KissMeData/115960/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

39 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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14380	-140	5	-0.96	130817390	9075	38.27	14520	14600	14330	18870	10170	14520	14415.16	17.24	0	777	15040	14780	14650	14390	14260	14715	14325	62	4350	500	9290	10	1	12398000	1783	479.33	0.72	12	0.07	30.00	19945.00	21600	20221206	-33.43	12350	20221017	16.44	20650	-30.36	20230119	14330	0.35	20230630	21600	-33.43	20221206	12350	16.44	20221017	1.91	N	115960	500	61 억	2137384	N	N	172	N	N
3	20230630	150731	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14430	-90	5	-0.62	114157460	7918	33.40	14520	14600	14330	18870	10170	14520	14417.46	17.24	0	680	15040	14780	14650	14390	14260	14715	14325	62	4350	500	9290	10	1	12398000	1789	481.00	0.72	12	0.06	30.00	19945.00	21600	20221206	-33.19	12350	20221017	16.84	20650	-30.12	20230119	14330	0.70	20230630	21600	-33.19	20221206	12350	16.84	20221017	1.91	N	115960	500	61 억	2137384	N	N	28	N	N
4	20230630	140730	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14420	-100	5	-0.69	78422010	5434	22.92	14520	14600	14330	18870	10170	14520	14431.73	17.24	0	483	15040	14780	14650	14390	14260	14715	14325	62	4350	500	9290	10	1	12398000	1788	480.67	0.72	12	0.04	30.00	19945.00	21600	20221206	-33.24	12350	20221017	16.76	20650	-30.17	20230119	14330	0.63	20230630	21600	-33.24	20221206	12350	16.76	20221017	1.91	N	115960	500	61 억	2137384	N	N	28	N	N
5	20230630	130731	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14440	-80	5	-0.55	51165980	3543	14.94	14520	14600	14330	18870	10170	14520	14441.43	17.24	0	176	15040	14780	14650	14390	14260	14715	14325	62	4350	500	9290	10	1	12398000	1790	481.33	0.72	12	0.03	30.00	19945.00	21600	20221206	-33.15	12350	20221017	16.92	20650	-30.07	20230119	14330	0.77	20230630	21600	-33.15	20221206	12350	16.92	20221017	1.91	N	115960	500	61 억	2137384	N	N	28	N	N
6	20230630	120728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14430	-90	5	-0.62	40310160	2791	11.77	14520	14600	14330	18870	10170	14520	14442.91	17.24	0	-4	15040	14780	14650	14390	14260	14715	14325	62	4350	500	9290	10	1	12398000	1789	481.00	0.72	12	0.02	30.00	19945.00	21600	20221206	-33.19	12350	20221017	16.84	20650	-30.12	20230119	14330	0.70	20230630	21600	-33.19	20221206	12350	16.84	20221017	1.91	N	115960	500	61 억	2137384	N	N	28	N	N
7	20230630	110731	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14460	-60	5	-0.41	28715130	1988	8.38	14520	14600	14330	18870	10170	14520	14444.23	17.24	0	24	15040	14780	14650	14390	14260	14715	14325	62	4350	500	9290	10	1	12398000	1793	482.00	0.72	12	0.02	30.00	19945.00	21600	20221206	-33.06	12350	20221017	17.09	20650	-29.98	20230119	14330	0.91	20230630	21600	-33.06	20221206	12350	17.09	20221017	1.91	N	115960	500	61 억	2137384	N	N	28	N	N
8	20230630	100730	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14420	-100	5	-0.69	25486130	1765	7.44	14520	14600	14330	18870	10170	14520	14439.73	17.24	0	23	15040	14780	14650	14390	14260	14715	14325	62	4350	500	9290	10	1	12398000	1788	480.67	0.72	12	0.01	30.00	19945.00	21600	20221206	-33.24	12350	20221017	16.76	20650	-30.17	20230119	14330	0.63	20230630	21600	-33.24	20221206	12350	16.76	20221017	1.91	N	115960	500	61 억	2137384	N	N	28	N	N
9	20230630	090731	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14550	30	2	0.21	10596670	730	3.08	14520	14600	14500	18870	10170	14520	14515.99	17.24	0	-11	15040	14780	14650	14390	14260	14715	14325	62	4350	500	9290	10	1	12398000	1804	485.00	0.73	12	0.01	30.00	19945.00	21600	20221206	-32.64	12350	20221017	17.81	20650	-29.54	20230119	14500	0.34	20230630	21600	-32.64	20221206	12350	17.81	20221017	1.91	N	115960	500	61 억	2137384	N	N	28	N	N
10	20230629	160729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14520	-320	5	-2.16	346800400	23669	78.39	14840	14910	14520	19290	10390	14840	14652.09	17.23	0	664	15580	15210	15010	14640	14440	15110	14540	62	4450	500	9490	10	1	12398000	1800	484.00	0.73	12	0.19	30.00	19945.00	21700	20220628	-33.09	12350	20221017	17.57	20650	-29.69	20230119	14520	0.00	20230629	21600	-32.78	20221206	12350	17.57	20221017	1.90	N	115960	500	61 억	2136717	N	N	28	N	N
11	20230629	150728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14550	-290	5	-1.95	316332820	21573	71.45	14840	14910	14550	19290	10390	14840	14663.37	17.23	0	739	15580	15210	15010	14640	14440	15110	14540	62	4450	500	9490	10	1	12398000	1804	485.00	0.73	12	0.17	30.00	19945.00	21700	20220628	-32.95	12350	20221017	17.81	20650	-29.54	20230119	14550	0.00	20230629	21600	-32.64	20221206	12350	17.81	20221017	1.90	N	115960	500	61 억	2136717	N	N	315	N	N
12	20230629	140725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14570	-270	5	-1.82	267954500	18251	60.45	14840	14910	14550	19290	10390	14840	14681.63	17.23	0	698	15580	15210	15010	14640	14440	15110	14540	62	4450	500	9490	10	1	12398000	1806	485.67	0.73	12	0.15	30.00	19945.00	21700	20220628	-32.86	12350	20221017	17.98	20650	-29.44	20230119	14550	0.14	20230629	21600	-32.55	20221206	12350	17.98	20221017	1.90	N	115960	500	61 억	2136717	N	N	315	N	N
13	20230629	130725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14570	-270	5	-1.82	231740180	15768	52.22	14840	14910	14550	19290	10390	14840	14696.87	17.23	0	971	15580	15210	15010	14640	14440	15110	14540	62	4450	500	9490	10	1	12398000	1806	485.67	0.73	12	0.13	30.00	19945.00	21700	20220628	-32.86	12350	20221017	17.98	20650	-29.44	20230119	14550	0.14	20230629	21600	-32.55	20221206	12350	17.98	20221017	1.90	N	115960	500	61 억	2136717	N	N	315	N	N
14	20230629	120728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14590	-250	5	-1.68	208673240	14186	46.98	14840	14910	14550	19290	10390	14840	14709.80	17.23	0	1091	15580	15210	15010	14640	14440	15110	14540	62	4450	500	9490	10	1	12398000	1809	486.33	0.73	12	0.11	30.00	19945.00	21700	20220628	-32.76	12350	20221017	18.14	20650	-29.35	20230119	14550	0.27	20230629	21600	-32.45	20221206	12350	18.14	20221017	1.90	N	115960	500	61 억	2136717	N	N	315	N	N
15	20230629	110729	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14730	-110	5	-0.74	183418210	12456	41.25	14840	14910	14550	19290	10390	14840	14725.29	17.23	0	1062	15580	15210	15010	14640	14440	15110	14540	62	4450	500	9490	10	1	12398000	1826	491.00	0.74	12	0.10	30.00	19945.00	21700	20220628	-32.12	12350	20221017	19.27	20650	-28.67	20230119	14550	1.24	20230629	21600	-31.81	20221206	12350	19.27	20221017	1.90	N	115960	500	61 억	2136717	N	N	315	N	N
16	20230629	100730	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14890	50	2	0.34	62832160	4237	14.03	14840	14910	14750	19290	10390	14840	14829.40	17.23	0	909	15580	15210	15010	14640	14440	15110	14540	62	4450	500	9490	10	1	12398000	1846	496.33	0.75	12	0.03	30.00	19945.00	21700	20220628	-31.38	12350	20221017	20.57	20650	-27.89	20230119	14750	0.95	20230629	21600	-31.06	20221206	12350	20.57	20221017	1.90	N	115960	500	61 억	2136717	N	N	315	N	N
17	20230629	090700	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14870	30	2	0.20	20555690	1385	4.59	14840	14880	14830	19290	10390	14840	14841.65	17.23	0	745	15580	15210	15010	14640	14440	15110	14540	62	4450	500	9490	10	1	12398000	1844	495.67	0.75	12	0.01	30.00	19945.00	21700	20220628	-31.47	12350	20221017	20.40	20650	-27.99	20230119	14810	0.41	20230628	21600	-31.16	20221206	12350	20.40	20221017	1.90	N	115960	500	61 억	2136717	N	N	315	N	N
18	20230628	160718	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14840	-370	5	-2.43	446207710	29799	346.26	15220	15380	14810	19770	10650	15210	14974.32	17.21	0	2483	15376	15292	15246	15162	15116	15270	15140	62	4560	500	9730	10	1	12398000	1840	494.67	0.74	12	0.24	30.00	19945.00	21700	20220628	-31.61	12350	20221017	20.16	20650	-28.14	20230119	14810	0.20	20230628	21700	-31.61	20220628	12350	20.16	20221017	1.89	N	115960	500	61 억	2134235	N	N	315	N	N
19	20230628	150723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	14830	-380	5	-2.50	401417190	26777	311.14	15220	15380	14810	19770	10650	15210	14991.12	17.21	0	2554	15376	15292	15246	15162	15116	15270	15140	62	4560	500	9730	10	1	12398000	1839	494.33	0.74	12	0.22	30.00	19945.00	21700	20220628	-31.66	12350	20221017	20.08	20650	-28.18	20230119	14810	0.14	20230628	21700	-31.66	20220628	12350	20.08	20221017	1.89	N	115960	500	61 억	2134235	N	N	201	N	N
20	20230628	140722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15020	-190	5	-1.25	209767780	13915	161.69	15220	15380	15010	19770	10650	15210	15074.94	17.21	0	919	15376	15292	15246	15162	15116	15270	15140	62	4560	500	9730	10	1	12398000	1862	500.67	0.75	12	0.11	30.00	19945.00	21700	20220628	-30.78	12350	20221017	21.62	20650	-27.26	20230119	15010	0.07	20230628	21700	-30.78	20220628	12350	21.62	20221017	1.89	N	115960	500	61 억	2134235	N	N	201	N	N
21	20230628	130722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15040	-170	5	-1.12	181273530	12019	139.66	15220	15380	15010	19770	10650	15210	15082.25	17.21	0	707	15376	15292	15246	15162	15116	15270	15140	62	4560	500	9730	10	1	12398000	1865	501.33	0.75	12	0.10	30.00	19945.00	21700	20220628	-30.69	12350	20221017	21.78	20650	-27.17	20230119	15010	0.20	20230628	21700	-30.69	20220628	12350	21.78	20221017	1.89	N	115960	500	61 억	2134235	N	N	201	N	N
22	20230628	120724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15080	-130	5	-0.85	162571450	10775	125.20	15220	15380	15010	19770	10650	15210	15087.84	17.21	0	385	15376	15292	15246	15162	15116	15270	15140	62	4560	500	9730	10	1	12398000	1870	502.67	0.76	12	0.09	30.00	19945.00	21700	20220628	-30.51	12350	20221017	22.11	20650	-26.97	20230119	15010	0.47	20230628	21700	-30.51	20220628	12350	22.11	20221017	1.89	N	115960	500	61 억	2134235	N	N	201	N	N
23	20230628	110727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15080	-130	5	-0.85	104043320	6883	79.98	15220	15380	15010	19770	10650	15210	15115.98	17.21	0	582	15376	15292	15246	15162	15116	15270	15140	62	4560	500	9730	10	1	12398000	1870	502.67	0.76	12	0.06	30.00	19945.00	21700	20220628	-30.51	12350	20221017	22.11	20650	-26.97	20230119	15010	0.47	20230628	21700	-30.51	20220628	12350	22.11	20221017	1.89	N	115960	500	61 억	2134235	N	N	201	N	N
24	20230628	100727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15220	10	2	0.07	21712740	1422	16.52	15220	15380	15180	19770	10650	15210	15269.16	17.21	0	-134	15376	15292	15246	15162	15116	15270	15140	62	4560	500	9730	10	1	12398000	1887	507.33	0.76	12	0.01	30.00	19945.00	21700	20220628	-29.86	12350	20221017	23.24	20650	-26.30	20230119	15180	0.26	20230628	21700	-29.86	20220628	12350	23.24	20221017	1.89	N	115960	500	61 억	2134235	N	N	201	N	N
25	20230628	090724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15240	30	2	0.20	6100390	399	4.64	15220	15380	15210	19770	10650	15210	15289.20	17.21	0	-86	15376	15292	15246	15162	15116	15270	15140	62	4560	500	9730	10	1	12398000	1889	508.00	0.76	12	0.00	30.00	19945.00	21700	20220628	-29.77	12350	20221017	23.40	20650	-26.20	20230119	15200	0.26	20230627	21700	-29.77	20220628	12350	23.40	20221017	1.89	N	115960	500	61 억	2134235	N	N	201	N	N
26	20230627	160722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15210	-120	5	-0.78	130965990	8601	111.02	15230	15330	15200	19920	10740	15330	15226.84	17.21	0	736	15510	15420	15330	15240	15150	15375	15195	62	4590	500	9810	10	1	12398000	1886	507.00	0.76	12	0.07	30.00	19945.00	21700	20220628	-29.91	12350	20221017	23.16	20650	-26.34	20230119	15200	0.07	20230627	21700	-29.91	20220628	12350	23.16	20221017	1.91	N	115960	500	61 억	2133495	N	N	201	N	N
27	20230627	150728	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15230	-100	5	-0.65	122597150	8051	103.92	15230	15330	15200	19920	10740	15330	15227.57	17.21	0	725	15510	15420	15330	15240	15150	15375	15195	62	4590	500	9810	10	1	12398000	1888	507.67	0.76	12	0.06	30.00	19945.00	21700	20220628	-29.82	12350	20221017	23.32	20650	-26.25	20230119	15200	0.20	20230627	21700	-29.82	20220628	12350	23.32	20221017	1.91	N	115960	500	61 억	2133495	N	N	0	N	N
28	20230627	140736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15230	-100	5	-0.65	103716620	6810	87.90	15230	15330	15200	19920	10740	15330	15230.05	17.21	0	737	15510	15420	15330	15240	15150	15375	15195	62	4590	500	9810	10	1	12398000	1888	507.67	0.76	12	0.05	30.00	19945.00	21700	20220628	-29.82	12350	20221017	23.32	20650	-26.25	20230119	15200	0.20	20230627	21700	-29.82	20220628	12350	23.32	20221017	1.91	N	115960	500	61 억	2133495	N	N	0	N	N
29	20230627	130734	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15230	-100	5	-0.65	84099100	5520	71.25	15230	15330	15200	19920	10740	15330	15235.34	17.21	0	745	15510	15420	15330	15240	15150	15375	15195	62	4590	500	9810	10	1	12398000	1888	507.67	0.76	12	0.04	30.00	19945.00	21700	20220628	-29.82	12350	20221017	23.32	20650	-26.25	20230119	15200	0.20	20230627	21700	-29.82	20220628	12350	23.32	20221017	1.91	N	115960	500	61 억	2133495	N	N	0	N	N
30	20230627	120736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15230	-100	5	-0.65	79591020	5224	67.43	15230	15330	15200	19920	10740	15330	15235.65	17.21	0	810	15510	15420	15330	15240	15150	15375	15195	62	4590	500	9810	10	1	12398000	1888	507.67	0.76	12	0.04	30.00	19945.00	21700	20220628	-29.82	12350	20221017	23.32	20650	-26.25	20230119	15200	0.20	20230627	21700	-29.82	20220628	12350	23.32	20221017	1.91	N	115960	500	61 억	2133495	N	N	0	N	N
31	20230627	110742	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15210	-120	5	-0.78	49233030	3228	41.67	15230	15330	15210	19920	10740	15330	15251.87	17.21	0	866	15510	15420	15330	15240	15150	15375	15195	62	4590	500	9810	10	1	12398000	1886	507.00	0.76	12	0.03	30.00	19945.00	21700	20220628	-29.91	12350	20221017	23.16	20650	-26.34	20230119	15210	0.00	20230627	21700	-29.91	20220628	12350	23.16	20221017	1.91	N	115960	500	61 억	2133495	N	N	0	N	N
32	20230627	100719	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15240	-90	5	-0.59	23049210	1509	19.48	15230	15330	15220	19920	10740	15330	15274.49	17.21	0	614	15510	15420	15330	15240	15150	15375	15195	62	4590	500	9810	10	1	12398000	1889	508.00	0.76	12	0.01	30.00	19945.00	21700	20220628	-29.77	12350	20221017	23.40	20650	-26.20	20230119	15220	0.13	20230627	21700	-29.77	20220628	12350	23.40	20221017	1.91	N	115960	500	61 억	2133495	N	N	0	N	N
33	20230627	090724	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15330	0	3	0.00	2162960	142	1.83	15230	15330	15230	19920	10740	15330	15232.11	17.21	0	0	15510	15420	15330	15240	15150	15375	15195	62	4590	500	9810	10	1	12398000	1901	511.00	0.77	12	0.00	30.00	19945.00	21700	20220628	-29.35	12350	20221017	24.13	20650	-25.76	20230119	15230	0.66	20230627	21700	-29.35	20220628	12350	24.13	20221017	1.91	N	115960	500	61 억	2133495	N	N	0	N	N
34	20230626	160721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15330	-70	5	-0.45	118585290	7746	44.18	15400	15420	15240	20000	10780	15400	15309.20	17.21	0	-337	15820	15610	15460	15250	15100	15535	15175	62	4610	500	9850	10	1	12398000	1901	511.00	0.77	12	0.06	30.00	19945.00	21700	20220628	-29.35	12350	20221017	24.13	20650	-25.76	20230119	15240	0.59	20230626	21700	-29.35	20220628	12350	24.13	20221017	1.91	N	115960	500	61 억	2133948	N	N	98	N	N
35	20230626	150727	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15280	-120	5	-0.78	102703040	6708	38.26	15400	15420	15240	20000	10780	15400	15310.53	17.21	0	-224	15820	15610	15460	15250	15100	15535	15175	62	4610	500	9850	10	1	12398000	1894	509.33	0.77	12	0.05	30.00	19945.00	21700	20220628	-29.59	12350	20221017	23.72	20650	-26.00	20230119	15240	0.26	20230626	21700	-29.59	20220628	12350	23.72	20221017	1.91	N	115960	500	61 억	2133948	N	N	98	N	N
36	20230626	140726	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15300	-100	5	-0.65	78387220	5117	29.18	15400	15420	15240	20000	10780	15400	15318.98	17.21	0	-594	15820	15610	15460	15250	15100	15535	15175	62	4610	500	9850	10	1	12398000	1897	510.00	0.77	12	0.04	30.00	19945.00	21700	20220628	-29.49	12350	20221017	23.89	20650	-25.91	20230119	15240	0.39	20230626	21700	-29.49	20220628	12350	23.89	20221017	1.91	N	115960	500	61 억	2133948	N	N	98	N	N
37	20230626	130722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15290	-110	5	-0.71	72741900	4748	27.08	15400	15420	15240	20000	10780	15400	15320.53	17.21	0	-584	15820	15610	15460	15250	15100	15535	15175	62	4610	500	9850	10	1	12398000	1896	509.67	0.77	12	0.04	30.00	19945.00	21700	20220628	-29.54	12350	20221017	23.81	20650	-25.96	20230119	15240	0.33	20230626	21700	-29.54	20220628	12350	23.81	20221017	1.91	N	115960	500	61 억	2133948	N	N	98	N	N
38	20230626	120722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15340	-60	5	-0.39	50690060	3306	18.85	15400	15420	15240	20000	10780	15400	15332.75	17.21	0	-444	15820	15610	15460	15250	15100	15535	15175	62	4610	500	9850	10	1	12398000	1902	511.33	0.77	12	0.03	30.00	19945.00	21700	20220628	-29.31	12350	20221017	24.21	20650	-25.71	20230119	15240	0.66	20230626	21700	-29.31	20220628	12350	24.21	20221017	1.91	N	115960	500	61 억	2133948	N	N	98	N	N
39	20230626	110721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15380	-20	5	-0.13	42989940	2805	16.00	15400	15420	15240	20000	10780	15400	15326.18	17.21	0	-230	15820	15610	15460	15250	15100	15535	15175	62	4610	500	9850	10	1	12398000	1907	512.67	0.77	12	0.02	30.00	19945.00	21700	20220628	-29.12	12350	20221017	24.53	20650	-25.52	20230119	15240	0.92	20230626	21700	-29.12	20220628	12350	24.53	20221017	1.91	N	115960	500	61 억	2133948	N	N	98	N	N
40	20230626	100722	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15410	10	2	0.06	33834210	2210	12.60	15400	15410	15240	20000	10780	15400	15309.60	17.21	0	-243	15820	15610	15460	15250	15100	15535	15175	62	4610	500	9850	10	1	12398000	1911	513.67	0.77	12	0.02	30.00	19945.00	21700	20220628	-28.99	12350	20221017	24.78	20650	-25.38	20230119	15240	1.12	20230626	21700	-28.99	20220628	12350	24.78	20221017	1.91	N	115960	500	61 억	2133948	N	N	98	N	N
41	20230626	090723	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15340	-60	5	-0.39	1750250	114	0.65	15400	15400	15330	20000	10780	15400	15353.07	17.21	0	-53	15820	15610	15460	15250	15100	15535	15175	62	4610	500	9850	10	1	12398000	1902	511.33	0.77	12	0.00	30.00	19945.00	21700	20220628	-29.31	12350	20221017	24.21	20650	-25.71	20230119	15290	0.33	20230316	21700	-29.31	20220628	12350	24.21	20221017	1.91	N	115960	500	61 억	2133948	N	N	98	N	N
42	20230623	174554	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15400	-250	5	-1.60	270528030	17531	204.37	15650	15670	15310	20300	10960	15650	15431.36	17.23	0	-1808	15976	15812	15716	15552	15456	15780	15520	62	4670	500	10010	10	1	12398000	1909	513.33	0.77	12	0.14	30.00	19945.00	21700	20220628	-29.03	12350	20221017	24.70	20650	-25.42	20230119	15290	0.72	20230316	21700	-29.03	20220628	12350	24.70	20221017	1.91	N	115960	500	61 억	2135756	N	N	98	N	N
43	20230623	140604	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15330	-320	5	-2.04	236562610	15322	178.62	15650	15670	15310	20300	10960	15650	15439.35	17.23	0	-2194	15976	15812	15716	15552	15456	15780	15520	62	4670	500	10010	10	1	12398000	1901	511.00	0.77	12	0.12	30.00	19945.00	21700	20220628	-29.35	12350	20221017	24.13	20650	-25.76	20230119	15290	0.26	20230316	21700	-29.35	20220628	12350	24.13	20221017	1.91	N	115960	500	61 억	2135756	N	N	0	N	N
44	20230622	160906	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15650	-60	5	-0.38	134163610	8545	51.28	15650	15880	15620	20400	11000	15710	15700.83	17.23	0	-739	16090	15900	15780	15590	15470	15840	15530	62	4700	500	10050	10	1	12398000	1940	521.67	0.78	12	0.07	30.00	19945.00	21700	20220628	-27.88	12350	20221017	26.72	20650	-24.21	20230119	15290	2.35	20230316	21700	-27.88	20220628	12350	26.72	20221017	1.91	N	115960	500	61 억	2136494	N	N	100	N	N
45	20230622	150247	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15680	-30	5	-0.19	87493320	5563	33.39	15650	15880	15630	20400	11000	15710	15727.72	17.23	0	-78	16090	15900	15780	15590	15470	15840	15530	62	4700	500	10050	10	1	12398000	1944	522.67	0.79	12	0.04	30.00	19945.00	21700	20220628	-27.74	12350	20221017	26.96	20650	-24.07	20230119	15290	2.55	20230316	21700	-27.74	20220628	12350	26.96	20221017	1.91	N	115960	500	61 억	2136494	N	N	100	N	N
46	20230622	140536	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15720	10	2	0.06	84669170	5383	32.31	15650	15880	15630	20400	11000	15710	15728.99	17.23	0	-22	16090	15900	15780	15590	15470	15840	15530	62	4700	500	10050	10	1	12398000	1949	524.00	0.79	12	0.04	30.00	19945.00	21700	20220628	-27.56	12350	20221017	27.29	20650	-23.87	20230119	15290	2.81	20230316	21700	-27.56	20220628	12350	27.29	20221017	1.91	N	115960	500	61 억	2136494	N	N	100	N	N
47	20230622	130431	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15690	-20	5	-0.13	72535930	4609	27.66	15650	15880	15630	20400	11000	15710	15737.89	17.23	0	204	16090	15900	15780	15590	15470	15840	15530	62	4700	500	10050	10	1	12398000	1945	523.00	0.79	12	0.04	30.00	19945.00	21700	20220628	-27.70	12350	20221017	27.04	20650	-24.02	20230119	15290	2.62	20230316	21700	-27.70	20220628	12350	27.04	20221017	1.91	N	115960	500	61 억	2136494	N	N	100	N	N
48	20230622	120656	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15710	0	3	0.00	67432930	4284	25.71	15650	15880	15630	20400	11000	15710	15740.65	17.23	0	221	16090	15900	15780	15590	15470	15840	15530	62	4700	500	10050	10	1	12398000	1948	523.67	0.79	12	0.03	30.00	19945.00	21700	20220628	-27.60	12350	20221017	27.21	20650	-23.92	20230119	15290	2.75	20230316	21700	-27.60	20220628	12350	27.21	20221017	1.91	N	115960	500	61 억	2136494	N	N	100	N	N
49	20230622	110246	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15770	60	2	0.38	62108750	3946	23.68	15650	15880	15630	20400	11000	15710	15739.67	17.23	0	241	16090	15900	15780	15590	15470	15840	15530	62	4700	500	10050	10	1	12398000	1955	525.67	0.79	12	0.03	30.00	19945.00	21700	20220628	-27.33	12350	20221017	27.69	20650	-23.63	20230119	15290	3.14	20230316	21700	-27.33	20220628	12350	27.69	20221017	1.91	N	115960	500	61 억	2136494	N	N	100	N	N
50	20230622	100125	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15760	50	2	0.32	38337980	2438	14.63	15650	15880	15630	20400	11000	15710	15725.18	17.23	0	679	16090	15900	15780	15590	15470	15840	15530	62	4700	500	10050	10	1	12398000	1954	525.33	0.79	12	0.02	30.00	19945.00	21700	20220628	-27.37	12350	20221017	27.61	20650	-23.68	20230119	15290	3.07	20230316	21700	-27.37	20220628	12350	27.61	20221017	1.91	N	115960	500	61 억	2136494	N	N	100	N	N
51	20230622	090201	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15630	-80	5	-0.51	3739850	239	1.43	15650	15650	15630	20400	11000	15710	15647.91	17.23	0	-18	16090	15900	15780	15590	15470	15840	15530	62	4700	500	10050	10	1	12398000	1938	521.00	0.78	12	0.00	30.00	19945.00	21700	20220628	-27.97	12350	20221017	26.56	20650	-24.31	20230119	15290	2.22	20230316	21700	-27.97	20220628	12350	26.56	20221017	1.91	N	115960	500	61 억	2136494	N	N	100	N	N
52	20230621	160815	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15710	-70	5	-0.44	261482320	16596	39.96	15780	15970	15660	20500	11050	15780	15756.02	17.27	0	-4485	16606	16192	15986	15572	15366	16090	15470	62	4725	500	10090	10	1	12398000	1948	523.67	0.79	12	0.13	30.00	19945.00	21700	20220628	-27.60	12350	20221017	27.21	20650	-23.92	20230119	15290	2.75	20230316	21700	-27.60	20220628	12350	27.21	20221017	1.92	N	115960	500	61 억	2140979	N	N	100	N	N
53	20230621	150742	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15710	-70	5	-0.44	253781070	16106	38.78	15780	15970	15660	20500	11050	15780	15756.93	17.27	0	-4434	16606	16192	15986	15572	15366	16090	15470	62	4725	500	10090	10	1	12398000	1948	523.67	0.79	12	0.13	30.00	19945.00	21700	20220628	-27.60	12350	20221017	27.21	20650	-23.92	20230119	15290	2.75	20230316	21700	-27.60	20220628	12350	27.21	20221017	1.92	N	115960	500	61 억	2140979	N	N	99	N	N
54	20230621	140654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15730	-50	5	-0.32	174930810	11085	26.69	15780	15970	15710	20500	11050	15780	15780.86	17.27	0	-3155	16606	16192	15986	15572	15366	16090	15470	62	4725	500	10090	10	1	12398000	1950	524.33	0.79	12	0.09	30.00	19945.00	21700	20220628	-27.51	12350	20221017	27.37	20650	-23.83	20230119	15290	2.88	20230316	21700	-27.51	20220628	12350	27.37	20221017	1.92	N	115960	500	61 억	2140979	N	N	99	N	N
55	20230621	130149	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15770	-10	5	-0.06	160970270	10198	24.55	15780	15970	15710	20500	11050	15780	15784.49	17.27	0	-3142	16606	16192	15986	15572	15366	16090	15470	62	4725	500	10090	10	1	12398000	1955	525.67	0.79	12	0.08	30.00	19945.00	21700	20220628	-27.33	12350	20221017	27.69	20650	-23.63	20230119	15290	3.14	20230316	21700	-27.33	20220628	12350	27.69	20221017	1.92	N	115960	500	61 억	2140979	N	N	99	N	N
56	20230621	120238	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15740	-40	5	-0.25	155944800	9879	23.78	15780	15970	15710	20500	11050	15780	15785.48	17.27	0	-3138	16606	16192	15986	15572	15366	16090	15470	62	4725	500	10090	10	1	12398000	1951	524.67	0.79	12	0.08	30.00	19945.00	21700	20220628	-27.47	12350	20221017	27.45	20650	-23.78	20230119	15290	2.94	20230316	21700	-27.47	20220628	12350	27.45	20221017	1.92	N	115960	500	61 억	2140979	N	N	99	N	N
57	20230621	110511	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15770	-10	5	-0.06	146095440	9254	22.28	15780	15970	15710	20500	11050	15780	15787.27	17.27	0	-3247	16606	16192	15986	15572	15366	16090	15470	62	4725	500	10090	10	1	12398000	1955	525.67	0.79	12	0.07	30.00	19945.00	21700	20220628	-27.33	12350	20221017	27.69	20650	-23.63	20230119	15290	3.14	20230316	21700	-27.33	20220628	12350	27.69	20221017	1.92	N	115960	500	61 억	2140979	N	N	99	N	N
58	20230621	100601	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15860	80	2	0.51	24671540	1557	3.75	15780	15970	15780	20500	11050	15780	15845.56	17.27	0	-624	16606	16192	15986	15572	15366	16090	15470	62	4725	500	10090	10	1	12398000	1966	528.67	0.80	12	0.01	30.00	19945.00	21700	20220628	-26.91	12350	20221017	28.42	20650	-23.20	20230119	15290	3.73	20230316	21700	-26.91	20220628	12350	28.42	20221017	1.92	N	115960	500	61 억	2140979	N	N	99	N	N
59	20230621	090905	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15930	150	2	0.95	14443710	913	2.20	15780	15970	15780	20500	11050	15780	15820.05	17.27	0	-254	16606	16192	15986	15572	15366	16090	15470	62	4725	500	10090	10	1	12398000	1975	531.00	0.80	12	0.01	30.00	19945.00	21700	20220628	-26.59	12350	20221017	28.99	20650	-22.86	20230119	15290	4.19	20230316	21700	-26.59	20220628	12350	28.99	20221017	1.92	N	115960	500	61 억	2140979	N	N	99	N	N
60	20230620	160935	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15780	40	2	0.25	665075180	41452	179.54	15890	16400	15780	20450	11020	15740	16044.47	17.19	0	10282	16220	15980	15860	15620	15500	15920	15560	62	4715	500	10070	10	1	12398000	1956	526.00	0.79	12	0.33	30.00	19945.00	21700	20220628	-27.28	12350	20221017	27.77	20650	-23.58	20230119	15290	3.20	20230316	21700	-27.28	20220628	12350	27.77	20221017	1.93	N	115960	500	61 억	2130657	N	N	99	N	N
61	20230620	150900	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15980	240	2	1.52	592102350	36838	159.55	15890	16400	15820	20450	11020	15740	16073.14	17.19	0	8422	16220	15980	15860	15620	15500	15920	15560	62	4715	500	10070	10	1	12398000	1981	532.67	0.80	12	0.30	30.00	19945.00	21700	20220628	-26.36	12350	20221017	29.39	20650	-22.62	20230119	15290	4.51	20230316	21700	-26.36	20220628	12350	29.39	20221017	1.93	N	115960	500	61 억	2130657	N	N	0	N	N
62	20230620	140537	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15910	170	2	1.08	495722410	30772	133.28	15890	16400	15850	20450	11020	15740	16109.53	17.19	0	6366	16220	15980	15860	15620	15500	15920	15560	62	4715	500	10070	10	1	12398000	1973	530.33	0.80	12	0.25	30.00	19945.00	21700	20220628	-26.68	12350	20221017	28.83	20650	-22.95	20230119	15290	4.05	20230316	21700	-26.68	20220628	12350	28.83	20221017	1.93	N	115960	500	61 억	2130657	N	N	0	N	N
63	20230620	130743	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16120	380	2	2.41	423108700	26234	113.63	15890	16400	15850	20450	11020	15740	16128.26	17.19	0	6937	16220	15980	15860	15620	15500	15920	15560	62	4715	500	10070	10	1	12398000	1999	537.33	0.81	12	0.21	30.00	19945.00	21700	20220628	-25.71	12350	20221017	30.53	20650	-21.94	20230119	15290	5.43	20230316	21700	-25.71	20220628	12350	30.53	20221017	1.93	N	115960	500	61 억	2130657	N	N	0	N	N
64	20230620	120704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16150	410	2	2.60	410839890	25473	110.33	15890	16400	15850	20450	11020	15740	16128.45	17.19	0	6935	16220	15980	15860	15620	15500	15920	15560	62	4715	500	10070	10	1	12398000	2002	538.33	0.81	12	0.21	30.00	19945.00	21700	20220628	-25.58	12350	20221017	30.77	20650	-21.79	20230119	15290	5.62	20230316	21700	-25.58	20220628	12350	30.77	20221017	1.93	N	115960	500	61 억	2130657	N	N	0	N	N
65	20230620	110644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16240	500	2	3.18	386906460	23991	103.91	15890	16400	15850	20450	11020	15740	16127.15	17.19	0	6581	16220	15980	15860	15620	15500	15920	15560	62	4715	500	10070	10	1	12398000	2013	541.33	0.81	12	0.19	30.00	19945.00	21700	20220628	-25.16	12350	20221017	31.50	20650	-21.36	20230119	15290	6.21	20230316	21700	-25.16	20220628	12350	31.50	20221017	1.93	N	115960	500	61 억	2130657	N	N	0	N	N
66	20230620	100329	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16230	490	2	3.11	311032020	19297	83.58	15890	16400	15850	20450	11020	15740	16118.15	17.19	0	6256	16220	15980	15860	15620	15500	15920	15560	62	4715	500	10070	10	1	12398000	2012	541.00	0.81	12	0.16	30.00	19945.00	21700	20220628	-25.21	12350	20221017	31.42	20650	-21.40	20230119	15290	6.15	20230316	21700	-25.21	20220628	12350	31.42	20221017	1.93	N	115960	500	61 억	2130657	N	N	0	N	N
67	20230620	090736	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15880	140	2	0.89	11583510	730	3.16	15890	15890	15850	20450	11020	15740	15867.82	17.19	0	8	16220	15980	15860	15620	15500	15920	15560	62	4715	500	10070	10	1	12398000	1969	529.33	0.80	12	0.01	30.00	19945.00	21700	20220628	-26.82	12350	20221017	28.58	20650	-23.10	20230119	15290	3.86	20230316	21700	-26.82	20220628	12350	28.58	20221017	1.93	N	115960	500	61 억	2130657	N	N	0	N	N
68	20230619	160901	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15740	-240	5	-1.50	364099340	22987	299.04	15870	16100	15740	20750	11190	15980	15839.40	17.18	0	803	16193	16086	15963	15856	15733	16025	15795	62	4780	500	10220	10	1	12398000	1951	524.67	0.79	12	0.19	30.00	19945.00	21700	20220628	-27.47	12350	20221017	27.45	20650	-23.78	20230119	15290	2.94	20230316	21700	-27.47	20220628	12350	27.45	20221017	1.93	N	115960	500	61 억	2129854	N	N	26	N	N
69	20230619	150517	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15770	-210	5	-1.31	317941280	20058	260.93	15870	16100	15760	20750	11190	15980	15851.10	17.18	0	688	16193	16086	15963	15856	15733	16025	15795	62	4780	500	10220	10	1	12398000	1955	525.67	0.79	12	0.16	30.00	19945.00	21700	20220628	-27.33	12350	20221017	27.69	20650	-23.63	20230119	15290	3.14	20230316	21700	-27.33	20220628	12350	27.69	20221017	1.93	N	115960	500	61 억	2129854	N	N	26	N	N
70	20230619	140333	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15870	-110	5	-0.69	172684380	10871	141.42	15870	16100	15830	20750	11190	15980	15884.87	17.18	0	839	16193	16086	15963	15856	15733	16025	15795	62	4780	500	10220	10	1	12398000	1968	529.00	0.80	12	0.09	30.00	19945.00	21700	20220628	-26.87	12350	20221017	28.50	20650	-23.15	20230119	15290	3.79	20230316	21700	-26.87	20220628	12350	28.50	20221017	1.93	N	115960	500	61 억	2129854	N	N	26	N	N
71	20230619	130314	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15840	-140	5	-0.88	166084030	10455	136.01	15870	16100	15830	20750	11190	15980	15885.61	17.18	0	834	16193	16086	15963	15856	15733	16025	15795	62	4780	500	10220	10	1	12398000	1964	528.00	0.79	12	0.08	30.00	19945.00	21700	20220628	-27.00	12350	20221017	28.26	20650	-23.29	20230119	15290	3.60	20230316	21700	-27.00	20220628	12350	28.26	20221017	1.93	N	115960	500	61 억	2129854	N	N	26	N	N
72	20230619	120425	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15870	-110	5	-0.69	133420270	8394	109.20	15870	16100	15830	20750	11190	15980	15894.72	17.18	0	834	16193	16086	15963	15856	15733	16025	15795	62	4780	500	10220	10	1	12398000	1968	529.00	0.80	12	0.07	30.00	19945.00	21700	20220628	-26.87	12350	20221017	28.50	20650	-23.15	20230119	15290	3.79	20230316	21700	-26.87	20220628	12350	28.50	20221017	1.93	N	115960	500	61 억	2129854	N	N	26	N	N
73	20230619	110244	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15850	-130	5	-0.81	111049780	6983	90.84	15870	16100	15830	20750	11190	15980	15902.88	17.18	0	834	16193	16086	15963	15856	15733	16025	15795	62	4780	500	10220	10	1	12398000	1965	528.33	0.79	12	0.06	30.00	19945.00	21700	20220628	-26.96	12350	20221017	28.34	20650	-23.24	20230119	15290	3.66	20230316	21700	-26.96	20220628	12350	28.34	20221017	1.93	N	115960	500	61 억	2129854	N	N	26	N	N
74	20230619	100224	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15970	-10	5	-0.06	50759770	3185	41.43	15870	16100	15870	20750	11190	15980	15937.13	17.18	0	793	16193	16086	15963	15856	15733	16025	15795	62	4780	500	10220	10	1	12398000	1980	532.33	0.80	12	0.03	30.00	19945.00	21700	20220628	-26.41	12350	20221017	29.31	20650	-22.66	20230119	15290	4.45	20230316	21700	-26.41	20220628	12350	29.31	20221017	1.93	N	115960	500	61 억	2129854	N	N	26	N	N
75	20230619	090554	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15900	-80	5	-0.50	6075410	381	4.96	15870	16100	15870	20750	11190	15980	15945.96	17.18	0	-29	16193	16086	15963	15856	15733	16025	15795	62	4780	500	10220	10	1	12398000	1971	530.00	0.80	12	0.00	30.00	19945.00	21700	20220628	-26.73	12350	20221017	28.74	20650	-23.00	20230119	15290	3.99	20230316	21700	-26.73	20220628	12350	28.74	20221017	1.93	N	115960	500	61 억	2129854	N	N	26	N	N
76	20230616	160357	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15980	120	2	0.76	119210560	7470	44.15	16060	16070	15840	20600	11110	15860	15958.57	17.16	0	2198	16286	16072	15966	15752	15646	16020	15700	62	4745	500	10150	10	1	12398000	1981	532.67	0.80	12	0.06	30.00	19945.00	21700	20220628	-26.36	12350	20221017	29.39	20650	-22.62	20230119	15290	4.51	20230316	21700	-26.36	20220628	12350	29.39	20221017	1.96	N	115960	500	61 억	2127656	N	N	26	N	N
77	20230616	151011	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15970	110	2	0.69	108455840	6797	40.17	16060	16070	15840	20600	11110	15860	15956.43	17.16	0	2178	16286	16072	15966	15752	15646	16020	15700	62	4745	500	10150	10	1	12398000	1980	532.33	0.80	12	0.05	30.00	19945.00	21700	20220628	-26.41	12350	20221017	29.31	20650	-22.66	20230119	15290	4.45	20230316	21700	-26.41	20220628	12350	29.31	20221017	1.96	N	115960	500	61 억	2127656	N	N	637	N	N
78	20230616	140236	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15910	50	2	0.32	82558970	5171	30.56	16060	16070	15840	20600	11110	15860	15965.76	17.16	0	2062	16286	16072	15966	15752	15646	16020	15700	62	4745	500	10150	10	1	12398000	1973	530.33	0.80	12	0.04	30.00	19945.00	21700	20220628	-26.68	12350	20221017	28.83	20650	-22.95	20230119	15290	4.05	20230316	21700	-26.68	20220628	12350	28.83	20221017	1.96	N	115960	500	61 억	2127656	N	N	637	N	N
79	20230616	130307	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15920	60	2	0.38	79822640	4999	29.55	16060	16070	15840	20600	11110	15860	15967.72	17.16	0	2062	16286	16072	15966	15752	15646	16020	15700	62	4745	500	10150	10	1	12398000	1974	530.67	0.80	12	0.04	30.00	19945.00	21700	20220628	-26.64	12350	20221017	28.91	20650	-22.91	20230119	15290	4.12	20230316	21700	-26.64	20220628	12350	28.91	20221017	1.96	N	115960	500	61 억	2127656	N	N	637	N	N
80	20230616	121023	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15970	110	2	0.69	73113830	4578	27.06	16060	16070	15840	20600	11110	15860	15970.69	17.16	0	2063	16286	16072	15966	15752	15646	16020	15700	62	4745	500	10150	10	1	12398000	1980	532.33	0.80	12	0.04	30.00	19945.00	21700	20220628	-26.41	12350	20221017	29.31	20650	-22.66	20230119	15290	4.45	20230316	21700	-26.41	20220628	12350	29.31	20221017	1.96	N	115960	500	61 억	2127656	N	N	637	N	N
81	20230616	110548	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15950	90	2	0.57	59972690	3754	22.19	16060	16070	15840	20600	11110	15860	15975.68	17.16	0	1970	16286	16072	15966	15752	15646	16020	15700	62	4745	500	10150	10	1	12398000	1977	531.67	0.80	12	0.03	30.00	19945.00	21700	20220628	-26.50	12350	20221017	29.15	20650	-22.76	20230119	15290	4.32	20230316	21700	-26.50	20220628	12350	29.15	20221017	1.96	N	115960	500	61 억	2127656	N	N	637	N	N
82	20230616	100434	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15900	40	2	0.25	56578770	3541	20.93	16060	16070	15840	20600	11110	15860	15978.19	17.16	0	1981	16286	16072	15966	15752	15646	16020	15700	62	4745	500	10150	10	1	12398000	1971	530.00	0.80	12	0.03	30.00	19945.00	21700	20220628	-26.73	12350	20221017	28.74	20650	-23.00	20230119	15290	3.99	20230316	21700	-26.73	20220628	12350	28.74	20221017	1.96	N	115960	500	61 억	2127656	N	N	637	N	N
83	20230616	090959	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16010	150	2	0.95	2657750	166	0.98	16060	16070	15980	20600	11110	15860	16010.54	17.16	0	-61	16286	16072	15966	15752	15646	16020	15700	62	4745	500	10150	10	1	12398000	1985	533.67	0.80	12	0.00	30.00	19945.00	21700	20220628	-26.22	12350	20221017	29.64	20650	-22.47	20230119	15290	4.71	20230316	21700	-26.22	20220628	12350	29.64	20221017	1.96	N	115960	500	61 억	2127656	N	N	637	N	N
84	20230615	150252	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15940	-80	5	-0.50	214719800	13455	54.88	16000	16180	15870	20800	11220	16020	15958.36	17.15	0	799	16380	16200	16000	15820	15620	16290	15910	62	4790	500	10250	10	1	12398000	1976	531.33	0.80	12	0.11	30.00	19945.00	21700	20220628	-26.54	12350	20221017	29.07	20650	-22.81	20230119	15290	4.25	20230316	21700	-26.54	20220628	12350	29.07	20221017	1.97	N	115960	500	61 억	2125714	N	N	57	N	N
85	20230615	140427	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15970	-50	5	-0.31	175294240	10976	44.77	16000	16180	15870	20800	11220	16020	15970.69	17.15	0	651	16380	16200	16000	15820	15620	16290	15910	62	4790	500	10250	10	1	12398000	1980	532.33	0.80	12	0.09	30.00	19945.00	21700	20220628	-26.41	12350	20221017	29.31	20650	-22.66	20230119	15290	4.45	20230316	21700	-26.41	20220628	12350	29.31	20221017	1.97	N	115960	500	61 억	2125714	N	N	57	N	N
86	20230615	130113	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15960	-60	5	-0.37	169911490	10639	43.39	16000	16180	15870	20800	11220	16020	15970.63	17.15	0	650	16380	16200	16000	15820	15620	16290	15910	62	4790	500	10250	10	1	12398000	1979	532.00	0.80	12	0.09	30.00	19945.00	21700	20220628	-26.45	12350	20221017	29.23	20650	-22.71	20230119	15290	4.38	20230316	21700	-26.45	20220628	12350	29.23	20221017	1.97	N	115960	500	61 억	2125714	N	N	57	N	N
87	20230615	120725	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16010	-10	5	-0.06	158121340	9897	40.37	16000	16180	15880	20800	11220	16020	15976.69	17.15	0	601	16380	16200	16000	15820	15620	16290	15910	62	4790	500	10250	10	1	12398000	1985	533.67	0.80	12	0.08	30.00	19945.00	21700	20220628	-26.22	12350	20221017	29.64	20650	-22.47	20230119	15290	4.71	20230316	21700	-26.22	20220628	12350	29.64	20221017	1.97	N	115960	500	61 억	2125714	N	N	57	N	N
88	20230615	110611	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	15910	-110	5	-0.69	117461470	7340	29.94	16000	16180	15900	20800	11220	16020	16002.93	17.15	0	-143	16380	16200	16000	15820	15620	16290	15910	62	4790	500	10250	10	1	12398000	1973	530.33	0.80	12	0.06	30.00	19945.00	21700	20220628	-26.68	12350	20221017	28.83	20650	-22.95	20230119	15290	4.05	20230316	21700	-26.68	20220628	12350	28.83	20221017	1.97	N	115960	500	61 억	2125714	N	N	57	N	N
89	20230611	184613	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16160	40	2	0.25	168587610	10382	138.17	16120	16360	16120	20950	11290	16120	16239.86	17.20	-133	-110	16386	16252	16186	16052	15986	16220	16020	62	4830	500	10310	10	1	12398000	2004	538.67	0.81	12	0.08	30.00	19945.00	21700	20220628	-25.53	12350	20221017	30.85	20650	-21.74	20230119	15290	5.69	20230316	21700	-25.53	20220628	12350	30.85	20221017	2.12	N	115960	500	61 억	2132104	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History