KissMeData/045060/price/prices-20230601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

36 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	160442	57	100.00	KOSDAQ	화학	N	N	N	N		N	3190	-20	5	-0.62	77250990	24117	133.05	3195	3235	3185	4170	2250	3210	3203.32	1.15	0	1574	3240	3225	3215	3200	3190	3232	3207	85	960	500	2370	5	1	16941974	540	7.23	0.52	12	0.14	441.00	6078.00	4420	20220714	-27.83	2955	20220930	7.95	3665	-12.96	20230208	3060	4.25	20230103	4420	-27.83	20220714	2955	7.95	20220930	1.16	N	045060	500	84 억	195384	N	N	N	N
3	20230630	150446	57	100.00	KOSDAQ	화학	N	N	N	N		N	3210	0	3	0.00	71300550	22252	122.76	3195	3235	3185	4170	2250	3210	3204.23	1.15	0	1608	3240	3225	3215	3200	3190	3232	3207	85	960	500	2370	5	1	16941974	544	7.28	0.53	12	0.13	441.00	6078.00	4420	20220714	-27.38	2955	20220930	8.63	3665	-12.41	20230208	3060	4.90	20230103	4420	-27.38	20220714	2955	8.63	20220930	1.16	N	045060	500	84 억	195384	N	N	N	N
4	20230630	140443	57	100.00	KOSDAQ	화학	N	N	N	N		N	3210	0	3	0.00	54881685	17115	94.42	3195	3235	3185	4170	2250	3210	3206.64	1.15	0	343	3240	3225	3215	3200	3190	3232	3207	85	960	500	2370	5	1	16941974	544	7.28	0.53	12	0.10	441.00	6078.00	4420	20220714	-27.38	2955	20220930	8.63	3665	-12.41	20230208	3060	4.90	20230103	4420	-27.38	20220714	2955	8.63	20220930	1.16	N	045060	500	84 억	195384	N	N	N	N
5	20230630	130445	57	100.00	KOSDAQ	화학	N	N	N	N		N	3235	25	2	0.78	31298365	9756	53.82	3195	3235	3190	4170	2250	3210	3208.11	1.15	0	-175	3240	3225	3215	3200	3190	3232	3207	85	960	500	2370	5	1	16941974	548	7.34	0.53	12	0.06	441.00	6078.00	4420	20220714	-26.81	2955	20220930	9.48	3665	-11.73	20230208	3060	5.72	20230103	4420	-26.81	20220714	2955	9.48	20220930	1.16	N	045060	500	84 억	195384	N	N	N	N
6	20230630	120442	57	100.00	KOSDAQ	화학	N	N	N	N		N	3225	15	2	0.47	30351205	9462	52.20	3195	3230	3190	4170	2250	3210	3207.69	1.15	0	-144	3240	3225	3215	3200	3190	3232	3207	85	960	500	2370	5	1	16941974	546	7.31	0.53	12	0.06	441.00	6078.00	4420	20220714	-27.04	2955	20220930	9.14	3665	-12.01	20230208	3060	5.39	20230103	4420	-27.04	20220714	2955	9.14	20220930	1.16	N	045060	500	84 억	195384	N	N	N	N
7	20230630	110443	57	100.00	KOSDAQ	화학	N	N	N	N		N	3215	5	2	0.16	24333340	7595	41.90	3195	3220	3190	4170	2250	3210	3203.86	1.15	0	61	3240	3225	3215	3200	3190	3232	3207	85	960	500	2370	5	1	16941974	545	7.29	0.53	12	0.04	441.00	6078.00	4420	20220714	-27.26	2955	20220930	8.80	3665	-12.28	20230208	3060	5.07	20230103	4420	-27.26	20220714	2955	8.80	20220930	1.16	N	045060	500	84 억	195384	N	N	N	N
8	20230630	100444	57	100.00	KOSDAQ	화학	N	N	N	N		N	3200	-10	5	-0.31	21157050	6604	36.43	3195	3220	3190	4170	2250	3210	3203.67	1.15	0	42	3240	3225	3215	3200	3190	3232	3207	85	960	500	2370	5	1	16941974	542	7.26	0.53	12	0.04	441.00	6078.00	4420	20220714	-27.60	2955	20220930	8.29	3665	-12.69	20230208	3060	4.58	20230103	4420	-27.60	20220714	2955	8.29	20220930	1.16	N	045060	500	84 억	195384	N	N	N	N
9	20230630	090444	57	100.00	KOSDAQ	화학	N	N	N	N		N	3195	-15	5	-0.47	1747770	547	3.02	3195	3200	3195	4170	2250	3210	3195.19	1.15	0	15	3240	3225	3215	3200	3190	3232	3207	85	960	500	2370	5	1	16941974	541	7.24	0.53	12	0.00	441.00	6078.00	4420	20220714	-27.71	2955	20220930	8.12	3665	-12.82	20230208	3060	4.41	20230103	4420	-27.71	20220714	2955	8.12	20220930	1.16	N	045060	500	84 억	195384	N	N	N	N
10	20230629	160443	57	100.00	KOSDAQ	화학	N	N	N	N		N	3210	-25	5	-0.77	57867025	18025	209.01	3205	3230	3205	4205	2265	3235	3210.39	1.16	0	-1373	3268	3251	3233	3216	3198	3252	3217	85	970	500	2390	5	1	16941974	544	7.28	0.53	12	0.11	441.00	6078.00	4420	20220714	-27.38	2955	20220930	8.63	3665	-12.41	20230208	3060	4.90	20230103	4420	-27.38	20220714	2955	8.63	20220930	1.23	N	045060	500	84 억	196260	N	N	N	N
11	20230629	150441	57	100.00	KOSDAQ	화학	N	N	N	N		N	3210	-25	5	-0.77	42619635	13277	153.95	3205	3230	3205	4205	2265	3235	3210.04	1.16	0	-426	3268	3251	3233	3216	3198	3252	3217	85	970	500	2390	5	1	16941974	544	7.28	0.53	12	0.08	441.00	6078.00	4420	20220714	-27.38	2955	20220930	8.63	3665	-12.41	20230208	3060	4.90	20230103	4420	-27.38	20220714	2955	8.63	20220930	1.23	N	045060	500	84 억	196260	N	N	N	N
12	20230629	140441	57	100.00	KOSDAQ	화학	N	N	N	N		N	3210	-25	5	-0.77	35911060	11188	129.73	3205	3230	3205	4205	2265	3235	3209.78	1.16	0	-426	3268	3251	3233	3216	3198	3252	3217	85	970	500	2390	5	1	16941974	544	7.28	0.53	12	0.07	441.00	6078.00	4420	20220714	-27.38	2955	20220930	8.63	3665	-12.41	20230208	3060	4.90	20230103	4420	-27.38	20220714	2955	8.63	20220930	1.23	N	045060	500	84 억	196260	N	N	N	N
13	20230629	130440	57	100.00	KOSDAQ	화학	N	N	N	N		N	3215	-20	5	-0.62	32203400	10033	116.34	3205	3230	3205	4205	2265	3235	3209.75	1.16	0	-426	3268	3251	3233	3216	3198	3252	3217	85	970	500	2390	5	1	16941974	545	7.29	0.53	12	0.06	441.00	6078.00	4420	20220714	-27.26	2955	20220930	8.80	3665	-12.28	20230208	3060	5.07	20230103	4420	-27.26	20220714	2955	8.80	20220930	1.23	N	045060	500	84 억	196260	N	N	N	N
14	20230629	120442	57	100.00	KOSDAQ	화학	N	N	N	N		N	3210	-25	5	-0.77	11741630	3651	42.34	3205	3230	3205	4205	2265	3235	3216.00	1.16	0	-797	3268	3251	3233	3216	3198	3252	3217	85	970	500	2390	5	1	16941974	544	7.28	0.53	12	0.02	441.00	6078.00	4420	20220714	-27.38	2955	20220930	8.63	3665	-12.41	20230208	3060	4.90	20230103	4420	-27.38	20220714	2955	8.63	20220930	1.23	N	045060	500	84 억	196260	N	N	N	N
15	20230629	110441	57	100.00	KOSDAQ	화학	N	N	N	N		N	3210	-25	5	-0.77	10657290	3313	38.42	3205	3230	3205	4205	2265	3235	3216.81	1.16	0	-803	3268	3251	3233	3216	3198	3252	3217	85	970	500	2390	5	1	16941974	544	7.28	0.53	12	0.02	441.00	6078.00	4420	20220714	-27.38	2955	20220930	8.63	3665	-12.41	20230208	3060	4.90	20230103	4420	-27.38	20220714	2955	8.63	20220930	1.23	N	045060	500	84 억	196260	N	N	N	N
16	20230629	100442	57	100.00	KOSDAQ	화학	N	N	N	N		N	3220	-15	5	-0.46	3332440	1035	12.00	3205	3230	3205	4205	2265	3235	3219.75	1.16	0	-302	3268	3251	3233	3216	3198	3252	3217	85	970	500	2390	5	1	16941974	546	7.30	0.53	12	0.01	441.00	6078.00	4420	20220714	-27.15	2955	20220930	8.97	3665	-12.14	20230208	3060	5.23	20230103	4420	-27.15	20220714	2955	8.97	20220930	1.23	N	045060	500	84 억	196260	N	N	N	N
17	20230629	090440	57	100.00	KOSDAQ	화학	N	N	N	N		N	3205	-30	5	-0.93	926245	289	3.35	3205	3205	3205	4205	2265	3235	3205.00	1.16	0	22	3268	3251	3233	3216	3198	3252	3217	85	970	500	2390	5	1	16941974	543	7.27	0.53	12	0.00	441.00	6078.00	4420	20220714	-27.49	2955	20220930	8.46	3665	-12.55	20230208	3060	4.74	20230103	4420	-27.49	20220714	2955	8.46	20220930	1.23	N	045060	500	84 억	196260	N	N	N	N
18	20230628	160437	57	100.00	KOSDAQ	화학	N	N	N	N		N	3235	0	3	0.00	27801530	8613	38.22	3235	3250	3215	4205	2265	3235	3227.86	1.16	0	71	3268	3251	3223	3206	3178	3260	3215	85	970	500	2390	5	1	16941974	548	7.34	0.53	12	0.05	441.00	6078.00	4420	20220714	-26.81	2955	20220930	9.48	3665	-11.73	20230208	3060	5.72	20230103	4420	-26.81	20220714	2955	9.48	20220930	1.23	N	045060	500	84 억	196949	N	N	N	N
19	20230628	150439	57	100.00	KOSDAQ	화학	N	N	N	N		N	3230	-5	5	-0.15	26935730	8345	37.03	3235	3250	3215	4205	2265	3235	3227.77	1.16	0	105	3268	3251	3223	3206	3178	3260	3215	85	970	500	2390	5	1	16941974	547	7.32	0.53	12	0.05	441.00	6078.00	4420	20220714	-26.92	2955	20220930	9.31	3665	-11.87	20230208	3060	5.56	20230103	4420	-26.92	20220714	2955	9.31	20220930	1.23	N	045060	500	84 억	196949	N	N	N	N
20	20230628	140437	57	100.00	KOSDAQ	화학	N	N	N	N		N	3225	-10	5	-0.31	24147570	7481	33.20	3235	3250	3215	4205	2265	3235	3227.85	1.16	0	105	3268	3251	3223	3206	3178	3260	3215	85	970	500	2390	5	1	16941974	546	7.31	0.53	12	0.04	441.00	6078.00	4420	20220714	-27.04	2955	20220930	9.14	3665	-12.01	20230208	3060	5.39	20230103	4420	-27.04	20220714	2955	9.14	20220930	1.23	N	045060	500	84 억	196949	N	N	N	N
21	20230628	130438	57	100.00	KOSDAQ	화학	N	N	N	N		N	3235	0	3	0.00	22646400	7016	31.14	3235	3250	3215	4205	2265	3235	3227.82	1.16	0	129	3268	3251	3223	3206	3178	3260	3215	85	970	500	2390	5	1	16941974	548	7.34	0.53	12	0.04	441.00	6078.00	4420	20220714	-26.81	2955	20220930	9.48	3665	-11.73	20230208	3060	5.72	20230103	4420	-26.81	20220714	2955	9.48	20220930	1.23	N	045060	500	84 억	196949	N	N	N	N
22	20230628	120414	57	100.00	KOSDAQ	화학	N	N	N	N		N	3230	-5	5	-0.15	20729320	6424	28.51	3235	3250	3215	4205	2265	3235	3226.86	1.16	0	129	3268	3251	3223	3206	3178	3260	3215	85	970	500	2390	5	1	16941974	547	7.32	0.53	12	0.04	441.00	6078.00	4420	20220714	-26.92	2955	20220930	9.31	3665	-11.87	20230208	3060	5.56	20230103	4420	-26.92	20220714	2955	9.31	20220930	1.23	N	045060	500	84 억	196949	N	N	N	N
23	20230628	110442	57	100.00	KOSDAQ	화학	N	N	N	N		N	3220	-15	5	-0.46	9841435	3042	13.50	3235	3250	3220	4205	2265	3235	3235.19	1.16	0	117	3268	3251	3223	3206	3178	3260	3215	85	970	500	2390	5	1	16941974	546	7.30	0.53	12	0.02	441.00	6078.00	4420	20220714	-27.15	2955	20220930	8.97	3665	-12.14	20230208	3060	5.23	20230103	4420	-27.15	20220714	2955	8.97	20220930	1.23	N	045060	500	84 억	196949	N	N	N	N
24	20230628	100442	57	100.00	KOSDAQ	화학	N	N	N	N		N	3235	0	3	0.00	5675000	1752	7.77	3235	3250	3235	4205	2265	3235	3239.16	1.16	0	607	3268	3251	3223	3206	3178	3260	3215	85	970	500	2390	5	1	16941974	548	7.34	0.53	12	0.01	441.00	6078.00	4420	20220714	-26.81	2955	20220930	9.48	3665	-11.73	20230208	3060	5.72	20230103	4420	-26.81	20220714	2955	9.48	20220930	1.23	N	045060	500	84 억	196949	N	N	N	N
25	20230628	090439	57	100.00	KOSDAQ	화학	N	N	N	N		N	3240	5	2	0.15	537015	166	0.74	3235	3240	3235	4205	2265	3235	3235.03	1.16	0	138	3268	3251	3223	3206	3178	3260	3215	85	970	500	2390	5	1	16941974	549	7.35	0.53	12	0.00	441.00	6078.00	4420	20220714	-26.70	2955	20220930	9.64	3665	-11.60	20230208	3060	5.88	20230103	4420	-26.70	20220714	2955	9.64	20220930	1.23	N	045060	500	84 억	196949	N	N	N	N
26	20230627	160440	57	100.00	KOSDAQ	화학	N	N	N	N		N	3235	30	2	0.94	72140335	22416	195.07	3205	3240	3195	4165	2245	3205	3218.25	1.17	0	-888	3281	3242	3211	3172	3141	3227	3157	85	960	500	2370	5	1	16941974	548	7.34	0.53	12	0.13	441.00	6078.00	4420	20220714	-26.81	2955	20220930	9.48	3665	-11.73	20230208	3060	5.72	20230103	4420	-26.81	20220714	2955	9.48	20220930	1.19	N	045060	500	84 억	197838	N	N	N	N
27	20230627	150443	57	100.00	KOSDAQ	화학	N	N	N	N		N	3230	25	2	0.78	67889540	21102	183.64	3205	3235	3195	4165	2245	3205	3217.21	1.17	0	-820	3281	3242	3211	3172	3141	3227	3157	85	960	500	2370	5	1	16941974	547	7.32	0.53	12	0.12	441.00	6078.00	4420	20220714	-26.92	2955	20220930	9.31	3665	-11.87	20230208	3060	5.56	20230103	4420	-26.92	20220714	2955	9.31	20220930	1.19	N	045060	500	84 억	197838	N	N	N	N
28	20230627	140446	57	100.00	KOSDAQ	화학	N	N	N	N		N	3215	10	2	0.31	65245165	20280	176.49	3205	3235	3195	4165	2245	3205	3217.22	1.17	0	-820	3281	3242	3211	3172	3141	3227	3157	85	960	500	2370	5	1	16941974	545	7.29	0.53	12	0.12	441.00	6078.00	4420	20220714	-27.26	2955	20220930	8.80	3665	-12.28	20230208	3060	5.07	20230103	4420	-27.26	20220714	2955	8.80	20220930	1.19	N	045060	500	84 억	197838	N	N	N	N
29	20230627	130446	57	100.00	KOSDAQ	화학	N	N	N	N		N	3205	0	3	0.00	28828675	8967	78.03	3205	3235	3195	4165	2245	3205	3214.97	1.17	0	-812	3281	3242	3211	3172	3141	3227	3157	85	960	500	2370	5	1	16941974	543	7.27	0.53	12	0.05	441.00	6078.00	4420	20220714	-27.49	2955	20220930	8.46	3665	-12.55	20230208	3060	4.74	20230103	4420	-27.49	20220714	2955	8.46	20220930	1.19	N	045060	500	84 억	197838	N	N	N	N
30	20230627	120448	57	100.00	KOSDAQ	화학	N	N	N	N		N	3230	25	2	0.78	22952375	7139	62.13	3205	3235	3195	4165	2245	3205	3215.07	1.17	0	-457	3281	3242	3211	3172	3141	3227	3157	85	960	500	2370	5	1	16941974	547	7.32	0.53	12	0.04	441.00	6078.00	4420	20220714	-26.92	2955	20220930	9.31	3665	-11.87	20230208	3060	5.56	20230103	4420	-26.92	20220714	2955	9.31	20220930	1.19	N	045060	500	84 억	197838	N	N	N	N
31	20230627	110448	57	100.00	KOSDAQ	화학	N	N	N	N		N	3225	20	2	0.62	20496335	6379	55.51	3205	3225	3195	4165	2245	3205	3213.10	1.17	0	-203	3281	3242	3211	3172	3141	3227	3157	85	960	500	2370	5	1	16941974	546	7.31	0.53	12	0.04	441.00	6078.00	4420	20220714	-27.04	2955	20220930	9.14	3665	-12.01	20230208	3060	5.39	20230103	4420	-27.04	20220714	2955	9.14	20220930	1.19	N	045060	500	84 억	197838	N	N	N	N
32	20230627	100437	57	100.00	KOSDAQ	화학	N	N	N	N		N	3220	15	2	0.47	12052835	3756	32.69	3205	3225	3195	4165	2245	3205	3208.96	1.17	0	-203	3281	3242	3211	3172	3141	3227	3157	85	960	500	2370	5	1	16941974	546	7.30	0.53	12	0.02	441.00	6078.00	4420	20220714	-27.15	2955	20220930	8.97	3665	-12.14	20230208	3060	5.23	20230103	4420	-27.15	20220714	2955	8.97	20220930	1.19	N	045060	500	84 억	197838	N	N	N	N
33	20230627	090440	57	100.00	KOSDAQ	화학	N	N	N	N		N	3225	20	2	0.62	1935210	602	5.24	3205	3225	3205	4165	2245	3205	3214.63	1.17	0	0	3281	3242	3211	3172	3141	3227	3157	85	960	500	2370	5	1	16941974	546	7.31	0.53	12	0.00	441.00	6078.00	4420	20220714	-27.04	2955	20220930	9.14	3665	-12.01	20230208	3060	5.39	20230103	4420	-27.04	20220714	2955	9.14	20220930	1.19	N	045060	500	84 억	197838	N	N	N	N
34	20230626	160439	57	100.00	KOSDAQ	화학	N	N	N	N		N	3205	0	3	0.00	36899695	11488	76.70	3220	3250	3180	4165	2245	3205	3212.02	1.17	0	-850	3261	3232	3216	3187	3171	3225	3180	85	960	500	2370	5	1	16941974	543	7.27	0.53	12	0.07	441.00	6078.00	4420	20220714	-27.49	2955	20220930	8.46	3665	-12.55	20230208	3060	4.74	20230103	4420	-27.49	20220714	2955	8.46	20220930	1.20	N	045060	500	84 억	198689	N	N	N	N
35	20230626	150442	57	100.00	KOSDAQ	화학	N	N	N	N		N	3210	5	2	0.16	31902100	9931	66.31	3220	3250	3180	4165	2245	3205	3212.38	1.17	0	-743	3261	3232	3216	3187	3171	3225	3180	85	960	500	2370	5	1	16941974	544	7.28	0.53	12	0.06	441.00	6078.00	4420	20220714	-27.38	2955	20220930	8.63	3665	-12.41	20230208	3060	4.90	20230103	4420	-27.38	20220714	2955	8.63	20220930	1.20	N	045060	500	84 억	198689	N	N	N	N
36	20230626	140441	57	100.00	KOSDAQ	화학	N	N	N	N		N	3205	0	3	0.00	26457925	8233	54.97	3220	3250	3180	4165	2245	3205	3213.64	1.17	0	-260	3261	3232	3216	3187	3171	3225	3180	85	960	500	2370	5	1	16941974	543	7.27	0.53	12	0.05	441.00	6078.00	4420	20220714	-27.49	2955	20220930	8.46	3665	-12.55	20230208	3060	4.74	20230103	4420	-27.49	20220714	2955	8.46	20220930	1.20	N	045060	500	84 억	198689	N	N	N	N
37	20230626	130441	57	100.00	KOSDAQ	화학	N	N	N	N		N	3215	10	2	0.31	21950535	6827	45.58	3220	3250	3180	4165	2245	3205	3215.25	1.17	0	-118	3261	3232	3216	3187	3171	3225	3180	85	960	500	2370	5	1	16941974	545	7.29	0.53	12	0.04	441.00	6078.00	4420	20220714	-27.26	2955	20220930	8.80	3665	-12.28	20230208	3060	5.07	20230103	4420	-27.26	20220714	2955	8.80	20220930	1.20	N	045060	500	84 억	198689	N	N	N	N
38	20230626	120438	57	100.00	KOSDAQ	화학	N	N	N	N		N	3215	10	2	0.31	20095690	6250	41.73	3220	3250	3180	4165	2245	3205	3215.31	1.17	0	-76	3261	3232	3216	3187	3171	3225	3180	85	960	500	2370	5	1	16941974	545	7.29	0.53	12	0.04	441.00	6078.00	4420	20220714	-27.26	2955	20220930	8.80	3665	-12.28	20230208	3060	5.07	20230103	4420	-27.26	20220714	2955	8.80	20220930	1.20	N	045060	500	84 억	198689	N	N	N	N
39	20230626	110438	57	100.00	KOSDAQ	화학	N	N	N	N		N	3230	25	2	0.78	11161885	3475	23.20	3220	3250	3180	4165	2245	3205	3212.05	1.17	0	-76	3261	3232	3216	3187	3171	3225	3180	85	960	500	2370	5	1	16941974	547	7.32	0.53	12	0.02	441.00	6078.00	4420	20220714	-26.92	2955	20220930	9.31	3665	-11.87	20230208	3060	5.56	20230103	4420	-26.92	20220714	2955	9.31	20220930	1.20	N	045060	500	84 억	198689	N	N	N	N
40	20230626	100438	57	100.00	KOSDAQ	화학	N	N	N	N		N	3200	-5	5	-0.16	4389210	1369	9.14	3220	3220	3180	4165	2245	3205	3206.14	1.17	0	12	3261	3232	3216	3187	3171	3225	3180	85	960	500	2370	5	1	16941974	542	7.26	0.53	12	0.01	441.00	6078.00	4420	20220714	-27.60	2955	20220930	8.29	3665	-12.69	20230208	3060	4.58	20230103	4420	-27.60	20220714	2955	8.29	20220930	1.20	N	045060	500	84 억	198689	N	N	N	N
41	20230626	090439	57	100.00	KOSDAQ	화학	N	N	N	N		N	3185	-20	5	-0.62	1808700	565	3.77	3220	3220	3180	4165	2245	3205	3201.24	1.17	0	58	3261	3232	3216	3187	3171	3225	3180	85	960	500	2370	5	1	16941974	540	7.22	0.52	12	0.00	441.00	6078.00	4420	20220714	-27.94	2955	20220930	7.78	3665	-13.10	20230208	3060	4.08	20230103	4420	-27.94	20220714	2955	7.78	20220930	1.20	N	045060	500	84 억	198689	N	N	N	N
42	20230623	162346	57	100.00	KOSDAQ	화학	N	N	N	N		N	3205	-10	5	-0.31	48071275	14927	125.27	3245	3245	3200	4175	2255	3215	3220.43	1.18	0	-1269	3281	3247	3211	3177	3141	3265	3195	85	960	500	2370	5	1	16941974	543	7.27	0.53	12	0.09	441.00	6078.00	4420	20220714	-27.49	2955	20220930	8.46	3665	-12.55	20230208	3060	4.74	20230103	4420	-27.49	20220714	2955	8.46	20220930	1.19	N	045060	500	84 억	199958	N	N	N	N
43	20230623	140351	57	100.00	KOSDAQ	화학	N	N	N	N		N	3220	5	2	0.16	34673335	10753	90.24	3245	3245	3215	4175	2255	3215	3224.53	1.18	0	-1208	3281	3247	3211	3177	3141	3265	3195	85	960	500	2370	5	1	16941974	546	7.30	0.53	12	0.06	441.00	6078.00	4420	20220714	-27.15	2955	20220930	8.97	3665	-12.14	20230208	3060	5.23	20230103	4420	-27.15	20220714	2955	8.97	20220930	1.19	N	045060	500	84 억	199958	N	N	N	N
44	20230622	160815	57	100.00	KOSDAQ	화학	N	N	N	N		N	3215	40	2	1.26	37675260	11769	34.20	3175	3245	3175	4125	2225	3175	3201.23	1.18	0	-106	3278	3226	3198	3146	3118	3212	3132	85	950	500	2340	5	1	16941974	545	7.29	0.53	12	0.07	441.00	6078.00	4420	20220714	-27.26	2955	20220930	8.80	3665	-12.28	20230208	3060	5.07	20230103	4420	-27.26	20220714	2955	8.80	20220930	1.14	N	045060	500	84 억	200010	N	N	N	N
45	20230622	150725	57	100.00	KOSDAQ	화학	N	N	N	N		N	3210	35	2	1.10	34483315	10772	31.30	3175	3245	3175	4125	2225	3175	3201.20	1.18	0	-105	3278	3226	3198	3146	3118	3212	3132	85	950	500	2340	5	1	16941974	544	7.28	0.53	12	0.06	441.00	6078.00	4420	20220714	-27.38	2955	20220930	8.63	3665	-12.41	20230208	3060	4.90	20230103	4420	-27.38	20220714	2955	8.63	20220930	1.14	N	045060	500	84 억	200010	N	N	N	N
46	20230622	140940	57	100.00	KOSDAQ	화학	N	N	N	N		N	3235	60	2	1.89	30284285	9462	27.50	3175	3245	3175	4125	2225	3175	3200.62	1.18	0	-244	3278	3226	3198	3146	3118	3212	3132	85	950	500	2340	5	1	16941974	548	7.34	0.53	12	0.06	441.00	6078.00	4420	20220714	-26.81	2955	20220930	9.48	3665	-11.73	20230208	3060	5.72	20230103	4420	-26.81	20220714	2955	9.48	20220930	1.14	N	045060	500	84 억	200010	N	N	N	N
47	20230622	130824	57	100.00	KOSDAQ	화학	N	N	N	N		N	3205	30	2	0.94	23740525	7435	21.61	3175	3220	3175	4125	2225	3175	3193.08	1.18	0	399	3278	3226	3198	3146	3118	3212	3132	85	950	500	2340	5	1	16941974	543	7.27	0.53	12	0.04	441.00	6078.00	4420	20220714	-27.49	2955	20220930	8.46	3665	-12.55	20230208	3060	4.74	20230103	4420	-27.49	20220714	2955	8.46	20220930	1.14	N	045060	500	84 억	200010	N	N	N	N
48	20230622	120252	57	100.00	KOSDAQ	화학	N	N	N	N		N	3200	25	2	0.79	19324190	6058	17.60	3175	3205	3175	4125	2225	3175	3189.86	1.18	0	384	3278	3226	3198	3146	3118	3212	3132	85	950	500	2340	5	1	16941974	542	7.26	0.53	12	0.04	441.00	6078.00	4420	20220714	-27.60	2955	20220930	8.29	3665	-12.69	20230208	3060	4.58	20230103	4420	-27.60	20220714	2955	8.29	20220930	1.14	N	045060	500	84 억	200010	N	N	N	N
49	20230622	110143	57	100.00	KOSDAQ	화학	N	N	N	N		N	3205	30	2	0.94	15781310	4951	14.39	3175	3205	3175	4125	2225	3175	3187.50	1.18	0	384	3278	3226	3198	3146	3118	3212	3132	85	950	500	2340	5	1	16941974	543	7.27	0.53	12	0.03	441.00	6078.00	4420	20220714	-27.49	2955	20220930	8.46	3665	-12.55	20230208	3060	4.74	20230103	4420	-27.49	20220714	2955	8.46	20220930	1.14	N	045060	500	84 억	200010	N	N	N	N
50	20230622	100652	57	100.00	KOSDAQ	화학	N	N	N	N		N	3190	15	2	0.47	14609335	4585	13.32	3175	3200	3175	4125	2225	3175	3186.33	1.18	0	227	3278	3226	3198	3146	3118	3212	3132	85	950	500	2340	5	1	16941974	540	7.23	0.52	12	0.03	441.00	6078.00	4420	20220714	-27.83	2955	20220930	7.95	3665	-12.96	20230208	3060	4.25	20230103	4420	-27.83	20220714	2955	7.95	20220930	1.14	N	045060	500	84 억	200010	N	N	N	N
51	20230622	090341	57	100.00	KOSDAQ	화학	N	N	N	N		N	3180	5	2	0.16	5107000	1608	4.67	3175	3185	3175	4125	2225	3175	3176.00	1.18	0	203	3278	3226	3198	3146	3118	3212	3132	85	950	500	2340	5	1	16941974	539	7.21	0.52	12	0.01	441.00	6078.00	4420	20220714	-28.05	2955	20220930	7.61	3665	-13.23	20230208	3060	3.92	20230103	4420	-28.05	20220714	2955	7.61	20220930	1.14	N	045060	500	84 억	200010	N	N	N	N
52	20230621	160154	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3175	-55	5	-1.70	109985890	34380	147.28	3230	3250	3170	4195	2265	3230	3199.24	1.19	0	-1147	3283	3256	3238	3211	3193	3247	3202	85	965	500	2390	5	1	16941974	538	7.20	0.52	12	0.20	441.00	6078.00	4420	20220714	-28.17	2955	20220930	7.45	3665	-13.37	20230208	3060	3.76	20230103	4420	-28.17	20220714	2955	7.45	20220930	1.15	N	045060	500	84 억	201141	N	N	N	N
53	20230621	150355	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3180	-50	5	-1.55	99796360	31174	133.54	3230	3250	3170	4195	2265	3230	3201.27	1.19	0	48	3283	3256	3238	3211	3193	3247	3202	85	965	500	2390	5	1	16941974	539	7.21	0.52	12	0.18	441.00	6078.00	4420	20220714	-28.05	2955	20220930	7.61	3665	-13.23	20230208	3060	3.92	20230103	4420	-28.05	20220714	2955	7.61	20220930	1.15	N	045060	500	84 억	201141	N	N	N	N
54	20230621	140547	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3215	-15	5	-0.46	44593850	13871	59.42	3230	3250	3200	4195	2265	3230	3214.90	1.19	0	-756	3283	3256	3238	3211	3193	3247	3202	85	965	500	2390	5	1	16941974	545	7.29	0.53	12	0.08	441.00	6078.00	4420	20220714	-27.26	2955	20220930	8.80	3665	-12.28	20230208	3060	5.07	20230103	4420	-27.26	20220714	2955	8.80	20220930	1.15	N	045060	500	84 억	201141	N	N	N	N
55	20230621	130841	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3205	-25	5	-0.77	42860210	13331	57.11	3230	3250	3200	4195	2265	3230	3215.08	1.19	0	-699	3283	3256	3238	3211	3193	3247	3202	85	965	500	2390	5	1	16941974	543	7.27	0.53	12	0.08	441.00	6078.00	4420	20220714	-27.49	2955	20220930	8.46	3665	-12.55	20230208	3060	4.74	20230103	4420	-27.49	20220714	2955	8.46	20220930	1.15	N	045060	500	84 억	201141	N	N	N	N
56	20230621	121007	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3200	-30	5	-0.93	38104500	11846	50.75	3230	3250	3200	4195	2265	3230	3216.66	1.19	0	-563	3283	3256	3238	3211	3193	3247	3202	85	965	500	2390	5	1	16941974	542	7.26	0.53	12	0.07	441.00	6078.00	4420	20220714	-27.60	2955	20220930	8.29	3665	-12.69	20230208	3060	4.58	20230103	4420	-27.60	20220714	2955	8.29	20220930	1.15	N	045060	500	84 억	201141	N	N	N	N
57	20230621	110644	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3210	-20	5	-0.62	14757360	4578	19.61	3230	3250	3210	4195	2265	3230	3223.54	1.19	0	-543	3283	3256	3238	3211	3193	3247	3202	85	965	500	2390	5	1	16941974	544	7.28	0.53	12	0.03	441.00	6078.00	4420	20220714	-27.38	2955	20220930	8.63	3665	-12.41	20230208	3060	4.90	20230103	4420	-27.38	20220714	2955	8.63	20220930	1.15	N	045060	500	84 억	201141	N	N	N	N
58	20230621	100700	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3230	0	3	0.00	7303260	2262	9.69	3230	3250	3220	4195	2265	3230	3228.67	1.19	0	-302	3283	3256	3238	3211	3193	3247	3202	85	965	500	2390	5	1	16941974	547	7.32	0.53	12	0.01	441.00	6078.00	4420	20220714	-26.92	2955	20220930	9.31	3665	-11.87	20230208	3060	5.56	20230103	4420	-26.92	20220714	2955	9.31	20220930	1.15	N	045060	500	84 억	201141	N	N	N	N
59	20230621	090629	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3220	-10	5	-0.31	2160035	669	2.87	3230	3230	3220	4195	2265	3230	3228.75	1.19	0	-160	3283	3256	3238	3211	3193	3247	3202	85	965	500	2390	5	1	16941974	546	7.30	0.53	12	0.00	441.00	6078.00	4420	20220714	-27.15	2955	20220930	8.97	3665	-12.14	20230208	3060	5.23	20230103	4420	-27.15	20220714	2955	8.97	20220930	1.15	N	045060	500	84 억	201141	N	N	N	N
60	20230620	160318	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3230	-25	5	-0.77	75088855	23234	198.85	3265	3265	3220	4230	2280	3255	3231.85	1.20	0	-1495	3295	3275	3245	3225	3195	3260	3210	85	975	500	2400	5	1	16941974	547	7.32	0.53	12	0.14	441.00	6078.00	4420	20220714	-26.92	2955	20220930	9.31	3665	-11.87	20230208	3060	5.56	20230103	4420	-26.92	20220714	2955	9.31	20220930	1.18	N	045060	500	84 억	202636	N	N	N	N
61	20230620	150422	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3245	-10	5	-0.31	71531125	22133	189.43	3265	3265	3220	4230	2280	3255	3231.88	1.20	0	-1487	3295	3275	3245	3225	3195	3260	3210	85	975	500	2400	5	1	16941974	550	7.36	0.53	12	0.13	441.00	6078.00	4420	20220714	-26.58	2955	20220930	9.81	3665	-11.46	20230208	3060	6.05	20230103	4420	-26.58	20220714	2955	9.81	20220930	1.18	N	045060	500	84 억	202636	N	N	N	N
62	20230620	140652	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3235	-20	5	-0.61	32004165	9879	84.55	3265	3265	3230	4230	2280	3255	3239.62	1.20	0	-1306	3295	3275	3245	3225	3195	3260	3210	85	975	500	2400	5	1	16941974	548	7.34	0.53	12	0.06	441.00	6078.00	4420	20220714	-26.81	2955	20220930	9.48	3665	-11.73	20230208	3060	5.72	20230103	4420	-26.81	20220714	2955	9.48	20220930	1.18	N	045060	500	84 억	202636	N	N	N	N
63	20230620	130133	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3235	-20	5	-0.61	25604465	7898	67.60	3265	3265	3230	4230	2280	3255	3241.89	1.20	0	-1248	3295	3275	3245	3225	3195	3260	3210	85	975	500	2400	5	1	16941974	548	7.34	0.53	12	0.05	441.00	6078.00	4420	20220714	-26.81	2955	20220930	9.48	3665	-11.73	20230208	3060	5.72	20230103	4420	-26.81	20220714	2955	9.48	20220930	1.18	N	045060	500	84 억	202636	N	N	N	N
64	20230620	120824	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3245	-10	5	-0.31	21692545	6689	57.25	3265	3265	3235	4230	2280	3255	3243.02	1.20	0	-912	3295	3275	3245	3225	3195	3260	3210	85	975	500	2400	5	1	16941974	550	7.36	0.53	12	0.04	441.00	6078.00	4420	20220714	-26.58	2955	20220930	9.81	3665	-11.46	20230208	3060	6.05	20230103	4420	-26.58	20220714	2955	9.81	20220930	1.18	N	045060	500	84 억	202636	N	N	N	N
65	20230620	110420	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3240	-15	5	-0.46	7714000	2378	20.35	3265	3265	3235	4230	2280	3255	3243.90	1.20	0	-460	3295	3275	3245	3225	3195	3260	3210	85	975	500	2400	5	1	16941974	549	7.35	0.53	12	0.01	441.00	6078.00	4420	20220714	-26.70	2955	20220930	9.64	3665	-11.60	20230208	3060	5.88	20230103	4420	-26.70	20220714	2955	9.64	20220930	1.18	N	045060	500	84 억	202636	N	N	N	N
66	20230620	100107	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3245	-10	5	-0.31	4563680	1406	12.03	3265	3265	3235	4230	2280	3255	3245.86	1.20	0	-83	3295	3275	3245	3225	3195	3260	3210	85	975	500	2400	5	1	16941974	550	7.36	0.53	12	0.01	441.00	6078.00	4420	20220714	-26.58	2955	20220930	9.81	3665	-11.46	20230208	3060	6.05	20230103	4420	-26.58	20220714	2955	9.81	20220930	1.18	N	045060	500	84 억	202636	N	N	N	N
67	20230620	090354	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3265	10	2	0.31	417920	128	1.10	3265	3265	3265	4230	2280	3255	3265.00	1.20	0	0	3295	3275	3245	3225	3195	3260	3210	85	975	500	2400	5	1	16941974	553	7.40	0.54	12	0.00	441.00	6078.00	4420	20220714	-26.13	2955	20220930	10.49	3665	-10.91	20230208	3060	6.70	20230103	4420	-26.13	20220714	2955	10.49	20220930	1.18	N	045060	500	84 억	202636	N	N	N	N
68	20230619	160918	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3255	10	2	0.31	37617050	11634	23.84	3265	3265	3215	4215	2275	3245	3233.37	1.19	0	1302	3308	3276	3238	3206	3168	3257	3187	85	970	500	2400	5	1	16941974	551	7.38	0.54	12	0.07	441.00	6078.00	4420	20220714	-26.36	2955	20220930	10.15	3665	-11.19	20230208	3060	6.37	20230103	4420	-26.36	20220714	2955	10.15	20220930	1.19	N	045060	500	84 억	201319	N	N	N	N
69	20230619	150653	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3250	5	2	0.15	36028875	11146	22.84	3265	3265	3215	4215	2275	3245	3232.45	1.19	0	1335	3308	3276	3238	3206	3168	3257	3187	85	970	500	2400	5	1	16941974	551	7.37	0.53	12	0.07	441.00	6078.00	4420	20220714	-26.47	2955	20220930	9.98	3665	-11.32	20230208	3060	6.21	20230103	4420	-26.47	20220714	2955	9.98	20220930	1.19	N	045060	500	84 억	201319	N	N	N	N
70	20230619	140706	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3245	0	3	0.00	34970980	10820	22.17	3265	3265	3215	4215	2275	3245	3232.07	1.19	0	1324	3308	3276	3238	3206	3168	3257	3187	85	970	500	2400	5	1	16941974	550	7.36	0.53	12	0.06	441.00	6078.00	4420	20220714	-26.58	2955	20220930	9.81	3665	-11.46	20230208	3060	6.05	20230103	4420	-26.58	20220714	2955	9.81	20220930	1.19	N	045060	500	84 억	201319	N	N	N	N
71	20230619	130301	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3245	0	3	0.00	33559405	10385	21.28	3265	3265	3215	4215	2275	3245	3231.53	1.19	0	1324	3308	3276	3238	3206	3168	3257	3187	85	970	500	2400	5	1	16941974	550	7.36	0.53	12	0.06	441.00	6078.00	4420	20220714	-26.58	2955	20220930	9.81	3665	-11.46	20230208	3060	6.05	20230103	4420	-26.58	20220714	2955	9.81	20220930	1.19	N	045060	500	84 억	201319	N	N	N	N
72	20230619	120606	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3235	-10	5	-0.31	32245680	9980	20.45	3265	3265	3215	4215	2275	3245	3231.03	1.19	0	1324	3308	3276	3238	3206	3168	3257	3187	85	970	500	2400	5	1	16941974	548	7.34	0.53	12	0.06	441.00	6078.00	4420	20220714	-26.81	2955	20220930	9.48	3665	-11.73	20230208	3060	5.72	20230103	4420	-26.81	20220714	2955	9.48	20220930	1.19	N	045060	500	84 억	201319	N	N	N	N
73	20230619	110634	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3235	-10	5	-0.31	29742470	9206	18.86	3265	3265	3215	4215	2275	3245	3230.77	1.19	0	1324	3308	3276	3238	3206	3168	3257	3187	85	970	500	2400	5	1	16941974	548	7.34	0.53	12	0.05	441.00	6078.00	4420	20220714	-26.81	2955	20220930	9.48	3665	-11.73	20230208	3060	5.72	20230103	4420	-26.81	20220714	2955	9.48	20220930	1.19	N	045060	500	84 억	201319	N	N	N	N
74	20230619	100738	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3220	-25	5	-0.77	27628360	8553	17.52	3265	3265	3215	4215	2275	3245	3230.25	1.19	0	1324	3308	3276	3238	3206	3168	3257	3187	85	970	500	2400	5	1	16941974	546	7.30	0.53	12	0.05	441.00	6078.00	4420	20220714	-27.15	2955	20220930	8.97	3665	-12.14	20230208	3060	5.23	20230103	4420	-27.15	20220714	2955	8.97	20220930	1.19	N	045060	500	84 억	201319	N	N	N	N
75	20230619	091030	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3245	0	3	0.00	8261700	2545	5.21	3265	3265	3245	4215	2275	3245	3246.25	1.19	0	-15	3308	3276	3238	3206	3168	3257	3187	85	970	500	2400	5	1	16941974	550	7.36	0.53	12	0.02	441.00	6078.00	4420	20220714	-26.58	2955	20220930	9.81	3665	-11.46	20230208	3060	6.05	20230103	4420	-26.58	20220714	2955	9.81	20220930	1.19	N	045060	500	84 억	201319	N	N	N	N
76	20230616	160342	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3245	-20	5	-0.61	157139875	48694	415.73	3250	3270	3200	4240	2290	3265	3227.09	1.18	0	1877	3318	3291	3268	3241	3218	3305	3255	85	975	500	2410	5	1	16941974	550	7.36	0.53	12	0.29	441.00	6078.00	4420	20220714	-26.58	2955	20220930	9.81	3665	-11.46	20230208	3060	6.05	20230103	4420	-26.58	20220714	2955	9.81	20220930	1.19	N	045060	500	84 억	199442	N	N	N	N
77	20230616	150257	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3235	-30	5	-0.92	146699110	45472	388.22	3250	3270	3200	4240	2290	3265	3226.14	1.18	0	1920	3318	3291	3268	3241	3218	3305	3255	85	975	500	2410	5	1	16941974	548	7.34	0.53	12	0.27	441.00	6078.00	4420	20220714	-26.81	2955	20220930	9.48	3665	-11.73	20230208	3060	5.72	20230103	4420	-26.81	20220714	2955	9.48	20220930	1.19	N	045060	500	84 억	199442	N	N	N	N
78	20230616	140433	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3250	-15	5	-0.46	143576180	44508	379.99	3250	3270	3200	4240	2290	3265	3225.85	1.18	0	1996	3318	3291	3268	3241	3218	3305	3255	85	975	500	2410	5	1	16941974	551	7.37	0.53	12	0.26	441.00	6078.00	4420	20220714	-26.47	2955	20220930	9.98	3665	-11.32	20230208	3060	6.21	20230103	4420	-26.47	20220714	2955	9.98	20220930	1.19	N	045060	500	84 억	199442	N	N	N	N
79	20230616	130915	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3235	-30	5	-0.92	123585625	38336	327.29	3250	3270	3200	4240	2290	3265	3223.75	1.18	0	2374	3318	3291	3268	3241	3218	3305	3255	85	975	500	2410	5	1	16941974	548	7.34	0.53	12	0.23	441.00	6078.00	4420	20220714	-26.81	2955	20220930	9.48	3665	-11.73	20230208	3060	5.72	20230103	4420	-26.81	20220714	2955	9.48	20220930	1.19	N	045060	500	84 억	199442	N	N	N	N
80	20230616	120124	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3215	-50	5	-1.53	119469335	37061	316.41	3250	3270	3200	4240	2290	3265	3223.59	1.18	0	3120	3318	3291	3268	3241	3218	3305	3255	85	975	500	2410	5	1	16941974	545	7.29	0.53	12	0.22	441.00	6078.00	4420	20220714	-27.26	2955	20220930	8.80	3665	-12.28	20230208	3060	5.07	20230103	4420	-27.26	20220714	2955	8.80	20220930	1.19	N	045060	500	84 억	199442	N	N	N	N
81	20230616	110839	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3250	-15	5	-0.46	17005400	5221	44.57	3250	3270	3250	4240	2290	3265	3257.12	1.18	0	262	3318	3291	3268	3241	3218	3305	3255	85	975	500	2410	5	1	16941974	551	7.37	0.53	12	0.03	441.00	6078.00	4420	20220714	-26.47	2955	20220930	9.98	3665	-11.32	20230208	3060	6.21	20230103	4420	-26.47	20220714	2955	9.98	20220930	1.19	N	045060	500	84 억	199442	N	N	N	N
82	20230616	100342	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3250	-15	5	-0.46	14304780	4392	37.50	3250	3270	3250	4240	2290	3265	3257.01	1.18	0	262	3318	3291	3268	3241	3218	3305	3255	85	975	500	2410	5	1	16941974	551	7.37	0.53	12	0.03	441.00	6078.00	4420	20220714	-26.47	2955	20220930	9.98	3665	-11.32	20230208	3060	6.21	20230103	4420	-26.47	20220714	2955	9.98	20220930	1.19	N	045060	500	84 억	199442	N	N	N	N
83	20230616	090905	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3265	0	3	0.00	6180200	1900	16.22	3250	3265	3250	4240	2290	3265	3252.74	1.18	0	4	3318	3291	3268	3241	3218	3305	3255	85	975	500	2410	5	1	16941974	553	7.40	0.54	12	0.01	441.00	6078.00	4420	20220714	-26.13	2955	20220930	10.49	3665	-10.91	20230208	3060	6.70	20230103	4420	-26.13	20220714	2955	10.49	20220930	1.19	N	045060	500	84 억	199442	N	N	N	N
84	20230615	150946	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3265	10	2	0.31	36083255	11041	67.51	3245	3295	3245	4230	2280	3255	3268.11	1.18	0	-1135	3331	3292	3266	3227	3201	3280	3215	85	975	500	2400	5	1	16941974	553	7.40	0.54	12	0.07	441.00	6078.00	4420	20220714	-26.13	2955	20220930	10.49	3665	-10.91	20230208	3060	6.70	20230103	4420	-26.13	20220714	2955	10.49	20220930	1.18	N	045060	500	84 억	200515	N	N	N	N
85	20230615	140148	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3260	5	2	0.15	31701760	9699	59.31	3245	3295	3245	4230	2280	3255	3268.56	1.18	0	-1177	3331	3292	3266	3227	3201	3280	3215	85	975	500	2400	5	1	16941974	552	7.39	0.54	12	0.06	441.00	6078.00	4420	20220714	-26.24	2955	20220930	10.32	3665	-11.05	20230208	3060	6.54	20230103	4420	-26.24	20220714	2955	10.32	20220930	1.18	N	045060	500	84 억	200515	N	N	N	N
86	20230615	130712	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3255	0	3	0.00	30965195	9473	57.92	3245	3295	3245	4230	2280	3255	3268.78	1.18	0	-1177	3331	3292	3266	3227	3201	3280	3215	85	975	500	2400	5	1	16941974	551	7.38	0.54	12	0.06	441.00	6078.00	4420	20220714	-26.36	2955	20220930	10.15	3665	-11.19	20230208	3060	6.37	20230103	4420	-26.36	20220714	2955	10.15	20220930	1.18	N	045060	500	84 억	200515	N	N	N	N
87	20230615	120822	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3270	15	2	0.46	19115070	5857	35.81	3245	3275	3245	4230	2280	3255	3263.63	1.18	0	-1177	3331	3292	3266	3227	3201	3280	3215	85	975	500	2400	5	1	16941974	554	7.41	0.54	12	0.03	441.00	6078.00	4420	20220714	-26.02	2955	20220930	10.66	3665	-10.78	20230208	3060	6.86	20230103	4420	-26.02	20220714	2955	10.66	20220930	1.18	N	045060	500	84 억	200515	N	N	N	N
88	20230615	111027	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3260	5	2	0.15	14537855	4452	27.22	3245	3275	3245	4230	2280	3255	3265.47	1.18	0	-335	3331	3292	3266	3227	3201	3280	3215	85	975	500	2400	5	1	16941974	552	7.39	0.54	12	0.03	441.00	6078.00	4420	20220714	-26.24	2955	20220930	10.32	3665	-11.05	20230208	3060	6.54	20230103	4420	-26.24	20220714	2955	10.32	20220930	1.18	N	045060	500	84 억	200515	N	N	N	N
89	20230611	184547	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3245	-20	5	-0.61	71624290	21953	142.45	3275	3290	3245	4240	2290	3265	3262.64	1.20	1597	2286	3315	3290	3275	3250	3235	3282	3242	85	975	500	2410	5	1	16941974	550	7.36	0.53	12	0.13	441.00	6078.00	4420	20220714	-26.58	2955	20220930	9.81	3665	-11.46	20230208	3060	6.05	20230103	4420	-26.58	20220714	2955	9.81	20220930	1.14	N	045060	500	84 억	203209	N	N	N	N

36 KiB Raw Blame History

36 KiB

Raw Blame History