KissMeData/136410/price/prices-20230601.csv at e881402978d7c19015ff20df984cab52ee59f6e6

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160751	57	100.00	KOSDAQ	화학	N	N	N	N		N	10370	100	2	0.97	125983430	12330	36.60	10200	10400	10000	13350	7190	10270	10217.63	0.58	0	297	10623	10446	10223	10046	9823	10535	10135	57	3080	500	7180	10	1	11019106	1143	15.90	1.97	12	0.11	652.00	5259.00	17100	20220726	-39.36	9620	20230103	7.80	13830	-25.02	20230406	9620	7.80	20230103	17100	-39.36	20220726	9620	7.80	20230103	1.51	N	136410	500	56 억	63759	N	N	N	N
3	20230630	150753	57	100.00	KOSDAQ	화학	N	N	N	N		N	10340	70	2	0.68	124103240	12148	36.06	10200	10400	10000	13350	7190	10270	10215.94	0.58	0	295	10623	10446	10223	10046	9823	10535	10135	57	3080	500	7180	10	1	11019106	1139	15.86	1.97	12	0.11	652.00	5259.00	17100	20220726	-39.53	9620	20230103	7.48	13830	-25.23	20230406	9620	7.48	20230103	17100	-39.53	20220726	9620	7.48	20230103	1.51	N	136410	500	56 억	63759	N	N	N	N
4	20230630	140752	57	100.00	KOSDAQ	화학	N	N	N	N		N	10380	110	2	1.07	122775800	12020	35.68	10200	10400	10000	13350	7190	10270	10214.29	0.58	0	254	10623	10446	10223	10046	9823	10535	10135	57	3080	500	7180	10	1	11019106	1144	15.92	1.97	12	0.11	652.00	5259.00	17100	20220726	-39.30	9620	20230103	7.90	13830	-24.95	20230406	9620	7.90	20230103	17100	-39.30	20220726	9620	7.90	20230103	1.51	N	136410	500	56 억	63759	N	N	N	N
5	20230630	130752	57	100.00	KOSDAQ	화학	N	N	N	N		N	10340	70	2	0.68	111321570	10914	32.40	10200	10400	10000	13350	7190	10270	10199.89	0.58	0	888	10623	10446	10223	10046	9823	10535	10135	57	3080	500	7180	10	1	11019106	1139	15.86	1.97	12	0.10	652.00	5259.00	17100	20220726	-39.53	9620	20230103	7.48	13830	-25.23	20230406	9620	7.48	20230103	17100	-39.53	20220726	9620	7.48	20230103	1.51	N	136410	500	56 억	63759	N	N	N	N
6	20230630	120749	57	100.00	KOSDAQ	화학	N	N	N	N		N	10370	100	2	0.97	104746740	10278	30.51	10200	10400	10000	13350	7190	10270	10191.35	0.58	0	1192	10623	10446	10223	10046	9823	10535	10135	57	3080	500	7180	10	1	11019106	1143	15.90	1.97	12	0.09	652.00	5259.00	17100	20220726	-39.36	9620	20230103	7.80	13830	-25.02	20230406	9620	7.80	20230103	17100	-39.36	20220726	9620	7.80	20230103	1.51	N	136410	500	56 억	63759	N	N	N	N
7	20230630	110752	57	100.00	KOSDAQ	화학	N	N	N	N		N	10370	100	2	0.97	84343860	8312	24.67	10200	10380	10000	13350	7190	10270	10147.24	0.58	0	491	10623	10446	10223	10046	9823	10535	10135	57	3080	500	7180	10	1	11019106	1143	15.90	1.97	12	0.08	652.00	5259.00	17100	20220726	-39.36	9620	20230103	7.80	13830	-25.02	20230406	9620	7.80	20230103	17100	-39.36	20220726	9620	7.80	20230103	1.51	N	136410	500	56 억	63759	N	N	N	N
8	20230630	100752	57	100.00	KOSDAQ	화학	N	N	N	N		N	10270	0	3	0.00	63337580	6275	18.63	10200	10270	10000	13350	7190	10270	10093.64	0.58	0	-96	10623	10446	10223	10046	9823	10535	10135	57	3080	500	7180	10	1	11019106	1132	15.75	1.95	12	0.06	652.00	5259.00	17100	20220726	-39.94	9620	20230103	6.76	13830	-25.74	20230406	9620	6.76	20230103	17100	-39.94	20220726	9620	6.76	20230103	1.51	N	136410	500	56 억	63759	N	N	N	N
9	20230630	090752	57	100.00	KOSDAQ	화학	N	N	N	N		N	10200	-70	5	-0.68	2254200	221	0.66	10200	10200	10200	13350	7190	10270	10200.00	0.58	0	-113	10623	10446	10223	10046	9823	10535	10135	57	3080	500	7180	10	1	11019106	1124	15.64	1.94	12	0.00	652.00	5259.00	17100	20220726	-40.35	9620	20230103	6.03	13830	-26.25	20230406	9620	6.03	20230103	17100	-40.35	20220726	9620	6.03	20230103	1.51	N	136410	500	56 억	63759	N	N	N	N
10	20230629	160750	57	100.00	KOSDAQ	화학	N	N	N	N		N	10270	-10	5	-0.10	335889760	33141	138.61	10230	10400	10000	13360	7200	10280	10135.17	0.59	0	-1779	10740	10510	10390	10160	10040	10450	10100	57	3080	500	7190	10	1	11019106	1132	15.75	1.95	12	0.30	652.00	5259.00	17100	20220726	-39.94	9620	20230103	6.76	13830	-25.74	20230406	9620	6.76	20230103	17100	-39.94	20220726	9620	6.76	20230103	1.51	N	136410	500	56 억	65533	N	N	N	N
11	20230629	150749	57	100.00	KOSDAQ	화학	N	N	N	N		N	10070	-210	5	-2.04	318536410	31440	131.49	10230	10400	10000	13360	7200	10280	10131.57	0.59	0	-1770	10740	10510	10390	10160	10040	10450	10100	57	3080	500	7190	10	1	11019106	1110	15.44	1.91	12	0.29	652.00	5259.00	17100	20220726	-41.11	9620	20230103	4.68	13830	-27.19	20230406	9620	4.68	20230103	17100	-41.11	20220726	9620	4.68	20230103	1.51	N	136410	500	56 억	65533	N	N	N	N
12	20230629	140746	57	100.00	KOSDAQ	화학	N	N	N	N		N	10110	-170	5	-1.65	240890750	23708	99.16	10230	10400	10000	13360	7200	10280	10160.74	0.59	0	-1891	10740	10510	10390	10160	10040	10450	10100	57	3080	500	7190	10	1	11019106	1114	15.51	1.92	12	0.22	652.00	5259.00	17100	20220726	-40.88	9620	20230103	5.09	13830	-26.90	20230406	9620	5.09	20230103	17100	-40.88	20220726	9620	5.09	20230103	1.51	N	136410	500	56 억	65533	N	N	N	N
13	20230629	130746	57	100.00	KOSDAQ	화학	N	N	N	N		N	10150	-130	5	-1.26	229033030	22538	94.26	10230	10400	10000	13360	7200	10280	10162.08	0.59	0	-1249	10740	10510	10390	10160	10040	10450	10100	57	3080	500	7190	10	1	11019106	1118	15.57	1.93	12	0.20	652.00	5259.00	17100	20220726	-40.64	9620	20230103	5.51	13830	-26.61	20230406	9620	5.51	20230103	17100	-40.64	20220726	9620	5.51	20230103	1.51	N	136410	500	56 억	65533	N	N	N	N
14	20230629	120749	57	100.00	KOSDAQ	화학	N	N	N	N		N	10050	-230	5	-2.24	215675320	21216	88.73	10230	10400	10000	13360	7200	10280	10165.69	0.59	0	-1665	10740	10510	10390	10160	10040	10450	10100	57	3080	500	7190	10	1	11019106	1107	15.41	1.91	12	0.19	652.00	5259.00	17100	20220726	-41.23	9620	20230103	4.47	13830	-27.33	20230406	9620	4.47	20230103	17100	-41.23	20220726	9620	4.47	20230103	1.51	N	136410	500	56 억	65533	N	N	N	N
15	20230629	110750	57	100.00	KOSDAQ	화학	N	N	N	N		N	10180	-100	5	-0.97	99496090	9707	40.60	10230	10400	10170	13360	7200	10280	10249.93	0.59	0	-2009	10740	10510	10390	10160	10040	10450	10100	57	3080	500	7190	10	1	11019106	1122	15.61	1.94	12	0.09	652.00	5259.00	17100	20220726	-40.47	9620	20230103	5.82	13830	-26.39	20230406	9620	5.82	20230103	17100	-40.47	20220726	9620	5.82	20230103	1.51	N	136410	500	56 억	65533	N	N	N	N
16	20230629	100751	57	100.00	KOSDAQ	화학	N	N	N	N		N	10280	0	3	0.00	36486990	3554	14.86	10230	10350	10230	13360	7200	10280	10266.46	0.59	0	-1152	10740	10510	10390	10160	10040	10450	10100	57	3080	500	7190	10	1	11019106	1133	15.77	1.95	12	0.03	652.00	5259.00	17100	20220726	-39.88	9620	20230103	6.86	13830	-25.67	20230406	9620	6.86	20230103	17100	-39.88	20220726	9620	6.86	20230103	1.51	N	136410	500	56 억	65533	N	N	N	N
17	20230629	090718	57	100.00	KOSDAQ	화학	N	N	N	N		N	10250	-30	5	-0.29	2783000	272	1.14	10230	10250	10230	13360	7200	10280	10231.62	0.59	0	-1	10740	10510	10390	10160	10040	10450	10100	57	3080	500	7190	10	1	11019106	1129	15.72	1.95	12	0.00	652.00	5259.00	17100	20220726	-40.06	9620	20230103	6.55	13830	-25.89	20230406	9620	6.55	20230103	17100	-40.06	20220726	9620	6.55	20230103	1.51	N	136410	500	56 억	65533	N	N	N	N
18	20230628	160739	57	100.00	KOSDAQ	화학	N	N	N	N		N	10280	-320	5	-3.02	244256160	23533	143.53	10500	10620	10270	13780	7420	10600	10379.84	0.66	0	-7037	10813	10706	10523	10416	10233	10760	10470	57	3180	500	7420	10	1	11019106	1133	15.77	1.95	12	0.21	652.00	5259.00	17100	20220726	-39.88	9620	20230103	6.86	13830	-25.67	20230406	9620	6.86	20230103	17100	-39.88	20220726	9620	6.86	20230103	1.51	N	136410	500	56 억	72328	N	N	N	N
19	20230628	150744	57	100.00	KOSDAQ	화학	N	N	N	N		N	10320	-280	5	-2.64	233488950	22486	137.14	10500	10620	10270	13780	7420	10600	10383.75	0.66	0	-6910	10813	10706	10523	10416	10233	10760	10470	57	3180	500	7420	10	1	11019106	1137	15.83	1.96	12	0.20	652.00	5259.00	17100	20220726	-39.65	9620	20230103	7.28	13830	-25.38	20230406	9620	7.28	20230103	17100	-39.65	20220726	9620	7.28	20230103	1.51	N	136410	500	56 억	72328	N	N	N	N
20	20230628	140742	57	100.00	KOSDAQ	화학	N	N	N	N		N	10320	-280	5	-2.64	188215120	18089	110.33	10500	10620	10300	13780	7420	10600	10404.95	0.66	0	-4164	10813	10706	10523	10416	10233	10760	10470	57	3180	500	7420	10	1	11019106	1137	15.83	1.96	12	0.16	652.00	5259.00	17100	20220726	-39.65	9620	20230103	7.28	13830	-25.38	20230406	9620	7.28	20230103	17100	-39.65	20220726	9620	7.28	20230103	1.51	N	136410	500	56 억	72328	N	N	N	N
21	20230628	130743	57	100.00	KOSDAQ	화학	N	N	N	N		N	10330	-270	5	-2.55	164475310	15788	96.29	10500	10620	10300	13780	7420	10600	10417.74	0.66	0	-3450	10813	10706	10523	10416	10233	10760	10470	57	3180	500	7420	10	1	11019106	1138	15.84	1.96	12	0.14	652.00	5259.00	17100	20220726	-39.59	9620	20230103	7.38	13830	-25.31	20230406	9620	7.38	20230103	17100	-39.59	20220726	9620	7.38	20230103	1.51	N	136410	500	56 억	72328	N	N	N	N
22	20230628	120748	57	100.00	KOSDAQ	화학	N	N	N	N		N	10350	-250	5	-2.36	131459410	12592	76.80	10500	10620	10320	13780	7420	10600	10439.92	0.66	0	-3342	10813	10706	10523	10416	10233	10760	10470	57	3180	500	7420	10	1	11019106	1140	15.87	1.97	12	0.11	652.00	5259.00	17100	20220726	-39.47	9620	20230103	7.59	13830	-25.16	20230406	9620	7.59	20230103	17100	-39.47	20220726	9620	7.59	20230103	1.51	N	136410	500	56 억	72328	N	N	N	N
23	20230628	110747	57	100.00	KOSDAQ	화학	N	N	N	N		N	10360	-240	5	-2.26	83486480	7960	48.55	10500	10620	10330	13780	7420	10600	10488.25	0.66	0	-2756	10813	10706	10523	10416	10233	10760	10470	57	3180	500	7420	10	1	11019106	1142	15.89	1.97	12	0.07	652.00	5259.00	17100	20220726	-39.42	9620	20230103	7.69	13830	-25.09	20230406	9620	7.69	20230103	17100	-39.42	20220726	9620	7.69	20230103	1.51	N	136410	500	56 억	72328	N	N	N	N
24	20230628	100748	57	100.00	KOSDAQ	화학	N	N	N	N		N	10460	-140	5	-1.32	42186870	4008	24.44	10500	10620	10460	13780	7420	10600	10525.67	0.66	0	-1600	10813	10706	10523	10416	10233	10760	10470	57	3180	500	7420	10	1	11019106	1153	16.04	1.99	12	0.04	652.00	5259.00	17100	20220726	-38.83	9620	20230103	8.73	13830	-24.37	20230406	9620	8.73	20230103	17100	-38.83	20220726	9620	8.73	20230103	1.51	N	136410	500	56 억	72328	N	N	N	N
25	20230628	090745	57	100.00	KOSDAQ	화학	N	N	N	N		N	10500	-100	5	-0.94	4546870	433	2.64	10500	10600	10490	13780	7420	10600	10500.85	0.66	0	-206	10813	10706	10523	10416	10233	10760	10470	57	3180	500	7420	10	1	11019106	1157	16.10	2.00	12	0.00	652.00	5259.00	17100	20220726	-38.60	9620	20230103	9.15	13830	-24.08	20230406	9620	9.15	20230103	17100	-38.60	20220726	9620	9.15	20230103	1.51	N	136410	500	56 억	72328	N	N	N	N
26	20230627	160743	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10600	180	2	1.73	172248710	16379	187.96	10510	10630	10340	13540	7300	10420	10515.93	0.67	0	-695	10593	10506	10403	10316	10213	10515	10325	57	3120	500	7290	10	1	11019106	1168	16.26	2.02	12	0.15	652.00	5259.00	17100	20220726	-38.01	9620	20230103	10.19	13830	-23.36	20230406	9620	10.19	20230103	17100	-38.01	20220726	9620	10.19	20230103	1.56	N	136410	500	56 억	74028	N	N	N	N
27	20230627	150748	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10600	180	2	1.73	157243500	14964	171.72	10510	10630	10340	13540	7300	10420	10508.12	0.67	0	-57	10593	10506	10403	10316	10213	10515	10325	57	3120	500	7290	10	1	11019106	1168	16.26	2.02	12	0.14	652.00	5259.00	17100	20220726	-38.01	9620	20230103	10.19	13830	-23.36	20230406	9620	10.19	20230103	17100	-38.01	20220726	9620	10.19	20230103	1.56	N	136410	500	56 억	74028	N	N	N	N
28	20230627	140757	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10560	140	2	1.34	136202260	12973	148.88	10510	10630	10340	13540	7300	10420	10498.90	0.67	0	271	10593	10506	10403	10316	10213	10515	10325	57	3120	500	7290	10	1	11019106	1164	16.20	2.01	12	0.12	652.00	5259.00	17100	20220726	-38.25	9620	20230103	9.77	13830	-23.64	20230406	9620	9.77	20230103	17100	-38.25	20220726	9620	9.77	20230103	1.56	N	136410	500	56 억	74028	N	N	N	N
29	20230627	130755	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10610	190	2	1.82	113688910	10846	124.47	10510	10630	10340	13540	7300	10420	10482.10	0.67	0	1015	10593	10506	10403	10316	10213	10515	10325	57	3120	500	7290	10	1	11019106	1169	16.27	2.02	12	0.10	652.00	5259.00	17100	20220726	-37.95	9620	20230103	10.29	13830	-23.28	20230406	9620	10.29	20230103	17100	-37.95	20220726	9620	10.29	20230103	1.56	N	136410	500	56 억	74028	N	N	N	N
30	20230627	120757	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10500	80	2	0.77	96064890	9176	105.30	10510	10630	10340	13540	7300	10420	10469.15	0.67	0	1598	10593	10506	10403	10316	10213	10515	10325	57	3120	500	7290	10	1	11019106	1157	16.10	2.00	12	0.08	652.00	5259.00	17100	20220726	-38.60	9620	20230103	9.15	13830	-24.08	20230406	9620	9.15	20230103	17100	-38.60	20220726	9620	9.15	20230103	1.56	N	136410	500	56 억	74028	N	N	N	N
31	20230627	110803	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10570	150	2	1.44	82470400	7883	90.46	10510	10630	10340	13540	7300	10420	10461.80	0.67	0	1752	10593	10506	10403	10316	10213	10515	10325	57	3120	500	7290	10	1	11019106	1165	16.21	2.01	12	0.07	652.00	5259.00	17100	20220726	-38.19	9620	20230103	9.88	13830	-23.57	20230406	9620	9.88	20230103	17100	-38.19	20220726	9620	9.88	20230103	1.56	N	136410	500	56 억	74028	N	N	N	N
32	20230627	100739	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10460	40	2	0.38	34621440	3334	38.26	10510	10510	10340	13540	7300	10420	10384.36	0.67	0	-1018	10593	10506	10403	10316	10213	10515	10325	57	3120	500	7290	10	1	11019106	1153	16.04	1.99	12	0.03	652.00	5259.00	17100	20220726	-38.83	9620	20230103	8.73	13830	-24.37	20230406	9620	8.73	20230103	17100	-38.83	20220726	9620	8.73	20230103	1.56	N	136410	500	56 억	74028	N	N	N	N
33	20230627	090745	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10350	-70	5	-0.67	4221300	405	4.65	10510	10510	10350	13540	7300	10420	10422.96	0.67	0	-323	10593	10506	10403	10316	10213	10515	10325	57	3120	500	7290	10	1	11019106	1140	15.87	1.97	12	0.00	652.00	5259.00	17100	20220726	-39.47	9620	20230103	7.59	13830	-25.16	20230406	9620	7.59	20230103	17100	-39.47	20220726	9620	7.59	20230103	1.56	N	136410	500	56 억	74028	N	N	N	N
34	20230626	160743	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10420	0	3	0.00	90640890	8714	23.37	10420	10490	10300	13540	7300	10420	10401.75	0.68	0	1152	10766	10592	10376	10202	9986	10485	10095	57	3120	500	7290	10	1	11019106	1148	15.98	1.98	12	0.08	652.00	5259.00	17100	20220726	-39.06	9620	20230103	8.32	13830	-24.66	20230406	9620	8.32	20230103	17100	-39.06	20220726	9620	8.32	20230103	1.55	N	136410	500	56 억	75104	N	N	N	N
35	20230626	150748	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10410	-10	5	-0.10	88268320	8486	22.76	10420	10490	10300	13540	7300	10420	10401.64	0.68	0	1085	10766	10592	10376	10202	9986	10485	10095	57	3120	500	7290	10	1	11019106	1147	15.97	1.98	12	0.08	652.00	5259.00	17100	20220726	-39.12	9620	20230103	8.21	13830	-24.73	20230406	9620	8.21	20230103	17100	-39.12	20220726	9620	8.21	20230103	1.55	N	136410	500	56 억	75104	N	N	N	N
36	20230626	140747	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10470	50	2	0.48	57256280	5506	14.77	10420	10490	10300	13540	7300	10420	10398.89	0.68	0	1266	10766	10592	10376	10202	9986	10485	10095	57	3120	500	7290	10	1	11019106	1154	16.06	1.99	12	0.05	652.00	5259.00	17100	20220726	-38.77	9620	20230103	8.84	13830	-24.30	20230406	9620	8.84	20230103	17100	-38.77	20220726	9620	8.84	20230103	1.55	N	136410	500	56 억	75104	N	N	N	N
37	20230626	130743	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10460	40	2	0.38	51117950	4920	13.20	10420	10460	10300	13540	7300	10420	10389.83	0.68	0	929	10766	10592	10376	10202	9986	10485	10095	57	3120	500	7290	10	1	11019106	1153	16.04	1.99	12	0.04	652.00	5259.00	17100	20220726	-38.83	9620	20230103	8.73	13830	-24.37	20230406	9620	8.73	20230103	17100	-38.83	20220726	9620	8.73	20230103	1.55	N	136410	500	56 억	75104	N	N	N	N
38	20230626	120743	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10460	40	2	0.38	43249150	4167	11.18	10420	10460	10300	13540	7300	10420	10378.97	0.68	0	616	10766	10592	10376	10202	9986	10485	10095	57	3120	500	7290	10	1	11019106	1153	16.04	1.99	12	0.04	652.00	5259.00	17100	20220726	-38.83	9620	20230103	8.73	13830	-24.37	20230406	9620	8.73	20230103	17100	-38.83	20220726	9620	8.73	20230103	1.55	N	136410	500	56 억	75104	N	N	N	N
39	20230626	110742	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10400	-20	5	-0.19	32954450	3177	8.52	10420	10460	10300	13540	7300	10420	10372.82	0.68	0	599	10766	10592	10376	10202	9986	10485	10095	57	3120	500	7290	10	1	11019106	1146	15.95	1.98	12	0.03	652.00	5259.00	17100	20220726	-39.18	9620	20230103	8.11	13830	-24.80	20230406	9620	8.11	20230103	17100	-39.18	20220726	9620	8.11	20230103	1.55	N	136410	500	56 억	75104	N	N	N	N
40	20230626	100742	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10400	-20	5	-0.19	17284430	1666	4.47	10420	10460	10300	13540	7300	10420	10374.81	0.68	0	-666	10766	10592	10376	10202	9986	10485	10095	57	3120	500	7290	10	1	11019106	1146	15.95	1.98	12	0.02	652.00	5259.00	17100	20220726	-39.18	9620	20230103	8.11	13830	-24.80	20230406	9620	8.11	20230103	17100	-39.18	20220726	9620	8.11	20230103	1.55	N	136410	500	56 억	75104	N	N	N	N
41	20230626	090745	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10370	-50	5	-0.48	4900210	471	1.26	10420	10420	10350	13540	7300	10420	10403.84	0.68	0	-401	10766	10592	10376	10202	9986	10485	10095	57	3120	500	7290	10	1	11019106	1143	15.90	1.97	12	0.00	652.00	5259.00	17100	20220726	-39.36	9620	20230103	7.80	13830	-25.02	20230406	9620	7.80	20230103	17100	-39.36	20220726	9620	7.80	20230103	1.55	N	136410	500	56 억	75104	N	N	N	N
42	20230623	174614	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10420	-30	5	-0.29	383728020	37279	153.30	10550	10550	10160	13580	7320	10450	10293.23	0.70	0	-2880	10636	10542	10496	10402	10356	10520	10380	57	3130	500	7310	10	1	11019106	1148	15.98	1.98	12	0.34	652.00	5259.00	17100	20220726	-39.06	9620	20230103	8.32	13830	-24.66	20230406	9620	8.32	20230103	17100	-39.06	20220726	9620	8.32	20230103	1.55	N	136410	500	56 억	77333	N	N	N	N
43	20230623	140621	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10210	-240	5	-2.30	288472460	27998	115.14	10550	10550	10170	13580	7320	10450	10303.32	0.70	0	-1403	10636	10542	10496	10402	10356	10520	10380	57	3130	500	7310	10	1	11019106	1125	15.66	1.94	12	0.25	652.00	5259.00	17100	20220726	-40.29	9620	20230103	6.13	13830	-26.17	20230406	9620	6.13	20230103	17100	-40.29	20220726	9620	6.13	20230103	1.55	N	136410	500	56 억	77333	N	N	N	N
44	20230622	161024	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10450	-140	5	-1.32	254558050	24279	96.58	10500	10590	10450	13760	7420	10590	10484.72	0.74	0	-11707	10750	10670	10570	10490	10390	10710	10530	57	3170	500	7410	10	1	11019106	1151	16.03	1.99	12	0.22	652.00	5259.00	17100	20220726	-38.89	9620	20230103	8.63	13830	-24.44	20230406	9620	8.63	20230103	17100	-38.89	20220726	9620	8.63	20230103	1.52	N	136410	500	56 억	82012	N	N	N	N
45	20230622	151008	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10470	-120	5	-1.13	212364350	20242	80.52	10500	10590	10450	13760	7420	10590	10491.27	0.74	0	-11175	10750	10670	10570	10490	10390	10710	10530	57	3170	500	7410	10	1	11019106	1154	16.06	1.99	12	0.18	652.00	5259.00	17100	20220726	-38.77	9620	20230103	8.84	13830	-24.30	20230406	9620	8.84	20230103	17100	-38.77	20220726	9620	8.84	20230103	1.52	N	136410	500	56 억	82012	N	N	N	N
46	20230622	140401	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10460	-130	5	-1.23	171173470	16309	64.88	10500	10590	10450	13760	7420	10590	10495.64	0.74	0	-9041	10750	10670	10570	10490	10390	10710	10530	57	3170	500	7410	10	1	11019106	1153	16.04	1.99	12	0.15	652.00	5259.00	17100	20220726	-38.83	9620	20230103	8.73	13830	-24.37	20230406	9620	8.73	20230103	17100	-38.83	20220726	9620	8.73	20230103	1.52	N	136410	500	56 억	82012	N	N	N	N
47	20230622	130638	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10510	-80	5	-0.76	114648940	10916	43.42	10500	10590	10450	13760	7420	10590	10502.83	0.74	0	-6292	10750	10670	10570	10490	10390	10710	10530	57	3170	500	7410	10	1	11019106	1158	16.12	2.00	12	0.10	652.00	5259.00	17100	20220726	-38.54	9620	20230103	9.25	13830	-24.01	20230406	9620	9.25	20230103	17100	-38.54	20220726	9620	9.25	20230103	1.52	N	136410	500	56 억	82012	N	N	N	N
48	20230622	120139	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10510	-80	5	-0.76	86239940	8210	32.66	10500	10590	10450	13760	7420	10590	10504.26	0.74	0	-4648	10750	10670	10570	10490	10390	10710	10530	57	3170	500	7410	10	1	11019106	1158	16.12	2.00	12	0.07	652.00	5259.00	17100	20220726	-38.54	9620	20230103	9.25	13830	-24.01	20230406	9620	9.25	20230103	17100	-38.54	20220726	9620	9.25	20230103	1.52	N	136410	500	56 억	82012	N	N	N	N
49	20230622	110644	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10490	-100	5	-0.94	66726470	6353	25.27	10500	10590	10450	13760	7420	10590	10503.14	0.74	0	-3367	10750	10670	10570	10490	10390	10710	10530	57	3170	500	7410	10	1	11019106	1156	16.09	1.99	12	0.06	652.00	5259.00	17100	20220726	-38.65	9620	20230103	9.04	13830	-24.15	20230406	9620	9.04	20230103	17100	-38.65	20220726	9620	9.04	20230103	1.52	N	136410	500	56 억	82012	N	N	N	N
50	20230622	100259	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10480	-110	5	-1.04	37968890	3612	14.37	10500	10590	10450	13760	7420	10590	10511.87	0.74	0	-1163	10750	10670	10570	10490	10390	10710	10530	57	3170	500	7410	10	1	11019106	1155	16.07	1.99	12	0.03	652.00	5259.00	17100	20220726	-38.71	9620	20230103	8.94	13830	-24.22	20230406	9620	8.94	20230103	17100	-38.71	20220726	9620	8.94	20230103	1.52	N	136410	500	56 억	82012	N	N	N	N
51	20230622	090304	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10470	-120	5	-1.13	2703970	258	1.03	10500	10500	10470	13760	7420	10590	10480.50	0.74	0	-200	10750	10670	10570	10490	10390	10710	10530	57	3170	500	7410	10	1	11019106	1154	16.06	1.99	12	0.00	652.00	5259.00	17100	20220726	-38.77	9620	20230103	8.84	13830	-24.30	20230406	9620	8.84	20230103	17100	-38.77	20220726	9620	8.84	20230103	1.52	N	136410	500	56 억	82012	N	N	N	N
52	20230621	160512	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10590	-30	5	-0.28	264635570	25124	111.56	10560	10650	10470	13800	7440	10620	10533.16	0.77	0	-3965	10940	10780	10640	10480	10340	10710	10410	57	3180	500	7430	10	1	11019106	1167	16.24	2.01	12	0.23	652.00	5259.00	17100	20220726	-38.07	9620	20230103	10.08	13830	-23.43	20230406	9620	10.08	20230103	17100	-38.07	20220726	9620	10.08	20230103	1.57	N	136410	500	56 억	84669	N	N	N	N
53	20230621	150601	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10520	-100	5	-0.94	256577340	24362	108.17	10560	10650	10470	13800	7440	10620	10531.87	0.77	0	-3601	10940	10780	10640	10480	10340	10710	10410	57	3180	500	7430	10	1	11019106	1159	16.13	2.00	12	0.22	652.00	5259.00	17100	20220726	-38.48	9620	20230103	9.36	13830	-23.93	20230406	9620	9.36	20230103	17100	-38.48	20220726	9620	9.36	20230103	1.57	N	136410	500	56 억	84669	N	N	N	N
54	20230621	140611	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10520	-100	5	-0.94	200929260	19063	84.65	10560	10650	10500	13800	7440	10620	10540.27	0.77	0	-1078	10940	10780	10640	10480	10340	10710	10410	57	3180	500	7430	10	1	11019106	1159	16.13	2.00	12	0.17	652.00	5259.00	17100	20220726	-38.48	9620	20230103	9.36	13830	-23.93	20230406	9620	9.36	20230103	17100	-38.48	20220726	9620	9.36	20230103	1.57	N	136410	500	56 억	84669	N	N	N	N
55	20230621	130111	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10510	-110	5	-1.04	175472540	16642	73.90	10560	10650	10500	13800	7440	10620	10543.96	0.77	0	-748	10940	10780	10640	10480	10340	10710	10410	57	3180	500	7430	10	1	11019106	1158	16.12	2.00	12	0.15	652.00	5259.00	17100	20220726	-38.54	9620	20230103	9.25	13830	-24.01	20230406	9620	9.25	20230103	17100	-38.54	20220726	9620	9.25	20230103	1.57	N	136410	500	56 억	84669	N	N	N	N
56	20230621	120937	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10530	-90	5	-0.85	114924550	10879	48.31	10560	10650	10520	13800	7440	10620	10563.89	0.77	0	-231	10940	10780	10640	10480	10340	10710	10410	57	3180	500	7430	10	1	11019106	1160	16.15	2.00	12	0.10	652.00	5259.00	17100	20220726	-38.42	9620	20230103	9.46	13830	-23.86	20230406	9620	9.46	20230103	17100	-38.42	20220726	9620	9.46	20230103	1.57	N	136410	500	56 억	84669	N	N	N	N
57	20230621	110511	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10570	-50	5	-0.47	90403070	8554	37.98	10560	10650	10530	13800	7440	10620	10568.51	0.77	0	315	10940	10780	10640	10480	10340	10710	10410	57	3180	500	7430	10	1	11019106	1165	16.21	2.01	12	0.08	652.00	5259.00	17100	20220726	-38.19	9620	20230103	9.88	13830	-23.57	20230406	9620	9.88	20230103	17100	-38.19	20220726	9620	9.88	20230103	1.57	N	136410	500	56 억	84669	N	N	N	N
58	20230621	100747	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10550	-70	5	-0.66	65184450	6173	27.41	10560	10620	10530	13800	7440	10620	10559.61	0.77	0	1385	10940	10780	10640	10480	10340	10710	10410	57	3180	500	7430	10	1	11019106	1163	16.18	2.01	12	0.06	652.00	5259.00	17100	20220726	-38.30	9620	20230103	9.67	13830	-23.72	20230406	9620	9.67	20230103	17100	-38.30	20220726	9620	9.67	20230103	1.57	N	136410	500	56 억	84669	N	N	N	N
59	20230621	090103	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10570	-50	5	-0.47	1690650	160	0.71	10560	10620	10560	13800	7440	10620	10566.56	0.77	0	5	10940	10780	10640	10480	10340	10710	10410	57	3180	500	7430	10	1	11019106	1165	16.21	2.01	12	0.00	652.00	5259.00	17100	20220726	-38.19	9620	20230103	9.88	13830	-23.57	20230406	9620	9.88	20230103	17100	-38.19	20220726	9620	9.88	20230103	1.57	N	136410	500	56 억	84669	N	N	N	N
60	20230620	160603	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10620	-80	5	-0.75	234372810	22058	36.26	10800	10800	10500	13910	7490	10700	10625.30	0.83	0	-8243	11240	10970	10800	10530	10360	10885	10445	57	3210	500	7490	10	1	11019106	1170	16.29	2.02	12	0.20	652.00	5259.00	17100	20220726	-37.89	9620	20230103	10.40	13830	-23.21	20230406	9620	10.40	20230103	17100	-37.89	20220726	9620	10.40	20230103	1.48	N	136410	500	56 억	91106	N	N	N	N
61	20230620	150424	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10650	-50	5	-0.47	217817990	20503	33.71	10800	10800	10500	13910	7490	10700	10623.71	0.83	0	-7976	11240	10970	10800	10530	10360	10885	10445	57	3210	500	7490	10	1	11019106	1174	16.33	2.03	12	0.19	652.00	5259.00	17100	20220726	-37.72	9620	20230103	10.71	13830	-22.99	20230406	9620	10.71	20230103	17100	-37.72	20220726	9620	10.71	20230103	1.48	N	136410	500	56 억	91106	N	N	N	N
62	20230620	140102	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10640	-60	5	-0.56	201521590	18972	31.19	10800	10800	10500	13910	7490	10700	10622.05	0.83	0	-7158	11240	10970	10800	10530	10360	10885	10445	57	3210	500	7490	10	1	11019106	1172	16.32	2.02	12	0.17	652.00	5259.00	17100	20220726	-37.78	9620	20230103	10.60	13830	-23.07	20230406	9620	10.60	20230103	17100	-37.78	20220726	9620	10.60	20230103	1.48	N	136410	500	56 억	91106	N	N	N	N
63	20230620	130406	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10580	-120	5	-1.12	120619090	11301	18.58	10800	10800	10560	13910	7490	10700	10673.31	0.83	0	-5412	11240	10970	10800	10530	10360	10885	10445	57	3210	500	7490	10	1	11019106	1166	16.23	2.01	12	0.10	652.00	5259.00	17100	20220726	-38.13	9620	20230103	9.98	13830	-23.50	20230406	9620	9.98	20230103	17100	-38.13	20220726	9620	9.98	20230103	1.48	N	136410	500	56 억	91106	N	N	N	N
64	20230620	120404	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10620	-80	5	-0.75	100137810	9367	15.40	10800	10800	10580	13910	7490	10700	10690.49	0.83	0	-4610	11240	10970	10800	10530	10360	10885	10445	57	3210	500	7490	10	1	11019106	1170	16.29	2.02	12	0.09	652.00	5259.00	17100	20220726	-37.89	9620	20230103	10.40	13830	-23.21	20230406	9620	10.40	20230103	17100	-37.89	20220726	9620	10.40	20230103	1.48	N	136410	500	56 억	91106	N	N	N	N
65	20230620	110454	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10660	-40	5	-0.37	64867270	6048	9.94	10800	10800	10660	13910	7490	10700	10725.41	0.83	0	-3710	11240	10970	10800	10530	10360	10885	10445	57	3210	500	7490	10	1	11019106	1175	16.35	2.03	12	0.05	652.00	5259.00	17100	20220726	-37.66	9620	20230103	10.81	13830	-22.92	20230406	9620	10.81	20230103	17100	-37.66	20220726	9620	10.81	20230103	1.48	N	136410	500	56 억	91106	N	N	N	N
66	20230620	100443	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10790	90	2	0.84	43426840	4042	6.65	10800	10800	10660	13910	7490	10700	10743.90	0.83	0	-2765	11240	10970	10800	10530	10360	10885	10445	57	3210	500	7490	10	1	11019106	1189	16.55	2.05	12	0.04	652.00	5259.00	17100	20220726	-36.90	9620	20230103	12.16	13830	-21.98	20230406	9620	12.16	20230103	17100	-36.90	20220726	9620	12.16	20230103	1.48	N	136410	500	56 억	91106	N	N	N	N
67	20230620	090642	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10750	50	2	0.47	21006190	1952	3.21	10800	10800	10750	13910	7490	10700	10761.37	0.83	0	-1884	11240	10970	10800	10530	10360	10885	10445	57	3210	500	7490	10	1	11019106	1185	16.49	2.04	12	0.02	652.00	5259.00	17100	20220726	-37.13	9620	20230103	11.75	13830	-22.27	20230406	9620	11.75	20230103	17100	-37.13	20220726	9620	11.75	20230103	1.48	N	136410	500	56 억	91106	N	N	N	N
68	20230619	160422	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10700	-290	5	-2.64	654624770	60773	26.56	11010	11070	10630	14280	7700	10990	10771.64	0.95	0	-14076	12390	11690	11090	10390	9790	11390	10090	57	3290	500	7690	10	1	11019106	1179	16.41	2.03	12	0.55	652.00	5259.00	17100	20220726	-37.43	9620	20230103	11.23	13830	-22.63	20230406	9620	11.23	20230103	17100	-37.43	20220726	9620	11.23	20230103	1.55	N	136410	500	56 억	105003	N	N	N	N
69	20230619	150108	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10710	-280	5	-2.55	594063110	55114	24.09	11010	11070	10630	14280	7700	10990	10778.81	0.95	0	-14059	12390	11690	11090	10390	9790	11390	10090	57	3290	500	7690	10	1	11019106	1180	16.43	2.04	12	0.50	652.00	5259.00	17100	20220726	-37.37	9620	20230103	11.33	13830	-22.56	20230406	9620	11.33	20230103	17100	-37.37	20220726	9620	11.33	20230103	1.55	N	136410	500	56 억	105003	N	N	N	N
70	20230619	140400	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10740	-250	5	-2.27	539193120	49991	21.85	11010	11070	10630	14280	7700	10990	10785.80	0.95	0	-11202	12390	11690	11090	10390	9790	11390	10090	57	3290	500	7690	10	1	11019106	1183	16.47	2.04	12	0.45	652.00	5259.00	17100	20220726	-37.19	9620	20230103	11.64	13830	-22.34	20230406	9620	11.64	20230103	17100	-37.19	20220726	9620	11.64	20230103	1.55	N	136410	500	56 억	105003	N	N	N	N
71	20230619	130149	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10710	-280	5	-2.55	435879510	40314	17.62	11010	11070	10690	14280	7700	10990	10812.11	0.95	0	-7972	12390	11690	11090	10390	9790	11390	10090	57	3290	500	7690	10	1	11019106	1180	16.43	2.04	12	0.37	652.00	5259.00	17100	20220726	-37.37	9620	20230103	11.33	13830	-22.56	20230406	9620	11.33	20230103	17100	-37.37	20220726	9620	11.33	20230103	1.55	N	136410	500	56 억	105003	N	N	N	N
72	20230619	120405	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10770	-220	5	-2.00	332888210	30746	13.44	11010	11070	10690	14280	7700	10990	10827.04	0.95	0	-6225	12390	11690	11090	10390	9790	11390	10090	57	3290	500	7690	10	1	11019106	1187	16.52	2.05	12	0.28	652.00	5259.00	17100	20220726	-37.02	9620	20230103	11.95	13830	-22.13	20230406	9620	11.95	20230103	17100	-37.02	20220726	9620	11.95	20230103	1.55	N	136410	500	56 억	105003	N	N	N	N
73	20230619	110241	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10800	-190	5	-1.73	309944590	28615	12.51	11010	11070	10690	14280	7700	10990	10831.54	0.95	0	-4933	12390	11690	11090	10390	9790	11390	10090	57	3290	500	7690	10	1	11019106	1190	16.56	2.05	12	0.26	652.00	5259.00	17100	20220726	-36.84	9620	20230103	12.27	13830	-21.91	20230406	9620	12.27	20230103	17100	-36.84	20220726	9620	12.27	20230103	1.55	N	136410	500	56 억	105003	N	N	N	N
74	20230619	100152	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10840	-150	5	-1.36	139686290	12816	5.60	11010	11070	10800	14280	7700	10990	10899.37	0.95	0	-1972	12390	11690	11090	10390	9790	11390	10090	57	3290	500	7690	10	1	11019106	1194	16.63	2.06	12	0.12	652.00	5259.00	17100	20220726	-36.61	9620	20230103	12.68	13830	-21.62	20230406	9620	12.68	20230103	17100	-36.61	20220726	9620	12.68	20230103	1.55	N	136410	500	56 억	105003	N	N	N	N
75	20230619	090532	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11040	50	2	0.45	27409620	2495	1.09	11010	11050	10950	14280	7700	10990	10985.82	0.95	0	-725	12390	11690	11090	10390	9790	11390	10090	57	3290	500	7690	10	1	11019106	1217	16.93	2.10	12	0.02	652.00	5259.00	17100	20220726	-35.44	9620	20230103	14.76	13830	-20.17	20230406	9620	14.76	20230103	17100	-35.44	20220726	9620	14.76	20230103	1.55	N	136410	500	56 억	105003	N	N	N	N
76	20230616	160240	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10990	0	3	0.00	2550733150	228425	1212.83	11050	11790	10490	14280	7700	10990	11166.79	0.65	0	29768	11216	11102	10986	10872	10756	11160	10930	57	3290	500	7690	10	1	11019106	1211	16.86	2.09	12	2.07	652.00	5259.00	17100	20220726	-35.73	9620	20230103	14.24	13830	-20.54	20230406	9620	14.24	20230103	17100	-35.73	20220726	9620	14.24	20230103	1.55	N	136410	500	56 억	71982	N	N	N	N
77	20230616	150628	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10970	-20	5	-0.18	2485504250	222478	1181.26	11050	11790	10490	14280	7700	10990	11171.91	0.65	0	33364	11216	11102	10986	10872	10756	11160	10930	57	3290	500	7690	10	1	11019106	1209	16.83	2.09	12	2.02	652.00	5259.00	17100	20220726	-35.85	9620	20230103	14.03	13830	-20.68	20230406	9620	14.03	20230103	17100	-35.85	20220726	9620	14.03	20230103	1.55	N	136410	500	56 억	71982	N	N	N	N
78	20230616	140414	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11310	320	2	2.91	1416729190	123745	657.03	11050	11790	10820	14280	7700	10990	11448.78	0.65	0	30409	11216	11102	10986	10872	10756	11160	10930	57	3290	500	7690	10	1	11019106	1246	17.35	2.15	12	1.12	652.00	5259.00	17100	20220726	-33.86	9620	20230103	17.57	13830	-18.22	20230406	9620	17.57	20230103	17100	-33.86	20220726	9620	17.57	20230103	1.55	N	136410	500	56 억	71982	N	N	N	N
79	20230616	130344	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11720	730	2	6.64	829507210	73156	388.43	11050	11760	10820	14280	7700	10990	11338.88	0.65	0	15930	11216	11102	10986	10872	10756	11160	10930	57	3290	500	7690	10	1	11019106	1291	17.98	2.23	12	0.66	652.00	5259.00	17100	20220726	-31.46	9620	20230103	21.83	13830	-15.26	20230406	9620	21.83	20230103	17100	-31.46	20220726	9620	21.83	20230103	1.55	N	136410	500	56 억	71982	N	N	N	N
80	20230616	120659	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11480	490	2	4.46	481951780	43274	229.77	11050	11490	10820	14280	7700	10990	11137.21	0.65	0	10231	11216	11102	10986	10872	10756	11160	10930	57	3290	500	7690	10	1	11019106	1265	17.61	2.18	12	0.39	652.00	5259.00	17100	20220726	-32.87	9620	20230103	19.33	13830	-16.99	20230406	9620	19.33	20230103	17100	-32.87	20220726	9620	19.33	20230103	1.55	N	136410	500	56 억	71982	N	N	N	N
81	20230616	110657	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11020	30	2	0.27	215483970	19626	104.21	11050	11050	10820	14280	7700	10990	10979.52	0.65	0	-660	11216	11102	10986	10872	10756	11160	10930	57	3290	500	7690	10	1	11019106	1214	16.90	2.10	12	0.18	652.00	5259.00	17100	20220726	-35.56	9620	20230103	14.55	13830	-20.32	20230406	9620	14.55	20230103	17100	-35.56	20220726	9620	14.55	20230103	1.55	N	136410	500	56 억	71982	N	N	N	N
82	20230616	100750	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10960	-30	5	-0.27	105530230	9626	51.11	11050	11050	10820	14280	7700	10990	10963.04	0.65	0	-968	11216	11102	10986	10872	10756	11160	10930	57	3290	500	7690	10	1	11019106	1208	16.81	2.08	12	0.09	652.00	5259.00	17100	20220726	-35.91	9620	20230103	13.93	13830	-20.75	20230406	9620	13.93	20230103	17100	-35.91	20220726	9620	13.93	20230103	1.55	N	136410	500	56 억	71982	N	N	N	N
83	20230616	090707	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10850	-140	5	-1.27	4197750	385	2.04	11050	11050	10820	14280	7700	10990	10903.25	0.65	0	-253	11216	11102	10986	10872	10756	11160	10930	57	3290	500	7690	10	1	11019106	1196	16.64	2.06	12	0.00	652.00	5259.00	17100	20220726	-36.55	9620	20230103	12.79	13830	-21.55	20230406	9620	12.79	20230103	17100	-36.55	20220726	9620	12.79	20230103	1.55	N	136410	500	56 억	71982	N	N	N	N
84	20230615	150523	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10990	-20	5	-0.18	198450400	18128	72.47	10870	11100	10870	14310	7710	11010	10947.18	0.65	0	255	11196	11102	10976	10882	10756	11040	10820	57	3300	500	7700	10	1	11019106	1211	16.86	2.09	12	0.16	652.00	5259.00	17100	20220726	-35.73	9620	20230103	14.24	13830	-20.54	20230406	9620	14.24	20230103	17100	-35.73	20220726	9620	14.24	20230103	1.69	N	136410	500	56 억	72015	N	N	N	N
85	20230615	140146	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10970	-40	5	-0.36	183051950	16725	66.86	10870	11100	10870	14310	7710	11010	10944.81	0.65	0	832	11196	11102	10976	10882	10756	11040	10820	57	3300	500	7700	10	1	11019106	1209	16.83	2.09	12	0.15	652.00	5259.00	17100	20220726	-35.85	9620	20230103	14.03	13830	-20.68	20230406	9620	14.03	20230103	17100	-35.85	20220726	9620	14.03	20230103	1.69	N	136410	500	56 억	72015	N	N	N	N
86	20230615	131028	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10970	-40	5	-0.36	178422610	16303	65.18	10870	11100	10870	14310	7710	11010	10944.16	0.65	0	860	11196	11102	10976	10882	10756	11040	10820	57	3300	500	7700	10	1	11019106	1209	16.83	2.09	12	0.15	652.00	5259.00	17100	20220726	-35.85	9620	20230103	14.03	13830	-20.68	20230406	9620	14.03	20230103	17100	-35.85	20220726	9620	14.03	20230103	1.69	N	136410	500	56 억	72015	N	N	N	N
87	20230615	120818	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10940	-70	5	-0.64	169632350	15500	61.97	10870	11100	10870	14310	7710	11010	10944.02	0.65	0	871	11196	11102	10976	10882	10756	11040	10820	57	3300	500	7700	10	1	11019106	1205	16.78	2.08	12	0.14	652.00	5259.00	17100	20220726	-36.02	9620	20230103	13.72	13830	-20.90	20230406	9620	13.72	20230103	17100	-36.02	20220726	9620	13.72	20230103	1.69	N	136410	500	56 억	72015	N	N	N	N
88	20230615	110651	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	10880	-130	5	-1.18	162514980	14846	59.35	10870	11100	10870	14310	7710	11010	10946.72	0.65	0	893	11196	11102	10976	10882	10756	11040	10820	57	3300	500	7700	10	1	11019106	1199	16.69	2.07	12	0.13	652.00	5259.00	17100	20220726	-36.37	9620	20230103	13.10	13830	-21.33	20230406	9620	13.10	20230103	17100	-36.37	20220726	9620	13.10	20230103	1.69	N	136410	500	56 억	72015	N	N	N	N
89	20230611	184710	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	11280	-50	5	-0.44	209918710	18611	227.74	11340	11390	11200	14720	7940	11330	11279.28	0.76	-2519	-3026	11450	11390	11320	11260	11190	11420	11290	57	3390	500	7930	10	1	11019106	1243	17.30	2.14	12	0.17	652.00	5259.00	17100	20220726	-34.04	9620	20230103	17.26	13830	-18.44	20230406	9620	17.26	20230103	17100	-34.04	20220726	9620	17.26	20230103	1.68	N	136410	500	56 억	84141	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History