KissMeData/027050/price/prices-20230601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

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	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	160340	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2915	45	2	1.57	137646310	47511	28.06	2900	2920	2870	3730	2010	2870	2897.11	1.88	0	-3890	2976	2922	2886	2832	2796	2905	2815	200	860	500	2060	5	1	40000000	1166	76.71	1.15	12	0.12	38.00	2529.00	3915	20230110	-25.54	2685	20221013	8.57	3915	-25.54	20230110	2850	2.28	20230629	3915	-25.54	20230110	2685	8.57	20221013	3.69	N	027050	500	200 억	751319	N	N	913	N	N
3	20230630	150342	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2910	40	2	1.39	118381230	40902	24.16	2900	2920	2870	3730	2010	2870	2894.27	1.88	0	-3890	2976	2922	2886	2832	2796	2905	2815	200	860	500	2060	5	1	40000000	1164	76.58	1.15	12	0.10	38.00	2529.00	3915	20230110	-25.67	2685	20221013	8.38	3915	-25.67	20230110	2850	2.11	20230629	3915	-25.67	20230110	2685	8.38	20221013	3.69	N	027050	500	200 억	751319	N	N	152	N	N
4	20230630	140341	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2900	30	2	1.05	93315660	32263	19.06	2900	2920	2870	3730	2010	2870	2892.34	1.88	0	-3867	2976	2922	2886	2832	2796	2905	2815	200	860	500	2060	5	1	40000000	1160	76.32	1.15	12	0.08	38.00	2529.00	3915	20230110	-25.93	2685	20221013	8.01	3915	-25.93	20230110	2850	1.75	20230629	3915	-25.93	20230110	2685	8.01	20221013	3.69	N	027050	500	200 억	751319	N	N	152	N	N
5	20230630	130342	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2895	25	2	0.87	75467085	26106	15.42	2900	2920	2870	3730	2010	2870	2890.79	1.88	0	-3858	2976	2922	2886	2832	2796	2905	2815	200	860	500	2060	5	1	40000000	1158	76.18	1.14	12	0.07	38.00	2529.00	3915	20230110	-26.05	2685	20221013	7.82	3915	-26.05	20230110	2850	1.58	20230629	3915	-26.05	20230110	2685	7.82	20221013	3.69	N	027050	500	200 억	751319	N	N	152	N	N
6	20230630	120339	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2900	30	2	1.05	64771570	22400	13.23	2900	2920	2870	3730	2010	2870	2891.59	1.88	0	-4067	2976	2922	2886	2832	2796	2905	2815	200	860	500	2060	5	1	40000000	1160	76.32	1.15	12	0.06	38.00	2529.00	3915	20230110	-25.93	2685	20221013	8.01	3915	-25.93	20230110	2850	1.75	20230629	3915	-25.93	20230110	2685	8.01	20221013	3.69	N	027050	500	200 억	751319	N	N	152	N	N
7	20230630	110341	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2900	30	2	1.05	62970345	21778	12.86	2900	2920	2870	3730	2010	2870	2891.47	1.88	0	-4052	2976	2922	2886	2832	2796	2905	2815	200	860	500	2060	5	1	40000000	1160	76.32	1.15	12	0.05	38.00	2529.00	3915	20230110	-25.93	2685	20221013	8.01	3915	-25.93	20230110	2850	1.75	20230629	3915	-25.93	20230110	2685	8.01	20221013	3.69	N	027050	500	200 억	751319	N	N	152	N	N
8	20230630	100341	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2900	30	2	1.05	48014915	16608	9.81	2900	2920	2870	3730	2010	2870	2891.07	1.88	0	-4052	2976	2922	2886	2832	2796	2905	2815	200	860	500	2060	5	1	40000000	1160	76.32	1.15	12	0.04	38.00	2529.00	3915	20230110	-25.93	2685	20221013	8.01	3915	-25.93	20230110	2850	1.75	20230629	3915	-25.93	20230110	2685	8.01	20221013	3.69	N	027050	500	200 억	751319	N	N	152	N	N
9	20230630	090341	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2895	25	2	0.87	2217550	770	0.45	2900	2900	2875	3730	2010	2870	2879.94	1.88	0	482	2976	2922	2886	2832	2796	2905	2815	200	860	500	2060	5	1	40000000	1158	76.18	1.14	12	0.00	38.00	2529.00	3915	20230110	-26.05	2685	20221013	7.82	3915	-26.05	20230110	2850	1.58	20230629	3915	-26.05	20230110	2685	7.82	20221013	3.69	N	027050	500	200 억	751319	N	N	152	N	N
10	20230629	160341	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2870	-45	5	-1.54	486495625	168597	195.19	2905	2940	2850	3785	2045	2915	2885.58	1.95	0	-30202	2968	2941	2928	2901	2888	2935	2895	200	870	500	2090	5	1	40000000	1148	75.53	1.13	12	0.42	38.00	2529.00	3915	20230110	-26.69	2685	20221013	6.89	3915	-26.69	20230110	2850	0.70	20230629	3915	-26.69	20230110	2685	6.89	20221013	3.74	N	027050	500	200 억	781521	N	N	152	N	N
11	20230629	150339	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2880	-35	5	-1.20	449773285	155810	180.38	2905	2940	2850	3785	2045	2915	2886.68	1.95	0	-29426	2968	2941	2928	2901	2888	2935	2895	200	870	500	2090	5	1	40000000	1152	75.79	1.14	12	0.39	38.00	2529.00	3915	20230110	-26.44	2685	20221013	7.26	3915	-26.44	20230110	2850	1.05	20230629	3915	-26.44	20230110	2685	7.26	20221013	3.74	N	027050	500	200 억	781521	N	N	1670	N	N
12	20230629	140338	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2885	-30	5	-1.03	400357285	138636	160.50	2905	2940	2850	3785	2045	2915	2887.83	1.95	0	-26990	2968	2941	2928	2901	2888	2935	2895	200	870	500	2090	5	1	40000000	1154	75.92	1.14	12	0.35	38.00	2529.00	3915	20230110	-26.31	2685	20221013	7.45	3915	-26.31	20230110	2850	1.23	20230629	3915	-26.31	20230110	2685	7.45	20221013	3.74	N	027050	500	200 억	781521	N	N	1670	N	N
13	20230629	130339	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2890	-25	5	-0.86	371207180	128530	148.80	2905	2940	2850	3785	2045	2915	2888.10	1.95	0	-22288	2968	2941	2928	2901	2888	2935	2895	200	870	500	2090	5	1	40000000	1156	76.05	1.14	12	0.32	38.00	2529.00	3915	20230110	-26.18	2685	20221013	7.64	3915	-26.18	20230110	2850	1.40	20230629	3915	-26.18	20230110	2685	7.64	20221013	3.74	N	027050	500	200 억	781521	N	N	1670	N	N
14	20230629	120339	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2880	-35	5	-1.20	336771815	116575	134.96	2905	2940	2850	3785	2045	2915	2888.89	1.95	0	-19891	2968	2941	2928	2901	2888	2935	2895	200	870	500	2090	5	1	40000000	1152	75.79	1.14	12	0.29	38.00	2529.00	3915	20230110	-26.44	2685	20221013	7.26	3915	-26.44	20230110	2850	1.05	20230629	3915	-26.44	20230110	2685	7.26	20221013	3.74	N	027050	500	200 억	781521	N	N	1670	N	N
15	20230629	110340	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2880	-35	5	-1.20	205018425	70695	81.84	2905	2940	2880	3785	2045	2915	2900.04	1.95	0	-18148	2968	2941	2928	2901	2888	2935	2895	200	870	500	2090	5	1	40000000	1152	75.79	1.14	12	0.18	38.00	2529.00	3915	20230110	-26.44	2685	20221013	7.26	3915	-26.44	20230110	2880	0.00	20230629	3915	-26.44	20230110	2685	7.26	20221013	3.74	N	027050	500	200 억	781521	N	N	1670	N	N
16	20230629	100340	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2910	-5	5	-0.17	75610825	26017	30.12	2905	2940	2900	3785	2045	2915	2906.21	1.95	0	-9282	2968	2941	2928	2901	2888	2935	2895	200	870	500	2090	5	1	40000000	1164	76.58	1.15	12	0.07	38.00	2529.00	3915	20230110	-25.67	2685	20221013	8.38	3915	-25.67	20230110	2880	1.04	20230509	3915	-25.67	20230110	2685	8.38	20221013	3.74	N	027050	500	200 억	781521	N	N	1670	N	N
17	20230629	090340	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2905	-10	5	-0.34	17382350	5982	6.93	2905	2940	2900	3785	2045	2915	2905.78	1.95	0	-986	2968	2941	2928	2901	2888	2935	2895	200	870	500	2090	5	1	40000000	1162	76.45	1.15	12	0.01	38.00	2529.00	3915	20230110	-25.80	2685	20221013	8.19	3915	-25.80	20230110	2880	0.87	20230509	3915	-25.80	20230110	2685	8.19	20221013	3.74	N	027050	500	200 억	781521	N	N	1670	N	N
18	20230628	160336	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2915	-15	5	-0.51	246389875	84241	113.51	2955	2955	2915	3805	2055	2930	2924.85	1.96	0	-5817	2976	2952	2936	2912	2896	2945	2905	200	875	500	2100	5	1	40000000	1166	76.71	1.15	12	0.21	38.00	2529.00	3915	20230110	-25.54	2685	20221013	8.57	3915	-25.54	20230110	2880	1.22	20230509	3915	-25.54	20230110	2685	8.57	20221013	3.77	N	027050	500	200 억	782453	N	N	1670	N	N
19	20230628	150338	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2930	0	3	0.00	214270075	73226	98.67	2955	2955	2915	3805	2055	2930	2926.15	1.96	0	-671	2976	2952	2936	2912	2896	2945	2905	200	875	500	2100	5	1	40000000	1172	77.11	1.16	12	0.18	38.00	2529.00	3915	20230110	-25.16	2685	20221013	9.12	3915	-25.16	20230110	2880	1.74	20230509	3915	-25.16	20230110	2685	9.12	20221013	3.77	N	027050	500	200 억	782453	N	N	1067	N	N
20	20230628	140336	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2930	0	3	0.00	130159995	44419	59.85	2955	2955	2915	3805	2055	2930	2930.28	1.96	0	-1797	2976	2952	2936	2912	2896	2945	2905	200	875	500	2100	5	1	40000000	1172	77.11	1.16	12	0.11	38.00	2529.00	3915	20230110	-25.16	2685	20221013	9.12	3915	-25.16	20230110	2880	1.74	20230509	3915	-25.16	20230110	2685	9.12	20221013	3.77	N	027050	500	200 억	782453	N	N	1067	N	N
21	20230628	130337	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2925	-5	5	-0.17	83577865	28497	38.40	2955	2955	2920	3805	2055	2930	2932.87	1.96	0	-1708	2976	2952	2936	2912	2896	2945	2905	200	875	500	2100	5	1	40000000	1170	76.97	1.16	12	0.07	38.00	2529.00	3915	20230110	-25.29	2685	20221013	8.94	3915	-25.29	20230110	2880	1.56	20230509	3915	-25.29	20230110	2685	8.94	20221013	3.77	N	027050	500	200 억	782453	N	N	1067	N	N
22	20230628	120308	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2930	0	3	0.00	50296120	17123	23.07	2955	2955	2925	3805	2055	2930	2937.34	1.96	0	-2242	2976	2952	2936	2912	2896	2945	2905	200	875	500	2100	5	1	40000000	1172	77.11	1.16	12	0.04	38.00	2529.00	3915	20230110	-25.16	2685	20221013	9.12	3915	-25.16	20230110	2880	1.74	20230509	3915	-25.16	20230110	2685	9.12	20221013	3.77	N	027050	500	200 억	782453	N	N	1067	N	N
23	20230628	110339	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2935	5	2	0.17	34852790	11853	15.97	2955	2955	2925	3805	2055	2930	2940.42	1.96	0	-1419	2976	2952	2936	2912	2896	2945	2905	200	875	500	2100	5	1	40000000	1174	77.24	1.16	12	0.03	38.00	2529.00	3915	20230110	-25.03	2685	20221013	9.31	3915	-25.03	20230110	2880	1.91	20230509	3915	-25.03	20230110	2685	9.31	20221013	3.77	N	027050	500	200 억	782453	N	N	1067	N	N
24	20230628	100338	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2945	15	2	0.51	17580205	5970	8.04	2955	2955	2935	3805	2055	2930	2944.76	1.96	0	-340	2976	2952	2936	2912	2896	2945	2905	200	875	500	2100	5	1	40000000	1178	77.50	1.16	12	0.01	38.00	2529.00	3915	20230110	-24.78	2685	20221013	9.68	3915	-24.78	20230110	2880	2.26	20230509	3915	-24.78	20230110	2685	9.68	20221013	3.77	N	027050	500	200 억	782453	N	N	1067	N	N
25	20230628	090337	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2950	20	2	0.68	481115	163	0.22	2955	2955	2950	3805	2055	2930	2951.63	1.96	0	-9	2976	2952	2936	2912	2896	2945	2905	200	875	500	2100	5	1	40000000	1180	77.63	1.17	12	0.00	38.00	2529.00	3915	20230110	-24.65	2685	20221013	9.87	3915	-24.65	20230110	2880	2.43	20230509	3915	-24.65	20230110	2685	9.87	20221013	3.77	N	027050	500	200 억	782453	N	N	1067	N	N
26	20230627	160339	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2930	-15	5	-0.51	218350585	74214	64.85	2945	2960	2920	3825	2065	2945	2942.19	1.96	0	-774	3008	2976	2943	2911	2878	2960	2895	200	880	500	2120	5	1	40000000	1172	77.11	1.16	12	0.19	38.00	2529.00	3915	20230110	-25.16	2685	20221013	9.12	3915	-25.16	20230110	2880	1.74	20230509	3915	-25.16	20230110	2685	9.12	20221013	3.80	N	027050	500	200 억	783227	N	N	1067	N	N
27	20230627	150340	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2935	-10	5	-0.34	199572975	67813	59.26	2945	2960	2920	3825	2065	2945	2942.99	1.96	0	-930	3008	2976	2943	2911	2878	2960	2895	200	880	500	2120	5	1	40000000	1174	77.24	1.16	12	0.17	38.00	2529.00	3915	20230110	-25.03	2685	20221013	9.31	3915	-25.03	20230110	2880	1.91	20230509	3915	-25.03	20230110	2685	9.31	20221013	3.80	N	027050	500	200 억	783227	N	N	0	N	N
28	20230627	140342	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2940	-5	5	-0.17	169879610	57695	50.42	2945	2960	2920	3825	2065	2945	2944.44	1.96	0	-867	3008	2976	2943	2911	2878	2960	2895	200	880	500	2120	5	1	40000000	1176	77.37	1.16	12	0.14	38.00	2529.00	3915	20230110	-24.90	2685	20221013	9.50	3915	-24.90	20230110	2880	2.08	20230509	3915	-24.90	20230110	2685	9.50	20221013	3.80	N	027050	500	200 억	783227	N	N	0	N	N
29	20230627	130343	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2950	5	2	0.17	122671255	41659	36.40	2945	2960	2920	3825	2065	2945	2944.65	1.96	0	546	3008	2976	2943	2911	2878	2960	2895	200	880	500	2120	5	1	40000000	1180	77.63	1.17	12	0.10	38.00	2529.00	3915	20230110	-24.65	2685	20221013	9.87	3915	-24.65	20230110	2880	2.43	20230509	3915	-24.65	20230110	2685	9.87	20221013	3.80	N	027050	500	200 억	783227	N	N	0	N	N
30	20230627	120344	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2940	-5	5	-0.17	93870650	31890	27.87	2945	2960	2920	3825	2065	2945	2943.58	1.96	0	513	3008	2976	2943	2911	2878	2960	2895	200	880	500	2120	5	1	40000000	1176	77.37	1.16	12	0.08	38.00	2529.00	3915	20230110	-24.90	2685	20221013	9.50	3915	-24.90	20230110	2880	2.08	20230509	3915	-24.90	20230110	2685	9.50	20221013	3.80	N	027050	500	200 억	783227	N	N	0	N	N
31	20230627	110343	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2950	5	2	0.17	82283130	27953	24.43	2945	2960	2920	3825	2065	2945	2943.62	1.96	0	548	3008	2976	2943	2911	2878	2960	2895	200	880	500	2120	5	1	40000000	1180	77.63	1.17	12	0.07	38.00	2529.00	3915	20230110	-24.65	2685	20221013	9.87	3915	-24.65	20230110	2880	2.43	20230509	3915	-24.65	20230110	2685	9.87	20221013	3.80	N	027050	500	200 억	783227	N	N	0	N	N
32	20230627	100336	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2950	5	2	0.17	52226545	17740	15.50	2945	2960	2920	3825	2065	2945	2944.00	1.96	0	1275	3008	2976	2943	2911	2878	2960	2895	200	880	500	2120	5	1	40000000	1180	77.63	1.17	12	0.04	38.00	2529.00	3915	20230110	-24.65	2685	20221013	9.87	3915	-24.65	20230110	2880	2.43	20230509	3915	-24.65	20230110	2685	9.87	20221013	3.80	N	027050	500	200 억	783227	N	N	0	N	N
33	20230627	090338	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2950	5	2	0.17	9827940	3347	2.92	2945	2950	2920	3825	2065	2945	2936.34	1.96	0	-4	3008	2976	2943	2911	2878	2960	2895	200	880	500	2120	5	1	40000000	1180	77.63	1.17	12	0.01	38.00	2529.00	3915	20230110	-24.65	2685	20221013	9.87	3915	-24.65	20230110	2880	2.43	20230509	3915	-24.65	20230110	2685	9.87	20221013	3.80	N	027050	500	200 억	783227	N	N	0	N	N
34	20230626	160337	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2945	-10	5	-0.34	336498225	114333	156.72	2965	2975	2910	3840	2070	2955	2943.03	1.95	0	1477	3008	2981	2958	2931	2908	2995	2945	200	885	500	2120	5	1	40000000	1178	77.50	1.16	12	0.29	38.00	2529.00	3915	20230110	-24.78	2655	20220623	10.92	3915	-24.78	20230110	2880	2.26	20230509	3915	-24.78	20230110	2685	9.68	20221013	3.84	N	027050	500	200 억	781749	N	N	528	N	N
35	20230626	150340	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2955	0	3	0.00	310158815	105393	144.46	2965	2975	2910	3840	2070	2955	2942.76	1.95	0	1497	3008	2981	2958	2931	2908	2995	2945	200	885	500	2120	5	1	40000000	1182	77.76	1.17	12	0.26	38.00	2529.00	3915	20230110	-24.52	2655	20220623	11.30	3915	-24.52	20230110	2880	2.60	20230509	3915	-24.52	20230110	2685	10.06	20221013	3.84	N	027050	500	200 억	781749	N	N	528	N	N
36	20230626	140339	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2950	-5	5	-0.17	255324220	86787	118.96	2965	2975	2910	3840	2070	2955	2941.81	1.95	0	2037	3008	2981	2958	2931	2908	2995	2945	200	885	500	2120	5	1	40000000	1180	77.63	1.17	12	0.22	38.00	2529.00	3915	20230110	-24.65	2655	20220623	11.11	3915	-24.65	20230110	2880	2.43	20230509	3915	-24.65	20230110	2685	9.87	20221013	3.84	N	027050	500	200 억	781749	N	N	528	N	N
37	20230626	130339	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2955	0	3	0.00	219662185	74698	102.39	2965	2975	2910	3840	2070	2955	2940.48	1.95	0	4503	3008	2981	2958	2931	2908	2995	2945	200	885	500	2120	5	1	40000000	1182	77.76	1.17	12	0.19	38.00	2529.00	3915	20230110	-24.52	2655	20220623	11.30	3915	-24.52	20230110	2880	2.60	20230509	3915	-24.52	20230110	2685	10.06	20221013	3.84	N	027050	500	200 억	781749	N	N	528	N	N
38	20230626	120337	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2955	0	3	0.00	181334065	61702	84.57	2965	2975	2910	3840	2070	2955	2938.60	1.95	0	4503	3008	2981	2958	2931	2908	2995	2945	200	885	500	2120	5	1	40000000	1182	77.76	1.17	12	0.15	38.00	2529.00	3915	20230110	-24.52	2655	20220623	11.30	3915	-24.52	20230110	2880	2.60	20230509	3915	-24.52	20230110	2685	10.06	20221013	3.84	N	027050	500	200 억	781749	N	N	528	N	N
39	20230626	110336	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2955	0	3	0.00	157999610	53791	73.73	2965	2975	2910	3840	2070	2955	2936.95	1.95	0	4503	3008	2981	2958	2931	2908	2995	2945	200	885	500	2120	5	1	40000000	1182	77.76	1.17	12	0.13	38.00	2529.00	3915	20230110	-24.52	2655	20220623	11.30	3915	-24.52	20230110	2880	2.60	20230509	3915	-24.52	20230110	2685	10.06	20221013	3.84	N	027050	500	200 억	781749	N	N	528	N	N
40	20230626	100337	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2940	-15	5	-0.51	122820145	41892	57.42	2965	2965	2910	3840	2070	2955	2931.26	1.95	0	4581	3008	2981	2958	2931	2908	2995	2945	200	885	500	2120	5	1	40000000	1176	77.37	1.16	12	0.10	38.00	2529.00	3915	20230110	-24.90	2655	20220623	10.73	3915	-24.90	20230110	2880	2.08	20230509	3915	-24.90	20230110	2685	9.50	20221013	3.84	N	027050	500	200 억	781749	N	N	528	N	N
41	20230626	090337	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2960	5	2	0.17	3470800	1174	1.61	2965	2965	2960	3840	2070	2955	2964.37	1.95	0	-2	3008	2981	2958	2931	2908	2995	2945	200	885	500	2120	5	1	40000000	1184	77.89	1.17	12	0.00	38.00	2529.00	3915	20230110	-24.39	2655	20220623	11.49	3915	-24.39	20230110	2880	2.78	20230509	3915	-24.39	20230110	2685	10.24	20221013	3.84	N	027050	500	200 억	781749	N	N	528	N	N
42	20230623	160534	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2955	10	2	0.34	214854110	72598	74.31	2935	2985	2935	3825	2065	2945	2959.55	1.96	0	-1199	3001	2972	2956	2927	2911	2965	2920	200	880	500	2120	5	1	40000000	1182	77.76	1.17	12	0.18	38.00	2529.00	3915	20230110	-24.52	2655	20220623	11.30	3915	-24.52	20230110	2880	2.60	20230509	3915	-24.52	20230110	2655	11.30	20220623	3.86	N	027050	500	200 억	782948	N	N	528	N	N
43	20230623	140302	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2970	25	2	0.85	152463710	51533	52.75	2935	2985	2935	3825	2065	2945	2958.56	1.96	0	-1356	3001	2972	2956	2927	2911	2965	2920	200	880	500	2120	5	1	40000000	1188	78.16	1.17	12	0.13	38.00	2529.00	3915	20230110	-24.14	2655	20220623	11.86	3915	-24.14	20230110	2880	3.12	20230509	3915	-24.14	20230110	2655	11.86	20220623	3.86	N	027050	500	200 억	782948	N	N	0	N	N
44	20230622	160654	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2945	-35	5	-1.17	286439440	96891	59.00	2960	2985	2940	3870	2090	2980	2956.31	2.00	0	-17027	3066	3022	2996	2952	2926	3010	2940	200	890	500	2140	5	1	40000000	1178	77.50	1.16	12	0.24	38.00	2529.00	3915	20230110	-24.78	2655	20220623	10.92	3915	-24.78	20230110	2880	2.26	20230509	3915	-24.78	20230110	2655	10.92	20220623	3.80	N	027050	500	200 억	799934	N	N	359	N	N
45	20230622	150605	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2955	-25	5	-0.84	242360925	81935	49.89	2960	2985	2940	3870	2090	2980	2957.97	2.00	0	-18008	3066	3022	2996	2952	2926	3010	2940	200	890	500	2140	5	1	40000000	1182	77.76	1.17	12	0.20	38.00	2529.00	3915	20230110	-24.52	2655	20220623	11.30	3915	-24.52	20230110	2880	2.60	20230509	3915	-24.52	20230110	2655	11.30	20220623	3.80	N	027050	500	200 억	799934	N	N	359	N	N
46	20230622	140530	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2955	-25	5	-0.84	202065525	68298	41.59	2960	2985	2940	3870	2090	2980	2958.59	2.00	0	-15748	3066	3022	2996	2952	2926	3010	2940	200	890	500	2140	5	1	40000000	1182	77.76	1.17	12	0.17	38.00	2529.00	3915	20230110	-24.52	2655	20220623	11.30	3915	-24.52	20230110	2880	2.60	20230509	3915	-24.52	20230110	2655	11.30	20220623	3.80	N	027050	500	200 억	799934	N	N	359	N	N
47	20230622	130335	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2960	-20	5	-0.67	181237330	61248	37.29	2960	2985	2940	3870	2090	2980	2959.07	2.00	0	-14833	3066	3022	2996	2952	2926	3010	2940	200	890	500	2140	5	1	40000000	1184	77.89	1.17	12	0.15	38.00	2529.00	3915	20230110	-24.39	2655	20220623	11.49	3915	-24.39	20230110	2880	2.78	20230509	3915	-24.39	20230110	2655	11.49	20220623	3.80	N	027050	500	200 억	799934	N	N	359	N	N
48	20230622	120636	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2970	-10	5	-0.34	133777895	45174	27.51	2960	2985	2940	3870	2090	2980	2961.39	2.00	0	-14795	3066	3022	2996	2952	2926	3010	2940	200	890	500	2140	5	1	40000000	1188	78.16	1.17	12	0.11	38.00	2529.00	3915	20230110	-24.14	2655	20220623	11.86	3915	-24.14	20230110	2880	3.12	20230509	3915	-24.14	20230110	2655	11.86	20220623	3.80	N	027050	500	200 억	799934	N	N	359	N	N
49	20230622	110910	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2970	-10	5	-0.34	105678605	35730	21.76	2960	2980	2940	3870	2090	2980	2957.70	2.00	0	-8699	3066	3022	2996	2952	2926	3010	2940	200	890	500	2140	5	1	40000000	1188	78.16	1.17	12	0.09	38.00	2529.00	3915	20230110	-24.14	2655	20220623	11.86	3915	-24.14	20230110	2880	3.12	20230509	3915	-24.14	20230110	2655	11.86	20220623	3.80	N	027050	500	200 억	799934	N	N	359	N	N
50	20230622	100210	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2970	-10	5	-0.34	82811095	28032	17.07	2960	2980	2940	3870	2090	2980	2954.16	2.00	0	-7383	3066	3022	2996	2952	2926	3010	2940	200	890	500	2140	5	1	40000000	1188	78.16	1.17	12	0.07	38.00	2529.00	3915	20230110	-24.14	2655	20220623	11.86	3915	-24.14	20230110	2880	3.12	20230509	3915	-24.14	20230110	2655	11.86	20220623	3.80	N	027050	500	200 억	799934	N	N	359	N	N
51	20230622	090956	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2965	-15	5	-0.50	63212575	21429	13.05	2960	2970	2940	3870	2090	2980	2949.86	2.00	0	-5129	3066	3022	2996	2952	2926	3010	2940	200	890	500	2140	5	1	40000000	1186	78.03	1.17	12	0.05	38.00	2529.00	3915	20230110	-24.27	2655	20220623	11.68	3915	-24.27	20230110	2880	2.95	20230509	3915	-24.27	20230110	2655	11.68	20220623	3.80	N	027050	500	200 억	799934	N	N	359	N	N
52	20230621	160507	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2980	-30	5	-1.00	490909855	163915	45.29	2995	3040	2970	3910	2110	3010	2994.98	2.03	0	-10263	3103	3056	3013	2966	2923	3080	2990	200	900	500	2160	5	1	40000000	1192	78.42	1.18	12	0.41	38.00	2529.00	3915	20230110	-23.88	2655	20220623	12.24	3915	-23.88	20230110	2880	3.47	20230509	3915	-23.88	20230110	2655	12.24	20220623	3.78	N	027050	500	200 억	810070	N	N	359	N	N
53	20230621	150937	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2985	-25	5	-0.83	465234970	155303	42.91	2995	3040	2970	3910	2110	3010	2995.66	2.03	0	-7764	3103	3056	3013	2966	2923	3080	2990	200	900	500	2160	5	1	40000000	1194	78.55	1.18	12	0.39	38.00	2529.00	3915	20230110	-23.75	2655	20220623	12.43	3915	-23.75	20230110	2880	3.65	20230509	3915	-23.75	20230110	2655	12.43	20220623	3.78	N	027050	500	200 억	810070	N	N	861	N	N
54	20230621	140427	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3000	-10	5	-0.33	393339475	131225	36.25	2995	3040	2970	3910	2110	3010	2997.44	2.03	0	-1909	3103	3056	3013	2966	2923	3080	2990	200	900	500	2160	5	1	40000000	1200	78.95	1.19	12	0.33	38.00	2529.00	3915	20230110	-23.37	2655	20220623	12.99	3915	-23.37	20230110	2880	4.17	20230509	3915	-23.37	20230110	2655	12.99	20220623	3.78	N	027050	500	200 억	810070	N	N	861	N	N
55	20230621	130859	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3000	-10	5	-0.33	357870380	119393	32.99	2995	3040	2970	3910	2110	3010	2997.42	2.03	0	3482	3103	3056	3013	2966	2923	3080	2990	200	900	500	2160	5	1	40000000	1200	78.95	1.19	12	0.30	38.00	2529.00	3915	20230110	-23.37	2655	20220623	12.99	3915	-23.37	20230110	2880	4.17	20230509	3915	-23.37	20230110	2655	12.99	20220623	3.78	N	027050	500	200 억	810070	N	N	861	N	N
56	20230621	120701	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3010	0	3	0.00	311068135	103799	28.68	2995	3040	2970	3910	2110	3010	2996.83	2.03	0	2459	3103	3056	3013	2966	2923	3080	2990	200	900	500	2160	5	1	40000000	1204	79.21	1.19	12	0.26	38.00	2529.00	3915	20230110	-23.12	2655	20220623	13.37	3915	-23.12	20230110	2880	4.51	20230509	3915	-23.12	20230110	2655	13.37	20220623	3.78	N	027050	500	200 억	810070	N	N	861	N	N
57	20230621	110830	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3020	10	2	0.33	255754190	85507	23.62	2995	3020	2970	3910	2110	3010	2991.03	2.03	0	5192	3103	3056	3013	2966	2923	3080	2990	200	900	500	2160	5	1	40000000	1208	79.47	1.19	12	0.21	38.00	2529.00	3915	20230110	-22.86	2655	20220623	13.75	3915	-22.86	20230110	2880	4.86	20230509	3915	-22.86	20230110	2655	13.75	20220623	3.78	N	027050	500	200 억	810070	N	N	861	N	N
58	20230621	100239	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3000	-10	5	-0.33	146756665	49119	13.57	2995	3010	2970	3910	2110	3010	2987.78	2.03	0	848	3103	3056	3013	2966	2923	3080	2990	200	900	500	2160	5	1	40000000	1200	78.95	1.19	12	0.12	38.00	2529.00	3915	20230110	-23.37	2655	20220623	12.99	3915	-23.37	20230110	2880	4.17	20230509	3915	-23.37	20230110	2655	12.99	20220623	3.78	N	027050	500	200 억	810070	N	N	861	N	N
59	20230621	090833	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2985	-25	5	-0.83	14501425	4854	1.34	2995	3005	2985	3910	2110	3010	2987.52	2.03	0	-591	3103	3056	3013	2966	2923	3080	2990	200	900	500	2160	5	1	40000000	1194	78.55	1.18	12	0.01	38.00	2529.00	3915	20230110	-23.75	2655	20220623	12.43	3915	-23.75	20230110	2880	3.65	20230509	3915	-23.75	20230110	2655	12.43	20220623	3.78	N	027050	500	200 억	810070	N	N	861	N	N
60	20230620	160543	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3010	60	2	2.03	1093174405	361739	337.97	2975	3060	2970	3835	2065	2950	3022.00	1.90	0	48342	2990	2970	2950	2930	2910	2980	2940	200	885	500	2120	5	1	40000000	1204	79.21	1.19	12	0.90	38.00	2529.00	3915	20230110	-23.12	2655	20220623	13.37	3915	-23.12	20230110	2880	4.51	20230509	3915	-23.12	20230110	2655	13.37	20220623	3.78	N	027050	500	200 억	761854	N	N	861	N	N
61	20230620	150824	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3000	50	2	1.69	1034195005	342050	319.58	2975	3060	2970	3835	2065	2950	3023.52	1.90	0	46176	2990	2970	2950	2930	2910	2980	2940	200	885	500	2120	5	1	40000000	1200	78.95	1.19	12	0.86	38.00	2529.00	3915	20230110	-23.37	2655	20220623	12.99	3915	-23.37	20230110	2880	4.17	20230509	3915	-23.37	20230110	2655	12.99	20220623	3.78	N	027050	500	200 억	761854	N	N	0	N	N
62	20230620	140958	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3015	65	2	2.20	943682905	311820	291.33	2975	3060	2970	3835	2065	2950	3026.37	1.90	0	45037	2990	2970	2950	2930	2910	2980	2940	200	885	500	2120	5	1	40000000	1206	79.34	1.19	12	0.78	38.00	2529.00	3915	20230110	-22.99	2655	20220623	13.56	3915	-22.99	20230110	2880	4.69	20230509	3915	-22.99	20230110	2655	13.56	20220623	3.78	N	027050	500	200 억	761854	N	N	0	N	N
63	20230620	131016	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3025	75	2	2.54	827799685	273290	255.33	2975	3060	2970	3835	2065	2950	3029.02	1.90	0	45914	2990	2970	2950	2930	2910	2980	2940	200	885	500	2120	5	1	40000000	1210	79.61	1.20	12	0.68	38.00	2529.00	3915	20230110	-22.73	2655	20220623	13.94	3915	-22.73	20230110	2880	5.03	20230509	3915	-22.73	20230110	2655	13.94	20220623	3.78	N	027050	500	200 억	761854	N	N	0	N	N
64	20230620	120354	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3030	80	2	2.71	774136460	255569	238.78	2975	3060	2970	3835	2065	2950	3029.07	1.90	0	47275	2990	2970	2950	2930	2910	2980	2940	200	885	500	2120	5	1	40000000	1212	79.74	1.20	12	0.64	38.00	2529.00	3915	20230110	-22.61	2655	20220623	14.12	3915	-22.61	20230110	2880	5.21	20230509	3915	-22.61	20230110	2655	14.12	20220623	3.78	N	027050	500	200 억	761854	N	N	0	N	N
65	20230620	110401	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3025	75	2	2.54	728411475	240453	224.66	2975	3060	2970	3835	2065	2950	3029.33	1.90	0	51513	2990	2970	2950	2930	2910	2980	2940	200	885	500	2120	5	1	40000000	1210	79.61	1.20	12	0.60	38.00	2529.00	3915	20230110	-22.73	2655	20220623	13.94	3915	-22.73	20230110	2880	5.03	20230509	3915	-22.73	20230110	2655	13.94	20220623	3.78	N	027050	500	200 억	761854	N	N	0	N	N
66	20230620	100605	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3035	85	2	2.88	665511795	219663	205.23	2975	3060	2970	3835	2065	2950	3029.69	1.90	0	57101	2990	2970	2950	2930	2910	2980	2940	200	885	500	2120	5	1	40000000	1214	79.87	1.20	12	0.55	38.00	2529.00	3915	20230110	-22.48	2655	20220623	14.31	3915	-22.48	20230110	2880	5.38	20230509	3915	-22.48	20230110	2655	14.31	20220623	3.78	N	027050	500	200 억	761854	N	N	0	N	N
67	20230620	090227	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2980	30	2	1.02	7573205	2545	2.38	2975	2980	2970	3835	2065	2950	2975.72	1.90	0	-749	2990	2970	2950	2930	2910	2980	2940	200	885	500	2120	5	1	40000000	1192	78.42	1.18	12	0.01	38.00	2529.00	3915	20230110	-23.88	2655	20220623	12.24	3915	-23.88	20230110	2880	3.47	20230509	3915	-23.88	20230110	2655	12.24	20220623	3.78	N	027050	500	200 억	761854	N	N	0	N	N
68	20230619	160413	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2950	10	2	0.34	311154325	105520	111.41	2940	2970	2930	3820	2060	2940	2948.77	1.88	0	10827	3003	2971	2953	2921	2903	2987	2937	200	880	500	2110	5	1	40000000	1180	77.63	1.17	12	0.26	38.00	2529.00	3915	20230110	-24.65	2655	20220623	11.11	3915	-24.65	20230110	2880	2.43	20230509	3915	-24.65	20230110	2655	11.11	20220623	3.79	N	027050	500	200 억	751027	N	N	80	N	N
69	20230619	150503	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2960	20	2	0.68	291111750	98732	104.24	2940	2970	2930	3820	2060	2940	2948.50	1.88	0	8925	3003	2971	2953	2921	2903	2987	2937	200	880	500	2110	5	1	40000000	1184	77.89	1.17	12	0.25	38.00	2529.00	3915	20230110	-24.39	2655	20220623	11.49	3915	-24.39	20230110	2880	2.78	20230509	3915	-24.39	20230110	2655	11.49	20220623	3.79	N	027050	500	200 억	751027	N	N	80	N	N
70	20230619	140514	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2960	20	2	0.68	240700835	81640	86.19	2940	2970	2930	3820	2060	2940	2948.32	1.88	0	8925	3003	2971	2953	2921	2903	2987	2937	200	880	500	2110	5	1	40000000	1184	77.89	1.17	12	0.20	38.00	2529.00	3915	20230110	-24.39	2655	20220623	11.49	3915	-24.39	20230110	2880	2.78	20230509	3915	-24.39	20230110	2655	11.49	20220623	3.79	N	027050	500	200 억	751027	N	N	80	N	N
71	20230619	130916	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2950	10	2	0.34	209171305	70944	74.90	2940	2970	2930	3820	2060	2940	2948.40	1.88	0	6386	3003	2971	2953	2921	2903	2987	2937	200	880	500	2110	5	1	40000000	1180	77.63	1.17	12	0.18	38.00	2529.00	3915	20230110	-24.65	2655	20220623	11.11	3915	-24.65	20230110	2880	2.43	20230509	3915	-24.65	20230110	2655	11.11	20220623	3.79	N	027050	500	200 억	751027	N	N	80	N	N
72	20230619	120120	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2960	20	2	0.68	109799110	37210	39.29	2940	2970	2930	3820	2060	2940	2950.80	1.88	0	62	3003	2971	2953	2921	2903	2987	2937	200	880	500	2110	5	1	40000000	1184	77.89	1.17	12	0.09	38.00	2529.00	3915	20230110	-24.39	2655	20220623	11.49	3915	-24.39	20230110	2880	2.78	20230509	3915	-24.39	20230110	2655	11.49	20220623	3.79	N	027050	500	200 억	751027	N	N	80	N	N
73	20230619	110740	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2960	20	2	0.68	98101030	33256	35.11	2940	2970	2930	3820	2060	2940	2949.87	1.88	0	807	3003	2971	2953	2921	2903	2987	2937	200	880	500	2110	5	1	40000000	1184	77.89	1.17	12	0.08	38.00	2529.00	3915	20230110	-24.39	2655	20220623	11.49	3915	-24.39	20230110	2880	2.78	20230509	3915	-24.39	20230110	2655	11.49	20220623	3.79	N	027050	500	200 억	751027	N	N	80	N	N
74	20230619	100606	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2960	20	2	0.68	61651275	20946	22.11	2940	2960	2930	3820	2060	2940	2943.34	1.88	0	1390	3003	2971	2953	2921	2903	2987	2937	200	880	500	2110	5	1	40000000	1184	77.89	1.17	12	0.05	38.00	2529.00	3915	20230110	-24.39	2655	20220623	11.49	3915	-24.39	20230110	2880	2.78	20230509	3915	-24.39	20230110	2655	11.49	20220623	3.79	N	027050	500	200 억	751027	N	N	80	N	N
75	20230619	091027	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2950	10	2	0.34	16259450	5529	5.84	2940	2955	2940	3820	2060	2940	2940.76	1.88	0	1956	3003	2971	2953	2921	2903	2987	2937	200	880	500	2110	5	1	40000000	1180	77.63	1.17	12	0.01	38.00	2529.00	3915	20230110	-24.65	2655	20220623	11.11	3915	-24.65	20230110	2880	2.43	20230509	3915	-24.65	20230110	2655	11.11	20220623	3.79	N	027050	500	200 억	751027	N	N	80	N	N
76	20230616	160751	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2940	5	2	0.17	279312200	94342	102.73	2935	2985	2935	3815	2055	2935	2961.65	1.87	0	2567	2968	2951	2938	2921	2908	2945	2915	200	880	500	2110	5	1	40000000	1176	77.37	1.16	12	0.24	38.00	2529.00	3915	20230110	-24.90	2655	20220623	10.73	3915	-24.90	20230110	2880	2.08	20230509	3915	-24.90	20230110	2655	10.73	20220623	3.81	N	027050	500	200 억	747726	N	N	80	N	N
77	20230616	150157	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2960	25	2	0.85	224869185	75866	82.61	2935	2985	2935	3815	2055	2935	2965.47	1.87	0	1400	2968	2951	2938	2921	2908	2945	2915	200	880	500	2110	5	1	40000000	1184	77.89	1.17	12	0.19	38.00	2529.00	3915	20230110	-24.39	2655	20220623	11.49	3915	-24.39	20230110	2880	2.78	20230509	3915	-24.39	20230110	2655	11.49	20220623	3.81	N	027050	500	200 억	747726	N	N	3524	N	N
78	20230616	140429	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2965	30	2	1.02	184165460	62115	67.64	2935	2985	2935	3815	2055	2935	2966.74	1.87	0	2664	2968	2951	2938	2921	2908	2945	2915	200	880	500	2110	5	1	40000000	1186	78.03	1.17	12	0.16	38.00	2529.00	3915	20230110	-24.27	2655	20220623	11.68	3915	-24.27	20230110	2880	2.95	20230509	3915	-24.27	20230110	2655	11.68	20220623	3.81	N	027050	500	200 억	747726	N	N	3524	N	N
79	20230616	130836	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2975	40	2	1.36	169663795	57217	62.30	2935	2985	2935	3815	2055	2935	2967.28	1.87	0	3301	2968	2951	2938	2921	2908	2945	2915	200	880	500	2110	5	1	40000000	1190	78.29	1.18	12	0.14	38.00	2529.00	3915	20230110	-24.01	2655	20220623	12.05	3915	-24.01	20230110	2880	3.30	20230509	3915	-24.01	20230110	2655	12.05	20220623	3.81	N	027050	500	200 억	747726	N	N	3524	N	N
80	20230616	120225	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2970	35	2	1.19	157533155	53122	57.84	2935	2985	2935	3815	2055	2935	2967.70	1.87	0	3343	2968	2951	2938	2921	2908	2945	2915	200	880	500	2110	5	1	40000000	1188	78.16	1.17	12	0.13	38.00	2529.00	3915	20230110	-24.14	2655	20220623	11.86	3915	-24.14	20230110	2880	3.12	20230509	3915	-24.14	20230110	2655	11.86	20220623	3.81	N	027050	500	200 억	747726	N	N	3524	N	N
81	20230616	110232	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2970	35	2	1.19	128025395	43161	47.00	2935	2985	2935	3815	2055	2935	2969.05	1.87	0	1962	2968	2951	2938	2921	2908	2945	2915	200	880	500	2110	5	1	40000000	1188	78.16	1.17	12	0.11	38.00	2529.00	3915	20230110	-24.14	2655	20220623	11.86	3915	-24.14	20230110	2880	3.12	20230509	3915	-24.14	20230110	2655	11.86	20220623	3.81	N	027050	500	200 억	747726	N	N	3524	N	N
82	20230616	100801	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2975	40	2	1.36	102534045	34565	37.64	2935	2985	2935	3815	2055	2935	2970.03	1.87	0	2663	2968	2951	2938	2921	2908	2945	2915	200	880	500	2110	5	1	40000000	1190	78.29	1.18	12	0.09	38.00	2529.00	3915	20230110	-24.01	2655	20220623	12.05	3915	-24.01	20230110	2880	3.30	20230509	3915	-24.01	20230110	2655	12.05	20220623	3.81	N	027050	500	200 억	747726	N	N	3524	N	N
83	20230616	091037	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2975	40	2	1.36	30153390	10217	11.13	2935	2975	2935	3815	2055	2935	2960.06	1.87	0	-2934	2968	2951	2938	2921	2908	2945	2915	200	880	500	2110	5	1	40000000	1190	78.29	1.18	12	0.03	38.00	2529.00	3915	20230110	-24.01	2655	20220623	12.05	3915	-24.01	20230110	2880	3.30	20230509	3915	-24.01	20230110	2655	12.05	20220623	3.81	N	027050	500	200 억	747726	N	N	3524	N	N
84	20230615	150649	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2940	-5	5	-0.17	248076385	84424	74.82	2955	2955	2925	3825	2065	2945	2938.46	1.89	0	-8929	3018	2981	2953	2916	2888	2967	2902	200	880	500	2120	5	1	40000000	1176	77.37	1.16	12	0.21	38.00	2529.00	3915	20230110	-24.90	2655	20220623	10.73	3915	-24.90	20230110	2880	2.08	20230509	3915	-24.90	20230110	2655	10.73	20220623	3.82	N	027050	500	200 억	757102	N	N	433	N	N
85	20230615	140315	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2950	5	2	0.17	217376840	73977	65.57	2955	2955	2925	3825	2065	2945	2938.44	1.89	0	-8917	3018	2981	2953	2916	2888	2967	2902	200	880	500	2120	5	1	40000000	1180	77.63	1.17	12	0.18	38.00	2529.00	3915	20230110	-24.65	2655	20220623	11.11	3915	-24.65	20230110	2880	2.43	20230509	3915	-24.65	20230110	2655	11.11	20220623	3.82	N	027050	500	200 억	757102	N	N	433	N	N
86	20230615	130947	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2955	10	2	0.34	181269015	61712	54.69	2955	2955	2925	3825	2065	2945	2937.34	1.89	0	-8235	3018	2981	2953	2916	2888	2967	2902	200	880	500	2120	5	1	40000000	1182	77.76	1.17	12	0.15	38.00	2529.00	3915	20230110	-24.52	2655	20220623	11.30	3915	-24.52	20230110	2880	2.60	20230509	3915	-24.52	20230110	2655	11.30	20220623	3.82	N	027050	500	200 억	757102	N	N	433	N	N
87	20230615	120430	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2940	-5	5	-0.17	166740780	56780	50.32	2955	2955	2925	3825	2065	2945	2936.61	1.89	0	-8235	3018	2981	2953	2916	2888	2967	2902	200	880	500	2120	5	1	40000000	1176	77.37	1.16	12	0.14	38.00	2529.00	3915	20230110	-24.90	2655	20220623	10.73	3915	-24.90	20230110	2880	2.08	20230509	3915	-24.90	20230110	2655	10.73	20220623	3.82	N	027050	500	200 억	757102	N	N	433	N	N
88	20230615	110549	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	2950	5	2	0.17	94776585	32269	28.60	2955	2955	2925	3825	2065	2945	2937.08	1.89	0	-4342	3018	2981	2953	2916	2888	2967	2902	200	880	500	2120	5	1	40000000	1180	77.63	1.17	12	0.08	38.00	2529.00	3915	20230110	-24.65	2655	20220623	11.11	3915	-24.65	20230110	2880	2.43	20230509	3915	-24.65	20230110	2655	11.11	20220623	3.82	N	027050	500	200 억	757102	N	N	433	N	N
89	20230611	184616	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	3045	25	2	0.83	641875765	209025	220.69	3015	3115	3015	3925	2115	3020	3070.85	2.03	9960	10083	3066	3042	3026	3002	2986	3035	2995	200	905	500	2170	5	1	40000000	1218	80.13	1.20	12	0.52	38.00	2529.00	3915	20230110	-22.22	2655	20220623	14.69	3915	-22.22	20230110	2880	5.73	20230509	3915	-22.22	20230110	2655	14.69	20220623	3.97	N	027050	500	200 억	813491	N	N	0	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History