KissMeData/048830/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	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	160451	60.00	KOSDAQ	화학	N	N	N	N	60	N	2015	16	2	0.80	160810543	79918	45.52	1999	2040	1985	2595	1400	1999	2012.19	37.06	0	9940	2093	2046	2013	1966	1933	2029	1949	94	597	500	1270	5	1	18723923	377	25.51	0.86	12	0.43	79.00	2342.00	2370	20220905	-14.98	1660	20221013	21.39	2220	-9.23	20230620	1665	21.02	20230103	2370	-14.98	20220905	1660	21.39	20221013	0.54	N	048830	500	93 억	6939454	N	N	N	N
3	20230630	150455	60.00	KOSDAQ	화학	N	N	N	N	60	N	2030	31	2	1.55	147828338	73485	41.86	1999	2040	1985	2595	1400	1999	2011.68	37.06	0	9132	2093	2046	2013	1966	1933	2029	1949	94	597	500	1270	5	1	18723923	380	25.70	0.87	12	0.39	79.00	2342.00	2370	20220905	-14.35	1660	20221013	22.29	2220	-8.56	20230620	1665	21.92	20230103	2370	-14.35	20220905	1660	22.29	20221013	0.54	N	048830	500	93 억	6939454	N	N	N	N
4	20230630	140452	60.00	KOSDAQ	화학	N	N	N	N	60	N	2010	11	2	0.55	111404028	55508	31.62	1999	2025	1985	2595	1400	1999	2006.99	37.06	0	8102	2093	2046	2013	1966	1933	2029	1949	94	597	500	1270	5	1	18723923	376	25.44	0.86	12	0.30	79.00	2342.00	2370	20220905	-15.19	1660	20221013	21.08	2220	-9.46	20230620	1665	20.72	20230103	2370	-15.19	20220905	1660	21.08	20221013	0.54	N	048830	500	93 억	6939454	N	N	N	N
5	20230630	130454	60.00	KOSDAQ	화학	N	N	N	N	60	N	2015	16	2	0.80	93104713	46431	26.45	1999	2020	1985	2595	1400	1999	2005.23	37.06	0	6538	2093	2046	2013	1966	1933	2029	1949	94	597	500	1270	5	1	18723923	377	25.51	0.86	12	0.25	79.00	2342.00	2370	20220905	-14.98	1660	20221013	21.39	2220	-9.23	20230620	1665	21.02	20230103	2370	-14.98	20220905	1660	21.39	20221013	0.54	N	048830	500	93 억	6939454	N	N	N	N
6	20230630	120451	60.00	KOSDAQ	화학	N	N	N	N	60	N	2010	11	2	0.55	84013718	41912	23.87	1999	2020	1985	2595	1400	1999	2004.53	37.06	0	4437	2093	2046	2013	1966	1933	2029	1949	94	597	500	1270	5	1	18723923	376	25.44	0.86	12	0.22	79.00	2342.00	2370	20220905	-15.19	1660	20221013	21.08	2220	-9.46	20230620	1665	20.72	20230103	2370	-15.19	20220905	1660	21.08	20221013	0.54	N	048830	500	93 억	6939454	N	N	N	N
7	20230630	110453	60.00	KOSDAQ	화학	N	N	N	N	60	N	2005	6	2	0.30	58969066	29424	16.76	1999	2020	1985	2595	1400	1999	2004.11	37.06	0	2243	2093	2046	2013	1966	1933	2029	1949	94	597	500	1270	5	1	18723923	375	25.38	0.86	12	0.16	79.00	2342.00	2370	20220905	-15.40	1660	20221013	20.78	2220	-9.68	20230620	1665	20.42	20230103	2370	-15.40	20220905	1660	20.78	20221013	0.54	N	048830	500	93 억	6939454	N	N	N	N
8	20230630	100453	60.00	KOSDAQ	화학	N	N	N	N	60	N	2010	11	2	0.55	34408273	17198	9.80	1999	2020	1985	2595	1400	1999	2000.71	37.06	0	540	2093	2046	2013	1966	1933	2029	1949	94	597	500	1270	5	1	18723923	376	25.44	0.86	12	0.09	79.00	2342.00	2370	20220905	-15.19	1660	20221013	21.08	2220	-9.46	20230620	1665	20.72	20230103	2370	-15.19	20220905	1660	21.08	20221013	0.54	N	048830	500	93 억	6939454	N	N	N	N
9	20230630	090454	60.00	KOSDAQ	화학	N	N	N	N	60	N	2005	6	2	0.30	5076334	2540	1.45	1999	2005	1991	2595	1400	1999	1998.56	37.06	0	615	2093	2046	2013	1966	1933	2029	1949	94	597	500	1270	5	1	18723923	375	25.38	0.86	12	0.01	79.00	2342.00	2370	20220905	-15.40	1660	20221013	20.78	2220	-9.68	20230620	1665	20.42	20230103	2370	-15.40	20220905	1660	20.78	20221013	0.54	N	048830	500	93 억	6939454	N	N	N	N
10	20230629	160452	60.00	KOSDAQ	화학	N	N	N	N	60	N	1999	-46	5	-2.25	352144295	175159	100.66	2045	2060	1980	2655	1435	2045	2010.58	37.02	0	8436	2121	2082	2056	2017	1991	2070	2005	94	610	500	1300	1	1	18723923	374	25.30	0.85	12	0.94	79.00	2342.00	2370	20220905	-15.65	1660	20221013	20.42	2220	-9.95	20230620	1665	20.06	20230103	2370	-15.65	20220905	1660	20.42	20221013	0.57	N	048830	500	93 억	6931018	N	N	N	N
11	20230629	150450	60.00	KOSDAQ	화학	N	N	N	N	60	N	1987	-58	5	-2.84	327287115	162719	93.51	2045	2060	1980	2655	1435	2045	2011.36	37.02	0	8291	2121	2082	2056	2017	1991	2070	2005	94	610	500	1300	1	1	18723923	372	25.15	0.85	12	0.87	79.00	2342.00	2370	20220905	-16.16	1660	20221013	19.70	2220	-10.50	20230620	1665	19.34	20230103	2370	-16.16	20220905	1660	19.70	20221013	0.57	N	048830	500	93 억	6931018	N	N	N	N
12	20230629	140450	60.00	KOSDAQ	화학	N	N	N	N	60	N	1998	-47	5	-2.30	286755811	142352	81.81	2045	2060	1980	2655	1435	2045	2014.41	37.02	0	8011	2121	2082	2056	2017	1991	2070	2005	94	610	500	1300	1	1	18723923	374	25.29	0.85	12	0.76	79.00	2342.00	2370	20220905	-15.70	1660	20221013	20.36	2220	-10.00	20230620	1665	20.00	20230103	2370	-15.70	20220905	1660	20.36	20221013	0.57	N	048830	500	93 억	6931018	N	N	N	N
13	20230629	130450	60.00	KOSDAQ	화학	N	N	N	N	60	N	2010	-35	5	-1.71	204861915	101300	58.22	2045	2060	1997	2655	1435	2045	2022.33	37.02	0	4153	2121	2082	2056	2017	1991	2070	2005	94	610	500	1300	5	1	18723923	376	25.44	0.86	12	0.54	79.00	2342.00	2370	20220905	-15.19	1660	20221013	21.08	2220	-9.46	20230620	1665	20.72	20230103	2370	-15.19	20220905	1660	21.08	20221013	0.57	N	048830	500	93 억	6931018	N	N	N	N
14	20230629	120451	60.00	KOSDAQ	화학	N	N	N	N	60	N	2010	-35	5	-1.71	150862910	74320	42.71	2045	2060	2005	2655	1435	2045	2029.91	37.02	0	2726	2121	2082	2056	2017	1991	2070	2005	94	610	500	1300	5	1	18723923	376	25.44	0.86	12	0.40	79.00	2342.00	2370	20220905	-15.19	1660	20221013	21.08	2220	-9.46	20230620	1665	20.72	20230103	2370	-15.19	20220905	1660	21.08	20221013	0.57	N	048830	500	93 억	6931018	N	N	N	N
15	20230629	110451	60.00	KOSDAQ	화학	N	N	N	N	60	N	2030	-15	5	-0.73	98863200	48494	27.87	2045	2060	2005	2655	1435	2045	2038.67	37.02	0	2048	2121	2082	2056	2017	1991	2070	2005	94	610	500	1300	5	1	18723923	380	25.70	0.87	12	0.26	79.00	2342.00	2370	20220905	-14.35	1660	20221013	22.29	2220	-8.56	20230620	1665	21.92	20230103	2370	-14.35	20220905	1660	22.29	20221013	0.57	N	048830	500	93 억	6931018	N	N	N	N
16	20230629	100451	60.00	KOSDAQ	화학	N	N	N	N	60	N	2035	-10	5	-0.49	80028865	39234	22.55	2045	2060	2005	2655	1435	2045	2039.78	37.02	0	2344	2121	2082	2056	2017	1991	2070	2005	94	610	500	1300	5	1	18723923	381	25.76	0.87	12	0.21	79.00	2342.00	2370	20220905	-14.14	1660	20221013	22.59	2220	-8.33	20230620	1665	22.22	20230103	2370	-14.14	20220905	1660	22.59	20221013	0.57	N	048830	500	93 억	6931018	N	N	N	N
17	20230629	090449	60.00	KOSDAQ	화학	N	N	N	N	60	N	2035	-10	5	-0.49	16941320	8333	4.79	2045	2055	2005	2655	1435	2045	2033.04	37.02	0	422	2121	2082	2056	2017	1991	2070	2005	94	610	500	1300	5	1	18723923	381	25.76	0.87	12	0.04	79.00	2342.00	2370	20220905	-14.14	1660	20221013	22.59	2220	-8.33	20230620	1665	22.22	20230103	2370	-14.14	20220905	1660	22.59	20221013	0.57	N	048830	500	93 억	6931018	N	N	N	N
18	20230628	160446	60.00	KOSDAQ	화학	N	N	N	N	60	N	2045	-10	5	-0.49	356322515	172832	140.66	2080	2095	2030	2670	1440	2055	2061.77	36.95	0	13434	2141	2097	2071	2027	2001	2085	2015	94	615	500	1310	5	1	18723923	383	25.89	0.87	12	0.92	79.00	2342.00	2370	20220905	-13.71	1660	20221013	23.19	2220	-7.88	20230620	1665	22.82	20230103	2370	-13.71	20220905	1660	23.19	20221013	0.55	N	048830	500	93 억	6917584	N	N	N	N
19	20230628	150449	60.00	KOSDAQ	화학	N	N	N	N	60	N	2060	5	2	0.24	335348970	162602	132.34	2080	2095	2030	2670	1440	2055	2062.39	36.95	0	13525	2141	2097	2071	2027	2001	2085	2015	94	615	500	1310	5	1	18723923	386	26.08	0.88	12	0.87	79.00	2342.00	2370	20220905	-13.08	1660	20221013	24.10	2220	-7.21	20230620	1665	23.72	20230103	2370	-13.08	20220905	1660	24.10	20221013	0.55	N	048830	500	93 억	6917584	N	N	N	N
20	20230628	140446	60.00	KOSDAQ	화학	N	N	N	N	60	N	2075	20	2	0.97	285060030	138176	112.46	2080	2095	2030	2670	1440	2055	2063.02	36.95	0	10293	2141	2097	2071	2027	2001	2085	2015	94	615	500	1310	5	1	18723923	389	26.27	0.89	12	0.74	79.00	2342.00	2370	20220905	-12.45	1660	20221013	25.00	2220	-6.53	20230620	1665	24.62	20230103	2370	-12.45	20220905	1660	25.00	20221013	0.55	N	048830	500	93 억	6917584	N	N	N	N
21	20230628	130447	60.00	KOSDAQ	화학	N	N	N	N	60	N	2070	15	2	0.73	224069670	108766	88.52	2080	2095	2030	2670	1440	2055	2060.11	36.95	0	10009	2141	2097	2071	2027	2001	2085	2015	94	615	500	1310	5	1	18723923	388	26.20	0.88	12	0.58	79.00	2342.00	2370	20220905	-12.66	1660	20221013	24.70	2220	-6.76	20230620	1665	24.32	20230103	2370	-12.66	20220905	1660	24.70	20221013	0.55	N	048830	500	93 억	6917584	N	N	N	N
22	20230628	120425	60.00	KOSDAQ	화학	N	N	N	N	60	N	2075	20	2	0.97	205916610	99959	81.35	2080	2095	2030	2670	1440	2055	2060.01	36.95	0	8548	2141	2097	2071	2027	2001	2085	2015	94	615	500	1310	5	1	18723923	389	26.27	0.89	12	0.53	79.00	2342.00	2370	20220905	-12.45	1660	20221013	25.00	2220	-6.53	20230620	1665	24.62	20230103	2370	-12.45	20220905	1660	25.00	20221013	0.55	N	048830	500	93 억	6917584	N	N	N	N
23	20230628	110451	60.00	KOSDAQ	화학	N	N	N	N	60	N	2045	-10	5	-0.49	174473050	84699	68.93	2080	2095	2030	2670	1440	2055	2059.92	36.95	0	8678	2141	2097	2071	2027	2001	2085	2015	94	615	500	1310	5	1	18723923	383	25.89	0.87	12	0.45	79.00	2342.00	2370	20220905	-13.71	1660	20221013	23.19	2220	-7.88	20230620	1665	22.82	20230103	2370	-13.71	20220905	1660	23.19	20221013	0.55	N	048830	500	93 억	6917584	N	N	N	N
24	20230628	100451	60.00	KOSDAQ	화학	N	N	N	N	60	N	2050	-5	5	-0.24	119020335	57625	46.90	2080	2095	2045	2670	1440	2055	2065.43	36.95	0	5438	2141	2097	2071	2027	2001	2085	2015	94	615	500	1310	5	1	18723923	384	25.95	0.88	12	0.31	79.00	2342.00	2370	20220905	-13.50	1660	20221013	23.49	2220	-7.66	20230620	1665	23.12	20230103	2370	-13.50	20220905	1660	23.49	20221013	0.55	N	048830	500	93 억	6917584	N	N	N	N
25	20230628	090448	60.00	KOSDAQ	화학	N	N	N	N	60	N	2070	15	2	0.73	27179685	13067	10.63	2080	2095	2070	2670	1440	2055	2080.02	36.95	0	-529	2141	2097	2071	2027	2001	2085	2015	94	615	500	1310	5	1	18723923	388	26.20	0.88	12	0.07	79.00	2342.00	2370	20220905	-12.66	1660	20221013	24.70	2220	-6.76	20230620	1665	24.32	20230103	2370	-12.66	20220905	1660	24.70	20221013	0.55	N	048830	500	93 억	6917584	N	N	N	N
26	20230627	160449	60.00	KOSDAQ	화학	N	N	N	N	60	N	2055	-45	5	-2.14	254664325	122848	45.95	2115	2115	2045	2730	1470	2100	2072.86	36.93	0	1624	2156	2127	2081	2052	2006	2142	2067	94	630	500	1340	5	1	18723923	385	26.01	0.88	12	0.66	79.00	2342.00	2370	20220905	-13.29	1660	20221013	23.80	2220	-7.43	20230620	1665	23.42	20230103	2370	-13.29	20220905	1660	23.80	20221013	0.53	N	048830	500	93 억	6915436	N	N	N	N
27	20230627	150452	60.00	KOSDAQ	화학	N	N	N	N	60	N	2060	-40	5	-1.90	217633815	104861	39.22	2115	2115	2055	2730	1470	2100	2075.09	36.93	0	2549	2156	2127	2081	2052	2006	2142	2067	94	630	500	1340	5	1	18723923	386	26.08	0.88	12	0.56	79.00	2342.00	2370	20220905	-13.08	1660	20221013	24.10	2220	-7.21	20230620	1665	23.72	20230103	2370	-13.08	20220905	1660	24.10	20221013	0.53	N	048830	500	93 억	6915436	N	N	N	N
28	20230627	140456	60.00	KOSDAQ	화학	N	N	N	N	60	N	2075	-25	5	-1.19	147026030	70635	26.42	2115	2115	2065	2730	1470	2100	2081.09	36.93	0	930	2156	2127	2081	2052	2006	2142	2067	94	630	500	1340	5	1	18723923	389	26.27	0.89	12	0.38	79.00	2342.00	2370	20220905	-12.45	1660	20221013	25.00	2220	-6.53	20230620	1665	24.62	20230103	2370	-12.45	20220905	1660	25.00	20221013	0.53	N	048830	500	93 억	6915436	N	N	N	N
29	20230627	130455	60.00	KOSDAQ	화학	N	N	N	N	60	N	2070	-30	5	-1.43	129346610	62116	23.23	2115	2115	2065	2730	1470	2100	2081.90	36.93	0	930	2156	2127	2081	2052	2006	2142	2067	94	630	500	1340	5	1	18723923	388	26.20	0.88	12	0.33	79.00	2342.00	2370	20220905	-12.66	1660	20221013	24.70	2220	-6.76	20230620	1665	24.32	20230103	2370	-12.66	20220905	1660	24.70	20221013	0.53	N	048830	500	93 억	6915436	N	N	N	N
30	20230627	120457	60.00	KOSDAQ	화학	N	N	N	N	60	N	2085	-15	5	-0.71	117377505	56352	21.08	2115	2115	2065	2730	1470	2100	2082.47	36.93	0	730	2156	2127	2081	2052	2006	2142	2067	94	630	500	1340	5	1	18723923	390	26.39	0.89	12	0.30	79.00	2342.00	2370	20220905	-12.03	1660	20221013	25.60	2220	-6.08	20230620	1665	25.23	20230103	2370	-12.03	20220905	1660	25.60	20221013	0.53	N	048830	500	93 억	6915436	N	N	N	N
31	20230627	110457	60.00	KOSDAQ	화학	N	N	N	N	60	N	2085	-15	5	-0.71	97932670	47009	17.58	2115	2115	2065	2730	1470	2100	2082.72	36.93	0	1186	2156	2127	2081	2052	2006	2142	2067	94	630	500	1340	5	1	18723923	390	26.39	0.89	12	0.25	79.00	2342.00	2370	20220905	-12.03	1660	20221013	25.60	2220	-6.08	20230620	1665	25.23	20230103	2370	-12.03	20220905	1660	25.60	20221013	0.53	N	048830	500	93 억	6915436	N	N	N	N
32	20230627	100446	60.00	KOSDAQ	화학	N	N	N	N	60	N	2080	-20	5	-0.95	75449980	36246	13.56	2115	2115	2065	2730	1470	2100	2080.81	36.93	0	1186	2156	2127	2081	2052	2006	2142	2067	94	630	500	1340	5	1	18723923	389	26.33	0.89	12	0.19	79.00	2342.00	2370	20220905	-12.24	1660	20221013	25.30	2220	-6.31	20230620	1665	24.92	20230103	2370	-12.24	20220905	1660	25.30	20221013	0.53	N	048830	500	93 억	6915436	N	N	N	N
33	20230627	090449	60.00	KOSDAQ	화학	N	N	N	N	60	N	2085	-15	5	-0.71	26242770	12480	4.67	2115	2115	2085	2730	1470	2100	2103.17	36.93	0	243	2156	2127	2081	2052	2006	2142	2067	94	630	500	1340	5	1	18723923	390	26.39	0.89	12	0.07	79.00	2342.00	2370	20220905	-12.03	1660	20221013	25.60	2220	-6.08	20230620	1665	25.23	20230103	2370	-12.03	20220905	1660	25.60	20221013	0.53	N	048830	500	93 억	6915436	N	N	N	N
34	20230626	160448	60.00	KOSDAQ	화학	N	N	N	N	60	N	2100	15	2	0.72	549482635	264465	71.70	2090	2110	2035	2710	1460	2085	2077.45	36.88	0	10693	2148	2116	2068	2036	1988	2132	2052	94	625	500	1330	5	1	18723923	393	26.58	0.90	12	1.41	79.00	2342.00	2370	20220905	-11.39	1660	20221013	26.51	2220	-5.41	20230620	1665	26.13	20230103	2370	-11.39	20220905	1660	26.51	20221013	0.54	N	048830	500	93 억	6904742	N	N	N	N
35	20230626	150450	60.00	KOSDAQ	화학	N	N	N	N	60	N	2085	0	3	0.00	524095745	252326	68.40	2090	2110	2035	2710	1460	2085	2077.06	36.88	0	11020	2148	2116	2068	2036	1988	2132	2052	94	625	500	1330	5	1	18723923	390	26.39	0.89	12	1.35	79.00	2342.00	2370	20220905	-12.03	1660	20221013	25.60	2220	-6.08	20230620	1665	25.23	20230103	2370	-12.03	20220905	1660	25.60	20221013	0.54	N	048830	500	93 억	6904742	N	N	N	N
36	20230626	140450	60.00	KOSDAQ	화학	N	N	N	N	60	N	2110	25	2	1.20	433598515	209114	56.69	2090	2110	2035	2710	1460	2085	2073.50	36.88	0	9101	2148	2116	2068	2036	1988	2132	2052	94	625	500	1330	5	1	18723923	395	26.71	0.90	12	1.12	79.00	2342.00	2370	20220905	-10.97	1660	20221013	27.11	2220	-4.95	20230620	1665	26.73	20230103	2370	-10.97	20220905	1660	27.11	20221013	0.54	N	048830	500	93 억	6904742	N	N	N	N
37	20230626	130449	60.00	KOSDAQ	화학	N	N	N	N	60	N	2070	-15	5	-0.72	344431955	166453	45.12	2090	2095	2035	2710	1460	2085	2069.24	36.88	0	7885	2148	2116	2068	2036	1988	2132	2052	94	625	500	1330	5	1	18723923	388	26.20	0.88	12	0.89	79.00	2342.00	2370	20220905	-12.66	1660	20221013	24.70	2220	-6.76	20230620	1665	24.32	20230103	2370	-12.66	20220905	1660	24.70	20221013	0.54	N	048830	500	93 억	6904742	N	N	N	N
38	20230626	120446	60.00	KOSDAQ	화학	N	N	N	N	60	N	2075	-10	5	-0.48	321173525	155255	42.09	2090	2095	2035	2710	1460	2085	2068.68	36.88	0	7055	2148	2116	2068	2036	1988	2132	2052	94	625	500	1330	5	1	18723923	389	26.27	0.89	12	0.83	79.00	2342.00	2370	20220905	-12.45	1660	20221013	25.00	2220	-6.53	20230620	1665	24.62	20230103	2370	-12.45	20220905	1660	25.00	20221013	0.54	N	048830	500	93 억	6904742	N	N	N	N
39	20230626	110447	60.00	KOSDAQ	화학	N	N	N	N	60	N	2085	0	3	0.00	292492450	141476	38.35	2090	2095	2035	2710	1460	2085	2067.44	36.88	0	6989	2148	2116	2068	2036	1988	2132	2052	94	625	500	1330	5	1	18723923	390	26.39	0.89	12	0.76	79.00	2342.00	2370	20220905	-12.03	1660	20221013	25.60	2220	-6.08	20230620	1665	25.23	20230103	2370	-12.03	20220905	1660	25.60	20221013	0.54	N	048830	500	93 억	6904742	N	N	N	N
40	20230626	100447	60.00	KOSDAQ	화학	N	N	N	N	60	N	2055	-30	5	-1.44	177980490	86059	23.33	2090	2095	2035	2710	1460	2085	2068.12	36.88	0	305	2148	2116	2068	2036	1988	2132	2052	94	625	500	1330	5	1	18723923	385	26.01	0.88	12	0.46	79.00	2342.00	2370	20220905	-13.29	1660	20221013	23.80	2220	-7.43	20230620	1665	23.42	20230103	2370	-13.29	20220905	1660	23.80	20221013	0.54	N	048830	500	93 억	6904742	N	N	N	N
41	20230626	090448	60.00	KOSDAQ	화학	N	N	N	N	60	N	2095	10	2	0.48	54467460	26048	7.06	2090	2095	2080	2710	1460	2085	2091.04	36.88	0	-826	2148	2116	2068	2036	1988	2132	2052	94	625	500	1330	5	1	18723923	392	26.52	0.89	12	0.14	79.00	2342.00	2370	20220905	-11.60	1660	20221013	26.20	2220	-5.63	20230620	1665	25.83	20230103	2370	-11.60	20220905	1660	26.20	20221013	0.54	N	048830	500	93 억	6904742	N	N	N	N
42	20230623	164031	60.00	KOSDAQ	화학	N	N	N	N	60	N	2085	10	2	0.48	748835160	363245	99.41	2045	2100	2020	2695	1455	2075	2061.17	36.84	0	7280	2151	2112	2081	2042	2011	2097	2027	94	620	500	1320	5	1	18723923	390	26.39	0.89	12	1.94	79.00	2342.00	2370	20220905	-12.03	1660	20221013	25.60	2220	-6.08	20230620	1665	25.23	20230103	2370	-12.03	20220905	1660	25.60	20221013	0.53	N	048830	500	93 억	6897447	N	N	N	N
43	20230623	140359	60.00	KOSDAQ	화학	N	N	N	N	60	N	2050	-25	5	-1.20	628238490	304905	83.44	2045	2100	2020	2695	1455	2075	2060.43	36.84	0	7321	2151	2112	2081	2042	2011	2097	2027	94	620	500	1320	5	1	18723923	384	25.95	0.88	12	1.63	79.00	2342.00	2370	20220905	-13.50	1660	20221013	23.49	2220	-7.66	20230620	1665	23.12	20230103	2370	-13.50	20220905	1660	23.49	20221013	0.53	N	048830	500	93 억	6897447	N	N	N	N
44	20230622	160412	60.00	KOSDAQ	화학	N	N	N	N	60	N	2075	-105	5	-4.82	736046070	353762	43.46	2100	2120	2050	2830	1530	2180	2080.58	36.94	0	-19329	2266	2222	2136	2092	2006	2245	2115	94	650	500	1390	5	1	18723923	389	26.27	0.89	12	1.89	79.00	2342.00	2370	20220905	-12.45	1660	20221013	25.00	2220	-6.53	20230620	1665	24.62	20230103	2370	-12.45	20220905	1660	25.00	20221013	0.51	N	048830	500	93 억	6916776	N	N	N	N
45	20230622	150641	60.00	KOSDAQ	화학	N	N	N	N	60	N	2065	-115	5	-5.28	637517045	306087	37.60	2100	2120	2050	2830	1530	2180	2082.75	36.94	0	-17250	2266	2222	2136	2092	2006	2245	2115	94	650	500	1390	5	1	18723923	387	26.14	0.88	12	1.63	79.00	2342.00	2370	20220905	-12.87	1660	20221013	24.40	2220	-6.98	20230620	1665	24.02	20230103	2370	-12.87	20220905	1660	24.40	20221013	0.51	N	048830	500	93 억	6916776	N	N	N	N
46	20230622	140849	60.00	KOSDAQ	화학	N	N	N	N	60	N	2090	-90	5	-4.13	495853970	237533	29.18	2100	2120	2065	2830	1530	2180	2087.46	36.94	0	-19284	2266	2222	2136	2092	2006	2245	2115	94	650	500	1390	5	1	18723923	391	26.46	0.89	12	1.27	79.00	2342.00	2370	20220905	-11.81	1660	20221013	25.90	2220	-5.86	20230620	1665	25.53	20230103	2370	-11.81	20220905	1660	25.90	20221013	0.51	N	048830	500	93 억	6916776	N	N	N	N
47	20230622	130411	60.00	KOSDAQ	화학	N	N	N	N	60	N	2075	-105	5	-4.82	422311005	202181	24.84	2100	2120	2065	2830	1530	2180	2088.71	36.94	0	-17659	2266	2222	2136	2092	2006	2245	2115	94	650	500	1390	5	1	18723923	389	26.27	0.89	12	1.08	79.00	2342.00	2370	20220905	-12.45	1660	20221013	25.00	2220	-6.53	20230620	1665	24.62	20230103	2370	-12.45	20220905	1660	25.00	20221013	0.51	N	048830	500	93 억	6916776	N	N	N	N
48	20230622	120500	60.00	KOSDAQ	화학	N	N	N	N	60	N	2085	-95	5	-4.36	393915460	188508	23.16	2100	2120	2065	2830	1530	2180	2089.58	36.94	0	-17422	2266	2222	2136	2092	2006	2245	2115	94	650	500	1390	5	1	18723923	390	26.39	0.89	12	1.01	79.00	2342.00	2370	20220905	-12.03	1660	20221013	25.60	2220	-6.08	20230620	1665	25.23	20230103	2370	-12.03	20220905	1660	25.60	20221013	0.51	N	048830	500	93 억	6916776	N	N	N	N
49	20230622	110639	60.00	KOSDAQ	화학	N	N	N	N	60	N	2090	-90	5	-4.13	347233965	166100	20.40	2100	2120	2065	2830	1530	2180	2090.43	36.94	0	-16035	2266	2222	2136	2092	2006	2245	2115	94	650	500	1390	5	1	18723923	391	26.46	0.89	12	0.89	79.00	2342.00	2370	20220905	-11.81	1660	20221013	25.90	2220	-5.86	20230620	1665	25.53	20230103	2370	-11.81	20220905	1660	25.90	20221013	0.51	N	048830	500	93 억	6916776	N	N	N	N
50	20230622	100804	60.00	KOSDAQ	화학	N	N	N	N	60	N	2085	-95	5	-4.36	233478355	111925	13.75	2100	2120	2065	2830	1530	2180	2085.90	36.94	0	-10481	2266	2222	2136	2092	2006	2245	2115	94	650	500	1390	5	1	18723923	390	26.39	0.89	12	0.60	79.00	2342.00	2370	20220905	-12.03	1660	20221013	25.60	2220	-6.08	20230620	1665	25.23	20230103	2370	-12.03	20220905	1660	25.60	20221013	0.51	N	048830	500	93 억	6916776	N	N	N	N
51	20230622	090230	60.00	KOSDAQ	화학	N	N	N	N	60	N	2075	-105	5	-4.82	92940655	44285	5.44	2100	2120	2070	2830	1530	2180	2098.42	36.94	0	-6545	2266	2222	2136	2092	2006	2245	2115	94	650	500	1390	5	1	18723923	389	26.27	0.89	12	0.24	79.00	2342.00	2370	20220905	-12.45	1660	20221013	25.00	2220	-6.53	20230620	1665	24.62	20230103	2370	-12.45	20220905	1660	25.00	20221013	0.51	N	048830	500	93 억	6916776	N	N	N	N
52	20230621	160203	60.00	KOSDAQ	화학	N	N	N	N	60	N	2180	30	2	1.40	1558082255	742400	12.69	2120	2180	2050	2795	1505	2150	2096.84	36.76	0	35603	2434	2292	2078	1936	1722	2363	2007	94	645	500	1370	5	1	18723923	408	27.59	0.93	12	3.96	79.00	2342.00	2370	20220905	-8.02	1660	20221013	31.33	2220	-1.80	20230620	1665	30.93	20230103	2370	-8.02	20220905	1660	31.33	20221013	0.51	N	048830	500	93 억	6882162	N	N	N	N
53	20230621	150954	60.00	KOSDAQ	화학	N	N	N	N	60	N	2095	-55	5	-2.56	1249023855	599142	10.24	2120	2125	2050	2795	1505	2150	2084.69	36.76	0	33878	2434	2292	2078	1936	1722	2363	2007	94	645	500	1370	5	1	18723923	392	26.52	0.89	12	3.20	79.00	2342.00	2370	20220905	-11.60	1660	20221013	26.20	2220	-5.63	20230620	1665	25.83	20230103	2370	-11.60	20220905	1660	26.20	20221013	0.51	N	048830	500	93 억	6882162	N	N	N	N
54	20230621	140234	60.00	KOSDAQ	화학	N	N	N	N	60	N	2085	-65	5	-3.02	1107390845	531668	9.09	2120	2125	2050	2795	1505	2150	2082.86	36.76	0	31756	2434	2292	2078	1936	1722	2363	2007	94	645	500	1370	5	1	18723923	390	26.39	0.89	12	2.84	79.00	2342.00	2370	20220905	-12.03	1660	20221013	25.60	2220	-6.08	20230620	1665	25.23	20230103	2370	-12.03	20220905	1660	25.60	20221013	0.51	N	048830	500	93 억	6882162	N	N	N	N
55	20230621	131004	60.00	KOSDAQ	화학	N	N	N	N	60	N	2095	-55	5	-2.56	1028350795	493811	8.44	2120	2125	2050	2795	1505	2150	2082.48	36.76	0	30496	2434	2292	2078	1936	1722	2363	2007	94	645	500	1370	5	1	18723923	392	26.52	0.89	12	2.64	79.00	2342.00	2370	20220905	-11.60	1660	20221013	26.20	2220	-5.63	20230620	1665	25.83	20230103	2370	-11.60	20220905	1660	26.20	20221013	0.51	N	048830	500	93 억	6882162	N	N	N	N
56	20230621	120442	60.00	KOSDAQ	화학	N	N	N	N	60	N	2070	-80	5	-3.72	947223280	454864	7.78	2120	2125	2050	2795	1505	2150	2082.43	36.76	0	30716	2434	2292	2078	1936	1722	2363	2007	94	645	500	1370	5	1	18723923	388	26.20	0.88	12	2.43	79.00	2342.00	2370	20220905	-12.66	1660	20221013	24.70	2220	-6.76	20230620	1665	24.32	20230103	2370	-12.66	20220905	1660	24.70	20221013	0.51	N	048830	500	93 억	6882162	N	N	N	N
57	20230621	110342	60.00	KOSDAQ	화학	N	N	N	N	60	N	2075	-75	5	-3.49	864447830	414785	7.09	2120	2125	2050	2795	1505	2150	2084.09	36.76	0	28539	2434	2292	2078	1936	1722	2363	2007	94	645	500	1370	5	1	18723923	389	26.27	0.89	12	2.22	79.00	2342.00	2370	20220905	-12.45	1660	20221013	25.00	2220	-6.53	20230620	1665	24.62	20230103	2370	-12.45	20220905	1660	25.00	20221013	0.51	N	048830	500	93 억	6882162	N	N	N	N
58	20230621	100554	60.00	KOSDAQ	화학	N	N	N	N	60	N	2075	-75	5	-3.49	762763835	365821	6.25	2120	2125	2050	2795	1505	2150	2085.07	36.76	0	26734	2434	2292	2078	1936	1722	2363	2007	94	645	500	1370	5	1	18723923	389	26.27	0.89	12	1.95	79.00	2342.00	2370	20220905	-12.45	1660	20221013	25.00	2220	-6.53	20230620	1665	24.62	20230103	2370	-12.45	20220905	1660	25.00	20221013	0.51	N	048830	500	93 억	6882162	N	N	N	N
59	20230621	090203	60.00	KOSDAQ	화학	N	N	N	N	60	N	2090	-60	5	-2.79	200178985	94881	1.62	2120	2125	2085	2795	1505	2150	2109.79	36.76	0	3092	2434	2292	2078	1936	1722	2363	2007	94	645	500	1370	5	1	18723923	391	26.46	0.89	12	0.51	79.00	2342.00	2370	20220905	-11.81	1660	20221013	25.90	2220	-5.86	20230620	1665	25.53	20230103	2370	-11.81	20220905	1660	25.90	20221013	0.51	N	048830	500	93 억	6882162	N	N	N	N
60	20230620	160923	60.00	KOSDAQ	화학	N	N	N	N	60	N	2150	290	2	15.59	12131636672	5753917	20667.80	1875	2220	1864	2415	1302	1860	2108.24	37.16	0	-74121	1874	1867	1853	1846	1832	1870	1849	94	556	500	1190	5	1	18723923	403	27.22	0.92	12	30.73	79.00	2342.00	2370	20220905	-9.28	1660	20221013	29.52	2220	-3.15	20230620	1665	29.13	20230103	2370	-9.28	20220905	1660	29.52	20221013	0.52	N	048830	500	93 억	6957024	N	N	N	N
61	20230620	150936	60.00	KOSDAQ	화학	N	N	N	N	60	N	2080	220	2	11.83	11509983012	5461527	19617.55	1875	2220	1864	2415	1302	1860	2107.47	37.16	0	-72750	1874	1867	1853	1846	1832	1870	1849	94	556	500	1190	5	1	18723923	389	26.33	0.89	12	29.17	79.00	2342.00	2370	20220905	-12.24	1660	20221013	25.30	2220	-6.31	20230620	1665	24.92	20230103	2370	-12.24	20220905	1660	25.30	20221013	0.52	N	048830	500	93 억	6957024	N	N	N	N
62	20230620	140612	60.00	KOSDAQ	화학	N	N	N	N	60	N	2045	185	2	9.95	11020575822	5226395	18772.97	1875	2220	1864	2415	1302	1860	2108.64	37.16	0	-71383	1874	1867	1853	1846	1832	1870	1849	94	556	500	1190	5	1	18723923	383	25.89	0.87	12	27.91	79.00	2342.00	2370	20220905	-13.71	1660	20221013	23.19	2220	-7.88	20230620	1665	22.82	20230103	2370	-13.71	20220905	1660	23.19	20221013	0.52	N	048830	500	93 억	6957024	N	N	N	N
63	20230620	130300	60.00	KOSDAQ	화학	N	N	N	N	60	N	2080	220	2	11.83	10599110067	5022684	18041.25	1875	2220	1864	2415	1302	1860	2110.25	37.16	0	-71145	1874	1867	1853	1846	1832	1870	1849	94	556	500	1190	5	1	18723923	389	26.33	0.89	12	26.82	79.00	2342.00	2370	20220905	-12.24	1660	20221013	25.30	2220	-6.31	20230620	1665	24.92	20230103	2370	-12.24	20220905	1660	25.30	20221013	0.52	N	048830	500	93 억	6957024	N	N	N	N
64	20230620	120230	60.00	KOSDAQ	화학	N	N	N	N	60	N	2045	185	2	9.95	10287765897	4872138	17500.50	1875	2220	1864	2415	1302	1860	2111.55	37.16	0	-68812	1874	1867	1853	1846	1832	1870	1849	94	556	500	1190	5	1	18723923	383	25.89	0.87	12	26.02	79.00	2342.00	2370	20220905	-13.71	1660	20221013	23.19	2220	-7.88	20230620	1665	22.82	20230103	2370	-13.71	20220905	1660	23.19	20221013	0.52	N	048830	500	93 억	6957024	N	N	N	N
65	20230620	110448	60.00	KOSDAQ	화학	N	N	N	N	60	N	2025	165	2	8.87	9924303102	4693663	16859.42	1875	2220	1864	2415	1302	1860	2114.40	37.16	0	-68427	1874	1867	1853	1846	1832	1870	1849	94	556	500	1190	5	1	18723923	379	25.63	0.86	12	25.07	79.00	2342.00	2370	20220905	-14.56	1660	20221013	21.99	2220	-8.78	20230620	1665	21.62	20230103	2370	-14.56	20220905	1660	21.99	20221013	0.52	N	048830	500	93 억	6957024	N	N	N	N
66	20230620	100146	60.00	KOSDAQ	화학	N	N	N	N	60	N	2120	260	2	13.98	7542372329	3559074	12784.03	1875	2220	1864	2415	1302	1860	2119.20	37.16	0	-67285	1874	1867	1853	1846	1832	1870	1849	94	556	500	1190	5	1	18723923	397	26.84	0.91	12	19.01	79.00	2342.00	2370	20220905	-10.55	1660	20221013	27.71	2220	-4.50	20230620	1665	27.33	20230103	2370	-10.55	20220905	1660	27.71	20221013	0.52	N	048830	500	93 억	6957024	N	N	N	N
67	20230620	090415	60.00	KOSDAQ	화학	N	N	N	N	60	N	1915	55	2	2.96	36684758	19393	69.66	1875	1920	1864	2415	1302	1860	1891.65	37.16	0	173	1874	1867	1853	1846	1832	1870	1849	94	556	500	1190	1	1	18723923	359	24.24	0.82	12	0.10	79.00	2342.00	2370	20220905	-19.20	1660	20221013	15.36	2080	-7.93	20230131	1665	15.02	20230103	2370	-19.20	20220905	1660	15.36	20221013	0.52	N	048830	500	93 억	6957024	N	N	N	N
68	20230619	160118	60.00	KOSDAQ	화학	N	N	N	N	60	N	1860	24	2	1.31	50764065	27450	61.06	1846	1860	1839	2385	1286	1836	1849.32	37.17	0	-2500	1854	1845	1836	1827	1818	1840	1822	94	549	500	1170	1	1	18723923	348	23.54	0.79	12	0.15	79.00	2342.00	2370	20220905	-21.52	1660	20221013	12.05	2080	-10.58	20230131	1665	11.71	20230103	2370	-21.52	20220905	1660	12.05	20221013	0.51	N	048830	500	93 억	6959516	N	N	N	N
69	20230619	151008	60.00	KOSDAQ	화학	N	N	N	N	60	N	1848	12	2	0.65	44578074	24124	53.66	1846	1855	1839	2385	1286	1836	1847.87	37.17	0	-2504	1854	1845	1836	1827	1818	1840	1822	94	549	500	1170	1	1	18723923	346	23.39	0.79	12	0.13	79.00	2342.00	2370	20220905	-22.03	1660	20221013	11.33	2080	-11.15	20230131	1665	10.99	20230103	2370	-22.03	20220905	1660	11.33	20221013	0.51	N	048830	500	93 억	6959516	N	N	N	N
70	20230619	140900	60.00	KOSDAQ	화학	N	N	N	N	60	N	1851	15	2	0.82	41353137	22378	49.77	1846	1855	1839	2385	1286	1836	1847.94	37.17	0	-2518	1854	1845	1836	1827	1818	1840	1822	94	549	500	1170	1	1	18723923	347	23.43	0.79	12	0.12	79.00	2342.00	2370	20220905	-21.90	1660	20221013	11.51	2080	-11.01	20230131	1665	11.17	20230103	2370	-21.90	20220905	1660	11.51	20221013	0.51	N	048830	500	93 억	6959516	N	N	N	N
71	20230619	130905	60.00	KOSDAQ	화학	N	N	N	N	60	N	1842	6	2	0.33	40906932	22136	49.24	1846	1855	1839	2385	1286	1836	1847.98	37.17	0	-2697	1854	1845	1836	1827	1818	1840	1822	94	549	500	1170	1	1	18723923	345	23.32	0.79	12	0.12	79.00	2342.00	2370	20220905	-22.28	1660	20221013	10.96	2080	-11.44	20230131	1665	10.63	20230103	2370	-22.28	20220905	1660	10.96	20221013	0.51	N	048830	500	93 억	6959516	N	N	N	N
72	20230619	120152	60.00	KOSDAQ	화학	N	N	N	N	60	N	1841	5	2	0.27	35788185	19360	43.06	1846	1855	1840	2385	1286	1836	1848.56	37.17	0	-1687	1854	1845	1836	1827	1818	1840	1822	94	549	500	1170	1	1	18723923	345	23.30	0.79	12	0.10	79.00	2342.00	2370	20220905	-22.32	1660	20221013	10.90	2080	-11.49	20230131	1665	10.57	20230103	2370	-22.32	20220905	1660	10.90	20221013	0.51	N	048830	500	93 억	6959516	N	N	N	N
73	20230619	111026	60.00	KOSDAQ	화학	N	N	N	N	60	N	1851	15	2	0.82	22948015	12404	27.59	1846	1855	1846	2385	1286	1836	1850.05	37.17	0	-1377	1854	1845	1836	1827	1818	1840	1822	94	549	500	1170	1	1	18723923	347	23.43	0.79	12	0.07	79.00	2342.00	2370	20220905	-21.90	1660	20221013	11.51	2080	-11.01	20230131	1665	11.17	20230103	2370	-21.90	20220905	1660	11.51	20221013	0.51	N	048830	500	93 억	6959516	N	N	N	N
74	20230619	100740	60.00	KOSDAQ	화학	N	N	N	N	60	N	1854	18	2	0.98	16320135	8826	19.63	1846	1854	1846	2385	1286	1836	1849.10	37.17	0	-954	1854	1845	1836	1827	1818	1840	1822	94	549	500	1170	1	1	18723923	347	23.47	0.79	12	0.05	79.00	2342.00	2370	20220905	-21.77	1660	20221013	11.69	2080	-10.87	20230131	1665	11.35	20230103	2370	-21.77	20220905	1660	11.69	20221013	0.51	N	048830	500	93 억	6959516	N	N	N	N
75	20230619	090824	60.00	KOSDAQ	화학	N	N	N	N	60	N	1846	10	2	0.54	6096375	3296	7.33	1846	1854	1846	2385	1286	1836	1849.63	37.17	0	-350	1854	1845	1836	1827	1818	1840	1822	94	549	500	1170	1	1	18723923	346	23.37	0.79	12	0.02	79.00	2342.00	2370	20220905	-22.11	1660	20221013	11.20	2080	-11.25	20230131	1665	10.87	20230103	2370	-22.11	20220905	1660	11.20	20221013	0.51	N	048830	500	93 억	6959516	N	N	N	N
76	20230616	160713	60.00	KOSDAQ	화학	N	N	N	N	60	N	1836	-6	5	-0.33	82481624	44905	170.44	1842	1845	1827	2390	1290	1842	1836.80	37.20	0	-5516	1868	1854	1840	1826	1812	1848	1820	94	550	500	1170	1	1	18723923	344	23.24	0.78	12	0.24	79.00	2342.00	2370	20220905	-22.53	1660	20221013	10.60	2080	-11.73	20230131	1665	10.27	20230103	2370	-22.53	20220905	1660	10.60	20221013	0.48	N	048830	500	93 억	6964402	N	N	N	N
77	20230616	150123	60.00	KOSDAQ	화학	N	N	N	N	60	N	1830	-12	5	-0.65	79670094	43370	164.62	1842	1845	1827	2390	1290	1842	1836.99	37.20	0	-5470	1868	1854	1840	1826	1812	1848	1820	94	550	500	1170	1	1	18723923	343	23.16	0.78	12	0.23	79.00	2342.00	2370	20220905	-22.78	1660	20221013	10.24	2080	-12.02	20230131	1665	9.91	20230103	2370	-22.78	20220905	1660	10.24	20221013	0.48	N	048830	500	93 억	6964402	N	N	N	N
78	20230616	140726	60.00	KOSDAQ	화학	N	N	N	N	60	N	1830	-12	5	-0.65	69766444	37964	144.10	1842	1845	1827	2390	1290	1842	1837.70	37.20	0	-2779	1868	1854	1840	1826	1812	1848	1820	94	550	500	1170	1	1	18723923	343	23.16	0.78	12	0.20	79.00	2342.00	2370	20220905	-22.78	1660	20221013	10.24	2080	-12.02	20230131	1665	9.91	20230103	2370	-22.78	20220905	1660	10.24	20221013	0.48	N	048830	500	93 억	6964402	N	N	N	N
79	20230616	130920	60.00	KOSDAQ	화학	N	N	N	N	60	N	1830	-12	5	-0.65	67495738	36724	139.39	1842	1845	1827	2390	1290	1842	1837.92	37.20	0	-2515	1868	1854	1840	1826	1812	1848	1820	94	550	500	1170	1	1	18723923	343	23.16	0.78	12	0.20	79.00	2342.00	2370	20220905	-22.78	1660	20221013	10.24	2080	-12.02	20230131	1665	9.91	20230103	2370	-22.78	20220905	1660	10.24	20221013	0.48	N	048830	500	93 억	6964402	N	N	N	N
80	20230616	120439	60.00	KOSDAQ	화학	N	N	N	N	60	N	1831	-11	5	-0.60	64476350	35074	133.13	1842	1845	1827	2390	1290	1842	1838.29	37.20	0	-1878	1868	1854	1840	1826	1812	1848	1820	94	550	500	1170	1	1	18723923	343	23.18	0.78	12	0.19	79.00	2342.00	2370	20220905	-22.74	1660	20221013	10.30	2080	-11.97	20230131	1665	9.97	20230103	2370	-22.74	20220905	1660	10.30	20221013	0.48	N	048830	500	93 억	6964402	N	N	N	N
81	20230616	110654	60.00	KOSDAQ	화학	N	N	N	N	60	N	1844	2	2	0.11	62689123	34099	129.43	1842	1845	1827	2390	1290	1842	1838.44	37.20	0	-1655	1868	1854	1840	1826	1812	1848	1820	94	550	500	1170	1	1	18723923	345	23.34	0.79	12	0.18	79.00	2342.00	2370	20220905	-22.19	1660	20221013	11.08	2080	-11.35	20230131	1665	10.75	20230103	2370	-22.19	20220905	1660	11.08	20221013	0.48	N	048830	500	93 억	6964402	N	N	N	N
82	20230616	100430	60.00	KOSDAQ	화학	N	N	N	N	60	N	1843	1	2	0.05	33758075	18334	69.59	1842	1845	1827	2390	1290	1842	1841.28	37.20	0	-277	1868	1854	1840	1826	1812	1848	1820	94	550	500	1170	1	1	18723923	345	23.33	0.79	12	0.10	79.00	2342.00	2370	20220905	-22.24	1660	20221013	11.02	2080	-11.39	20230131	1665	10.69	20230103	2370	-22.24	20220905	1660	11.02	20221013	0.48	N	048830	500	93 억	6964402	N	N	N	N
83	20230616	090302	60.00	KOSDAQ	화학	N	N	N	N	60	N	1840	-2	5	-0.11	20087823	10914	41.43	1842	1842	1827	2390	1290	1842	1840.56	37.20	0	158	1868	1854	1840	1826	1812	1848	1820	94	550	500	1170	1	1	18723923	345	23.29	0.79	12	0.06	79.00	2342.00	2370	20220905	-22.36	1660	20221013	10.84	2080	-11.54	20230131	1665	10.51	20230103	2370	-22.36	20220905	1660	10.84	20221013	0.48	N	048830	500	93 억	6964402	N	N	N	N
84	20230615	150103	60.00	KOSDAQ	화학	N	N	N	N	60	N	1827	-27	5	-1.46	47750889	25951	18.69	1846	1854	1826	2410	1298	1854	1840.04	37.22	0	-5277	1891	1872	1863	1844	1835	1868	1840	94	556	500	1180	1	1	18723923	342	23.13	0.78	12	0.14	79.00	2342.00	2370	20220905	-22.91	1660	20221013	10.06	2080	-12.16	20230131	1665	9.73	20230103	2370	-22.91	20220905	1660	10.06	20221013	0.48	N	048830	500	93 억	6969546	N	N	N	N
85	20230615	140852	60.00	KOSDAQ	화학	N	N	N	N	60	N	1835	-19	5	-1.02	38033885	20645	14.87	1846	1854	1835	2410	1298	1854	1842.28	37.22	0	-4165	1891	1872	1863	1844	1835	1868	1840	94	556	500	1180	1	1	18723923	344	23.23	0.78	12	0.11	79.00	2342.00	2370	20220905	-22.57	1660	20221013	10.54	2080	-11.78	20230131	1665	10.21	20230103	2370	-22.57	20220905	1660	10.54	20221013	0.48	N	048830	500	93 억	6969546	N	N	N	N
86	20230615	130518	60.00	KOSDAQ	화학	N	N	N	N	60	N	1840	-14	5	-0.76	33351354	18096	13.03	1846	1854	1837	2410	1298	1854	1843.02	37.22	0	-3848	1891	1872	1863	1844	1835	1868	1840	94	556	500	1180	1	1	18723923	345	23.29	0.79	12	0.10	79.00	2342.00	2370	20220905	-22.36	1660	20221013	10.84	2080	-11.54	20230131	1665	10.51	20230103	2370	-22.36	20220905	1660	10.84	20221013	0.48	N	048830	500	93 억	6969546	N	N	N	N
87	20230615	120708	60.00	KOSDAQ	화학	N	N	N	N	60	N	1838	-16	5	-0.86	32757176	17773	12.80	1846	1854	1837	2410	1298	1854	1843.09	37.22	0	-3768	1891	1872	1863	1844	1835	1868	1840	94	556	500	1180	1	1	18723923	344	23.27	0.78	12	0.09	79.00	2342.00	2370	20220905	-22.45	1660	20221013	10.72	2080	-11.63	20230131	1665	10.39	20230103	2370	-22.45	20220905	1660	10.72	20221013	0.48	N	048830	500	93 억	6969546	N	N	N	N
88	20230615	110834	60.00	KOSDAQ	화학	N	N	N	N	60	N	1842	-12	5	-0.65	20850180	11301	8.14	1846	1854	1842	2410	1298	1854	1844.99	37.22	0	-3046	1891	1872	1863	1844	1835	1868	1840	94	556	500	1180	1	1	18723923	345	23.32	0.79	12	0.06	79.00	2342.00	2370	20220905	-22.28	1660	20221013	10.96	2080	-11.44	20230131	1665	10.63	20230103	2370	-22.28	20220905	1660	10.96	20221013	0.48	N	048830	500	93 억	6969546	N	N	N	N
89	20230611	184551	60.00	KOSDAQ	화학	N	N	N	N	60	N	1913	-4	5	-0.21	20849229	10893	42.68	1909	1929	1905	2490	1342	1917	1914.06	37.31	-985	-985	1935	1925	1915	1905	1895	1921	1901	94	574	500	1220	1	1	18723923	358	24.22	0.82	12	0.06	79.00	2342.00	2555	20220608	-25.13	1660	20221013	15.24	2080	-8.03	20230131	1665	14.89	20230103	2460	-22.24	20220610	1660	15.24	20221013	0.48	N	048830	500	93 억	6985504	N	N	N	N
90	20230611	181740	60.00	KOSDAQ	화학	N	N	N	N	60	N	1913	-4	5	-0.21	20849229	10893	42.68	1909	1929	1905	2490	1342	1917	1914.06	37.31	-985	-985	1935	1925	1915	1905	1895	1921	1901	94	574	500	1220	1	1	18723923	358	24.22	0.82	12	0.06	79.00	2342.00	2555	20220608	-25.13	1660	20221013	15.24	2080	-8.03	20230131	1665	14.89	20230103	2460	-22.24	20220610	1660	15.24	20221013	0.48	N	048830	500	93 억	6985504	N	N	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History