	185	1830	500	3660	10	1	37000000	2213	-13.53	18.75	12	0.12	-442.00	319.00	13100	20230329	-54.35	3010	20230103	98.67	13100	-54.35	20230329	3010	98.67	20230103	13100	-54.35	20230329	3010	98.67	20230103	1.12	N	294140	500	185 억	180339	N	N	0	N	N
10	20230629	161005	57	100.00	KOSDAQ	화학	N	N	N	N	N	6100	-210	5	-3.33	2074222250	333322	80.82	6310	6410	6070	8200	4420	6310	6224.07	0.43	0	21794	6830	6570	6430	6170	6030	6500	6100	185	1890	500	3780	10	1	37000000	2257	-13.80	19.12	12	0.90	-442.00	319.00	13100	20230329	-53.44	3010	20230103	102.66	13100	-53.44	20230329	3010	102.66	20230103	13100	-53.44	20230329	3010	102.66	20230103	1.15	N	294140	500	185 억	158795	N	N	1	N	N
11	20230629	151007	57	100.00	KOSDAQ	화학	N	N	N	N	N	6140	-170	5	-2.69	1746838840	279698	67.82	6310	6410	6140	8200	4420	6310	6245.45	0.43	0	-3874	6830	6570	6430	6170	6030	6500	6100	185	1890	500	3780	10	1	37000000	2272	-13.89	19.25	12	0.76	-442.00	319.00	13100	20230329	-53.13	3010	20230103	103.99	13100	-53.13	20230329	3010	103.99	20230103	13100	-53.13	20230329	3010	103.99	20230103	1.15	N	294140	500	185 억	158795	N	N	1	N	N
12	20230629	141005	57	100.00	KOSDAQ	화학	N	N	N	N	N	6180	-130	5	-2.06	1520798220	242967	58.91	6310	6410	6150	8200	4420	6310	6259.28	0.43	0	-1213	6830	6570	6430	6170	6030	6500	6100	185	1890	500	3780	10	1	37000000	2287	-13.98	19.37	12	0.66	-442.00	319.00	13100	20230329	-52.82	3010	20230103	105.32	13100	-52.82	20230329	3010	105.32	20230103	13100	-52.82	20230329	3010	105.32	20230103	1.15	N	294140	500	185 억	158795	N	N	1	N	N
13	20230629	131003	57	100.00	KOSDAQ	화학	N	N	N	N	N	6190	-120	5	-1.90	1286675620	205039	49.71	6310	6410	6170	8200	4420	6310	6275.27	0.43	0	-8386	6830	6570	6430	6170	6030	6500	6100	185	1890	500	3780	10	1	37000000	2290	-14.00	19.40	12	0.55	-442.00	319.00	13100	20230329	-52.75	3010	20230103	105.65	13100	-52.75	20230329	3010	105.65	20230103	13100	-52.75	20230329	3010	105.65	20230103	1.15	N	294140	500	185 억	158795	N	N	1	N	N
14	20230629	121007	57	100.00	KOSDAQ	화학	N	N	N	N	N	6190	-120	5	-1.90	1106265810	175913	42.65	6310	6410	6170	8200	4420	6310	6288.71	0.43	0	-12035	6830	6570	6430	6170	6030	6500	6100	185	1890	500	3780	10	1	37000000	2290	-14.00	19.40	12	0.48	-442.00	319.00	13100	20230329	-52.75	3010	20230103	105.65	13100	-52.75	20230329	3010	105.65	20230103	13100	-52.75	20230329	3010	105.65	20230103	1.15	N	294140	500	185 억	158795	N	N	1	N	N
15	20230629	111009	57	100.00	KOSDAQ	화학	N	N	N	N	N	6200	-110	5	-1.74	909630450	144149	34.95	6310	6410	6180	8200	4420	6310	6310.35	0.43	0	-18329	6830	6570	6430	6170	6030	6500	6100	185	1890	500	3780	10	1	37000000	2294	-14.03	19.44	12	0.39	-442.00	319.00	13100	20230329	-52.67	3010	20230103	105.98	13100	-52.67	20230329	3010	105.98	20230103	13100	-52.67	20230329	3010	105.98	20230103	1.15	N	294140	500	185 억	158795	N	N	1	N	N
16	20230629	101011	57	100.00	KOSDAQ	화학	N	N	N	N	N	6320	10	2	0.16	614420250	97096	23.54	6310	6410	6180	8200	4420	6310	6327.97	0.43	0	-4758	6830	6570	6430	6170	6030	6500	6100	185	1890	500	3780	10	1	37000000	2338	-14.30	19.81	12	0.26	-442.00	319.00	13100	20230329	-51.76	3010	20230103	109.97	13100	-51.76	20230329	3010	109.97	20230103	13100	-51.76	20230329	3010	109.97	20230103	1.15	N	294140	500	185 억	158795	N	N	1	N	N
17	20230629	090911	57	100.00	KOSDAQ	화학	N	N	N	N	N	6380	70	2	1.11	199640850	31762	7.70	6310	6410	6180	8200	4420	6310	6285.53	0.43	0	5162	6830	6570	6430	6170	6030	6500	6100	185	1890	500	3780	10	1	37000000	2361	-14.43	20.00	12	0.09	-442.00	319.00	13100	20230329	-51.30	3010	20230103	111.96	13100	-51.30	20230329	3010	111.96	20230103	13100	-51.30	20230329	3010	111.96	20230103	1.15	N	294140	500	185 억	158795	N	N	1	N	N
18	20230628	160954	57	100.00	KOSDAQ	화학	N	N	N	N	N	6310	-260	5	-3.96	2614155100	406979	133.17	6590	6690	6290	8540	4600	6570	6423.29	0.54	0	-41359	6776	6672	6596	6492	6416	6635	6455	185	1970	500	3940	10	1	37000000	2335	-14.28	19.78	12	1.10	-442.00	319.00	13100	20230329	-51.83	3010	20230103	109.63	13100	-51.83	20230329	3010	109.63	20230103	13100	-51.83	20230329	3010	109.63	20230103	1.18	N	294140	500	185 억	200654	N	N	1	N	N
19	20230628	151001	57	100.00	KOSDAQ	화학	N	N	N	N	N	6320	-250	5	-3.81	2521927930	392355	128.38	6590	6690	6290	8540	4600	6570	6427.63	0.54	0	-40568	6776	6672	6596	6492	6416	6635	6455	185	1970	500	3940	10	1	37000000	2338	-14.30	19.81	12	1.06	-442.00	319.00	13100	20230329	-51.76	3010	20230103	109.97	13100	-51.76	20230329	3010	109.97	20230103	13100	-51.76	20230329	3010	109.97	20230103	1.18	N	294140	500	185 억	200654	N	N	1	N	N
20	20230628	141000	57	100.00	KOSDAQ	화학	N	N	N	N	N	6340	-230	5	-3.50	2089136580	323755	105.93	6590	6690	6330	8540	4600	6570	6452.80	0.54	0	-48762	6776	6672	6596	6492	6416	6635	6455	185	1970	500	3940	10	1	37000000	2346	-14.34	19.87	12	0.88	-442.00	319.00	13100	20230329	-51.60	3010	20230103	110.63	13100	-51.60	20230329	3010	110.63	20230103	13100	-51.60	20230329	3010	110.63	20230103	1.18	N	294140	500	185 억	200654	N	N	1	N	N
21	20230628	131000	57	100.00	KOSDAQ	화학	N	N	N	N	N	6400	-170	5	-2.59	1737138010	268426	87.83	6590	6690	6390	8540	4600	6570	6471.53	0.54	0	-46885	6776	6672	6596	6492	6416	6635	6455	185	1970	500	3940	10	1	37000000	2368	-14.48	20.06	12	0.73	-442.00	319.00	13100	20230329	-51.15	3010	20230103	112.62	13100	-51.15	20230329	3010	112.62	20230103	13100	-51.15	20230329	3010	112.62	20230103	1.18	N	294140	500	185 억	200654	N	N	1	N	N
22	20230628	121012	57	100.00	KOSDAQ	화학	N	N	N	N	N	6420	-150	5	-2.28	1397242650	215414	70.48	6590	6690	6400	8540	4600	6570	6486.27	0.54	0	-35137	6776	6672	6596	6492	6416	6635	6455	185	1970	500	3940	10	1	37000000	2375	-14.52	20.13	12	0.58	-442.00	319.00	13100	20230329	-50.99	3010	20230103	113.29	13100	-50.99	20230329	3010	113.29	20230103	13100	-50.99	20230329	3010	113.29	20230103	1.18	N	294140	500	185 억	200654	N	N	1	N	N
23	20230628	111007	57	100.00	KOSDAQ	화학	N	N	N	N	N	6430	-140	5	-2.13	1196573890	184208	60.27	6590	6690	6400	8540	4600	6570	6495.74	0.54	0	-33993	6776	6672	6596	6492	6416	6635	6455	185	1970	500	3940	10	1	37000000	2379	-14.55	20.16	12	0.50	-442.00	319.00	13100	20230329	-50.92	3010	20230103	113.62	13100	-50.92	20230329	3010	113.62	20230103	13100	-50.92	20230329	3010	113.62	20230103	1.18	N	294140	500	185 억	200654	N	N	1	N	N
24	20230628	101007	57	100.00	KOSDAQ	화학	N	N	N	N	N	6450	-120	5	-1.83	950533350	146044	47.79	6590	6690	6400	8540	4600	6570	6508.50	0.54	0	-31526	6776	6672	6596	6492	6416	6635	6455	185	1970	500	3940	10	1	37000000	2387	-14.59	20.22	12	0.39	-442.00	319.00	13100	20230329	-50.76	3010	20230103	114.29	13100	-50.76	20230329	3010	114.29	20230103	13100	-50.76	20230329	3010	114.29	20230103	1.18	N	294140	500	185 억	200654	N	N	1	N	N
25	20230628	091003	57	100.00	KOSDAQ	화학	N	N	N	N	N	6610	40	2	0.61	203821420	30743	10.06	6590	6690	6550	8540	4600	6570	6630.04	0.54	0	-9365	6776	6672	6596	6492	6416	6635	6455	185	1970	500	3940	10	1	37000000	2446	-14.95	20.72	12	0.08	-442.00	319.00	13100	20230329	-49.54	3010	20230103	119.60	13100	-49.54	20230329	3010	119.60	20230103	13100	-49.54	20230329	3010	119.60	20230103	1.18	N	294140	500	185 억	200654	N	N	1	N	N
26	20230627	161002	57	100.00	KOSDAQ	화학	N	N	N	N	N	6570	-120	5	-1.79	1984664910	301667	81.79	6610	6700	6520	8690	4690	6690	6578.97	0.50	0	10962	7030	6860	6720	6550	6410	6790	6480	185	2000	500	4010	10	1	37000000	2431	-14.86	20.60	12	0.82	-442.00	319.00	13100	20230329	-49.85	3010	20230103	118.27	13100	-49.85	20230329	3010	118.27	20230103	13100	-49.85	20230329	3010	118.27	20230103	1.26	N	294140	500	185 억	185781	N	N	1	N	N
27	20230627	151010	57	100.00	KOSDAQ	화학	N	N	N	N	N	6550	-140	5	-2.09	1915362680	291106	78.92	6610	6700	6520	8690	4690	6690	6579.56	0.50	0	9985	7030	6860	6720	6550	6410	6790	6480	185	2000	500	4010	10	1	37000000	2424	-14.82	20.53	12	0.79	-442.00	319.00	13100	20230329	-50.00	3010	20230103	117.61	13100	-50.00	20230329	3010	117.61	20230103	13100	-50.00	20230329	3010	117.61	20230103	1.26	N	294140	500	185 억	185781	N	N	12	N	N
28	20230627	141020	57	100.00	KOSDAQ	화학	N	N	N	N	N	6570	-120	5	-1.79	1733349270	263396	71.41	6610	6700	6520	8690	4690	6690	6580.72	0.50	0	13951	7030	6860	6720	6550	6410	6790	6480	185	2000	500	4010	10	1	37000000	2431	-14.86	20.60	12	0.71	-442.00	319.00	13100	20230329	-49.85	3010	20230103	118.27	13100	-49.85	20230329	3010	118.27	20230103	13100	-49.85	20230329	3010	118.27	20230103	1.26	N	294140	500	185 억	185781	N	N	12	N	N
29	20230627	131017	57	100.00	KOSDAQ	화학	N	N	N	N	N	6550	-140	5	-2.09	1596040780	242430	65.73	6610	6700	6520	8690	4690	6690	6583.46	0.50	0	14904	7030	6860	6720	6550	6410	6790	6480	185	2000	500	4010	10	1	37000000	2424	-14.82	20.53	12	0.66	-442.00	319.00	13100	20230329	-50.00	3010	20230103	117.61	13100	-50.00	20230329	3010	117.61	20230103	13100	-50.00	20230329	3010	117.61	20230103	1.26	N	294140	500	185 억	185781	N	N	12	N	N
30	20230627	121017	57	100.00	KOSDAQ	화학	N	N	N	N	N	6560	-130	5	-1.94	1299405400	197147	53.45	6610	6700	6520	8690	4690	6690	6590.99	0.50	0	24046	7030	6860	6720	6550	6410	6790	6480	185	2000	500	4010	10	1	37000000	2427	-14.84	20.56	12	0.53	-442.00	319.00	13100	20230329	-49.92	3010	20230103	117.94	13100	-49.92	20230329	3010	117.94	20230103	13100	-49.92	20230329	3010	117.94	20230103	1.26	N	294140	500	185 억	185781	N	N	12	N	N
31	20230627	111027	57	100.00	KOSDAQ	화학	N	N	N	N	N	6680	-10	5	-0.15	1128671390	171291	46.44	6610	6700	6520	8690	4690	6690	6589.13	0.50	0	28038	7030	6860	6720	6550	6410	6790	6480	185	2000	500	4010	10	1	37000000	2472	-15.11	20.94	12	0.46	-442.00	319.00	13100	20230329	-49.01	3010	20230103	121.93	13100	-49.01	20230329	3010	121.93	20230103	13100	-49.01	20230329	3010	121.93	20230103	1.26	N	294140	500	185 억	185781	N	N	12	N	N
32	20230627	100956	57	100.00	KOSDAQ	화학	N	N	N	N	N	6580	-110	5	-1.64	732827480	111430	30.21	6610	6650	6520	8690	4690	6690	6576.45	0.50	0	20399	7030	6860	6720	6550	6410	6790	6480	185	2000	500	4010	10	1	37000000	2435	-14.89	20.63	12	0.30	-442.00	319.00	13100	20230329	-49.77	3010	20230103	118.60	13100	-49.77	20230329	3010	118.60	20230103	13100	-49.77	20230329	3010	118.60	20230103	1.26	N	294140	500	185 억	185781	N	N	12	N	N
33	20230627	091001	57	100.00	KOSDAQ	화학	N	N	N	N	N	6530	-160	5	-2.39	206652580	31380	8.51	6610	6650	6530	8690	4690	6690	6585.08	0.50	0	-3221	7030	6860	6720	6550	6410	6790	6480	185	2000	500	4010	10	1	37000000	2416	-14.77	20.47	12	0.08	-442.00	319.00	13100	20230329	-50.15	3010	20230103	116.94	13100	-50.15	20230329	3010	116.94	20230103	13100	-50.15	20230329	3010	116.94	20230103	1.26	N	294140	500	185 억	185781	N	N	12	N	N
34	20230626	161001	57	100.00	KOSDAQ	화학	N	N	N	N	N	6690	-70	5	-1.04	2444167580	364851	60.30	6890	6890	6580	8780	4740	6760	6699.02	0.25	0	43315	7346	7052	6906	6612	6466	6980	6540	185	2020	500	4050	10	1	37000000	2475	-15.14	20.97	12	0.99	-442.00	319.00	13100	20230329	-48.93	3010	20230103	122.26	13100	-48.93	20230329	3010	122.26	20230103	13100	-48.93	20230329	3010	122.26	20230103	1.18	N	294140	500	185 억	92937	N	N	12	N	N
35	20230626	151007	57	100.00	KOSDAQ	화학	N	N	N	N	N	6670	-90	5	-1.33	2350794470	350873	57.99	6890	6890	6580	8780	4740	6760	6699.77	0.25	0	41308	7346	7052	6906	6612	6466	6980	6540	185	2020	500	4050	10	1	37000000	2468	-15.09	20.91	12	0.95	-442.00	319.00	13100	20230329	-49.08	3010	20230103	121.59	13100	-49.08	20230329	3010	121.59	20230103	13100	-49.08	20230329	3010	121.59	20230103	1.18	N	294140	500	185 억	92937	N	N	0	N	N
36	20230626	141006	57	100.00	KOSDAQ	화학	N	N	N	N	N	6670	-90	5	-1.33	2186440250	326256	53.92	6890	6890	6580	8780	4740	6760	6701.53	0.25	0	37103	7346	7052	6906	6612	6466	6980	6540	185	2020	500	4050	10	1	37000000	2468	-15.09	20.91	12	0.88	-442.00	319.00	13100	20230329	-49.08	3010	20230103	121.59	13100	-49.08	20230329	3010	121.59	20230103	13100	-49.08	20230329	3010	121.59	20230103	1.18	N	294140	500	185 억	92937	N	N	0	N	N
37	20230626	130959	57	100.00	KOSDAQ	화학	N	N	N	N	N	6700	-60	5	-0.89	1937415690	288894	47.74	6890	6890	6580	8780	4740	6760	6706.24	0.25	0	36175	7346	7052	6906	6612	6466	6980	6540	185	2020	500	4050	10	1	37000000	2479	-15.16	21.00	12	0.78	-442.00	319.00	13100	20230329	-48.85	3010	20230103	122.59	13100	-48.85	20230329	3010	122.59	20230103	13100	-48.85	20230329	3010	122.59	20230103	1.18	N	294140	500	185 억	92937	N	N	0	N	N
38	20230626	121001	57	100.00	KOSDAQ	화학	N	N	N	N	N	6720	-40	5	-0.59	1816773210	270892	44.77	6890	6890	6580	8780	4740	6760	6706.54	0.25	0	37632	7346	7052	6906	6612	6466	6980	6540	185	2020	500	4050	10	1	37000000	2486	-15.20	21.07	12	0.73	-442.00	319.00	13100	20230329	-48.70	3010	20230103	123.26	13100	-48.70	20230329	3010	123.26	20230103	13100	-48.70	20230329	3010	123.26	20230103	1.18	N	294140	500	185 억	92937	N	N	0	N	N
39	20230626	111000	57	100.00	KOSDAQ	화학	N	N	N	N	N	6790	30	2	0.44	1594206830	237856	39.31	6890	6890	6580	8780	4740	6760	6702.29	0.25	0	45041	7346	7052	6906	6612	6466	6980	6540	185	2020	500	4050	10	1	37000000	2512	-15.36	21.29	12	0.64	-442.00	319.00	13100	20230329	-48.17	3010	20230103	125.58	13100	-48.17	20230329	3010	125.58	20230103	13100	-48.17	20230329	3010	125.58	20230103	1.18	N	294140	500	185 억	92937	N	N	0	N	N
40	20230626	100959	57	100.00	KOSDAQ	화학	N	N	N	N	N	6670	-90	5	-1.33	1175712800	175883	29.07	6890	6890	6580	8780	4740	6760	6684.44	0.25	0	38613	7346	7052	6906	6612	6466	6980	6540	185	2020	500	4050	10	1	37000000	2468	-15.09	20.91	12	0.48	-442.00	319.00	13100	20230329	-49.08	3010	20230103	121.59	13100	-49.08	20230329	3010	121.59	20230103	13100	-49.08	20230329	3010	121.59	20230103	1.18	N	294140	500	185 억	92937	N	N	0	N	N
41	20230626	091004	57	100.00	KOSDAQ	화학	N	N	N	N	N	6590	-170	5	-2.51	395590100	58939	9.74	6890	6890	6580	8780	4740	6760	6711.48	0.25	0	-1315	7346	7052	6906	6612	6466	6980	6540	185	2020	500	4050	10	1	37000000	2438	-14.91	20.66	12	0.16	-442.00	319.00	13100	20230329	-49.69	3010	20230103	118.94	13100	-49.69	20230329	3010	118.94	20230103	13100	-49.69	20230329	3010	118.94	20230103	1.18	N	294140	500	185 억	92937	N	N	0	N	N
42	20230623	183618	57	100.00	KOSDAQ	화학	N	N	N	N	N	6760	-300	5	-4.25	4196007870	605107	122.29	7060	7200	6760	9170	4950	7060	6937.00	0.25	-48854	-48987	7253	7156	7023	6926	6793	7090	6860	185	2110	500	4230	10	1	37000000	2501	-15.29	21.19	12	1.64	-442.00	319.00	13100	20230329	-48.40	3010	20230103	124.58	13100	-48.40	20230329	3010	124.58	20230103	13100	-48.40	20230329	3010	124.58	20230103	1.19	N	294140	500	185 억	92937	N	N	0	N	N
43	20230623	140809	57	100.00	KOSDAQ	화학	N	N	N	N	N	6790	-270	5	-3.82	3596793040	516692	104.42	7060	7200	6760	9170	4950	7060	6961.19	0.38	0	-45471	7253	7156	7023	6926	6793	7090	6860	185	2110	500	4230	10	1	37000000	2512	-15.36	21.29	12	1.40	-442.00	319.00	13100	20230329	-48.17	3010	20230103	125.58	13100	-48.17	20230329	3010	125.58	20230103	13100	-48.17	20230329	3010	125.58	20230103	1.19	N	294140	500	185 억	141791	N	N	0	N	N
44	20230622	160136	57	100.00	KOSDAQ	화학	N	N	N	N	N	7060	-10	5	-0.14	3393133860	483126	42.33	7070	7120	6890	9190	4950	7070	7022.89	0.39	0	-2640	7883	7476	7263	6856	6643	7370	6750	185	2120	500	4240	10	1	37000000	2612	-15.97	22.13	12	1.31	-442.00	319.00	13100	20230329	-46.11	3010	20230103	134.55	13100	-46.11	20230329	3010	134.55	20230103	13100	-46.11	20230329	3010	134.55	20230103	1.18	N	294140	500	185 억	144431	N	N	0	N	N
45	20230622	151018	57	100.00	KOSDAQ	화학	N	N	N	N	N	7040	-30	5	-0.42	3250679530	462933	40.56	7070	7120	6890	9190	4950	7070	7021.82	0.39	0	-739	7883	7476	7263	6856	6643	7370	6750	185	2120	500	4240	10	1	37000000	2605	-15.93	22.07	12	1.25	-442.00	319.00	13100	20230329	-46.26	3010	20230103	133.89	13100	-46.26	20230329	3010	133.89	20230103	13100	-46.26	20230329	3010	133.89	20230103	1.18	N	294140	500	185 억	144431	N	N	0	N	N
46	20230622	140225	57	100.00	KOSDAQ	화학	N	N	N	N	N	7030	-40	5	-0.57	2850570130	406096	35.58	7070	7120	6890	9190	4950	7070	7019.33	0.39	0	7946	7883	7476	7263	6856	6643	7370	6750	185	2120	500	4240	10	1	37000000	2601	-15.90	22.04	12	1.10	-442.00	319.00	13100	20230329	-46.34	3010	20230103	133.55	13100	-46.34	20230329	3010	133.55	20230103	13100	-46.34	20230329	3010	133.55	20230103	1.18	N	294140	500	185 억	144431	N	N	0	N	N
47	20230622	130828	57	100.00	KOSDAQ	화학	N	N	N	N	N	7030	-40	5	-0.57	2707169190	385718	33.80	7070	7120	6890	9190	4950	7070	7018.39	0.39	0	11658	7883	7476	7263	6856	6643	7370	6750	185	2120	500	4240	10	1	37000000	2601	-15.90	22.04	12	1.04	-442.00	319.00	13100	20230329	-46.34	3010	20230103	133.55	13100	-46.34	20230329	3010	133.55	20230103	13100	-46.34	20230329	3010	133.55	20230103	1.18	N	294140	500	185 억	144431	N	N	0	N	N
48	20230622	120215	57	100.00	KOSDAQ	화학	N	N	N	N	N	7070	0	3	0.00	2357348560	336074	29.45	7070	7120	6890	9190	4950	7070	7014.21	0.39	0	27497	7883	7476	7263	6856	6643	7370	6750	185	2120	500	4240	10	1	37000000	2616	-16.00	22.16	12	0.91	-442.00	319.00	13100	20230329	-46.03	3010	20230103	134.88	13100	-46.03	20230329	3010	134.88	20230103	13100	-46.03	20230329	3010	134.88	20230103	1.18	N	294140	500	185 억	144431	N	N	0	N	N
49	20230622	110129	57	100.00	KOSDAQ	화학	N	N	N	N	N	7040	-30	5	-0.42	1999571580	285332	25.00	7070	7100	6890	9190	4950	7070	7007.66	0.39	0	26173	7883	7476	7263	6856	6643	7370	6750	185	2120	500	4240	10	1	37000000	2605	-15.93	22.07	12	0.77	-442.00	319.00	13100	20230329	-46.26	3010	20230103	133.89	13100	-46.26	20230329	3010	133.89	20230103	13100	-46.26	20230329	3010	133.89	20230103	1.18	N	294140	500	185 억	144431	N	N	0	N	N
50	20230622	100328	57	100.00	KOSDAQ	화학	N	N	N	N	N	7020	-50	5	-0.71	1198830130	171192	15.00	7070	7070	6890	9190	4950	7070	7002.45	0.39	0	-5431	7883	7476	7263	6856	6643	7370	6750	185	2120	500	4240	10	1	37000000	2597	-15.88	22.01	12	0.46	-442.00	319.00	13100	20230329	-46.41	3010	20230103	133.22	13100	-46.41	20230329	3010	133.22	20230103	13100	-46.41	20230329	3010	133.22	20230103	1.18	N	294140	500	185 억	144431	N	N	0	N	N
51	20230622	090256	57	100.00	KOSDAQ	화학	N	N	N	N	N	6940	-130	5	-1.84	240919390	34432	3.02	7070	7070	6890	9190	4950	7070	6994.82	0.39	0	253	7883	7476	7263	6856	6643	7370	6750	185	2120	500	4240	10	1	37000000	2568	-15.70	21.76	12	0.09	-442.00	319.00	13100	20230329	-47.02	3010	20230103	130.56	13100	-47.02	20230329	3010	130.56	20230103	13100	-47.02	20230329	3010	130.56	20230103	1.18	N	294140	500	185 억	144431	N	N	0	N	N
52	20230621	160526	57	100.00	KOSDAQ	화학	N	N	N	N	N	7070	-330	5	-4.46	8308223250	1129479	151.37	7320	7670	7050	9620	5180	7400	7356.49	0.71	0	-119001	7826	7612	7506	7292	7186	7560	7240	185	2220	500	4440	10	1	37000000	2616	-16.00	22.16	12	3.05	-442.00	319.00	13100	20230329	-46.03	3010	20230103	134.88	13100	-46.03	20230329	3010	134.88	20230103	13100	-46.03	20230329	3010	134.88	20230103	1.17	N	294140	500	185 억	263327	N	N	0	N	N
53	20230621	150456	57	100.00	KOSDAQ	화학	N	N	N	N	N	7110	-290	5	-3.92	7704985820	1044223	139.94	7320	7670	7080	9620	5180	7400	7378.68	0.71	0	-137466	7826	7612	7506	7292	7186	7560	7240	185	2220	500	4440	10	1	37000000	2631	-16.09	22.29	12	2.82	-442.00	319.00	13100	20230329	-45.73	3010	20230103	136.21	13100	-45.73	20230329	3010	136.21	20230103	13100	-45.73	20230329	3010	136.21	20230103	1.17	N	294140	500	185 억	263327	N	N	0	N	N
54	20230621	140207	57	100.00	KOSDAQ	화학	N	N	N	N	N	7150	-250	5	-3.38	6866667360	926691	124.19	7320	7670	7140	9620	5180	7400	7409.88	0.71	0	-162760	7826	7612	7506	7292	7186	7560	7240	185	2220	500	4440	10	1	37000000	2646	-16.18	22.41	12	2.50	-442.00	319.00	13100	20230329	-45.42	3010	20230103	137.54	13100	-45.42	20230329	3010	137.54	20230103	13100	-45.42	20230329	3010	137.54	20230103	1.17	N	294140	500	185 억	263327	N	N	0	N	N
55	20230621	130239	57	100.00	KOSDAQ	화학	N	N	N	N	N	7230	-170	5	-2.30	6063987660	815332	109.27	7320	7670	7230	9620	5180	7400	7437.45	0.71	0	-161026	7826	7612	7506	7292	7186	7560	7240	185	2220	500	4440	10	1	37000000	2675	-16.36	22.66	12	2.20	-442.00	319.00	13100	20230329	-44.81	3010	20230103	140.20	13100	-44.81	20230329	3010	140.20	20230103	13100	-44.81	20230329	3010	140.20	20230103	1.17	N	294140	500	185 억	263327	N	N	0	N	N
56	20230621	120242	57	100.00	KOSDAQ	화학	N	N	N	N	N	7290	-110	5	-1.49	5628653130	755481	101.25	7320	7670	7260	9620	5180	7400	7450.43	0.71	0	-155901	7826	7612	7506	7292	7186	7560	7240	185	2220	500	4440	10	1	37000000	2697	-16.49	22.85	12	2.04	-442.00	319.00	13100	20230329	-44.35	3010	20230103	142.19	13100	-44.35	20230329	3010	142.19	20230103	13100	-44.35	20230329	3010	142.19	20230103	1.17	N	294140	500	185 억	263327	N	N	0	N	N
57	20230621	110759	57	100.00	KOSDAQ	화학	N	N	N	N	N	7380	-20	5	-0.27	4920470440	658865	88.30	7320	7670	7260	9620	5180	7400	7468.11	0.71	0	-130847	7826	7612	7506	7292	7186	7560	7240	185	2220	500	4440	10	1	37000000	2731	-16.70	23.13	12	1.78	-442.00	319.00	13100	20230329	-43.66	3010	20230103	145.18	13100	-43.66	20230329	3010	145.18	20230103	13100	-43.66	20230329	3010	145.18	20230103	1.17	N	294140	500	185 억	263327	N	N	0	N	N
58	20230621	100917	57	100.00	KOSDAQ	화학	N	N	N	N	N	7410	10	2	0.14	4310150040	576264	77.23	7320	7670	7260	9620	5180	7400	7479.49	0.71	0	-107673	7826	7612	7506	7292	7186	7560	7240	185	2220	500	4440	10	1	37000000	2742	-16.76	23.23	12	1.56	-442.00	319.00	13100	20230329	-43.44	3010	20230103	146.18	13100	-43.44	20230329	3010	146.18	20230103	13100	-43.44	20230329	3010	146.18	20230103	1.17	N	294140	500	185 억	263327	N	N	0	N	N
59	20230621	090111	57	100.00	KOSDAQ	화학	N	N	N	N	N	7320	-80	5	-1.08	205899400	28144	3.77	7320	7400	7260	9620	5180	7400	7315.57	0.71	0	-344	7826	7612	7506	7292	7186	7560	7240	185	2220	500	4440	10	1	37000000	2708	-16.56	22.95	12	0.08	-442.00	319.00	13100	20230329	-44.12	3010	20230103	143.19	13100	-44.12	20230329	3010	143.19	20230103	13100	-44.12	20230329	3010	143.19	20230103	1.17	N	294140	500	185 억	263327	N	N	0	N	N
60	20230620	160816	57	100.00	KOSDAQ	화학	N	N	N	N	N	7400	-400	5	-5.13	5554315720	738350	65.56	7690	7720	7400	10140	5460	7800	7522.80	0.67	0	-1927	8320	8060	7870	7610	7420	7965	7515	185	2340	500	4680	10	1	37000000	2738	-16.74	23.20	12	2.00	-442.00	319.00	13100	20230329	-43.51	3010	20230103	145.85	13100	-43.51	20230329	3010	145.85	20230103	13100	-43.51	20230329	3010	145.85	20230103	1.09	N	294140	500	185 억	249360	N	N	0	N	N
61	20230620	150601	57	100.00	KOSDAQ	화학	N	N	N	N	N	7450	-350	5	-4.49	5197177820	690134	61.28	7690	7720	7400	10140	5460	7800	7530.53	0.67	0	-3988	8320	8060	7870	7610	7420	7965	7515	185	2340	500	4680	10	1	37000000	2757	-16.86	23.35	12	1.87	-442.00	319.00	13100	20230329	-43.13	3010	20230103	147.51	13100	-43.13	20230329	3010	147.51	20230103	13100	-43.13	20230329	3010	147.51	20230103	1.09	N	294140	500	185 억	249360	N	N	0	N	N
62	20230620	140434	57	100.00	KOSDAQ	화학	N	N	N	N	N	7450	-350	5	-4.49	4774977330	633255	56.23	7690	7720	7400	10140	5460	7800	7540.21	0.67	0	-3757	8320	8060	7870	7610	7420	7965	7515	185	2340	500	4680	10	1	37000000	2757	-16.86	23.35	12	1.71	-442.00	319.00	13100	20230329	-43.13	3010	20230103	147.51	13100	-43.13	20230329	3010	147.51	20230103	13100	-43.13	20230329	3010	147.51	20230103	1.09	N	294140	500	185 억	249360	N	N	0	N	N
63	20230620	130450	57	100.00	KOSDAQ	화학	N	N	N	N	N	7430	-370	5	-4.74	4472946130	592719	52.63	7690	7720	7400	10140	5460	7800	7546.32	0.67	0	7053	8320	8060	7870	7610	7420	7965	7515	185	2340	500	4680	10	1	37000000	2749	-16.81	23.29	12	1.60	-442.00	319.00	13100	20230329	-43.28	3010	20230103	146.84	13100	-43.28	20230329	3010	146.84	20230103	13100	-43.28	20230329	3010	146.84	20230103	1.09	N	294140	500	185 억	249360	N	N	0	N	N
64	20230620	120423	57	100.00	KOSDAQ	화학	N	N	N	N	N	7430	-370	5	-4.74	4092315500	541393	48.07	7690	7720	7410	10140	5460	7800	7558.69	0.67	0	14389	8320	8060	7870	7610	7420	7965	7515	185	2340	500	4680	10	1	37000000	2749	-16.81	23.29	12	1.46	-442.00	319.00	13100	20230329	-43.28	3010	20230103	146.84	13100	-43.28	20230329	3010	146.84	20230103	13100	-43.28	20230329	3010	146.84	20230103	1.09	N	294140	500	185 억	249360	N	N	0	N	N
65	20230620	110939	57	100.00	KOSDAQ	화학	N	N	N	N	N	7510	-290	5	-3.72	3453641340	455682	40.46	7690	7720	7490	10140	5460	7800	7578.87	0.67	0	15922	8320	8060	7870	7610	7420	7965	7515	185	2340	500	4680	10	1	37000000	2779	-16.99	23.54	12	1.23	-442.00	319.00	13100	20230329	-42.67	3010	20230103	149.50	13100	-42.67	20230329	3010	149.50	20230103	13100	-42.67	20230329	3010	149.50	20230103	1.09	N	294140	500	185 억	249360	N	N	0	N	N
66	20230620	100502	57	100.00	KOSDAQ	화학	N	N	N	N	N	7620	-180	5	-2.31	2367994020	312212	27.72	7690	7690	7500	10140	5460	7800	7584.31	0.67	0	58575	8320	8060	7870	7610	7420	7965	7515	185	2340	500	4680	10	1	37000000	2819	-17.24	23.89	12	0.84	-442.00	319.00	13100	20230329	-41.83	3010	20230103	153.16	13100	-41.83	20230329	3010	153.16	20230103	13100	-41.83	20230329	3010	153.16	20230103	1.09	N	294140	500	185 억	249360	N	N	0	N	N
67	20230620	090655	57	100.00	KOSDAQ	화학	N	N	N	N	N	7620	-180	5	-2.31	637592140	83540	7.42	7690	7690	7590	10140	5460	7800	7631.40	0.67	0	5250	8320	8060	7870	7610	7420	7965	7515	185	2340	500	4680	10	1	37000000	2819	-17.24	23.89	12	0.23	-442.00	319.00	13100	20230329	-41.83	3010	20230103	153.16	13100	-41.83	20230329	3010	153.16	20230103	13100	-41.83	20230329	3010	153.16	20230103	1.09	N	294140	500	185 억	249360	N	N	0	N	N
68	20230619	160152	57	100.00	KOSDAQ	화학	N	N	N	N	N	7800	-250	5	-3.11	8726115000	1113383	73.15	8080	8130	7680	10460	5640	8050	7837.55	0.44	0	78457	8590	8320	8160	7890	7730	8240	7810	185	2410	500	4830	10	1	37000000	2886	-17.65	24.45	12	3.01	-442.00	319.00	13100	20230329	-40.46	3010	20230103	159.14	13100	-40.46	20230329	3010	159.14	20230103	13100	-40.46	20230329	3010	159.14	20230103	1.04	N	294140	500	185 억	162012	N	N	0	N	N
69	20230619	150314	57	100.00	KOSDAQ	화학	N	N	N	N	N	7740	-310	5	-3.85	8004405200	1020049	67.02	8080	8130	7680	10460	5640	8050	7847.06	0.44	0	48267	8590	8320	8160	7890	7730	8240	7810	185	2410	500	4830	10	1	37000000	2864	-17.51	24.26	12	2.76	-442.00	319.00	13100	20230329	-40.92	3010	20230103	157.14	13100	-40.92	20230329	3010	157.14	20230103	13100	-40.92	20230329	3010	157.14	20230103	1.04	N	294140	500	185 억	162012	N	N	0	N	N
70	20230619	140516	57	100.00	KOSDAQ	화학	N	N	N	N	N	7700	-350	5	-4.35	7271774980	925239	60.79	8080	8130	7680	10460	5640	8050	7859.32	0.44	0	49164	8590	8320	8160	7890	7730	8240	7810	185	2410	500	4830	10	1	37000000	2849	-17.42	24.14	12	2.50	-442.00	319.00	13100	20230329	-41.22	3010	20230103	155.81	13100	-41.22	20230329	3010	155.81	20230103	13100	-41.22	20230329	3010	155.81	20230103	1.04	N	294140	500	185 억	162012	N	N	0	N	N
71	20230619	130256	57	100.00	KOSDAQ	화학	N	N	N	N	N	7740	-310	5	-3.85	5997047470	760144	49.94	8080	8130	7740	10460	5640	8050	7889.33	0.44	0	14846	8590	8320	8160	7890	7730	8240	7810	185	2410	500	4830	10	1	37000000	2864	-17.51	24.26	12	2.05	-442.00	319.00	13100	20230329	-40.92	3010	20230103	157.14	13100	-40.92	20230329	3010	157.14	20230103	13100	-40.92	20230329	3010	157.14	20230103	1.04	N	294140	500	185 억	162012	N	N	0	N	N
72	20230619	120434	57	100.00	KOSDAQ	화학	N	N	N	N	N	7810	-240	5	-2.98	5034765900	636606	41.82	8080	8130	7800	10460	5640	8050	7908.74	0.44	0	37543	8590	8320	8160	7890	7730	8240	7810	185	2410	500	4830	10	1	37000000	2890	-17.67	24.48	12	1.72	-442.00	319.00	13100	20230329	-40.38	3010	20230103	159.47	13100	-40.38	20230329	3010	159.47	20230103	13100	-40.38	20230329	3010	159.47	20230103	1.04	N	294140	500	185 억	162012	N	N	0	N	N
73	20230619	110934	57	100.00	KOSDAQ	화학	N	N	N	N	N	7870	-180	5	-2.24	4330934530	547050	35.94	8080	8130	7800	10460	5640	8050	7916.86	0.44	0	39506	8590	8320	8160	7890	7730	8240	7810	185	2410	500	4830	10	1	37000000	2912	-17.81	24.67	12	1.48	-442.00	319.00	13100	20230329	-39.92	3010	20230103	161.46	13100	-39.92	20230329	3010	161.46	20230103	13100	-39.92	20230329	3010	161.46	20230103	1.04	N	294140	500	185 억	162012	N	N	0	N	N
74	20230619	100845	57	100.00	KOSDAQ	화학	N	N	N	N	N	7990	-60	5	-0.75	3503248800	442236	29.05	8080	8130	7800	10460	5640	8050	7921.64	0.44	0	39732	8590	8320	8160	7890	7730	8240	7810	185	2410	500	4830	10	1	37000000	2956	-18.08	25.05	12	1.20	-442.00	319.00	13100	20230329	-39.01	3010	20230103	165.45	13100	-39.01	20230329	3010	165.45	20230103	13100	-39.01	20230329	3010	165.45	20230103	1.04	N	294140	500	185 억	162012	N	N	0	N	N
75	20230619	090700	57	100.00	KOSDAQ	화학	N	N	N	N	N	7910	-140	5	-1.74	942347370	117275	7.70	8080	8130	7910	10460	5640	8050	8035.35	0.44	0	-26568	8590	8320	8160	7890	7730	8240	7810	185	2410	500	4830	10	1	37000000	2927	-17.90	24.80	12	0.32	-442.00	319.00	13100	20230329	-39.62	3010	20230103	162.79	13100	-39.62	20230329	3010	162.79	20230103	13100	-39.62	20230329	3010	162.79	20230103	1.04	N	294140	500	185 억	162012	N	N	0	N	N
76	20230616	160351	57	100.00	KOSDAQ	화학	N	N	N	N	N	8050	-140	5	-1.71	12312299130	1501841	40.38	8430	8430	8000	10640	5740	8190	8198.41	0.85	0	-154620	9396	8792	8396	7792	7396	8595	7595	185	2450	500	4910	10	1	37000000	2979	-18.21	25.24	12	4.06	-442.00	319.00	13100	20230329	-38.55	3010	20230103	167.44	13100	-38.55	20230329	3010	167.44	20230103	13100	-38.55	20230329	3010	167.44	20230103	1.02	N	294140	500	185 억	315823	N	N	0	N	N
77	20230616	150459	57	100.00	KOSDAQ	화학	N	N	N	N	N	8060	-130	5	-1.59	11270045450	1372233	36.90	8430	8430	8050	10640	5740	8190	8212.93	0.85	0	-156842	9396	8792	8396	7792	7396	8595	7595	185	2450	500	4910	10	1	37000000	2982	-18.24	25.27	12	3.71	-442.00	319.00	13100	20230329	-38.47	3010	20230103	167.77	13100	-38.47	20230329	3010	167.77	20230103	13100	-38.47	20230329	3010	167.77	20230103	1.02	N	294140	500	185 억	315823	N	N	0	N	N
78	20230616	140147	57	100.00	KOSDAQ	화학	N	N	N	N	N	8070	-120	5	-1.47	10314293530	1254068	33.72	8430	8430	8050	10640	5740	8190	8224.68	0.85	0	-146398	9396	8792	8396	7792	7396	8595	7595	185	2450	500	4910	10	1	37000000	2986	-18.26	25.30	12	3.39	-442.00	319.00	13100	20230329	-38.40	3010	20230103	168.11	13100	-38.40	20230329	3010	168.11	20230103	13100	-38.40	20230329	3010	168.11	20230103	1.02	N	294140	500	185 억	315823	N	N	0	N	N
79	20230616	130329	57	100.00	KOSDAQ	화학	N	N	N	N	N	8090	-100	5	-1.22	9188838160	1115319	29.99	8430	8430	8080	10640	5740	8190	8238.77	0.85	0	-105772	9396	8792	8396	7792	7396	8595	7595	185	2450	500	4910	10	1	37000000	2993	-18.30	25.36	12	3.01	-442.00	319.00	13100	20230329	-38.24	3010	20230103	168.77	13100	-38.24	20230329	3010	168.77	20230103	13100	-38.24	20230329	3010	168.77	20230103	1.02	N	294140	500	185 억	315823	N	N	0	N	N
80	20230616	120140	57	100.00	KOSDAQ	화학	N	N	N	N	N	8150	-40	5	-0.49	8211744480	994883	26.75	8430	8430	8090	10640	5740	8190	8254.00	0.85	0	-75024	9396	8792	8396	7792	7396	8595	7595	185	2450	500	4910	10	1	37000000	3016	-18.44	25.55	12	2.69	-442.00	319.00	13100	20230329	-37.79	3010	20230103	170.76	13100	-37.79	20230329	3010	170.76	20230103	13100	-37.79	20230329	3010	170.76	20230103	1.02	N	294140	500	185 억	315823	N	N	0	N	N
81	20230616	110723	57	100.00	KOSDAQ	화학	N	N	N	N	N	8150	-40	5	-0.49	7706593530	932974	25.09	8430	8430	8090	10640	5740	8190	8260.27	0.85	0	-75156	9396	8792	8396	7792	7396	8595	7595	185	2450	500	4910	10	1	37000000	3016	-18.44	25.55	12	2.52	-442.00	319.00	13100	20230329	-37.79	3010	20230103	170.76	13100	-37.79	20230329	3010	170.76	20230103	13100	-37.79	20230329	3010	170.76	20230103	1.02	N	294140	500	185 억	315823	N	N	0	N	N
82	20230616	100629	57	100.00	KOSDAQ	화학	N	N	N	N	N	8250	60	2	0.73	6348448770	767247	20.63	8430	8430	8090	10640	5740	8190	8274.36	0.85	0	-60584	9396	8792	8396	7792	7396	8595	7595	185	2450	500	4910	10	1	37000000	3053	-18.67	25.86	12	2.07	-442.00	319.00	13100	20230329	-37.02	3010	20230103	174.09	13100	-37.02	20230329	3010	174.09	20230103	13100	-37.02	20230329	3010	174.09	20230103	1.02	N	294140	500	185 억	315823	N	N	0	N	N
83	20230616	090115	57	100.00	KOSDAQ	화학	N	N	N	N	N	8330	140	2	1.71	700098460	83333	2.24	8430	8430	8300	10640	5740	8190	8402.12	0.85	0	-32541	9396	8792	8396	7792	7396	8595	7595	185	2450	500	4910	10	1	37000000	3082	-18.85	26.11	12	0.23	-442.00	319.00	13100	20230329	-36.41	3010	20230103	176.74	13100	-36.41	20230329	3010	176.74	20230103	13100	-36.41	20230329	3010	176.74	20230103	1.02	N	294140	500	185 억	315823	N	N	0	N	N
84	20230615	151013	57	100.00	KOSDAQ	화학	N	N	N	N	N	8120	-210	5	-2.52	30616880120	3615623	27.09	8930	9000	8000	10820	5840	8330	8467.94	2.53	0	-630745	10043	9186	8443	7586	6843	9615	8015	185	2490	500	4990	10	1	37000000	3004	-18.37	25.45	12	9.77	-442.00	319.00	13100	20230329	-38.02	3010	20230103	169.77	13100	-38.02	20230329	3010	169.77	20230103	13100	-38.02	20230329	3010	169.77	20230103	1.17	N	294140	500	185 억	934647	N	N	0	N	N
85	20230615	140513	57	100.00	KOSDAQ	화학	N	N	N	N	N	8100	-230	5	-2.76	29213739620	3442943	25.80	8930	9000	8000	10820	5840	8330	8485.11	2.53	0	-599868	10043	9186	8443	7586	6843	9615	8015	185	2490	500	4990	10	1	37000000	2997	-18.33	25.39	12	9.31	-442.00	319.00	13100	20230329	-38.17	3010	20230103	169.10	13100	-38.17	20230329	3010	169.10	20230103	13100	-38.17	20230329	3010	169.10	20230103	1.17	N	294140	500	185 억	934647	N	N	0	N	N
86	20230615	130711	57	100.00	KOSDAQ	화학	N	N	N	N	N	8060	-270	5	-3.24	28409470190	3343324	25.05	8930	9000	8000	10820	5840	8330	8497.37	2.53	0	-575717	10043	9186	8443	7586	6843	9615	8015	185	2490	500	4990	10	1	37000000	2982	-18.24	25.27	12	9.04	-442.00	319.00	13100	20230329	-38.47	3010	20230103	167.77	13100	-38.47	20230329	3010	167.77	20230103	13100	-38.47	20230329	3010	167.77	20230103	1.17	N	294140	500	185 억	934647	N	N	0	N	N
87	20230615	120937	57	100.00	KOSDAQ	화학	N	N	N	N	N	8120	-210	5	-2.52	26665925790	3126718	23.43	8930	9000	8070	10820	5840	8330	8528.41	2.53	0	-552060	10043	9186	8443	7586	6843	9615	8015	185	2490	500	4990	10	1	37000000	3004	-18.37	25.45	12	8.45	-442.00	319.00	13100	20230329	-38.02	3010	20230103	169.77	13100	-38.02	20230329	3010	169.77	20230103	13100	-38.02	20230329	3010	169.77	20230103	1.17	N	294140	500	185 억	934647	N	N	0	N	N
88	20230615	110135	57	100.00	KOSDAQ	화학	N	N	N	N	N	8160	-170	5	-2.04	24743686560	2890087	21.66	8930	9000	8120	10820	5840	8330	8561.57	2.53	0	-597081	10043	9186	8443	7586	6843	9615	8015	185	2490	500	4990	10	1	37000000	3019	-18.46	25.58	12	7.81	-442.00	319.00	13100	20230329	-37.71	3010	20230103	171.10	13100	-37.71	20230329	3010	171.10	20230103	13100	-37.71	20230329	3010	171.10	20230103	1.17	N	294140	500	185 억	934647	N	N	0	N	N
89	20230611	184729	57	100.00	KOSDAQ	화학	N	N	N	N	N	7230	-320	5	-4.24	12667065000	1702923	20.44	7550	7780	7190	9810	5290	7550	7440.25	0.93	-88164	-99616	8996	8272	7676	6952	6356	8635	7315	185	2260	500	4530	10	1	37000000	2675	-16.36	22.66	12	4.60	-442.00	319.00	13100	20230329	-44.81	3010	20230103	140.20	13100	-44.81	20230329	3010	140.20	20230103	13100	-44.81	20230329	3010	140.20	20230103	1.22	N	294140	500	185 억	342259	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History