KissMeData/016100/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

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	160304	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-60	5	-2.05	27165135	9496	88.71	2910	2930	2820	3795	2045	2920	2860.69	0.88	0	-87	3013	2966	2928	2881	2843	2947	2862	96	875	500	1860	5	1	19100894	546	-79.44	1.24	12	0.05	-36.00	2315.00	4485	20230210	-36.23	2320	20220829	23.28	4485	-36.23	20230210	2820	1.42	20230630	4485	-36.23	20230210	2320	23.28	20220829	0.15	N	016100	500	95 억	167321	N	N	N	N
3	20230630	150305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-35	5	-1.20	24727225	8645	80.76	2910	2930	2820	3795	2045	2920	2860.29	0.88	0	457	3013	2966	2928	2881	2843	2947	2862	96	875	500	1860	5	1	19100894	551	-80.14	1.25	12	0.05	-36.00	2315.00	4485	20230210	-35.67	2320	20220829	24.35	4485	-35.67	20230210	2820	2.30	20230630	4485	-35.67	20230210	2320	24.35	20220829	0.15	N	016100	500	95 억	167321	N	N	N	N
4	20230630	140306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2885	-35	5	-1.20	22937630	8024	74.96	2910	2930	2820	3795	2045	2920	2858.63	0.88	0	465	3013	2966	2928	2881	2843	2947	2862	96	875	500	1860	5	1	19100894	551	-80.14	1.25	12	0.04	-36.00	2315.00	4485	20230210	-35.67	2320	20220829	24.35	4485	-35.67	20230210	2820	2.30	20230630	4485	-35.67	20230210	2320	24.35	20220829	0.15	N	016100	500	95 억	167321	N	N	N	N
5	20230630	130306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-60	5	-2.05	19539580	6845	63.94	2910	2930	2820	3795	2045	2920	2854.58	0.88	0	465	3013	2966	2928	2881	2843	2947	2862	96	875	500	1860	5	1	19100894	546	-79.44	1.24	12	0.04	-36.00	2315.00	4485	20230210	-36.23	2320	20220829	23.28	4485	-36.23	20230210	2820	1.42	20230630	4485	-36.23	20230210	2320	23.28	20220829	0.15	N	016100	500	95 억	167321	N	N	N	N
6	20230630	120304	57	100.00	KOSDAQ	화학	N	N	N	N	N	2860	-60	5	-2.05	18170130	6365	59.46	2910	2930	2820	3795	2045	2920	2854.69	0.88	0	594	3013	2966	2928	2881	2843	2947	2862	96	875	500	1860	5	1	19100894	546	-79.44	1.24	12	0.03	-36.00	2315.00	4485	20230210	-36.23	2320	20220829	23.28	4485	-36.23	20230210	2820	1.42	20230630	4485	-36.23	20230210	2320	23.28	20220829	0.15	N	016100	500	95 억	167321	N	N	N	N
7	20230630	110306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	-65	5	-2.23	13940860	4881	45.60	2910	2930	2820	3795	2045	2920	2856.15	0.88	0	69	3013	2966	2928	2881	2843	2947	2862	96	875	500	1860	5	1	19100894	545	-79.31	1.23	12	0.03	-36.00	2315.00	4485	20230210	-36.34	2320	20220829	23.06	4485	-36.34	20230210	2820	1.24	20230630	4485	-36.34	20230210	2320	23.06	20220829	0.15	N	016100	500	95 억	167321	N	N	N	N
8	20230630	100305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2855	-65	5	-2.23	12856880	4503	42.06	2910	2930	2820	3795	2045	2920	2855.18	0.88	0	92	3013	2966	2928	2881	2843	2947	2862	96	875	500	1860	5	1	19100894	545	-79.31	1.23	12	0.02	-36.00	2315.00	4485	20230210	-36.34	2320	20220829	23.06	4485	-36.34	20230210	2820	1.24	20230630	4485	-36.34	20230210	2320	23.06	20220829	0.15	N	016100	500	95 억	167321	N	N	N	N
9	20230630	090306	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	0	3	0.00	0	0	0.00	0	0	0	3795	2045	2920	0.00	0.88	0	0	3013	2966	2928	2881	2843	2947	2862	96	875	500	1860	5	1	19100894	558	-81.11	1.26	12	0.00	-36.00	2315.00	4485	20230210	-34.89	2320	20220829	25.86	4485	-34.89	20230210	2860	2.10	20230623	4485	-34.89	20230210	2320	25.86	20220829	0.15	N	016100	500	95 억	167321	N	N	N	N
10	20230629	160305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2920	-60	5	-2.01	31420775	10703	91.89	2975	2975	2890	3870	2090	2980	2935.70	0.89	0	-2415	3060	3020	2975	2935	2890	2997	2912	96	890	500	1900	5	1	19100894	558	-81.11	1.26	12	0.06	-36.00	2315.00	4485	20230210	-34.89	2320	20220829	25.86	4485	-34.89	20230210	2860	2.10	20230623	4485	-34.89	20230210	2320	25.86	20220829	0.15	N	016100	500	95 억	169719	N	N	N	N
11	20230629	150303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2925	-55	5	-1.85	30188710	10280	88.26	2975	2975	2890	3870	2090	2980	2936.64	0.89	0	-2404	3060	3020	2975	2935	2890	2997	2912	96	890	500	1900	5	1	19100894	559	-81.25	1.26	12	0.05	-36.00	2315.00	4485	20230210	-34.78	2320	20220829	26.08	4485	-34.78	20230210	2860	2.27	20230623	4485	-34.78	20230210	2320	26.08	20220829	0.15	N	016100	500	95 억	169719	N	N	N	N
12	20230629	140303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	-35	5	-1.17	27132365	9226	79.21	2975	2975	2900	3870	2090	2980	2940.86	0.89	0	-2404	3060	3020	2975	2935	2890	2997	2912	96	890	500	1900	5	1	19100894	563	-81.81	1.27	12	0.05	-36.00	2315.00	4485	20230210	-34.34	2320	20220829	26.94	4485	-34.34	20230210	2860	2.97	20230623	4485	-34.34	20230210	2320	26.94	20220829	0.15	N	016100	500	95 억	169719	N	N	N	N
13	20230629	130303	57	100.00	KOSDAQ	화학	N	N	N	N	N	2945	-35	5	-1.17	15401185	5220	44.81	2975	2975	2910	3870	2090	2980	2950.42	0.89	0	-1683	3060	3020	2975	2935	2890	2997	2912	96	890	500	1900	5	1	19100894	563	-81.81	1.27	12	0.03	-36.00	2315.00	4485	20230210	-34.34	2320	20220829	26.94	4485	-34.34	20230210	2860	2.97	20230623	4485	-34.34	20230210	2320	26.94	20220829	0.15	N	016100	500	95 억	169719	N	N	N	N
14	20230629	120304	57	100.00	KOSDAQ	화학	N	N	N	N	N	2940	-40	5	-1.34	6799595	2297	19.72	2975	2975	2940	3870	2090	2980	2960.21	0.89	0	-838	3060	3020	2975	2935	2890	2997	2912	96	890	500	1900	5	1	19100894	562	-81.67	1.27	12	0.01	-36.00	2315.00	4485	20230210	-34.45	2320	20220829	26.72	4485	-34.45	20230210	2860	2.80	20230623	4485	-34.45	20230210	2320	26.72	20220829	0.15	N	016100	500	95 억	169719	N	N	N	N
15	20230629	110304	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-10	5	-0.34	4437670	1497	12.85	2975	2975	2950	3870	2090	2980	2964.38	0.89	0	-462	3060	3020	2975	2935	2890	2997	2912	96	890	500	1900	5	1	19100894	567	-82.50	1.28	12	0.01	-36.00	2315.00	4485	20230210	-33.78	2320	20220829	28.02	4485	-33.78	20230210	2860	3.85	20230623	4485	-33.78	20230210	2320	28.02	20220829	0.15	N	016100	500	95 억	169719	N	N	N	N
16	20230629	100305	57	100.00	KOSDAQ	화학	N	N	N	N	N	2970	-10	5	-0.34	2316995	781	6.71	2975	2975	2960	3870	2090	2980	2966.70	0.89	0	-201	3060	3020	2975	2935	2890	2997	2912	96	890	500	1900	5	1	19100894	567	-82.50	1.28	12	0.00	-36.00	2315.00	4485	20230210	-33.78	2320	20220829	28.02	4485	-33.78	20230210	2860	3.85	20230623	4485	-33.78	20230210	2320	28.02	20220829	0.15	N	016100	500	95 억	169719	N	N	N	N
17	20230629	090304	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-5	5	-0.17	2975	1	0.01	2975	2975	2975	3870	2090	2980	2975.00	0.89	0	0	3060	3020	2975	2935	2890	2997	2912	96	890	500	1900	5	1	19100894	568	-82.64	1.29	12	0.00	-36.00	2315.00	4485	20230210	-33.67	2320	20220829	28.23	4485	-33.67	20230210	2860	4.02	20230623	4485	-33.67	20230210	2320	28.23	20220829	0.15	N	016100	500	95 억	169719	N	N	N	N
18	20230628	160302	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-20	5	-0.67	34497580	11648	228.12	3000	3015	2930	3900	2100	3000	2961.67	0.89	0	-230	3133	3066	3023	2956	2913	3045	2935	96	900	500	1920	5	1	19100894	569	-82.78	1.29	12	0.06	-36.00	2315.00	4485	20230210	-33.56	2320	20220829	28.45	4485	-33.56	20230210	2860	4.20	20230623	4485	-33.56	20230210	2320	28.45	20220829	0.15	N	016100	500	95 억	169932	N	N	N	N
19	20230628	150304	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-20	5	-0.67	31575015	10660	208.77	3000	3015	2940	3900	2100	3000	2962.01	0.89	0	-229	3133	3066	3023	2956	2913	3045	2935	96	900	500	1920	5	1	19100894	569	-82.78	1.29	12	0.06	-36.00	2315.00	4485	20230210	-33.56	2320	20220829	28.45	4485	-33.56	20230210	2860	4.20	20230623	4485	-33.56	20230210	2320	28.45	20220829	0.15	N	016100	500	95 억	169932	N	N	N	N
20	20230628	140302	57	100.00	KOSDAQ	화학	N	N	N	N	N	2975	-25	5	-0.83	31408960	10604	207.68	3000	3015	2940	3900	2100	3000	2961.99	0.89	0	-228	3133	3066	3023	2956	2913	3045	2935	96	900	500	1920	5	1	19100894	568	-82.64	1.29	12	0.06	-36.00	2315.00	4485	20230210	-33.67	2320	20220829	28.23	4485	-33.67	20230210	2860	4.02	20230623	4485	-33.67	20230210	2320	28.23	20220829	0.15	N	016100	500	95 억	169932	N	N	N	N
21	20230628	130302	57	100.00	KOSDAQ	화학	N	N	N	N	N	2990	-10	5	-0.33	15740110	5287	103.54	3000	3015	2960	3900	2100	3000	2977.13	0.89	0	-288	3133	3066	3023	2956	2913	3045	2935	96	900	500	1920	5	1	19100894	571	-83.06	1.29	12	0.03	-36.00	2315.00	4485	20230210	-33.33	2320	20220829	28.88	4485	-33.33	20230210	2860	4.55	20230623	4485	-33.33	20230210	2320	28.88	20220829	0.15	N	016100	500	95 억	169932	N	N	N	N
22	20230628	120240	57	100.00	KOSDAQ	화학	N	N	N	N	N	2995	-5	5	-0.17	9326750	3126	61.22	3000	3015	2970	3900	2100	3000	2983.61	0.89	0	-286	3133	3066	3023	2956	2913	3045	2935	96	900	500	1920	5	1	19100894	572	-83.19	1.29	12	0.02	-36.00	2315.00	4485	20230210	-33.22	2320	20220829	29.09	4485	-33.22	20230210	2860	4.72	20230623	4485	-33.22	20230210	2320	29.09	20220829	0.15	N	016100	500	95 억	169932	N	N	N	N
23	20230628	110305	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	5	2	0.17	4878660	1632	31.96	3000	3015	2970	3900	2100	3000	2989.38	0.89	0	-286	3133	3066	3023	2956	2913	3045	2935	96	900	500	1920	5	1	19100894	574	-83.47	1.30	12	0.01	-36.00	2315.00	4485	20230210	-33.00	2320	20220829	29.53	4485	-33.00	20230210	2860	5.07	20230623	4485	-33.00	20230210	2320	29.53	20220829	0.15	N	016100	500	95 억	169932	N	N	N	N
24	20230628	100303	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	15	2	0.50	4629640	1549	30.34	3000	3015	2970	3900	2100	3000	2988.79	0.89	0	-206	3133	3066	3023	2956	2913	3045	2935	96	900	500	1920	5	1	19100894	576	-83.75	1.30	12	0.01	-36.00	2315.00	4485	20230210	-32.78	2320	20220829	29.96	4485	-32.78	20230210	2860	5.42	20230623	4485	-32.78	20230210	2320	29.96	20220829	0.15	N	016100	500	95 억	169932	N	N	N	N
25	20230628	090303	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	10	2	0.33	33010	11	0.22	3000	3010	3000	3900	2100	3000	3000.91	0.89	0	-1	3133	3066	3023	2956	2913	3045	2935	96	900	500	1920	5	1	19100894	575	-83.61	1.30	12	0.00	-36.00	2315.00	4485	20230210	-32.89	2320	20220829	29.74	4485	-32.89	20230210	2860	5.24	20230623	4485	-32.89	20230210	2320	29.74	20220829	0.15	N	016100	500	95 억	169932	N	N	N	N
26	20230627	160304	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-40	5	-1.32	15353960	5106	47.88	3040	3090	2980	3950	2130	3040	3007.04	0.89	0	-553	3173	3106	3023	2956	2873	3115	2965	96	910	500	1940	5	1	19100894	573	-83.33	1.30	12	0.03	-36.00	2315.00	4485	20230210	-33.11	2225	20220624	34.83	4485	-33.11	20230210	2860	4.90	20230623	4485	-33.11	20230210	2320	29.31	20220829	0.14	N	016100	500	95 억	170485	N	N	N	N
27	20230627	150305	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-40	5	-1.32	10538715	3498	32.80	3040	3090	2980	3950	2130	3040	3012.78	0.89	0	-548	3173	3106	3023	2956	2873	3115	2965	96	910	500	1940	5	1	19100894	573	-83.33	1.30	12	0.02	-36.00	2315.00	4485	20230210	-33.11	2225	20220624	34.83	4485	-33.11	20230210	2860	4.90	20230623	4485	-33.11	20230210	2320	29.31	20220829	0.14	N	016100	500	95 억	170485	N	N	N	N
28	20230627	140307	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-35	5	-1.15	10383205	3446	32.31	3040	3090	2980	3950	2130	3040	3013.12	0.89	0	-548	3173	3106	3023	2956	2873	3115	2965	96	910	500	1940	5	1	19100894	574	-83.47	1.30	12	0.02	-36.00	2315.00	4485	20230210	-33.00	2225	20220624	35.06	4485	-33.00	20230210	2860	5.07	20230623	4485	-33.00	20230210	2320	29.53	20220829	0.14	N	016100	500	95 억	170485	N	N	N	N
29	20230627	130307	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-35	5	-1.15	9208035	3055	28.65	3040	3090	2980	3950	2130	3040	3014.09	0.89	0	-434	3173	3106	3023	2956	2873	3115	2965	96	910	500	1940	5	1	19100894	574	-83.47	1.30	12	0.02	-36.00	2315.00	4485	20230210	-33.00	2225	20220624	35.06	4485	-33.00	20230210	2860	5.07	20230623	4485	-33.00	20230210	2320	29.53	20220829	0.14	N	016100	500	95 억	170485	N	N	N	N
30	20230627	120308	57	100.00	KOSDAQ	화학	N	N	N	N	N	3030	-10	5	-0.33	8580910	2846	26.69	3040	3090	2980	3950	2130	3040	3015.08	0.89	0	-431	3173	3106	3023	2956	2873	3115	2965	96	910	500	1940	5	1	19100894	579	-84.17	1.31	12	0.01	-36.00	2315.00	4485	20230210	-32.44	2225	20220624	36.18	4485	-32.44	20230210	2860	5.94	20230623	4485	-32.44	20230210	2320	30.60	20220829	0.14	N	016100	500	95 억	170485	N	N	N	N
31	20230627	110307	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-40	5	-1.32	8312095	2757	25.85	3040	3090	2980	3950	2130	3040	3014.91	0.89	0	-363	3173	3106	3023	2956	2873	3115	2965	96	910	500	1940	5	1	19100894	573	-83.33	1.30	12	0.01	-36.00	2315.00	4485	20230210	-33.11	2225	20220624	34.83	4485	-33.11	20230210	2860	4.90	20230623	4485	-33.11	20230210	2320	29.31	20220829	0.14	N	016100	500	95 억	170485	N	N	N	N
32	20230627	100302	57	100.00	KOSDAQ	화학	N	N	N	N	N	3005	-35	5	-1.15	3728725	1232	11.55	3040	3090	2980	3950	2130	3040	3026.56	0.89	0	-284	3173	3106	3023	2956	2873	3115	2965	96	910	500	1940	5	1	19100894	574	-83.47	1.30	12	0.01	-36.00	2315.00	4485	20230210	-33.00	2225	20220624	35.06	4485	-33.00	20230210	2860	5.07	20230623	4485	-33.00	20230210	2320	29.53	20220829	0.14	N	016100	500	95 억	170485	N	N	N	N
33	20230627	090304	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	45	2	1.48	60895	20	0.19	3040	3090	3040	3950	2130	3040	3044.75	0.89	0	-1	3173	3106	3023	2956	2873	3115	2965	96	910	500	1940	5	1	19100894	589	-85.69	1.33	12	0.00	-36.00	2315.00	4485	20230210	-31.22	2225	20220624	38.65	4485	-31.22	20230210	2860	7.87	20230623	4485	-31.22	20230210	2320	32.97	20220829	0.14	N	016100	500	95 억	170485	N	N	N	N
34	20230626	160302	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	0	3	0.00	32066840	10665	14.05	3040	3090	2940	3950	2130	3040	3006.74	0.90	0	-1006	3226	3132	2996	2902	2766	3180	2950	96	910	500	1940	5	1	19100894	581	-84.44	1.31	12	0.06	-36.00	2315.00	4485	20230210	-32.22	2220	20220623	36.94	4485	-32.22	20230210	2860	6.29	20230623	4485	-32.22	20230210	2320	31.03	20220829	0.14	N	016100	500	95 억	171475	N	N	N	N
35	20230626	150305	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-25	5	-0.82	29654575	9868	13.00	3040	3090	2940	3950	2130	3040	3005.13	0.90	0	-1005	3226	3132	2996	2902	2766	3180	2950	96	910	500	1940	5	1	19100894	576	-83.75	1.30	12	0.05	-36.00	2315.00	4485	20230210	-32.78	2220	20220623	35.81	4485	-32.78	20230210	2860	5.42	20230623	4485	-32.78	20230210	2320	29.96	20220829	0.14	N	016100	500	95 억	171475	N	N	N	N
36	20230626	140303	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-30	5	-0.99	14031230	4660	6.14	3040	3090	2940	3950	2130	3040	3010.99	0.90	0	-1180	3226	3132	2996	2902	2766	3180	2950	96	910	500	1940	5	1	19100894	575	-83.61	1.30	12	0.02	-36.00	2315.00	4485	20230210	-32.89	2220	20220623	35.59	4485	-32.89	20230210	2860	5.24	20230623	4485	-32.89	20230210	2320	29.74	20220829	0.14	N	016100	500	95 억	171475	N	N	N	N
37	20230626	130304	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-40	5	-1.32	13422950	4457	5.87	3040	3090	2940	3950	2130	3040	3011.66	0.90	0	-1180	3226	3132	2996	2902	2766	3180	2950	96	910	500	1940	5	1	19100894	573	-83.33	1.30	12	0.02	-36.00	2315.00	4485	20230210	-33.11	2220	20220623	35.14	4485	-33.11	20230210	2860	4.90	20230623	4485	-33.11	20230210	2320	29.31	20220829	0.14	N	016100	500	95 억	171475	N	N	N	N
38	20230626	120301	57	100.00	KOSDAQ	화학	N	N	N	N	N	3015	-25	5	-0.82	13377905	4442	5.85	3040	3090	2940	3950	2130	3040	3011.69	0.90	0	-1180	3226	3132	2996	2902	2766	3180	2950	96	910	500	1940	5	1	19100894	576	-83.75	1.30	12	0.02	-36.00	2315.00	4485	20230210	-32.78	2220	20220623	35.81	4485	-32.78	20230210	2860	5.42	20230623	4485	-32.78	20230210	2320	29.96	20220829	0.14	N	016100	500	95 억	171475	N	N	N	N
39	20230626	110301	57	100.00	KOSDAQ	화학	N	N	N	N	N	3010	-30	5	-0.99	11696090	3884	5.12	3040	3090	2940	3950	2130	3040	3011.35	0.90	0	-1181	3226	3132	2996	2902	2766	3180	2950	96	910	500	1940	5	1	19100894	575	-83.61	1.30	12	0.02	-36.00	2315.00	4485	20230210	-32.89	2220	20220623	35.59	4485	-32.89	20230210	2860	5.24	20230623	4485	-32.89	20230210	2320	29.74	20220829	0.14	N	016100	500	95 억	171475	N	N	N	N
40	20230626	100302	57	100.00	KOSDAQ	화학	N	N	N	N	N	2980	-60	5	-1.97	9510790	3155	4.16	3040	3090	2940	3950	2130	3040	3014.51	0.90	0	-1107	3226	3132	2996	2902	2766	3180	2950	96	910	500	1940	5	1	19100894	569	-82.78	1.29	12	0.02	-36.00	2315.00	4485	20230210	-33.56	2220	20220623	34.23	4485	-33.56	20230210	2860	4.20	20230623	4485	-33.56	20230210	2320	28.45	20220829	0.14	N	016100	500	95 억	171475	N	N	N	N
41	20230626	090302	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	35	2	1.15	1436795	471	0.62	3040	3090	3040	3950	2130	3040	3050.52	0.90	0	-9	3226	3132	2996	2902	2766	3180	2950	96	910	500	1940	5	1	19100894	587	-85.42	1.33	12	0.00	-36.00	2315.00	4485	20230210	-31.44	2220	20220623	38.51	4485	-31.44	20230210	2860	7.52	20230623	4485	-31.44	20230210	2320	32.54	20220829	0.14	N	016100	500	95 억	171475	N	N	N	N
42	20230623	154712	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	0	3	0.00	220650635	75422	175.58	3030	3090	2860	3950	2130	3040	2925.55	0.92	0	-5175	3326	3182	3081	2937	2836	3132	2887	96	910	500	1940	5	1	19100894	581	-84.44	1.31	12	0.39	-36.00	2315.00	4485	20230210	-32.22	2220	20220623	36.94	4485	-32.22	20230210	2860	6.29	20230623	4485	-32.22	20230210	2220	36.94	20220623	0.14	N	016100	500	95 억	176650	N	N	N	N
43	20230623	140235	57	100.00	KOSDAQ	화학	N	N	N	N	N	2915	-125	5	-4.11	189206345	64939	151.18	3030	3090	2860	3950	2130	3040	2913.60	0.92	0	-1535	3326	3182	3081	2937	2836	3132	2887	96	910	500	1940	5	1	19100894	557	-80.97	1.26	12	0.34	-36.00	2315.00	4485	20230210	-35.01	2220	20220623	31.31	4485	-35.01	20230210	2860	1.92	20230623	4485	-35.01	20230210	2220	31.31	20220623	0.14	N	016100	500	95 억	176650	N	N	N	N
44	20230622	160922	57	100.00	KOSDAQ	화학	N	N	N	N	N	3040	-125	5	-3.95	131736920	42508	417.24	3165	3225	2980	4110	2220	3165	3099.23	0.93	0	-481	3385	3275	3215	3105	3045	3245	3075	96	945	500	2020	5	1	19100894	581	-84.44	1.31	12	0.22	-36.00	2315.00	4485	20230210	-32.22	2220	20220623	36.94	4485	-32.22	20230210	2960	2.70	20230102	4485	-32.22	20230210	2220	36.94	20220623	0.13	N	016100	500	95 억	177110	N	N	N	N
45	20230622	150555	57	100.00	KOSDAQ	화학	N	N	N	N	N	3055	-110	5	-3.48	127154985	41002	402.45	3165	3225	2980	4110	2220	3165	3101.19	0.93	0	68	3385	3275	3215	3105	3045	3245	3075	96	945	500	2020	5	1	19100894	584	-84.86	1.32	12	0.21	-36.00	2315.00	4485	20230210	-31.88	2220	20220623	37.61	4485	-31.88	20230210	2960	3.21	20230102	4485	-31.88	20230210	2220	37.61	20220623	0.13	N	016100	500	95 억	177110	N	N	N	N
46	20230622	140127	57	100.00	KOSDAQ	화학	N	N	N	N	N	3000	-165	5	-5.21	114727885	36915	362.34	3165	3225	2980	4110	2220	3165	3107.89	0.93	0	556	3385	3275	3215	3105	3045	3245	3075	96	945	500	2020	5	1	19100894	573	-83.33	1.30	12	0.19	-36.00	2315.00	4485	20230210	-33.11	2220	20220623	35.14	4485	-33.11	20230210	2960	1.35	20230102	4485	-33.11	20230210	2220	35.14	20220623	0.13	N	016100	500	95 억	177110	N	N	N	N
47	20230622	130523	57	100.00	KOSDAQ	화학	N	N	N	N	N	3060	-105	5	-3.32	85906225	27379	268.74	3165	3225	3060	4110	2220	3165	3137.67	0.93	0	-631	3385	3275	3215	3105	3045	3245	3075	96	945	500	2020	5	1	19100894	584	-85.00	1.32	12	0.14	-36.00	2315.00	4485	20230210	-31.77	2220	20220623	37.84	4485	-31.77	20230210	2960	3.38	20230102	4485	-31.77	20230210	2220	37.84	20220623	0.13	N	016100	500	95 억	177110	N	N	N	N
48	20230622	120840	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-65	5	-2.05	54305205	17281	169.62	3165	3225	3095	4110	2220	3165	3142.48	0.93	0	17	3385	3275	3215	3105	3045	3245	3075	96	945	500	2020	5	1	19100894	592	-86.11	1.34	12	0.09	-36.00	2315.00	4485	20230210	-30.88	2220	20220623	39.64	4485	-30.88	20230210	2960	4.73	20230102	4485	-30.88	20230210	2220	39.64	20220623	0.13	N	016100	500	95 억	177110	N	N	N	N
49	20230622	110539	57	100.00	KOSDAQ	화학	N	N	N	N	N	3170	5	2	0.16	46236110	14687	144.16	3165	3225	3115	4110	2220	3165	3148.10	0.93	0	33	3385	3275	3215	3105	3045	3245	3075	96	945	500	2020	5	1	19100894	605	-88.06	1.37	12	0.08	-36.00	2315.00	4485	20230210	-29.32	2220	20220623	42.79	4485	-29.32	20230210	2960	7.09	20230102	4485	-29.32	20230210	2220	42.79	20220623	0.13	N	016100	500	95 억	177110	N	N	N	N
50	20230622	100918	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	35	2	1.11	38770545	12312	120.85	3165	3225	3115	4110	2220	3165	3149.00	0.93	0	46	3385	3275	3215	3105	3045	3245	3075	96	945	500	2020	5	1	19100894	611	-88.89	1.38	12	0.06	-36.00	2315.00	4485	20230210	-28.65	2220	20220623	44.14	4485	-28.65	20230210	2960	8.11	20230102	4485	-28.65	20230210	2220	44.14	20220623	0.13	N	016100	500	95 억	177110	N	N	N	N
51	20230622	090436	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	25	2	0.79	502425	159	1.56	3165	3190	3145	4110	2220	3165	3159.91	0.93	0	-92	3385	3275	3215	3105	3045	3245	3075	96	945	500	2020	5	1	19100894	609	-88.61	1.38	12	0.00	-36.00	2315.00	4485	20230210	-28.87	2220	20220623	43.69	4485	-28.87	20230210	2960	7.77	20230102	4485	-28.87	20230210	2220	43.69	20220623	0.13	N	016100	500	95 억	177110	N	N	N	N
52	20230621	160106	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	-65	5	-2.01	32562865	10188	65.19	3190	3325	3155	4195	2265	3230	3196.26	0.93	0	-277	3303	3266	3243	3206	3183	3285	3225	96	965	500	2060	5	1	19100894	605	-87.92	1.37	12	0.05	-36.00	2315.00	4485	20230210	-29.43	2220	20220623	42.57	4485	-29.43	20230210	2960	6.93	20230102	4485	-29.43	20230210	2220	42.57	20220623	0.13	N	016100	500	95 억	177387	N	N	N	N
53	20230621	150745	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	-50	5	-1.55	29998410	9379	60.02	3190	3325	3155	4195	2265	3230	3198.47	0.93	0	-276	3303	3266	3243	3206	3183	3285	3225	96	965	500	2060	5	1	19100894	607	-88.33	1.37	12	0.05	-36.00	2315.00	4485	20230210	-29.10	2220	20220623	43.24	4485	-29.10	20230210	2960	7.43	20230102	4485	-29.10	20230210	2220	43.24	20220623	0.13	N	016100	500	95 억	177387	N	N	N	N
54	20230621	140614	57	100.00	KOSDAQ	화학	N	N	N	N	N	3185	-45	5	-1.39	25912895	8093	51.79	3190	3325	3155	4195	2265	3230	3201.89	0.93	0	-254	3303	3266	3243	3206	3183	3285	3225	96	965	500	2060	5	1	19100894	608	-88.47	1.38	12	0.04	-36.00	2315.00	4485	20230210	-28.99	2220	20220623	43.47	4485	-28.99	20230210	2960	7.60	20230102	4485	-28.99	20230210	2220	43.47	20220623	0.13	N	016100	500	95 억	177387	N	N	N	N
55	20230621	130254	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	-30	5	-0.93	25439625	7945	50.84	3190	3325	3155	4195	2265	3230	3201.97	0.93	0	-244	3303	3266	3243	3206	3183	3285	3225	96	965	500	2060	5	1	19100894	611	-88.89	1.38	12	0.04	-36.00	2315.00	4485	20230210	-28.65	2220	20220623	44.14	4485	-28.65	20230210	2960	8.11	20230102	4485	-28.65	20230210	2220	44.14	20220623	0.13	N	016100	500	95 억	177387	N	N	N	N
56	20230621	120934	57	100.00	KOSDAQ	화학	N	N	N	N	N	3215	-15	5	-0.46	21523075	6709	42.93	3190	3325	3180	4195	2265	3230	3208.09	0.93	0	-296	3303	3266	3243	3206	3183	3285	3225	96	965	500	2060	5	1	19100894	614	-89.31	1.39	12	0.04	-36.00	2315.00	4485	20230210	-28.32	2220	20220623	44.82	4485	-28.32	20230210	2960	8.61	20230102	4485	-28.32	20230210	2220	44.82	20220623	0.13	N	016100	500	95 억	177387	N	N	N	N
57	20230621	110836	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	-20	5	-0.62	18575735	5786	37.03	3190	3325	3190	4195	2265	3230	3210.46	0.93	0	-288	3303	3266	3243	3206	3183	3285	3225	96	965	500	2060	5	1	19100894	613	-89.17	1.39	12	0.03	-36.00	2315.00	4485	20230210	-28.43	2220	20220623	44.59	4485	-28.43	20230210	2960	8.45	20230102	4485	-28.43	20230210	2220	44.59	20220623	0.13	N	016100	500	95 억	177387	N	N	N	N
58	20230621	100709	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	-25	5	-0.77	9350140	2901	18.56	3190	3325	3190	4195	2265	3230	3223.07	0.93	0	-270	3303	3266	3243	3206	3183	3285	3225	96	965	500	2060	5	1	19100894	612	-89.03	1.38	12	0.02	-36.00	2315.00	4485	20230210	-28.54	2220	20220623	44.37	4485	-28.54	20230210	2960	8.28	20230102	4485	-28.54	20230210	2220	44.37	20220623	0.13	N	016100	500	95 억	177387	N	N	N	N
59	20230621	090527	57	100.00	KOSDAQ	화학	N	N	N	N	N	3220	-10	5	-0.31	5189410	1605	10.27	3190	3325	3190	4195	2265	3230	3233.28	0.93	0	-230	3303	3266	3243	3206	3183	3285	3225	96	965	500	2060	5	1	19100894	615	-89.44	1.39	12	0.01	-36.00	2315.00	4485	20230210	-28.21	2220	20220623	45.05	4485	-28.21	20230210	2960	8.78	20230102	4485	-28.21	20230210	2220	45.05	20220623	0.13	N	016100	500	95 억	177387	N	N	N	N
60	20230620	160720	57	100.00	KOSDAQ	화학	N	N	N	N	N	3230	-5	5	-0.15	49557745	15256	264.04	3220	3280	3220	4205	2265	3235	3248.41	0.93	0	26	3318	3276	3218	3176	3118	3297	3197	96	970	500	2070	5	1	19100894	617	-89.72	1.40	12	0.08	-36.00	2315.00	4485	20230210	-27.98	2220	20220623	45.50	4485	-27.98	20230210	2960	9.12	20230102	4485	-27.98	20230210	2220	45.50	20220623	0.13	N	016100	500	95 억	177345	N	N	N	N
61	20230620	150533	57	100.00	KOSDAQ	화학	N	N	N	N	N	3225	-10	5	-0.31	49319265	15182	262.76	3220	3280	3220	4205	2265	3235	3248.54	0.93	0	27	3318	3276	3218	3176	3118	3297	3197	96	970	500	2070	5	1	19100894	616	-89.58	1.39	12	0.08	-36.00	2315.00	4485	20230210	-28.09	2220	20220623	45.27	4485	-28.09	20230210	2960	8.95	20230102	4485	-28.09	20230210	2220	45.27	20220623	0.13	N	016100	500	95 억	177345	N	N	N	N
62	20230620	141005	57	100.00	KOSDAQ	화학	N	N	N	N	N	3250	15	2	0.46	37454710	11529	199.53	3220	3280	3220	4205	2265	3235	3248.74	0.93	0	35	3318	3276	3218	3176	3118	3297	3197	96	970	500	2070	5	1	19100894	621	-90.28	1.40	12	0.06	-36.00	2315.00	4485	20230210	-27.54	2220	20220623	46.40	4485	-27.54	20230210	2960	9.80	20230102	4485	-27.54	20230210	2220	46.40	20220623	0.13	N	016100	500	95 억	177345	N	N	N	N
63	20230620	130837	57	100.00	KOSDAQ	화학	N	N	N	N	N	3240	5	2	0.15	32409680	9976	172.65	3220	3280	3220	4205	2265	3235	3248.77	0.93	0	77	3318	3276	3218	3176	3118	3297	3197	96	970	500	2070	5	1	19100894	619	-90.00	1.40	12	0.05	-36.00	2315.00	4485	20230210	-27.76	2220	20220623	45.95	4485	-27.76	20230210	2960	9.46	20230102	4485	-27.76	20230210	2220	45.95	20220623	0.13	N	016100	500	95 억	177345	N	N	N	N
64	20230620	120815	57	100.00	KOSDAQ	화학	N	N	N	N	N	3270	35	2	1.08	27308610	8403	145.43	3220	3280	3220	4205	2265	3235	3249.86	0.93	0	140	3318	3276	3218	3176	3118	3297	3197	96	970	500	2070	5	1	19100894	625	-90.83	1.41	12	0.04	-36.00	2315.00	4485	20230210	-27.09	2220	20220623	47.30	4485	-27.09	20230210	2960	10.47	20230102	4485	-27.09	20230210	2220	47.30	20220623	0.13	N	016100	500	95 억	177345	N	N	N	N
65	20230620	110846	57	100.00	KOSDAQ	화학	N	N	N	N	N	3245	10	2	0.31	22817500	7023	121.55	3220	3280	3220	4205	2265	3235	3248.97	0.93	0	140	3318	3276	3218	3176	3118	3297	3197	96	970	500	2070	5	1	19100894	620	-90.14	1.40	12	0.04	-36.00	2315.00	4485	20230210	-27.65	2220	20220623	46.17	4485	-27.65	20230210	2960	9.63	20230102	4485	-27.65	20230210	2220	46.17	20220623	0.13	N	016100	500	95 억	177345	N	N	N	N
66	20230620	100732	57	100.00	KOSDAQ	화학	N	N	N	N	N	3270	35	2	1.08	17842210	5496	95.12	3220	3280	3220	4205	2265	3235	3246.40	0.93	0	140	3318	3276	3218	3176	3118	3297	3197	96	970	500	2070	5	1	19100894	625	-90.83	1.41	12	0.03	-36.00	2315.00	4485	20230210	-27.09	2220	20220623	47.30	4485	-27.09	20230210	2960	10.47	20230102	4485	-27.09	20230210	2220	47.30	20220623	0.13	N	016100	500	95 억	177345	N	N	N	N
67	20230620	090230	57	100.00	KOSDAQ	화학	N	N	N	N	N	3220	-15	5	-0.46	28980	9	0.16	3220	3220	3220	4205	2265	3235	3220.00	0.93	0	0	3318	3276	3218	3176	3118	3297	3197	96	970	500	2070	5	1	19100894	615	-89.44	1.39	12	0.00	-36.00	2315.00	4485	20230210	-28.21	2220	20220623	45.05	4485	-28.21	20230210	2960	8.78	20230102	4485	-28.21	20230210	2220	45.05	20220623	0.13	N	016100	500	95 억	177345	N	N	N	N
68	20230619	160251	57	100.00	KOSDAQ	화학	N	N	N	N	N	3235	25	2	0.78	18576470	5778	47.31	3200	3260	3160	4170	2250	3210	3215.03	0.94	0	-2095	3280	3245	3205	3170	3130	3262	3187	96	960	500	2050	5	1	19100894	618	-89.86	1.40	12	0.03	-36.00	2315.00	4485	20230210	-27.87	2220	20220623	45.72	4485	-27.87	20230210	2960	9.29	20230102	4485	-27.87	20230210	2220	45.72	20220623	0.14	N	016100	500	95 억	179424	N	N	N	N
69	20230619	150709	57	100.00	KOSDAQ	화학	N	N	N	N	N	3240	30	2	0.93	17253350	5369	43.96	3200	3260	3160	4170	2250	3210	3213.51	0.94	0	-2090	3280	3245	3205	3170	3130	3262	3187	96	960	500	2050	5	1	19100894	619	-90.00	1.40	12	0.03	-36.00	2315.00	4485	20230210	-27.76	2220	20220623	45.95	4485	-27.76	20230210	2960	9.46	20230102	4485	-27.76	20230210	2220	45.95	20220623	0.14	N	016100	500	95 억	179424	N	N	N	N
70	20230619	140147	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	-5	5	-0.16	14385365	4482	36.70	3200	3260	3160	4170	2250	3210	3209.59	0.94	0	-1862	3280	3245	3205	3170	3130	3262	3187	96	960	500	2050	5	1	19100894	612	-89.03	1.38	12	0.02	-36.00	2315.00	4485	20230210	-28.54	2220	20220623	44.37	4485	-28.54	20230210	2960	8.28	20230102	4485	-28.54	20230210	2220	44.37	20220623	0.14	N	016100	500	95 억	179424	N	N	N	N
71	20230619	130747	57	100.00	KOSDAQ	화학	N	N	N	N	N	3225	15	2	0.47	12365805	3855	31.57	3200	3260	3160	4170	2250	3210	3207.73	0.94	0	-1771	3280	3245	3205	3170	3130	3262	3187	96	960	500	2050	5	1	19100894	616	-89.58	1.39	12	0.02	-36.00	2315.00	4485	20230210	-28.09	2220	20220623	45.27	4485	-28.09	20230210	2960	8.95	20230102	4485	-28.09	20230210	2220	45.27	20220623	0.14	N	016100	500	95 억	179424	N	N	N	N
72	20230619	121023	57	100.00	KOSDAQ	화학	N	N	N	N	N	3220	10	2	0.31	9123330	2848	23.32	3200	3260	3160	4170	2250	3210	3203.42	0.94	0	-771	3280	3245	3205	3170	3130	3262	3187	96	960	500	2050	5	1	19100894	615	-89.44	1.39	12	0.01	-36.00	2315.00	4485	20230210	-28.21	2220	20220623	45.05	4485	-28.21	20230210	2960	8.78	20230102	4485	-28.21	20230210	2220	45.05	20220623	0.14	N	016100	500	95 억	179424	N	N	N	N
73	20230619	110339	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	-10	5	-0.31	8571780	2676	21.91	3200	3260	3160	4170	2250	3210	3203.21	0.94	0	-691	3280	3245	3205	3170	3130	3262	3187	96	960	500	2050	5	1	19100894	611	-88.89	1.38	12	0.01	-36.00	2315.00	4485	20230210	-28.65	2220	20220623	44.14	4485	-28.65	20230210	2960	8.11	20230102	4485	-28.65	20230210	2220	44.14	20220623	0.14	N	016100	500	95 억	179424	N	N	N	N
74	20230619	100340	57	100.00	KOSDAQ	화학	N	N	N	N	N	3215	5	2	0.16	6074475	1898	15.54	3200	3260	3160	4170	2250	3210	3200.46	0.94	0	-605	3280	3245	3205	3170	3130	3262	3187	96	960	500	2050	5	1	19100894	614	-89.31	1.39	12	0.01	-36.00	2315.00	4485	20230210	-28.32	2220	20220623	44.82	4485	-28.32	20230210	2960	8.61	20230102	4485	-28.32	20230210	2220	44.82	20220623	0.14	N	016100	500	95 억	179424	N	N	N	N
75	20230619	090733	57	100.00	KOSDAQ	화학	N	N	N	N	N	3260	50	2	1.56	782490	244	2.00	3200	3260	3200	4170	2250	3210	3206.93	0.94	0	-64	3280	3245	3205	3170	3130	3262	3187	96	960	500	2050	5	1	19100894	623	-90.56	1.41	12	0.00	-36.00	2315.00	4485	20230210	-27.31	2220	20220623	46.85	4485	-27.31	20230210	2960	10.14	20230102	4485	-27.31	20230210	2220	46.85	20220623	0.14	N	016100	500	95 억	179424	N	N	N	N
76	20230616	160436	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	10	2	0.31	38876505	12212	106.77	3165	3240	3165	4160	2240	3200	3183.38	0.94	0	703	3270	3235	3200	3165	3130	3252	3182	96	960	500	2040	5	1	19100894	613	-89.17	1.39	12	0.06	-36.00	2315.00	4485	20230210	-28.43	2220	20220623	44.59	4485	-28.43	20230210	2960	8.45	20230102	4485	-28.43	20230210	2220	44.59	20220623	0.14	N	016100	500	95 억	178721	N	N	N	N
77	20230616	150716	57	100.00	KOSDAQ	화학	N	N	N	N	N	3215	15	2	0.47	37793695	11875	103.82	3165	3240	3165	4160	2240	3200	3182.63	0.94	0	711	3270	3235	3200	3165	3130	3252	3182	96	960	500	2040	5	1	19100894	614	-89.31	1.39	12	0.06	-36.00	2315.00	4485	20230210	-28.32	2220	20220623	44.82	4485	-28.32	20230210	2960	8.61	20230102	4485	-28.32	20230210	2220	44.82	20220623	0.14	N	016100	500	95 억	178721	N	N	N	N
78	20230616	140140	57	100.00	KOSDAQ	화학	N	N	N	N	N	3205	5	2	0.16	35454510	11146	97.45	3165	3240	3165	4160	2240	3200	3180.92	0.94	0	717	3270	3235	3200	3165	3130	3252	3182	96	960	500	2040	5	1	19100894	612	-89.03	1.38	12	0.06	-36.00	2315.00	4485	20230210	-28.54	2220	20220623	44.37	4485	-28.54	20230210	2960	8.28	20230102	4485	-28.54	20230210	2220	44.37	20220623	0.14	N	016100	500	95 억	178721	N	N	N	N
79	20230616	130110	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	0	3	0.00	33593615	10562	92.34	3165	3240	3165	4160	2240	3200	3180.61	0.94	0	613	3270	3235	3200	3165	3130	3252	3182	96	960	500	2040	5	1	19100894	611	-88.89	1.38	12	0.06	-36.00	2315.00	4485	20230210	-28.65	2220	20220623	44.14	4485	-28.65	20230210	2960	8.11	20230102	4485	-28.65	20230210	2220	44.14	20220623	0.14	N	016100	500	95 억	178721	N	N	N	N
80	20230616	120559	57	100.00	KOSDAQ	화학	N	N	N	N	N	3195	-5	5	-0.16	32389190	10185	89.05	3165	3240	3165	4160	2240	3200	3180.09	0.94	0	613	3270	3235	3200	3165	3130	3252	3182	96	960	500	2040	5	1	19100894	610	-88.75	1.38	12	0.05	-36.00	2315.00	4485	20230210	-28.76	2220	20220623	43.92	4485	-28.76	20230210	2960	7.94	20230102	4485	-28.76	20230210	2220	43.92	20220623	0.14	N	016100	500	95 억	178721	N	N	N	N
81	20230616	110115	57	100.00	KOSDAQ	화학	N	N	N	N	N	3225	25	2	0.78	13129440	4121	36.03	3165	3240	3165	4160	2240	3200	3185.98	0.94	0	259	3270	3235	3200	3165	3130	3252	3182	96	960	500	2040	5	1	19100894	616	-89.58	1.39	12	0.02	-36.00	2315.00	4485	20230210	-28.09	2220	20220623	45.27	4485	-28.09	20230210	2960	8.95	20230102	4485	-28.09	20230210	2220	45.27	20220623	0.14	N	016100	500	95 억	178721	N	N	N	N
82	20230616	100153	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	10	2	0.31	13081130	4106	35.90	3165	3240	3165	4160	2240	3200	3185.86	0.94	0	272	3270	3235	3200	3165	3130	3252	3182	96	960	500	2040	5	1	19100894	613	-89.17	1.39	12	0.02	-36.00	2315.00	4485	20230210	-28.43	2220	20220623	44.59	4485	-28.43	20230210	2960	8.45	20230102	4485	-28.43	20230210	2220	44.59	20220623	0.14	N	016100	500	95 억	178721	N	N	N	N
83	20230616	090921	57	100.00	KOSDAQ	화학	N	N	N	N	N	3200	0	3	0.00	4424705	1398	12.22	3165	3200	3165	4160	2240	3200	3165.03	0.94	0	51	3270	3235	3200	3165	3130	3252	3182	96	960	500	2040	5	1	19100894	611	-88.89	1.38	12	0.01	-36.00	2315.00	4485	20230210	-28.65	2220	20220623	44.14	4485	-28.65	20230210	2960	8.11	20230102	4485	-28.65	20230210	2220	44.14	20220623	0.14	N	016100	500	95 억	178721	N	N	N	N
84	20230615	150835	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	-45	5	-1.39	33655215	10525	59.99	3190	3235	3165	4205	2265	3235	3197.65	0.94	0	-116	3315	3275	3215	3175	3115	3295	3195	96	970	500	2070	5	1	19100894	609	-88.61	1.38	12	0.06	-36.00	2315.00	4485	20230210	-28.87	2220	20220623	43.69	4485	-28.87	20230210	2960	7.77	20230102	4485	-28.87	20230210	2220	43.69	20220623	0.13	N	016100	500	95 억	178941	N	N	N	N
85	20230615	140822	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	-25	5	-0.77	25877485	8090	46.11	3190	3235	3165	4205	2265	3235	3198.70	0.94	0	-117	3315	3275	3215	3175	3115	3295	3195	96	970	500	2070	5	1	19100894	613	-89.17	1.39	12	0.04	-36.00	2315.00	4485	20230210	-28.43	2220	20220623	44.59	4485	-28.43	20230210	2960	8.45	20230102	4485	-28.43	20230210	2220	44.59	20220623	0.13	N	016100	500	95 억	178941	N	N	N	N
86	20230615	130844	57	100.00	KOSDAQ	화학	N	N	N	N	N	3210	-25	5	-0.77	23785005	7437	42.39	3190	3235	3165	4205	2265	3235	3198.20	0.94	0	-237	3315	3275	3215	3175	3115	3295	3195	96	970	500	2070	5	1	19100894	613	-89.17	1.39	12	0.04	-36.00	2315.00	4485	20230210	-28.43	2220	20220623	44.59	4485	-28.43	20230210	2960	8.45	20230102	4485	-28.43	20230210	2220	44.59	20220623	0.13	N	016100	500	95 억	178941	N	N	N	N
87	20230615	120952	57	100.00	KOSDAQ	화학	N	N	N	N	N	3190	-45	5	-1.39	20930525	6540	37.28	3190	3235	3165	4205	2265	3235	3200.39	0.94	0	-237	3315	3275	3215	3175	3115	3295	3195	96	970	500	2070	5	1	19100894	609	-88.61	1.38	12	0.03	-36.00	2315.00	4485	20230210	-28.87	2220	20220623	43.69	4485	-28.87	20230210	2960	7.77	20230102	4485	-28.87	20230210	2220	43.69	20220623	0.13	N	016100	500	95 억	178941	N	N	N	N
88	20230615	110339	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	-55	5	-1.70	17852270	5571	31.75	3190	3235	3180	4205	2265	3235	3204.50	0.94	0	-229	3315	3275	3215	3175	3115	3295	3195	96	970	500	2070	5	1	19100894	607	-88.33	1.37	12	0.03	-36.00	2315.00	4485	20230210	-29.10	2220	20220623	43.24	4485	-29.10	20230210	2960	7.43	20230102	4485	-29.10	20230210	2220	43.24	20220623	0.13	N	016100	500	95 억	178941	N	N	N	N
89	20230611	184829	57	100.00	KOSDAQ	화학	N	N	N	N	N	3360	10	2	0.30	52575940	15825	253.04	3435	3435	3285	4355	2345	3350	3322.33	0.94	127	71	3416	3382	3351	3317	3286	3367	3302	96	1005	500	2140	5	1	19100894	642	-93.33	1.45	12	0.08	-36.00	2315.00	4485	20230210	-25.08	2220	20220623	51.35	4485	-25.08	20230210	2960	13.51	20230102	4485	-25.08	20230210	2220	51.35	20220623	0.14	N	016100	500	95 억	180275	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History