KissMeData/123330/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160738	57	100.00	KOSDAQ	화학	N	N	N	N	N	4570	80	2	1.78	69146760	15375	139.53	4445	4570	4415	5830	3145	4490	4497.35	2.36	0	-2528	4560	4525	4465	4430	4370	4542	4447	35	1342	500	2870	5	1	7000000	320	-9.58	1.67	12	0.22	-477.00	2730.00	6840	20220802	-33.19	3550	20220704	28.73	5770	-20.80	20230418	4040	13.12	20230411	6840	-33.19	20220802	3550	28.73	20220704	3.85	N	123330	500	35 억	165076	N	N	N	N
3	20230630	150740	57	100.00	KOSDAQ	화학	N	N	N	N	N	4545	55	2	1.22	62046925	13816	125.38	4445	4550	4415	5830	3145	4490	4490.95	2.36	0	-2469	4560	4525	4465	4430	4370	4542	4447	35	1342	500	2870	5	1	7000000	318	-9.53	1.66	12	0.20	-477.00	2730.00	6840	20220802	-33.55	3550	20220704	28.03	5770	-21.23	20230418	4040	12.50	20230411	6840	-33.55	20220802	3550	28.03	20220704	3.85	N	123330	500	35 억	165076	N	N	N	N
4	20230630	140739	57	100.00	KOSDAQ	화학	N	N	N	N	N	4515	25	2	0.56	47501110	10602	96.22	4445	4530	4415	5830	3145	4490	4480.39	2.36	0	-1764	4560	4525	4465	4430	4370	4542	4447	35	1342	500	2870	5	1	7000000	316	-9.47	1.65	12	0.15	-477.00	2730.00	6840	20220802	-33.99	3550	20220704	27.18	5770	-21.75	20230418	4040	11.76	20230411	6840	-33.99	20220802	3550	27.18	20220704	3.85	N	123330	500	35 억	165076	N	N	N	N
5	20230630	130739	57	100.00	KOSDAQ	화학	N	N	N	N	N	4505	15	2	0.33	30010095	6725	61.03	4445	4530	4415	5830	3145	4490	4462.47	2.36	0	-2093	4560	4525	4465	4430	4370	4542	4447	35	1342	500	2870	5	1	7000000	315	-9.44	1.65	12	0.10	-477.00	2730.00	6840	20220802	-34.14	3550	20220704	26.90	5770	-21.92	20230418	4040	11.51	20230411	6840	-34.14	20220802	3550	26.90	20220704	3.85	N	123330	500	35 억	165076	N	N	N	N
6	20230630	120736	57	100.00	KOSDAQ	화학	N	N	N	N	N	4485	-5	5	-0.11	26416175	5925	53.77	4445	4530	4415	5830	3145	4490	4458.43	2.36	0	-1831	4560	4525	4465	4430	4370	4542	4447	35	1342	500	2870	5	1	7000000	314	-9.40	1.64	12	0.08	-477.00	2730.00	6840	20220802	-34.43	3550	20220704	26.34	5770	-22.27	20230418	4040	11.01	20230411	6840	-34.43	20220802	3550	26.34	20220704	3.85	N	123330	500	35 억	165076	N	N	N	N
7	20230630	110740	57	100.00	KOSDAQ	화학	N	N	N	N	N	4505	15	2	0.33	25027835	5616	50.97	4445	4530	4415	5830	3145	4490	4456.52	2.36	0	-1590	4560	4525	4465	4430	4370	4542	4447	35	1342	500	2870	5	1	7000000	315	-9.44	1.65	12	0.08	-477.00	2730.00	6840	20220802	-34.14	3550	20220704	26.90	5770	-21.92	20230418	4040	11.51	20230411	6840	-34.14	20220802	3550	26.90	20220704	3.85	N	123330	500	35 억	165076	N	N	N	N
8	20230630	100739	57	100.00	KOSDAQ	화학	N	N	N	N	N	4460	-30	5	-0.67	17926715	4037	36.64	4445	4470	4415	5830	3145	4490	4440.60	2.36	0	-1225	4560	4525	4465	4430	4370	4542	4447	35	1342	500	2870	5	1	7000000	312	-9.35	1.63	12	0.06	-477.00	2730.00	6840	20220802	-34.80	3550	20220704	25.63	5770	-22.70	20230418	4040	10.40	20230411	6840	-34.80	20220802	3550	25.63	20220704	3.85	N	123330	500	35 억	165076	N	N	N	N
9	20230630	090739	57	100.00	KOSDAQ	화학	N	N	N	N	N	4445	-45	5	-1.00	5492155	1234	11.20	4445	4465	4445	5830	3145	4490	4450.69	2.36	0	381	4560	4525	4465	4430	4370	4542	4447	35	1342	500	2870	5	1	7000000	311	-9.32	1.63	12	0.02	-477.00	2730.00	6840	20220802	-35.01	3550	20220704	25.21	5770	-22.96	20230418	4040	10.02	20230411	6840	-35.01	20220802	3550	25.21	20220704	3.85	N	123330	500	35 억	165076	N	N	N	N
10	20230629	160737	57	100.00	KOSDAQ	화학	N	N	N	N	N	4490	45	2	1.01	48929430	11018	50.94	4445	4500	4405	5770	3115	4445	4440.86	2.40	0	-3130	4565	4505	4425	4365	4285	4535	4395	35	1327	500	2840	5	1	7000000	314	-9.41	1.64	12	0.16	-477.00	2730.00	6840	20220802	-34.36	3550	20220704	26.48	5770	-22.18	20230418	4040	11.14	20230411	6840	-34.36	20220802	3550	26.48	20220704	3.93	N	123330	500	35 억	168195	N	N	N	N
11	20230629	150736	57	100.00	KOSDAQ	화학	N	N	N	N	N	4460	15	2	0.34	43218620	9738	45.02	4445	4500	4405	5770	3115	4445	4438.14	2.40	0	-3100	4565	4505	4425	4365	4285	4535	4395	35	1327	500	2840	5	1	7000000	312	-9.35	1.63	12	0.14	-477.00	2730.00	6840	20220802	-34.80	3550	20220704	25.63	5770	-22.70	20230418	4040	10.40	20230411	6840	-34.80	20220802	3550	25.63	20220704	3.93	N	123330	500	35 억	168195	N	N	N	N
12	20230629	140733	57	100.00	KOSDAQ	화학	N	N	N	N	N	4465	20	2	0.45	37820035	8529	39.43	4445	4500	4405	5770	3115	4445	4434.29	2.40	0	-2785	4565	4505	4425	4365	4285	4535	4395	35	1327	500	2840	5	1	7000000	313	-9.36	1.64	12	0.12	-477.00	2730.00	6840	20220802	-34.72	3550	20220704	25.77	5770	-22.62	20230418	4040	10.52	20230411	6840	-34.72	20220802	3550	25.77	20220704	3.93	N	123330	500	35 억	168195	N	N	N	N
13	20230629	130733	57	100.00	KOSDAQ	화학	N	N	N	N	N	4415	-30	5	-0.67	27549555	6209	28.71	4445	4500	4405	5770	3115	4445	4437.04	2.40	0	-1954	4565	4505	4425	4365	4285	4535	4395	35	1327	500	2840	5	1	7000000	309	-9.26	1.62	12	0.09	-477.00	2730.00	6840	20220802	-35.45	3550	20220704	24.37	5770	-23.48	20230418	4040	9.28	20230411	6840	-35.45	20220802	3550	24.37	20220704	3.93	N	123330	500	35 억	168195	N	N	N	N
14	20230629	120736	57	100.00	KOSDAQ	화학	N	N	N	N	N	4440	-5	5	-0.11	15627470	3512	16.24	4445	4490	4420	5770	3115	4445	4449.74	2.40	0	-1687	4565	4505	4425	4365	4285	4535	4395	35	1327	500	2840	5	1	7000000	311	-9.31	1.63	12	0.05	-477.00	2730.00	6840	20220802	-35.09	3550	20220704	25.07	5770	-23.05	20230418	4040	9.90	20230411	6840	-35.09	20220802	3550	25.07	20220704	3.93	N	123330	500	35 억	168195	N	N	N	N
15	20230629	110737	57	100.00	KOSDAQ	화학	N	N	N	N	N	4440	-5	5	-0.11	10784220	2421	11.19	4445	4490	4440	5770	3115	4445	4454.45	2.40	0	-637	4565	4505	4425	4365	4285	4535	4395	35	1327	500	2840	5	1	7000000	311	-9.31	1.63	12	0.03	-477.00	2730.00	6840	20220802	-35.09	3550	20220704	25.07	5770	-23.05	20230418	4040	9.90	20230411	6840	-35.09	20220802	3550	25.07	20220704	3.93	N	123330	500	35 억	168195	N	N	N	N
16	20230629	100738	57	100.00	KOSDAQ	화학	N	N	N	N	N	4460	15	2	0.34	6055750	1359	6.28	4445	4490	4445	5770	3115	4445	4456.03	2.40	0	-45	4565	4505	4425	4365	4285	4535	4395	35	1327	500	2840	5	1	7000000	312	-9.35	1.63	12	0.02	-477.00	2730.00	6840	20220802	-34.80	3550	20220704	25.63	5770	-22.70	20230418	4040	10.40	20230411	6840	-34.80	20220802	3550	25.63	20220704	3.93	N	123330	500	35 억	168195	N	N	N	N
17	20230629	090707	57	100.00	KOSDAQ	화학	N	N	N	N	N	4445	0	3	0.00	1942465	437	2.02	4445	4445	4445	5770	3115	4445	4445.00	2.40	0	-1	4565	4505	4425	4365	4285	4535	4395	35	1327	500	2840	5	1	7000000	311	-9.32	1.63	12	0.01	-477.00	2730.00	6840	20220802	-35.01	3550	20220704	25.21	5770	-22.96	20230418	4040	10.02	20230411	6840	-35.01	20220802	3550	25.21	20220704	3.93	N	123330	500	35 억	168195	N	N	N	N
18	20230628	160726	57	100.00	KOSDAQ	화학	N	N	N	N	N	4445	30	2	0.68	95781980	21629	78.79	4415	4485	4345	5730	3095	4415	4428.41	2.39	0	1126	4708	4561	4458	4311	4208	4510	4260	35	1317	500	2820	5	1	7000000	311	-9.32	1.63	12	0.31	-477.00	2730.00	6840	20220802	-35.01	3550	20220704	25.21	5770	-22.96	20230418	4040	10.02	20230411	6840	-35.01	20220802	3550	25.21	20220704	3.93	N	123330	500	35 억	167069	N	N	N	N
19	20230628	150732	57	100.00	KOSDAQ	화학	N	N	N	N	N	4470	55	2	1.25	92716845	20940	76.28	4415	4485	4345	5730	3095	4415	4427.74	2.39	0	960	4708	4561	4458	4311	4208	4510	4260	35	1317	500	2820	5	1	7000000	313	-9.37	1.64	12	0.30	-477.00	2730.00	6840	20220802	-34.65	3550	20220704	25.92	5770	-22.53	20230418	4040	10.64	20230411	6840	-34.65	20220802	3550	25.92	20220704	3.93	N	123330	500	35 억	167069	N	N	N	N
20	20230628	140730	57	100.00	KOSDAQ	화학	N	N	N	N	N	4465	50	2	1.13	85393385	19297	70.30	4415	4480	4345	5730	3095	4415	4425.22	2.39	0	966	4708	4561	4458	4311	4208	4510	4260	35	1317	500	2820	5	1	7000000	313	-9.36	1.64	12	0.28	-477.00	2730.00	6840	20220802	-34.72	3550	20220704	25.77	5770	-22.62	20230418	4040	10.52	20230411	6840	-34.72	20220802	3550	25.77	20220704	3.93	N	123330	500	35 억	167069	N	N	N	N
21	20230628	130731	57	100.00	KOSDAQ	화학	N	N	N	N	N	4425	10	2	0.23	42243145	9556	34.81	4415	4480	4345	5730	3095	4415	4420.59	2.39	0	-937	4708	4561	4458	4311	4208	4510	4260	35	1317	500	2820	5	1	7000000	310	-9.28	1.62	12	0.14	-477.00	2730.00	6840	20220802	-35.31	3550	20220704	24.65	5770	-23.31	20230418	4040	9.53	20230411	6840	-35.31	20220802	3550	24.65	20220704	3.93	N	123330	500	35 억	167069	N	N	N	N
22	20230628	120734	57	100.00	KOSDAQ	화학	N	N	N	N	N	4420	5	2	0.11	34759735	7864	28.65	4415	4480	4345	5730	3095	4415	4420.11	2.39	0	-428	4708	4561	4458	4311	4208	4510	4260	35	1317	500	2820	5	1	7000000	309	-9.27	1.62	12	0.11	-477.00	2730.00	6840	20220802	-35.38	3550	20220704	24.51	5770	-23.40	20230418	4040	9.41	20230411	6840	-35.38	20220802	3550	24.51	20220704	3.93	N	123330	500	35 억	167069	N	N	N	N
23	20230628	110735	57	100.00	KOSDAQ	화학	N	N	N	N	N	4430	15	2	0.34	25691725	5798	21.12	4415	4480	4415	5730	3095	4415	4431.14	2.39	0	224	4708	4561	4458	4311	4208	4510	4260	35	1317	500	2820	5	1	7000000	310	-9.29	1.62	12	0.08	-477.00	2730.00	6840	20220802	-35.23	3550	20220704	24.79	5770	-23.22	20230418	4040	9.65	20230411	6840	-35.23	20220802	3550	24.79	20220704	3.93	N	123330	500	35 억	167069	N	N	N	N
24	20230628	100735	57	100.00	KOSDAQ	화학	N	N	N	N	N	4460	45	2	1.02	11676975	2632	9.59	4415	4480	4415	5730	3095	4415	4436.54	2.39	0	302	4708	4561	4458	4311	4208	4510	4260	35	1317	500	2820	5	1	7000000	312	-9.35	1.63	12	0.04	-477.00	2730.00	6840	20220802	-34.80	3550	20220704	25.63	5770	-22.70	20230418	4040	10.40	20230411	6840	-34.80	20220802	3550	25.63	20220704	3.93	N	123330	500	35 억	167069	N	N	N	N
25	20230628	090733	57	100.00	KOSDAQ	화학	N	N	N	N	N	4440	25	2	0.57	5202255	1177	4.29	4415	4480	4415	5730	3095	4415	4419.93	2.39	0	14	4708	4561	4458	4311	4208	4510	4260	35	1317	500	2820	5	1	7000000	311	-9.31	1.63	12	0.02	-477.00	2730.00	6840	20220802	-35.09	3550	20220704	25.07	5770	-23.05	20230418	4040	9.90	20230411	6840	-35.09	20220802	3550	25.07	20220704	3.93	N	123330	500	35 억	167069	N	N	N	N
26	20230627	160730	57	100.00	KOSDAQ	화학	N	N	N	N	N	4415	100	2	2.32	123327315	27447	91.55	4600	4605	4355	5600	3025	4315	4493.29	2.43	0	-2935	4648	4481	4333	4166	4018	4565	4250	35	1287	500	2760	5	1	7000000	309	-9.26	1.62	12	0.39	-477.00	2730.00	6840	20220802	-35.45	3550	20220704	24.37	5770	-23.48	20230418	4040	9.28	20230411	6840	-35.45	20220802	3550	24.37	20220704	4.00	N	123330	500	35 억	170007	N	N	N	N
27	20230627	150736	57	100.00	KOSDAQ	화학	N	N	N	N	N	4440	125	2	2.90	116659015	25940	86.52	4600	4605	4355	5600	3025	4315	4497.26	2.43	0	-2856	4648	4481	4333	4166	4018	4565	4250	35	1287	500	2760	5	1	7000000	311	-9.31	1.63	12	0.37	-477.00	2730.00	6840	20220802	-35.09	3550	20220704	25.07	5770	-23.05	20230418	4040	9.90	20230411	6840	-35.09	20220802	3550	25.07	20220704	4.00	N	123330	500	35 억	170007	N	N	N	N
28	20230627	140745	57	100.00	KOSDAQ	화학	N	N	N	N	N	4460	145	2	3.36	93225505	20612	68.75	4600	4605	4415	5600	3025	4315	4522.88	2.43	0	-4360	4648	4481	4333	4166	4018	4565	4250	35	1287	500	2760	5	1	7000000	312	-9.35	1.63	12	0.29	-477.00	2730.00	6840	20220802	-34.80	3550	20220704	25.63	5770	-22.70	20230418	4040	10.40	20230411	6840	-34.80	20220802	3550	25.63	20220704	4.00	N	123330	500	35 억	170007	N	N	N	N
29	20230627	130742	57	100.00	KOSDAQ	화학	N	N	N	N	N	4425	110	2	2.55	91123910	20139	67.17	4600	4605	4415	5600	3025	4315	4524.75	2.43	0	-3946	4648	4481	4333	4166	4018	4565	4250	35	1287	500	2760	5	1	7000000	310	-9.28	1.62	12	0.29	-477.00	2730.00	6840	20220802	-35.31	3550	20220704	24.65	5770	-23.31	20230418	4040	9.53	20230411	6840	-35.31	20220802	3550	24.65	20220704	4.00	N	123330	500	35 억	170007	N	N	N	N
30	20230627	120744	57	100.00	KOSDAQ	화학	N	N	N	N	N	4445	130	2	3.01	88308975	19503	65.05	4600	4605	4415	5600	3025	4315	4527.97	2.43	0	-3776	4648	4481	4333	4166	4018	4565	4250	35	1287	500	2760	5	1	7000000	311	-9.32	1.63	12	0.28	-477.00	2730.00	6840	20220802	-35.01	3550	20220704	25.21	5770	-22.96	20230418	4040	10.02	20230411	6840	-35.01	20220802	3550	25.21	20220704	4.00	N	123330	500	35 억	170007	N	N	N	N
31	20230627	110750	57	100.00	KOSDAQ	화학	N	N	N	N	N	4475	160	2	3.71	82034315	18088	60.33	4600	4605	4415	5600	3025	4315	4535.29	2.43	0	-3918	4648	4481	4333	4166	4018	4565	4250	35	1287	500	2760	5	1	7000000	313	-9.38	1.64	12	0.26	-477.00	2730.00	6840	20220802	-34.58	3550	20220704	26.06	5770	-22.44	20230418	4040	10.77	20230411	6840	-34.58	20220802	3550	26.06	20220704	4.00	N	123330	500	35 억	170007	N	N	N	N
32	20230627	100727	57	100.00	KOSDAQ	화학	N	N	N	N	N	4445	130	2	3.01	78696680	17341	57.84	4600	4605	4415	5600	3025	4315	4538.19	2.43	0	-3929	4648	4481	4333	4166	4018	4565	4250	35	1287	500	2760	5	1	7000000	311	-9.32	1.63	12	0.25	-477.00	2730.00	6840	20220802	-35.01	3550	20220704	25.21	5770	-22.96	20230418	4040	10.02	20230411	6840	-35.01	20220802	3550	25.21	20220704	4.00	N	123330	500	35 억	170007	N	N	N	N
33	20230627	090732	57	100.00	KOSDAQ	화학	N	N	N	N	N	4420	105	2	2.43	52416355	11484	38.31	4600	4605	4415	5600	3025	4315	4564.29	2.43	0	-5819	4648	4481	4333	4166	4018	4565	4250	35	1287	500	2760	5	1	7000000	309	-9.27	1.62	12	0.16	-477.00	2730.00	6840	20220802	-35.38	3550	20220704	24.51	5770	-23.40	20230418	4040	9.41	20230411	6840	-35.38	20220802	3550	24.51	20220704	4.00	N	123330	500	35 억	170007	N	N	N	N
34	20230626	160730	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	5	2	0.12	129540035	29767	22.46	4310	4500	4185	5600	3020	4310	4351.83	2.42	0	625	4826	4567	4416	4157	4006	4697	4287	35	1290	500	2750	5	1	7000000	302	-9.05	1.58	12	0.43	-477.00	2730.00	6840	20220802	-36.92	3550	20220704	21.55	5770	-25.22	20230418	4040	6.81	20230411	6840	-36.92	20220802	3550	21.55	20220704	3.92	N	123330	500	35 억	169676	N	N	N	N
35	20230626	150736	57	100.00	KOSDAQ	화학	N	N	N	N	N	4340	30	2	0.70	121896565	27999	21.12	4310	4500	4185	5600	3020	4310	4353.60	2.42	0	963	4826	4567	4416	4157	4006	4697	4287	35	1290	500	2750	5	1	7000000	304	-9.10	1.59	12	0.40	-477.00	2730.00	6840	20220802	-36.55	3550	20220704	22.25	5770	-24.78	20230418	4040	7.43	20230411	6840	-36.55	20220802	3550	22.25	20220704	3.92	N	123330	500	35 억	169676	N	N	N	N
36	20230626	140734	57	100.00	KOSDAQ	화학	N	N	N	N	N	4385	75	2	1.74	100206770	23005	17.35	4310	4500	4185	5600	3020	4310	4355.87	2.42	0	-170	4826	4567	4416	4157	4006	4697	4287	35	1290	500	2750	5	1	7000000	307	-9.19	1.61	12	0.33	-477.00	2730.00	6840	20220802	-35.89	3550	20220704	23.52	5770	-24.00	20230418	4040	8.54	20230411	6840	-35.89	20220802	3550	23.52	20220704	3.92	N	123330	500	35 억	169676	N	N	N	N
37	20230626	130730	57	100.00	KOSDAQ	화학	N	N	N	N	N	4445	135	2	3.13	77149510	17743	13.39	4310	4500	4185	5600	3020	4310	4348.17	2.42	0	-140	4826	4567	4416	4157	4006	4697	4287	35	1290	500	2750	5	1	7000000	311	-9.32	1.63	12	0.25	-477.00	2730.00	6840	20220802	-35.01	3550	20220704	25.21	5770	-22.96	20230418	4040	10.02	20230411	6840	-35.01	20220802	3550	25.21	20220704	3.92	N	123330	500	35 억	169676	N	N	N	N
38	20230626	120730	57	100.00	KOSDAQ	화학	N	N	N	N	N	4310	0	3	0.00	29466405	6919	5.22	4310	4350	4185	5600	3020	4310	4258.77	2.42	0	967	4826	4567	4416	4157	4006	4697	4287	35	1290	500	2750	5	1	7000000	302	-9.04	1.58	12	0.10	-477.00	2730.00	6840	20220802	-36.99	3550	20220704	21.41	5770	-25.30	20230418	4040	6.68	20230411	6840	-36.99	20220802	3550	21.41	20220704	3.92	N	123330	500	35 억	169676	N	N	N	N
39	20230626	110729	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	-5	5	-0.12	29117625	6838	5.16	4310	4350	4185	5600	3020	4310	4258.21	2.42	0	1037	4826	4567	4416	4157	4006	4697	4287	35	1290	500	2750	5	1	7000000	301	-9.03	1.58	12	0.10	-477.00	2730.00	6840	20220802	-37.06	3550	20220704	21.27	5770	-25.39	20230418	4040	6.56	20230411	6840	-37.06	20220802	3550	21.27	20220704	3.92	N	123330	500	35 억	169676	N	N	N	N
40	20230626	100730	57	100.00	KOSDAQ	화학	N	N	N	N	N	4260	-50	5	-1.16	22251315	5235	3.95	4310	4350	4185	5600	3020	4310	4250.49	2.42	0	520	4826	4567	4416	4157	4006	4697	4287	35	1290	500	2750	5	1	7000000	298	-8.93	1.56	12	0.07	-477.00	2730.00	6840	20220802	-37.72	3550	20220704	20.00	5770	-26.17	20230418	4040	5.45	20230411	6840	-37.72	20220802	3550	20.00	20220704	3.92	N	123330	500	35 억	169676	N	N	N	N
41	20230626	090732	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	-45	5	-1.04	8823090	2057	1.55	4310	4350	4265	5600	3020	4310	4289.30	2.42	0	-353	4826	4567	4416	4157	4006	4697	4287	35	1290	500	2750	5	1	7000000	299	-8.94	1.56	12	0.03	-477.00	2730.00	6840	20220802	-37.65	3550	20220704	20.14	5770	-26.08	20230418	4040	5.57	20230411	6840	-37.65	20220802	3550	20.14	20220704	3.92	N	123330	500	35 억	169676	N	N	N	N
42	20230623	174603	57	100.00	KOSDAQ	화학	N	N	N	N	N	4310	45	2	1.06	591481140	132556	373.86	4265	4675	4265	5540	2990	4265	4462.12	2.66	0	-15405	4418	4341	4303	4226	4188	4322	4207	35	1275	500	2720	5	1	7000000	302	-9.04	1.58	12	1.89	-477.00	2730.00	6840	20220802	-36.99	3550	20220704	21.41	5770	-25.30	20230418	4040	6.68	20230411	6840	-36.99	20220802	3550	21.41	20220704	3.81	N	123330	500	35 억	186200	N	N	N	N
43	20230623	140611	57	100.00	KOSDAQ	화학	N	N	N	N	N	4375	110	2	2.58	572489580	128173	361.50	4265	4675	4265	5540	2990	4265	4466.54	2.66	0	-14927	4418	4341	4303	4226	4188	4322	4207	35	1275	500	2720	5	1	7000000	306	-9.17	1.60	12	1.83	-477.00	2730.00	6840	20220802	-36.04	3550	20220704	23.24	5770	-24.18	20230418	4040	8.29	20230411	6840	-36.04	20220802	3550	23.24	20220704	3.81	N	123330	500	35 억	186200	N	N	N	N
44	20230622	160658	57	100.00	KOSDAQ	화학	N	N	N	N	N	4265	-45	5	-1.04	152934000	35456	98.25	4270	4380	4265	5600	3020	4310	4315.46	2.66	0	-411	4533	4421	4338	4226	4143	4380	4185	35	1290	500	2750	5	1	7000000	299	-8.94	1.56	12	0.51	-477.00	2730.00	6840	20220802	-37.65	3550	20220704	20.14	5770	-26.08	20230418	4040	5.57	20230411	6840	-37.65	20220802	3550	20.14	20220704	3.78	N	123330	500	35 억	186184	N	N	N	N
45	20230622	150328	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	-5	5	-0.12	122369105	28300	78.42	4270	4380	4270	5600	3020	4310	4324.00	2.66	0	-459	4533	4421	4338	4226	4143	4380	4185	35	1290	500	2750	5	1	7000000	301	-9.03	1.58	12	0.40	-477.00	2730.00	6840	20220802	-37.06	3550	20220704	21.27	5770	-25.39	20230418	4040	6.56	20230411	6840	-37.06	20220802	3550	21.27	20220704	3.78	N	123330	500	35 억	186184	N	N	N	N
46	20230622	140213	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	-5	5	-0.12	108771385	25138	69.66	4270	4380	4270	5600	3020	4310	4326.97	2.66	0	-292	4533	4421	4338	4226	4143	4380	4185	35	1290	500	2750	5	1	7000000	301	-9.03	1.58	12	0.36	-477.00	2730.00	6840	20220802	-37.06	3550	20220704	21.27	5770	-25.39	20230418	4040	6.56	20230411	6840	-37.06	20220802	3550	21.27	20220704	3.78	N	123330	500	35 억	186184	N	N	N	N
47	20230622	130841	57	100.00	KOSDAQ	화학	N	N	N	N	N	4305	-5	5	-0.12	87201030	20136	55.80	4270	4380	4270	5600	3020	4310	4330.60	2.66	0	-211	4533	4421	4338	4226	4143	4380	4185	35	1290	500	2750	5	1	7000000	301	-9.03	1.58	12	0.29	-477.00	2730.00	6840	20220802	-37.06	3550	20220704	21.27	5770	-25.39	20230418	4040	6.56	20230411	6840	-37.06	20220802	3550	21.27	20220704	3.78	N	123330	500	35 억	186184	N	N	N	N
48	20230622	120542	57	100.00	KOSDAQ	화학	N	N	N	N	N	4360	50	2	1.16	62682400	14473	40.10	4270	4380	4270	5600	3020	4310	4330.99	2.66	0	-141	4533	4421	4338	4226	4143	4380	4185	35	1290	500	2750	5	1	7000000	305	-9.14	1.60	12	0.21	-477.00	2730.00	6840	20220802	-36.26	3550	20220704	22.82	5770	-24.44	20230418	4040	7.92	20230411	6840	-36.26	20220802	3550	22.82	20220704	3.78	N	123330	500	35 억	186184	N	N	N	N
49	20230622	110803	57	100.00	KOSDAQ	화학	N	N	N	N	N	4330	20	2	0.46	49633680	11472	31.79	4270	4380	4270	5600	3020	4310	4326.51	2.66	0	-141	4533	4421	4338	4226	4143	4380	4185	35	1290	500	2750	5	1	7000000	303	-9.08	1.59	12	0.16	-477.00	2730.00	6840	20220802	-36.70	3550	20220704	21.97	5770	-24.96	20230418	4040	7.18	20230411	6840	-36.70	20220802	3550	21.97	20220704	3.78	N	123330	500	35 억	186184	N	N	N	N
50	20230622	100448	57	100.00	KOSDAQ	화학	N	N	N	N	N	4375	65	2	1.51	37645355	8709	24.13	4270	4375	4270	5600	3020	4310	4322.58	2.66	0	35	4533	4421	4338	4226	4143	4380	4185	35	1290	500	2750	5	1	7000000	306	-9.17	1.60	12	0.12	-477.00	2730.00	6840	20220802	-36.04	3550	20220704	23.24	5770	-24.18	20230418	4040	8.29	20230411	6840	-36.04	20220802	3550	23.24	20220704	3.78	N	123330	500	35 억	186184	N	N	N	N
51	20230622	090353	57	100.00	KOSDAQ	화학	N	N	N	N	N	4310	0	3	0.00	4090840	956	2.65	4270	4310	4270	5600	3020	4310	4279.12	2.66	0	-1	4533	4421	4338	4226	4143	4380	4185	35	1290	500	2750	5	1	7000000	302	-9.04	1.58	12	0.01	-477.00	2730.00	6840	20220802	-36.99	3550	20220704	21.41	5770	-25.30	20230418	4040	6.68	20230411	6840	-36.99	20220802	3550	21.41	20220704	3.78	N	123330	500	35 억	186184	N	N	N	N
52	20230621	160716	57	100.00	KOSDAQ	화학	N	N	N	N	N	4310	-45	5	-1.03	155934300	36087	43.19	4375	4450	4255	5660	3050	4355	4321.07	2.78	0	-8109	4705	4530	4425	4250	4145	4477	4197	35	1305	500	2780	5	1	7000000	302	-9.04	1.58	12	0.52	-477.00	2730.00	6840	20220802	-36.99	3550	20220704	21.41	5770	-25.30	20230418	4040	6.68	20230411	6840	-36.99	20220802	3550	21.41	20220704	3.82	N	123330	500	35 억	194282	N	N	N	N
53	20230621	150130	57	100.00	KOSDAQ	화학	N	N	N	N	N	4290	-65	5	-1.49	145848605	33735	40.37	4375	4450	4255	5660	3050	4355	4323.36	2.78	0	-7845	4705	4530	4425	4250	4145	4477	4197	35	1305	500	2780	5	1	7000000	300	-8.99	1.57	12	0.48	-477.00	2730.00	6840	20220802	-37.28	3550	20220704	20.85	5770	-25.65	20230418	4040	6.19	20230411	6840	-37.28	20220802	3550	20.85	20220704	3.82	N	123330	500	35 억	194282	N	N	N	N
54	20230621	140820	57	100.00	KOSDAQ	화학	N	N	N	N	N	4315	-40	5	-0.92	127084700	29367	35.14	4375	4450	4255	5660	3050	4355	4327.47	2.78	0	-7638	4705	4530	4425	4250	4145	4477	4197	35	1305	500	2780	5	1	7000000	302	-9.05	1.58	12	0.42	-477.00	2730.00	6840	20220802	-36.92	3550	20220704	21.55	5770	-25.22	20230418	4040	6.81	20230411	6840	-36.92	20220802	3550	21.55	20220704	3.82	N	123330	500	35 억	194282	N	N	N	N
55	20230621	130351	57	100.00	KOSDAQ	화학	N	N	N	N	N	4355	0	3	0.00	111872895	25847	30.93	4375	4450	4255	5660	3050	4355	4328.27	2.78	0	-7911	4705	4530	4425	4250	4145	4477	4197	35	1305	500	2780	5	1	7000000	305	-9.13	1.60	12	0.37	-477.00	2730.00	6840	20220802	-36.33	3550	20220704	22.68	5770	-24.52	20230418	4040	7.80	20230411	6840	-36.33	20220802	3550	22.68	20220704	3.82	N	123330	500	35 억	194282	N	N	N	N
56	20230621	120713	57	100.00	KOSDAQ	화학	N	N	N	N	N	4350	-5	5	-0.11	111185590	25689	30.74	4375	4450	4255	5660	3050	4355	4328.14	2.78	0	-7757	4705	4530	4425	4250	4145	4477	4197	35	1305	500	2780	5	1	7000000	305	-9.12	1.59	12	0.37	-477.00	2730.00	6840	20220802	-36.40	3550	20220704	22.54	5770	-24.61	20230418	4040	7.67	20230411	6840	-36.40	20220802	3550	22.54	20220704	3.82	N	123330	500	35 억	194282	N	N	N	N
57	20230621	111033	57	100.00	KOSDAQ	화학	N	N	N	N	N	4340	-15	5	-0.34	108437870	25056	29.99	4375	4450	4255	5660	3050	4355	4327.82	2.78	0	-7231	4705	4530	4425	4250	4145	4477	4197	35	1305	500	2780	5	1	7000000	304	-9.10	1.59	12	0.36	-477.00	2730.00	6840	20220802	-36.55	3550	20220704	22.25	5770	-24.78	20230418	4040	7.43	20230411	6840	-36.55	20220802	3550	22.25	20220704	3.82	N	123330	500	35 억	194282	N	N	N	N
58	20230621	100425	57	100.00	KOSDAQ	화학	N	N	N	N	N	4325	-30	5	-0.69	57973150	13263	15.87	4375	4450	4325	5660	3050	4355	4371.04	2.78	0	-6957	4705	4530	4425	4250	4145	4477	4197	35	1305	500	2780	5	1	7000000	303	-9.07	1.58	12	0.19	-477.00	2730.00	6840	20220802	-36.77	3550	20220704	21.83	5770	-25.04	20230418	4040	7.05	20230411	6840	-36.77	20220802	3550	21.83	20220704	3.82	N	123330	500	35 억	194282	N	N	N	N
59	20230621	090848	57	100.00	KOSDAQ	화학	N	N	N	N	N	4400	45	2	1.03	24854560	5683	6.80	4375	4400	4355	5660	3050	4355	4373.49	2.78	0	-4469	4705	4530	4425	4250	4145	4477	4197	35	1305	500	2780	5	1	7000000	308	-9.22	1.61	12	0.08	-477.00	2730.00	6840	20220802	-35.67	3550	20220704	23.94	5770	-23.74	20230418	4040	8.91	20230411	6840	-35.67	20220802	3550	23.94	20220704	3.82	N	123330	500	35 억	194282	N	N	N	N
60	20230620	160753	57	100.00	KOSDAQ	화학	N	N	N	N	N	4355	-245	5	-5.33	369741255	83514	373.41	4600	4600	4320	5980	3220	4600	4427.33	3.08	0	-21241	4823	4711	4633	4521	4443	4672	4482	35	1380	500	2940	5	1	7000000	305	-9.13	1.60	12	1.19	-477.00	2730.00	6840	20220802	-36.33	3550	20220704	22.68	5770	-24.52	20230418	4040	7.80	20230411	6840	-36.33	20220802	3550	22.68	20220704	3.85	N	123330	500	35 억	215512	N	N	N	N
61	20230620	150457	57	100.00	KOSDAQ	화학	N	N	N	N	N	4345	-255	5	-5.54	344985500	77822	347.96	4600	4600	4320	5980	3220	4600	4433.01	3.08	0	-22101	4823	4711	4633	4521	4443	4672	4482	35	1380	500	2940	5	1	7000000	304	-9.11	1.59	12	1.11	-477.00	2730.00	6840	20220802	-36.48	3550	20220704	22.39	5770	-24.70	20230418	4040	7.55	20230411	6840	-36.48	20220802	3550	22.39	20220704	3.85	N	123330	500	35 억	215512	N	N	N	N
62	20230620	140144	57	100.00	KOSDAQ	화학	N	N	N	N	N	4345	-255	5	-5.54	327992010	73900	330.43	4600	4600	4345	5980	3220	4600	4438.32	3.08	0	-20337	4823	4711	4633	4521	4443	4672	4482	35	1380	500	2940	5	1	7000000	304	-9.11	1.59	12	1.06	-477.00	2730.00	6840	20220802	-36.48	3550	20220704	22.39	5770	-24.70	20230418	4040	7.55	20230411	6840	-36.48	20220802	3550	22.39	20220704	3.85	N	123330	500	35 억	215512	N	N	N	N
63	20230620	130359	57	100.00	KOSDAQ	화학	N	N	N	N	N	4375	-225	5	-4.89	279449850	62789	280.75	4600	4600	4360	5980	3220	4600	4450.62	3.08	0	-14840	4823	4711	4633	4521	4443	4672	4482	35	1380	500	2940	5	1	7000000	306	-9.17	1.60	12	0.90	-477.00	2730.00	6840	20220802	-36.04	3550	20220704	23.24	5770	-24.18	20230418	4040	8.29	20230411	6840	-36.04	20220802	3550	23.24	20220704	3.85	N	123330	500	35 억	215512	N	N	N	N
64	20230620	120217	57	100.00	KOSDAQ	화학	N	N	N	N	N	4365	-235	5	-5.11	249283750	55884	249.87	4600	4600	4365	5980	3220	4600	4460.74	3.08	0	-15925	4823	4711	4633	4521	4443	4672	4482	35	1380	500	2940	5	1	7000000	306	-9.15	1.60	12	0.80	-477.00	2730.00	6840	20220802	-36.18	3550	20220704	22.96	5770	-24.35	20230418	4040	8.04	20230411	6840	-36.18	20220802	3550	22.96	20220704	3.85	N	123330	500	35 억	215512	N	N	N	N
65	20230620	110836	57	100.00	KOSDAQ	화학	N	N	N	N	N	4415	-185	5	-4.02	197878960	44170	197.50	4600	4600	4380	5980	3220	4600	4479.94	3.08	0	-11127	4823	4711	4633	4521	4443	4672	4482	35	1380	500	2940	5	1	7000000	309	-9.26	1.62	12	0.63	-477.00	2730.00	6840	20220802	-35.45	3550	20220704	24.37	5770	-23.48	20230418	4040	9.28	20230411	6840	-35.45	20220802	3550	24.37	20220704	3.85	N	123330	500	35 억	215512	N	N	N	N
66	20230620	100906	57	100.00	KOSDAQ	화학	N	N	N	N	N	4455	-145	5	-3.15	136066445	30201	135.04	4600	4600	4440	5980	3220	4600	4505.36	3.08	0	-6044	4823	4711	4633	4521	4443	4672	4482	35	1380	500	2940	5	1	7000000	312	-9.34	1.63	12	0.43	-477.00	2730.00	6840	20220802	-34.87	3550	20220704	25.49	5770	-22.79	20230418	4040	10.27	20230411	6840	-34.87	20220802	3550	25.49	20220704	3.85	N	123330	500	35 억	215512	N	N	N	N
67	20230620	090547	57	100.00	KOSDAQ	화학	N	N	N	N	N	4570	-30	5	-0.65	6047590	1326	5.93	4600	4600	4515	5980	3220	4600	4560.78	3.08	0	-442	4823	4711	4633	4521	4443	4672	4482	35	1380	500	2940	5	1	7000000	320	-9.58	1.67	12	0.02	-477.00	2730.00	6840	20220802	-33.19	3550	20220704	28.73	5770	-20.80	20230418	4040	13.12	20230411	6840	-33.19	20220802	3550	28.73	20220704	3.85	N	123330	500	35 억	215512	N	N	N	N
68	20230619	160803	57	100.00	KOSDAQ	화학	N	N	N	N	N	4600	-110	5	-2.34	102969880	22365	79.13	4710	4745	4555	6120	3300	4710	4604.06	3.11	0	-2435	4883	4796	4693	4606	4503	4840	4650	35	1410	500	3010	5	1	7000000	322	-9.64	1.68	12	0.32	-477.00	2730.00	6840	20220802	-32.75	3550	20220704	29.58	5770	-20.28	20230418	4040	13.86	20230411	6840	-32.75	20220802	3550	29.58	20220704	3.81	N	123330	500	35 억	217937	N	N	N	N
69	20230619	150822	57	100.00	KOSDAQ	화학	N	N	N	N	N	4610	-100	5	-2.12	97421560	21159	74.86	4710	4745	4555	6120	3300	4710	4604.26	3.11	0	-2284	4883	4796	4693	4606	4503	4840	4650	35	1410	500	3010	5	1	7000000	323	-9.66	1.69	12	0.30	-477.00	2730.00	6840	20220802	-32.60	3550	20220704	29.86	5770	-20.10	20230418	4040	14.11	20230411	6840	-32.60	20220802	3550	29.86	20220704	3.81	N	123330	500	35 억	217937	N	N	N	N
70	20230619	140530	57	100.00	KOSDAQ	화학	N	N	N	N	N	4600	-110	5	-2.34	92289940	20045	70.92	4710	4745	4555	6120	3300	4710	4604.14	3.11	0	-1803	4883	4796	4693	4606	4503	4840	4650	35	1410	500	3010	5	1	7000000	322	-9.64	1.68	12	0.29	-477.00	2730.00	6840	20220802	-32.75	3550	20220704	29.58	5770	-20.28	20230418	4040	13.86	20230411	6840	-32.75	20220802	3550	29.58	20220704	3.81	N	123330	500	35 억	217937	N	N	N	N
71	20230619	130648	57	100.00	KOSDAQ	화학	N	N	N	N	N	4590	-120	5	-2.55	84101875	18264	64.62	4710	4745	4555	6120	3300	4710	4604.79	3.11	0	-1160	4883	4796	4693	4606	4503	4840	4650	35	1410	500	3010	5	1	7000000	321	-9.62	1.68	12	0.26	-477.00	2730.00	6840	20220802	-32.89	3550	20220704	29.30	5770	-20.45	20230418	4040	13.61	20230411	6840	-32.89	20220802	3550	29.30	20220704	3.81	N	123330	500	35 억	217937	N	N	N	N
72	20230619	120213	57	100.00	KOSDAQ	화학	N	N	N	N	N	4565	-145	5	-3.08	83794370	18197	64.38	4710	4745	4555	6120	3300	4710	4604.85	3.11	0	-1160	4883	4796	4693	4606	4503	4840	4650	35	1410	500	3010	5	1	7000000	320	-9.57	1.67	12	0.26	-477.00	2730.00	6840	20220802	-33.26	3550	20220704	28.59	5770	-20.88	20230418	4040	13.00	20230411	6840	-33.26	20220802	3550	28.59	20220704	3.81	N	123330	500	35 억	217937	N	N	N	N
73	20230619	110232	57	100.00	KOSDAQ	화학	N	N	N	N	N	4565	-145	5	-3.08	74992000	16269	57.56	4710	4745	4560	6120	3300	4710	4609.50	3.11	0	-688	4883	4796	4693	4606	4503	4840	4650	35	1410	500	3010	5	1	7000000	320	-9.57	1.67	12	0.23	-477.00	2730.00	6840	20220802	-33.26	3550	20220704	28.59	5770	-20.88	20230418	4040	13.00	20230411	6840	-33.26	20220802	3550	28.59	20220704	3.81	N	123330	500	35 억	217937	N	N	N	N
74	20230619	100634	57	100.00	KOSDAQ	화학	N	N	N	N	N	4575	-135	5	-2.87	60720880	13153	46.54	4710	4745	4575	6120	3300	4710	4616.50	3.11	0	-136	4883	4796	4693	4606	4503	4840	4650	35	1410	500	3010	5	1	7000000	320	-9.59	1.68	12	0.19	-477.00	2730.00	6840	20220802	-33.11	3550	20220704	28.87	5770	-20.71	20230418	4040	13.24	20230411	6840	-33.11	20220802	3550	28.87	20220704	3.81	N	123330	500	35 억	217937	N	N	N	N
75	20230619	090634	57	100.00	KOSDAQ	화학	N	N	N	N	N	4685	-25	5	-0.53	13930825	2976	10.53	4710	4715	4660	6120	3300	4710	4681.06	3.11	0	661	4883	4796	4693	4606	4503	4840	4650	35	1410	500	3010	5	1	7000000	328	-9.82	1.72	12	0.04	-477.00	2730.00	6840	20220802	-31.51	3550	20220704	31.97	5770	-18.80	20230418	4040	15.97	20230411	6840	-31.51	20220802	3550	31.97	20220704	3.81	N	123330	500	35 억	217937	N	N	N	N
76	20230616	160610	57	100.00	KOSDAQ	화학	N	N	N	N	N	4710	125	2	2.73	132260915	28263	47.86	4590	4780	4590	5960	3210	4585	4679.64	3.09	0	-363	4988	4786	4583	4381	4178	4887	4482	35	1375	500	2930	5	1	7000000	330	-9.87	1.73	12	0.40	-477.00	2730.00	6840	20220802	-31.14	3550	20220704	32.68	5770	-18.37	20230418	4040	16.58	20230411	6840	-31.14	20220802	3550	32.68	20220704	3.79	N	123330	500	35 억	216592	N	N	N	N
77	20230616	150430	57	100.00	KOSDAQ	화학	N	N	N	N	N	4720	135	2	2.94	124030550	26516	44.90	4590	4780	4590	5960	3210	4585	4677.57	3.09	0	-23	4988	4786	4583	4381	4178	4887	4482	35	1375	500	2930	5	1	7000000	330	-9.90	1.73	12	0.38	-477.00	2730.00	6840	20220802	-30.99	3550	20220704	32.96	5770	-18.20	20230418	4040	16.83	20230411	6840	-30.99	20220802	3550	32.96	20220704	3.79	N	123330	500	35 억	216592	N	N	N	N
78	20230616	140931	57	100.00	KOSDAQ	화학	N	N	N	N	N	4705	120	2	2.62	111758780	23920	40.50	4590	4780	4590	5960	3210	4585	4672.19	3.09	0	138	4988	4786	4583	4381	4178	4887	4482	35	1375	500	2930	5	1	7000000	329	-9.86	1.72	12	0.34	-477.00	2730.00	6840	20220802	-31.21	3550	20220704	32.54	5770	-18.46	20230418	4040	16.46	20230411	6840	-31.21	20220802	3550	32.54	20220704	3.79	N	123330	500	35 억	216592	N	N	N	N
79	20230616	130629	57	100.00	KOSDAQ	화학	N	N	N	N	N	4720	135	2	2.94	92863390	19939	33.76	4590	4780	4590	5960	3210	4585	4657.37	3.09	0	191	4988	4786	4583	4381	4178	4887	4482	35	1375	500	2930	5	1	7000000	330	-9.90	1.73	12	0.28	-477.00	2730.00	6840	20220802	-30.99	3550	20220704	32.96	5770	-18.20	20230418	4040	16.83	20230411	6840	-30.99	20220802	3550	32.96	20220704	3.79	N	123330	500	35 억	216592	N	N	N	N
80	20230616	120610	57	100.00	KOSDAQ	화학	N	N	N	N	N	4650	65	2	1.42	49118865	10645	18.03	4590	4715	4590	5960	3210	4585	4614.27	3.09	0	-758	4988	4786	4583	4381	4178	4887	4482	35	1375	500	2930	5	1	7000000	326	-9.75	1.70	12	0.15	-477.00	2730.00	6840	20220802	-32.02	3550	20220704	30.99	5770	-19.41	20230418	4040	15.10	20230411	6840	-32.02	20220802	3550	30.99	20220704	3.79	N	123330	500	35 억	216592	N	N	N	N
81	20230616	110443	57	100.00	KOSDAQ	화학	N	N	N	N	N	4590	5	2	0.11	37503885	8132	13.77	4590	4715	4590	5960	3210	4585	4611.89	3.09	0	-442	4988	4786	4583	4381	4178	4887	4482	35	1375	500	2930	5	1	7000000	321	-9.62	1.68	12	0.12	-477.00	2730.00	6840	20220802	-32.89	3550	20220704	29.30	5770	-20.45	20230418	4040	13.61	20230411	6840	-32.89	20220802	3550	29.30	20220704	3.79	N	123330	500	35 억	216592	N	N	N	N
82	20230616	100833	57	100.00	KOSDAQ	화학	N	N	N	N	N	4600	15	2	0.33	31243050	6775	11.47	4590	4715	4590	5960	3210	4585	4611.52	3.09	0	-86	4988	4786	4583	4381	4178	4887	4482	35	1375	500	2930	5	1	7000000	322	-9.64	1.68	12	0.10	-477.00	2730.00	6840	20220802	-32.75	3550	20220704	29.58	5770	-20.28	20230418	4040	13.86	20230411	6840	-32.75	20220802	3550	29.58	20220704	3.79	N	123330	500	35 억	216592	N	N	N	N
83	20230616	090709	57	100.00	KOSDAQ	화학	N	N	N	N	N	4610	25	2	0.55	10977920	2372	4.02	4590	4715	4590	5960	3210	4585	4628.13	3.09	0	-831	4988	4786	4583	4381	4178	4887	4482	35	1375	500	2930	5	1	7000000	323	-9.66	1.69	12	0.03	-477.00	2730.00	6840	20220802	-32.60	3550	20220704	29.86	5770	-20.10	20230418	4040	14.11	20230411	6840	-32.60	20220802	3550	29.86	20220704	3.79	N	123330	500	35 억	216592	N	N	N	N
84	20230615	150909	57	100.00	KOSDAQ	화학	N	N	N	N	N	4550	170	2	3.88	264911775	57306	105.25	4380	4785	4380	5690	3070	4380	4622.76	3.03	0	3593	4666	4522	4441	4297	4216	4482	4257	35	1310	500	2800	5	1	7000000	319	-9.54	1.67	12	0.82	-477.00	2730.00	6840	20220802	-33.48	3550	20220704	28.17	5770	-21.14	20230418	4040	12.62	20230411	6840	-33.48	20220802	3550	28.17	20220704	3.83	N	123330	500	35 억	211871	N	N	N	N
85	20230615	140542	57	100.00	KOSDAQ	화학	N	N	N	N	N	4580	200	2	4.57	250024540	54045	99.26	4380	4785	4380	5690	3070	4380	4626.23	3.03	0	4634	4666	4522	4441	4297	4216	4482	4257	35	1310	500	2800	5	1	7000000	321	-9.60	1.68	12	0.77	-477.00	2730.00	6840	20220802	-33.04	3550	20220704	29.01	5770	-20.62	20230418	4040	13.37	20230411	6840	-33.04	20220802	3550	29.01	20220704	3.83	N	123330	500	35 억	211871	N	N	N	N
86	20230615	130247	57	100.00	KOSDAQ	화학	N	N	N	N	N	4605	225	2	5.14	241641950	52214	95.90	4380	4785	4380	5690	3070	4380	4627.91	3.03	0	5077	4666	4522	4441	4297	4216	4482	4257	35	1310	500	2800	5	1	7000000	322	-9.65	1.69	12	0.75	-477.00	2730.00	6840	20220802	-32.68	3550	20220704	29.72	5770	-20.19	20230418	4040	13.99	20230411	6840	-32.68	20220802	3550	29.72	20220704	3.83	N	123330	500	35 억	211871	N	N	N	N
87	20230615	120759	57	100.00	KOSDAQ	화학	N	N	N	N	N	4605	225	2	5.14	234970995	50760	93.22	4380	4785	4380	5690	3070	4380	4629.06	3.03	0	4609	4666	4522	4441	4297	4216	4482	4257	35	1310	500	2800	5	1	7000000	322	-9.65	1.69	12	0.73	-477.00	2730.00	6840	20220802	-32.68	3550	20220704	29.72	5770	-20.19	20230418	4040	13.99	20230411	6840	-32.68	20220802	3550	29.72	20220704	3.83	N	123330	500	35 억	211871	N	N	N	N
88	20230615	110101	57	100.00	KOSDAQ	화학	N	N	N	N	N	4635	255	2	5.82	220493785	47613	87.45	4380	4785	4380	5690	3070	4380	4630.96	3.03	0	5382	4666	4522	4441	4297	4216	4482	4257	35	1310	500	2800	5	1	7000000	324	-9.72	1.70	12	0.68	-477.00	2730.00	6840	20220802	-32.24	3550	20220704	30.56	5770	-19.67	20230418	4040	14.73	20230411	6840	-32.24	20220802	3550	30.56	20220704	3.83	N	123330	500	35 억	211871	N	N	N	N
89	20230611	184822	57	100.00	KOSDAQ	화학	N	N	N	N	N	4700	-50	5	-1.05	109000110	23127	32.87	4750	4775	4645	6170	3325	4750	4713.11	3.30	-3681	-3743	5066	4907	4761	4602	4456	4987	4682	35	1422	500	3040	5	1	7000000	329	-9.85	1.72	12	0.33	-477.00	2730.00	6840	20220802	-31.29	3550	20220704	32.39	5770	-18.54	20230418	4040	16.34	20230411	6840	-31.29	20220802	3550	32.39	20220704	3.73	N	123330	500	35 억	230718	N	N	N	N
90	20230611	182316	57	100.00	KOSDAQ	화학	N	N	N	N	N	4700	-50	5	-1.05	109000110	23127	32.87	4750	4775	4645	6170	3325	4750	4713.11	3.30	-3681	-3743	5066	4907	4761	4602	4456	4987	4682	35	1422	500	3040	5	1	7000000	329	-9.85	1.72	12	0.33	-477.00	2730.00	6840	20220802	-31.29	3550	20220704	32.39	5770	-18.54	20230418	4040	16.34	20230411	6840	-31.29	20220802	3550	32.39	20220704	3.73	N	123330	500	35 억	230718	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History