KissMeData/014100/price/prices-20230601.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

Files

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

37 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20230630	160256	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-55	5	-1.75	37084800	12005	114.77	3070	3105	3070	4095	2205	3150	3088.84	2.36	0	-1150	3170	3160	3140	3130	3110	3165	3135	59	945	500	2070	5	1	11800000	365	-3.11	0.43	12	0.10	-994.00	7250.00	5240	20230308	-40.94	2690	20221013	15.06	5240	-40.94	20230308	2735	13.16	20230103	5240	-40.94	20230308	2690	15.06	20221013	0.05	N	014100	500	59 억	278779	N	N	N	N
3	20230630	150257	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-50	5	-1.59	35586720	11521	110.14	3070	3105	3070	4095	2205	3150	3088.57	2.36	0	-934	3170	3160	3140	3130	3110	3165	3135	59	945	500	2070	5	1	11800000	366	-3.12	0.43	12	0.10	-994.00	7250.00	5240	20230308	-40.84	2690	20221013	15.24	5240	-40.84	20230308	2735	13.35	20230103	5240	-40.84	20230308	2690	15.24	20221013	0.05	N	014100	500	59 억	278779	N	N	N	N
4	20230630	140257	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-65	5	-2.06	33926950	10984	105.01	3070	3105	3070	4095	2205	3150	3088.46	2.36	0	-934	3170	3160	3140	3130	3110	3165	3135	59	945	500	2070	5	1	11800000	364	-3.10	0.43	12	0.09	-994.00	7250.00	5240	20230308	-41.13	2690	20221013	14.68	5240	-41.13	20230308	2735	12.80	20230103	5240	-41.13	20230308	2690	14.68	20221013	0.05	N	014100	500	59 억	278779	N	N	N	N
5	20230630	130258	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-65	5	-2.06	24466515	7923	75.75	3070	3105	3070	4095	2205	3150	3087.61	2.36	0	-941	3170	3160	3140	3130	3110	3165	3135	59	945	500	2070	5	1	11800000	364	-3.10	0.43	12	0.07	-994.00	7250.00	5240	20230308	-41.13	2690	20221013	14.68	5240	-41.13	20230308	2735	12.80	20230103	5240	-41.13	20230308	2690	14.68	20221013	0.05	N	014100	500	59 억	278779	N	N	N	N
6	20230630	120256	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-50	5	-1.59	18957660	6137	58.67	3070	3105	3070	4095	2205	3150	3088.54	2.36	0	-906	3170	3160	3140	3130	3110	3165	3135	59	945	500	2070	5	1	11800000	366	-3.12	0.43	12	0.05	-994.00	7250.00	5240	20230308	-40.84	2690	20221013	15.24	5240	-40.84	20230308	2735	13.35	20230103	5240	-40.84	20230308	2690	15.24	20221013	0.05	N	014100	500	59 억	278779	N	N	N	N
7	20230630	110258	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-55	5	-1.75	16014310	5186	49.58	3070	3105	3070	4095	2205	3150	3087.34	2.36	0	-869	3170	3160	3140	3130	3110	3165	3135	59	945	500	2070	5	1	11800000	365	-3.11	0.43	12	0.04	-994.00	7250.00	5240	20230308	-40.94	2690	20221013	15.06	5240	-40.94	20230308	2735	13.16	20230103	5240	-40.94	20230308	2690	15.06	20221013	0.05	N	014100	500	59 억	278779	N	N	N	N
8	20230630	100257	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-55	5	-1.75	12424240	4027	38.50	3070	3105	3070	4095	2205	3150	3084.35	2.36	0	-882	3170	3160	3140	3130	3110	3165	3135	59	945	500	2070	5	1	11800000	365	-3.11	0.43	12	0.03	-994.00	7250.00	5240	20230308	-40.94	2690	20221013	15.06	5240	-40.94	20230308	2735	13.16	20230103	5240	-40.94	20230308	2690	15.06	20221013	0.05	N	014100	500	59 억	278779	N	N	N	N
9	20230630	090258	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-50	5	-1.59	2233380	726	6.94	3070	3100	3070	4095	2205	3150	3070.36	2.36	0	209	3170	3160	3140	3130	3110	3165	3135	59	945	500	2070	5	1	11800000	366	-3.12	0.43	12	0.01	-994.00	7250.00	5240	20230308	-40.84	2690	20221013	15.24	5240	-40.84	20230308	2735	13.35	20230103	5240	-40.84	20230308	2690	15.24	20221013	0.05	N	014100	500	59 억	278779	N	N	N	N
10	20230629	160257	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	5	2	0.16	32370995	10339	45.11	3145	3150	3120	4085	2205	3145	3130.88	2.37	0	-1379	3181	3162	3141	3122	3101	3172	3132	59	940	500	2070	5	1	11800000	372	-3.17	0.43	12	0.09	-994.00	7250.00	5240	20230308	-39.89	2690	20221013	17.10	5240	-39.89	20230308	2735	15.17	20230103	5240	-39.89	20230308	2690	17.10	20221013	0.05	N	014100	500	59 억	280142	N	N	N	N
11	20230629	150255	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-20	5	-0.64	31853115	10174	44.39	3145	3145	3120	4085	2205	3145	3130.75	2.37	0	-1348	3181	3162	3141	3122	3101	3172	3132	59	940	500	2070	5	1	11800000	369	-3.14	0.43	12	0.09	-994.00	7250.00	5240	20230308	-40.36	2690	20221013	16.17	5240	-40.36	20230308	2735	14.26	20230103	5240	-40.36	20230308	2690	16.17	20221013	0.05	N	014100	500	59 억	280142	N	N	N	N
12	20230629	140255	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-10	5	-0.32	22474150	7177	31.31	3145	3145	3120	4085	2205	3145	3131.30	2.37	0	-1347	3181	3162	3141	3122	3101	3172	3132	59	940	500	2070	5	1	11800000	370	-3.15	0.43	12	0.06	-994.00	7250.00	5240	20230308	-40.17	2690	20221013	16.54	5240	-40.17	20230308	2735	14.63	20230103	5240	-40.17	20230308	2690	16.54	20221013	0.05	N	014100	500	59 억	280142	N	N	N	N
13	20230629	130255	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-10	5	-0.32	20401905	6516	28.43	3145	3145	3120	4085	2205	3145	3130.92	2.37	0	-1347	3181	3162	3141	3122	3101	3172	3132	59	940	500	2070	5	1	11800000	370	-3.15	0.43	12	0.06	-994.00	7250.00	5240	20230308	-40.17	2690	20221013	16.54	5240	-40.17	20230308	2735	14.63	20230103	5240	-40.17	20230308	2690	16.54	20221013	0.05	N	014100	500	59 억	280142	N	N	N	N
14	20230629	120256	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-20	5	-0.64	10442435	3331	14.53	3145	3145	3120	4085	2205	3145	3134.74	2.37	0	-1009	3181	3162	3141	3122	3101	3172	3132	59	940	500	2070	5	1	11800000	369	-3.14	0.43	12	0.03	-994.00	7250.00	5240	20230308	-40.36	2690	20221013	16.17	5240	-40.36	20230308	2735	14.26	20230103	5240	-40.36	20230308	2690	16.17	20221013	0.05	N	014100	500	59 억	280142	N	N	N	N
15	20230629	110256	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	0	3	0.00	5070705	1616	7.05	3145	3145	3120	4085	2205	3145	3137.54	2.37	0	-155	3181	3162	3141	3122	3101	3172	3132	59	940	500	2070	5	1	11800000	371	-3.16	0.43	12	0.01	-994.00	7250.00	5240	20230308	-39.98	2690	20221013	16.91	5240	-39.98	20230308	2735	14.99	20230103	5240	-39.98	20230308	2690	16.91	20221013	0.05	N	014100	500	59 억	280142	N	N	N	N
16	20230629	100256	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-15	5	-0.48	1751975	559	2.44	3145	3145	3120	4085	2205	3145	3132.84	2.37	0	-131	3181	3162	3141	3122	3101	3172	3132	59	940	500	2070	5	1	11800000	369	-3.15	0.43	12	0.00	-994.00	7250.00	5240	20230308	-40.27	2690	20221013	16.36	5240	-40.27	20230308	2735	14.44	20230103	5240	-40.27	20230308	2690	16.36	20221013	0.05	N	014100	500	59 억	280142	N	N	N	N
17	20230629	090256	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-10	5	-0.32	775930	247	1.08	3145	3145	3135	4085	2205	3145	3140.29	2.37	0	-87	3181	3162	3141	3122	3101	3172	3132	59	940	500	2070	5	1	11800000	370	-3.15	0.43	12	0.00	-994.00	7250.00	5240	20230308	-40.17	2690	20221013	16.54	5240	-40.17	20230308	2735	14.63	20230103	5240	-40.17	20230308	2690	16.54	20221013	0.05	N	014100	500	59 억	280142	N	N	N	N
18	20230628	160254	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	-15	5	-0.47	71724720	22880	233.78	3135	3160	3120	4105	2215	3160	3134.82	2.37	0	228	3193	3176	3163	3146	3133	3185	3155	59	945	500	2080	5	1	11800000	371	-3.16	0.43	12	0.19	-994.00	7250.00	5240	20230308	-39.98	2690	20221013	16.91	5240	-39.98	20230308	2735	14.99	20230103	5240	-39.98	20230308	2690	16.91	20221013	0.05	N	014100	500	59 억	279914	N	N	N	N
19	20230628	150255	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	-10	5	-0.32	70501285	22491	229.80	3135	3160	3120	4105	2215	3160	3134.64	2.37	0	244	3193	3176	3163	3146	3133	3185	3155	59	945	500	2080	5	1	11800000	372	-3.17	0.43	12	0.19	-994.00	7250.00	5240	20230308	-39.89	2690	20221013	17.10	5240	-39.89	20230308	2735	15.17	20230103	5240	-39.89	20230308	2690	17.10	20221013	0.05	N	014100	500	59 억	279914	N	N	N	N
20	20230628	140254	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	-20	5	-0.63	69486450	22167	226.49	3135	3160	3120	4105	2215	3160	3134.68	2.37	0	190	3193	3176	3163	3146	3133	3185	3155	59	945	500	2080	5	1	11800000	371	-3.16	0.43	12	0.19	-994.00	7250.00	5240	20230308	-40.08	2690	20221013	16.73	5240	-40.08	20230308	2735	14.81	20230103	5240	-40.08	20230308	2690	16.73	20221013	0.05	N	014100	500	59 억	279914	N	N	N	N
21	20230628	130254	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	-15	5	-0.47	69439310	22152	226.34	3135	3160	3120	4105	2215	3160	3134.67	2.37	0	187	3193	3176	3163	3146	3133	3185	3155	59	945	500	2080	5	1	11800000	371	-3.16	0.43	12	0.19	-994.00	7250.00	5240	20230308	-39.98	2690	20221013	16.91	5240	-39.98	20230308	2735	14.99	20230103	5240	-39.98	20230308	2690	16.91	20221013	0.05	N	014100	500	59 억	279914	N	N	N	N
22	20230628	120233	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-25	5	-0.79	61322590	19566	199.92	3135	3145	3120	4105	2215	3160	3134.14	2.37	0	-1	3193	3176	3163	3146	3133	3185	3155	59	945	500	2080	5	1	11800000	370	-3.15	0.43	12	0.17	-994.00	7250.00	5240	20230308	-40.17	2690	20221013	16.54	5240	-40.17	20230308	2735	14.63	20230103	5240	-40.17	20230308	2690	16.54	20221013	0.05	N	014100	500	59 억	279914	N	N	N	N
23	20230628	110256	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-25	5	-0.79	60366390	19261	196.80	3135	3145	3120	4105	2215	3160	3134.13	2.37	0	-28	3193	3176	3163	3146	3133	3185	3155	59	945	500	2080	5	1	11800000	370	-3.15	0.43	12	0.16	-994.00	7250.00	5240	20230308	-40.17	2690	20221013	16.54	5240	-40.17	20230308	2735	14.63	20230103	5240	-40.17	20230308	2690	16.54	20221013	0.05	N	014100	500	59 억	279914	N	N	N	N
24	20230628	100254	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-30	5	-0.95	44706075	14261	145.71	3135	3145	3125	4105	2215	3160	3134.85	2.37	0	-36	3193	3176	3163	3146	3133	3185	3155	59	945	500	2080	5	1	11800000	369	-3.15	0.43	12	0.12	-994.00	7250.00	5240	20230308	-40.27	2690	20221013	16.36	5240	-40.27	20230308	2735	14.44	20230103	5240	-40.27	20230308	2690	16.36	20221013	0.05	N	014100	500	59 억	279914	N	N	N	N
25	20230628	090255	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	-25	5	-0.79	743025	237	2.42	3135	3145	3135	4105	2215	3160	3135.13	2.37	0	-2	3193	3176	3163	3146	3133	3185	3155	59	945	500	2080	5	1	11800000	370	-3.15	0.43	12	0.00	-994.00	7250.00	5240	20230308	-40.17	2690	20221013	16.54	5240	-40.17	20230308	2735	14.63	20230103	5240	-40.17	20230308	2690	16.54	20221013	0.05	N	014100	500	59 억	279914	N	N	N	N
26	20230627	160255	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	10	2	0.32	30897660	9782	63.54	3150	3180	3150	4095	2205	3150	3158.62	2.37	0	-40	3236	3192	3136	3092	3036	3215	3115	59	945	500	2070	5	1	11800000	373	-3.18	0.44	12	0.08	-994.00	7250.00	5240	20230308	-39.69	2690	20221013	17.47	5240	-39.69	20230308	2735	15.54	20230103	5240	-39.69	20230308	2690	17.47	20221013	0.05	N	014100	500	59 억	279957	N	N	N	N
27	20230627	150256	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	10	2	0.32	26527900	8397	54.54	3150	3180	3150	4095	2205	3150	3159.21	2.37	0	-40	3236	3192	3136	3092	3036	3215	3115	59	945	500	2070	5	1	11800000	373	-3.18	0.44	12	0.07	-994.00	7250.00	5240	20230308	-39.69	2690	20221013	17.47	5240	-39.69	20230308	2735	15.54	20230103	5240	-39.69	20230308	2690	17.47	20221013	0.05	N	014100	500	59 억	279957	N	N	N	N
28	20230627	140258	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	10	2	0.32	23682085	7495	48.68	3150	3180	3150	4095	2205	3150	3159.72	2.37	0	61	3236	3192	3136	3092	3036	3215	3115	59	945	500	2070	5	1	11800000	373	-3.18	0.44	12	0.06	-994.00	7250.00	5240	20230308	-39.69	2690	20221013	17.47	5240	-39.69	20230308	2735	15.54	20230103	5240	-39.69	20230308	2690	17.47	20221013	0.05	N	014100	500	59 억	279957	N	N	N	N
29	20230627	130259	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	10	2	0.32	22677205	7177	46.62	3150	3180	3150	4095	2205	3150	3159.71	2.37	0	109	3236	3192	3136	3092	3036	3215	3115	59	945	500	2070	5	1	11800000	373	-3.18	0.44	12	0.06	-994.00	7250.00	5240	20230308	-39.69	2690	20221013	17.47	5240	-39.69	20230308	2735	15.54	20230103	5240	-39.69	20230308	2690	17.47	20221013	0.05	N	014100	500	59 억	279957	N	N	N	N
30	20230627	120259	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	5	2	0.16	20383045	6451	41.90	3150	3180	3150	4095	2205	3150	3159.67	2.37	0	109	3236	3192	3136	3092	3036	3215	3115	59	945	500	2070	5	1	11800000	372	-3.17	0.44	12	0.05	-994.00	7250.00	5240	20230308	-39.79	2690	20221013	17.29	5240	-39.79	20230308	2735	15.36	20230103	5240	-39.79	20230308	2690	17.29	20221013	0.05	N	014100	500	59 억	279957	N	N	N	N
31	20230627	110258	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	10	2	0.32	15956345	5049	32.80	3150	3180	3150	4095	2205	3150	3160.30	2.37	0	117	3236	3192	3136	3092	3036	3215	3115	59	945	500	2070	5	1	11800000	373	-3.18	0.44	12	0.04	-994.00	7250.00	5240	20230308	-39.69	2690	20221013	17.47	5240	-39.69	20230308	2735	15.54	20230103	5240	-39.69	20230308	2690	17.47	20221013	0.05	N	014100	500	59 억	279957	N	N	N	N
32	20230627	100253	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	5	2	0.16	10714895	3390	22.02	3150	3180	3150	4095	2205	3150	3160.74	2.37	0	213	3236	3192	3136	3092	3036	3215	3115	59	945	500	2070	5	1	11800000	372	-3.17	0.44	12	0.03	-994.00	7250.00	5240	20230308	-39.79	2690	20221013	17.29	5240	-39.79	20230308	2735	15.36	20230103	5240	-39.79	20230308	2690	17.29	20221013	0.05	N	014100	500	59 억	279957	N	N	N	N
33	20230627	090255	57	100.00	KOSDAQ	화학	N	N	N	N	N	3180	30	2	0.95	4083670	1286	8.35	3150	3180	3150	4095	2205	3150	3175.48	2.37	0	-73	3236	3192	3136	3092	3036	3215	3115	59	945	500	2070	5	1	11800000	375	-3.20	0.44	12	0.01	-994.00	7250.00	5240	20230308	-39.31	2690	20221013	18.22	5240	-39.31	20230308	2735	16.27	20230103	5240	-39.31	20230308	2690	18.22	20221013	0.05	N	014100	500	59 억	279957	N	N	N	N
34	20230626	160254	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	45	2	1.45	48058495	15395	118.49	3105	3180	3080	4035	2175	3105	3121.67	2.38	0	-644	3141	3122	3086	3067	3031	3132	3077	59	930	500	2040	5	1	11800000	372	-3.17	0.43	12	0.13	-994.00	7250.00	5240	20230308	-39.89	2690	20221013	17.10	5240	-39.89	20230308	2735	15.17	20230103	5240	-39.89	20230308	2690	17.10	20221013	0.05	N	014100	500	59 억	280601	N	N	N	N
35	20230626	150256	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	60	2	1.93	46836240	15007	115.50	3105	3180	3080	4035	2175	3105	3120.96	2.38	0	-644	3141	3122	3086	3067	3031	3132	3077	59	930	500	2040	5	1	11800000	373	-3.18	0.44	12	0.13	-994.00	7250.00	5240	20230308	-39.60	2690	20221013	17.66	5240	-39.60	20230308	2735	15.72	20230103	5240	-39.60	20230308	2690	17.66	20221013	0.05	N	014100	500	59 억	280601	N	N	N	N
36	20230626	140255	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	25	2	0.81	46738190	14976	115.26	3105	3180	3080	4035	2175	3105	3120.87	2.38	0	-645	3141	3122	3086	3067	3031	3132	3077	59	930	500	2040	5	1	11800000	369	-3.15	0.43	12	0.13	-994.00	7250.00	5240	20230308	-40.27	2690	20221013	16.36	5240	-40.27	20230308	2735	14.44	20230103	5240	-40.27	20230308	2690	16.36	20221013	0.05	N	014100	500	59 억	280601	N	N	N	N
37	20230626	130255	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	5	2	0.16	26115435	8451	65.04	3105	3140	3080	4035	2175	3105	3090.22	2.38	0	-430	3141	3122	3086	3067	3031	3132	3077	59	930	500	2040	5	1	11800000	367	-3.13	0.43	12	0.07	-994.00	7250.00	5240	20230308	-40.65	2690	20221013	15.61	5240	-40.65	20230308	2735	13.71	20230103	5240	-40.65	20230308	2690	15.61	20221013	0.05	N	014100	500	59 억	280601	N	N	N	N
38	20230626	120253	57	100.00	KOSDAQ	화학	N	N	N	N	N	3095	-10	5	-0.32	20263955	6569	50.56	3105	3105	3080	4035	2175	3105	3084.79	2.38	0	-431	3141	3122	3086	3067	3031	3132	3077	59	930	500	2040	5	1	11800000	365	-3.11	0.43	12	0.06	-994.00	7250.00	5240	20230308	-40.94	2690	20221013	15.06	5240	-40.94	20230308	2735	13.16	20230103	5240	-40.94	20230308	2690	15.06	20221013	0.05	N	014100	500	59 억	280601	N	N	N	N
39	20230626	110253	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-20	5	-0.64	19868115	6441	49.57	3105	3105	3080	4035	2175	3105	3084.63	2.38	0	-431	3141	3122	3086	3067	3031	3132	3077	59	930	500	2040	5	1	11800000	364	-3.10	0.43	12	0.05	-994.00	7250.00	5240	20230308	-41.13	2690	20221013	14.68	5240	-41.13	20230308	2735	12.80	20230103	5240	-41.13	20230308	2690	14.68	20221013	0.05	N	014100	500	59 억	280601	N	N	N	N
40	20230626	100254	57	100.00	KOSDAQ	화학	N	N	N	N	N	3080	-25	5	-0.81	17548260	5693	43.82	3105	3105	3080	4035	2175	3105	3082.43	2.38	0	-523	3141	3122	3086	3067	3031	3132	3077	59	930	500	2040	5	1	11800000	363	-3.10	0.42	12	0.05	-994.00	7250.00	5240	20230308	-41.22	2690	20221013	14.50	5240	-41.22	20230308	2735	12.61	20230103	5240	-41.22	20230308	2690	14.50	20221013	0.05	N	014100	500	59 억	280601	N	N	N	N
41	20230626	090254	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-20	5	-0.64	1029720	332	2.56	3105	3105	3080	4035	2175	3105	3101.57	2.38	0	-10	3141	3122	3086	3067	3031	3132	3077	59	930	500	2040	5	1	11800000	364	-3.10	0.43	12	0.00	-994.00	7250.00	5240	20230308	-41.13	2690	20221013	14.68	5240	-41.13	20230308	2735	12.80	20230103	5240	-41.13	20230308	2690	14.68	20221013	0.05	N	014100	500	59 억	280601	N	N	N	N
42	20230623	154705	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	30	2	0.98	40047510	12993	112.88	3075	3105	3050	3995	2155	3075	3082.24	2.39	0	-1321	3161	3117	3096	3052	3031	3107	3042	59	920	500	2020	5	1	11800000	366	-3.12	0.43	12	0.11	-994.00	7250.00	5240	20230308	-40.74	2690	20221013	15.43	5240	-40.74	20230308	2735	13.53	20230103	5240	-40.74	20230308	2690	15.43	20221013	0.05	N	014100	500	59 억	281922	N	N	N	N
43	20230623	140229	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	10	2	0.33	31895000	10353	89.95	3075	3100	3050	3995	2155	3075	3080.75	2.39	0	-1046	3161	3117	3096	3052	3031	3107	3042	59	920	500	2020	5	1	11800000	364	-3.10	0.43	12	0.09	-994.00	7250.00	5240	20230308	-41.13	2690	20221013	14.68	5240	-41.13	20230308	2735	12.80	20230103	5240	-41.13	20230308	2690	14.68	20221013	0.05	N	014100	500	59 억	281922	N	N	N	N
44	20230622	161015	57	100.00	KOSDAQ	화학	N	N	N	N	N	3075	-70	5	-2.23	35021930	11300	108.29	3080	3140	3075	4085	2205	3145	3099.43	2.40	0	-682	3218	3181	3143	3106	3068	3200	3125	59	940	500	2070	5	1	11800000	363	-3.09	0.42	12	0.10	-994.00	7250.00	5240	20230308	-41.32	2690	20221013	14.31	5240	-41.32	20230308	2735	12.43	20230103	5240	-41.32	20230308	2690	14.31	20221013	0.05	N	014100	500	59 억	282616	N	N	N	N
45	20230622	150533	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-60	5	-1.91	30797485	9928	95.14	3080	3140	3075	4085	2205	3145	3102.08	2.40	0	-666	3218	3181	3143	3106	3068	3200	3125	59	940	500	2070	5	1	11800000	364	-3.10	0.43	12	0.08	-994.00	7250.00	5240	20230308	-41.13	2690	20221013	14.68	5240	-41.13	20230308	2735	12.80	20230103	5240	-41.13	20230308	2690	14.68	20221013	0.05	N	014100	500	59 억	282616	N	N	N	N
46	20230622	140632	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-30	5	-0.95	18188690	5851	56.07	3080	3140	3080	4085	2205	3145	3108.65	2.40	0	-433	3218	3181	3143	3106	3068	3200	3125	59	940	500	2070	5	1	11800000	368	-3.13	0.43	12	0.05	-994.00	7250.00	5240	20230308	-40.55	2690	20221013	15.80	5240	-40.55	20230308	2735	13.89	20230103	5240	-40.55	20230308	2690	15.80	20221013	0.05	N	014100	500	59 억	282616	N	N	N	N
47	20230622	130109	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-30	5	-0.95	16838740	5418	51.92	3080	3140	3080	4085	2205	3145	3107.93	2.40	0	-90	3218	3181	3143	3106	3068	3200	3125	59	940	500	2070	5	1	11800000	368	-3.13	0.43	12	0.05	-994.00	7250.00	5240	20230308	-40.55	2690	20221013	15.80	5240	-40.55	20230308	2735	13.89	20230103	5240	-40.55	20230308	2690	15.80	20221013	0.05	N	014100	500	59 억	282616	N	N	N	N
48	20230622	120357	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	-5	5	-0.16	16607610	5344	51.21	3080	3140	3080	4085	2205	3145	3107.71	2.40	0	-58	3218	3181	3143	3106	3068	3200	3125	59	940	500	2070	5	1	11800000	371	-3.16	0.43	12	0.05	-994.00	7250.00	5240	20230308	-40.08	2690	20221013	16.73	5240	-40.08	20230308	2735	14.81	20230103	5240	-40.08	20230308	2690	16.73	20221013	0.05	N	014100	500	59 억	282616	N	N	N	N
49	20230622	110621	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-45	5	-1.43	14605405	4703	45.07	3080	3130	3080	4085	2205	3145	3105.55	2.40	0	-48	3218	3181	3143	3106	3068	3200	3125	59	940	500	2070	5	1	11800000	366	-3.12	0.43	12	0.04	-994.00	7250.00	5240	20230308	-40.84	2690	20221013	15.24	5240	-40.84	20230308	2735	13.35	20230103	5240	-40.84	20230308	2690	15.24	20221013	0.05	N	014100	500	59 억	282616	N	N	N	N
50	20230622	100537	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-15	5	-0.48	14033290	4519	43.31	3080	3130	3080	4085	2205	3145	3105.40	2.40	0	-47	3218	3181	3143	3106	3068	3200	3125	59	940	500	2070	5	1	11800000	369	-3.15	0.43	12	0.04	-994.00	7250.00	5240	20230308	-40.27	2690	20221013	16.36	5240	-40.27	20230308	2735	14.44	20230103	5240	-40.27	20230308	2690	16.36	20221013	0.05	N	014100	500	59 억	282616	N	N	N	N
51	20230622	091012	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	-35	5	-1.11	1368145	443	4.25	3080	3115	3080	4085	2205	3145	3088.36	2.40	0	-28	3218	3181	3143	3106	3068	3200	3125	59	940	500	2070	5	1	11800000	367	-3.13	0.43	12	0.00	-994.00	7250.00	5240	20230308	-40.65	2690	20221013	15.61	5240	-40.65	20230308	2735	13.71	20230103	5240	-40.65	20230308	2690	15.61	20221013	0.05	N	014100	500	59 억	282616	N	N	N	N
52	20230621	160137	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	10	2	0.32	32688425	10435	60.70	3130	3180	3105	4075	2195	3135	3132.57	2.40	0	-816	3181	3157	3131	3107	3081	3170	3120	59	940	500	2060	5	1	11800000	371	-3.16	0.43	12	0.09	-994.00	7250.00	5240	20230308	-39.98	2690	20221013	16.91	5240	-39.98	20230308	2735	14.99	20230103	5240	-39.98	20230308	2690	16.91	20221013	0.05	N	014100	500	59 억	283416	N	N	N	N
53	20230621	150223	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	20	2	0.64	30805390	9837	57.22	3130	3180	3105	4075	2195	3135	3131.58	2.40	0	-816	3181	3157	3131	3107	3081	3170	3120	59	940	500	2060	5	1	11800000	372	-3.17	0.44	12	0.08	-994.00	7250.00	5240	20230308	-39.79	2690	20221013	17.29	5240	-39.79	20230308	2735	15.36	20230103	5240	-39.79	20230308	2690	17.29	20221013	0.05	N	014100	500	59 억	283416	N	N	N	N
54	20230621	140448	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	10	2	0.32	26879995	8591	49.97	3130	3180	3105	4075	2195	3135	3128.85	2.40	0	-816	3181	3157	3131	3107	3081	3170	3120	59	940	500	2060	5	1	11800000	371	-3.16	0.43	12	0.07	-994.00	7250.00	5240	20230308	-39.98	2690	20221013	16.91	5240	-39.98	20230308	2735	14.99	20230103	5240	-39.98	20230308	2690	16.91	20221013	0.05	N	014100	500	59 억	283416	N	N	N	N
55	20230621	130140	57	100.00	KOSDAQ	화학	N	N	N	N	N	3145	10	2	0.32	23721845	7587	44.13	3130	3180	3105	4075	2195	3135	3126.64	2.40	0	-645	3181	3157	3131	3107	3081	3170	3120	59	940	500	2060	5	1	11800000	371	-3.16	0.43	12	0.06	-994.00	7250.00	5240	20230308	-39.98	2690	20221013	16.91	5240	-39.98	20230308	2735	14.99	20230103	5240	-39.98	20230308	2690	16.91	20221013	0.05	N	014100	500	59 억	283416	N	N	N	N
56	20230621	120721	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	20	2	0.64	23391605	7482	43.52	3130	3180	3105	4075	2195	3135	3126.38	2.40	0	-645	3181	3157	3131	3107	3081	3170	3120	59	940	500	2060	5	1	11800000	372	-3.17	0.44	12	0.06	-994.00	7250.00	5240	20230308	-39.79	2690	20221013	17.29	5240	-39.79	20230308	2735	15.36	20230103	5240	-39.79	20230308	2690	17.29	20221013	0.05	N	014100	500	59 억	283416	N	N	N	N
57	20230621	110426	57	100.00	KOSDAQ	화학	N	N	N	N	N	3140	5	2	0.16	19795065	6345	36.91	3130	3180	3105	4075	2195	3135	3119.78	2.40	0	-705	3181	3157	3131	3107	3081	3170	3120	59	940	500	2060	5	1	11800000	371	-3.16	0.43	12	0.05	-994.00	7250.00	5240	20230308	-40.08	2690	20221013	16.73	5240	-40.08	20230308	2735	14.81	20230103	5240	-40.08	20230308	2690	16.73	20221013	0.05	N	014100	500	59 억	283416	N	N	N	N
58	20230621	100555	57	100.00	KOSDAQ	화학	N	N	N	N	N	3115	-20	5	-0.64	2368525	760	4.42	3130	3130	3105	4075	2195	3135	3116.38	2.40	0	-285	3181	3157	3131	3107	3081	3170	3120	59	940	500	2060	5	1	11800000	368	-3.13	0.43	12	0.01	-994.00	7250.00	5240	20230308	-40.55	2690	20221013	15.80	5240	-40.55	20230308	2735	13.89	20230103	5240	-40.55	20230308	2690	15.80	20221013	0.05	N	014100	500	59 억	283416	N	N	N	N
59	20230621	090122	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-5	5	-0.16	165910	53	0.31	3130	3130	3130	4075	2195	3135	3130.00	2.40	0	0	3181	3157	3131	3107	3081	3170	3120	59	940	500	2060	5	1	11800000	369	-3.15	0.43	12	0.00	-994.00	7250.00	5240	20230308	-40.27	2690	20221013	16.36	5240	-40.27	20230308	2735	14.44	20230103	5240	-40.27	20230308	2690	16.36	20221013	0.05	N	014100	500	59 억	283416	N	N	N	N
60	20230620	160657	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	0	3	0.00	53863030	17191	153.52	3105	3155	3105	4075	2195	3135	3133.21	2.41	0	-527	3231	3182	3146	3097	3061	3207	3122	59	940	500	2060	5	1	11800000	370	-3.15	0.43	12	0.15	-994.00	7250.00	5240	20230308	-40.17	2690	20221013	16.54	5240	-40.17	20230308	2735	14.63	20230103	5240	-40.17	20230308	2690	16.54	20221013	0.05	N	014100	500	59 억	283943	N	N	N	N
61	20230620	150127	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	0	3	0.00	52518560	16760	149.67	3105	3155	3105	4075	2195	3135	3133.57	2.41	0	-527	3231	3182	3146	3097	3061	3207	3122	59	940	500	2060	5	1	11800000	370	-3.15	0.43	12	0.14	-994.00	7250.00	5240	20230308	-40.17	2690	20221013	16.54	5240	-40.17	20230308	2735	14.63	20230103	5240	-40.17	20230308	2690	16.54	20221013	0.05	N	014100	500	59 억	283943	N	N	N	N
62	20230620	140343	57	100.00	KOSDAQ	화학	N	N	N	N	N	3120	-15	5	-0.48	51292315	16367	146.16	3105	3155	3105	4075	2195	3135	3133.89	2.41	0	-189	3231	3182	3146	3097	3061	3207	3122	59	940	500	2060	5	1	11800000	368	-3.14	0.43	12	0.14	-994.00	7250.00	5240	20230308	-40.46	2690	20221013	15.99	5240	-40.46	20230308	2735	14.08	20230103	5240	-40.46	20230308	2690	15.99	20221013	0.05	N	014100	500	59 억	283943	N	N	N	N
63	20230620	130427	57	100.00	KOSDAQ	화학	N	N	N	N	N	3125	-10	5	-0.32	44189350	14089	125.82	3105	3155	3105	4075	2195	3135	3136.44	2.41	0	-121	3231	3182	3146	3097	3061	3207	3122	59	940	500	2060	5	1	11800000	369	-3.14	0.43	12	0.12	-994.00	7250.00	5240	20230308	-40.36	2690	20221013	16.17	5240	-40.36	20230308	2735	14.26	20230103	5240	-40.36	20230308	2690	16.17	20221013	0.05	N	014100	500	59 억	283943	N	N	N	N
64	20230620	120859	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	0	3	0.00	40984930	13064	116.66	3105	3155	3105	4075	2195	3135	3137.24	2.41	0	-107	3231	3182	3146	3097	3061	3207	3122	59	940	500	2060	5	1	11800000	370	-3.15	0.43	12	0.11	-994.00	7250.00	5240	20230308	-40.17	2690	20221013	16.54	5240	-40.17	20230308	2735	14.63	20230103	5240	-40.17	20230308	2690	16.54	20221013	0.05	N	014100	500	59 억	283943	N	N	N	N
65	20230620	110424	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	-5	5	-0.16	27389155	8731	77.97	3105	3155	3105	4075	2195	3135	3137.00	2.41	0	5	3231	3182	3146	3097	3061	3207	3122	59	940	500	2060	5	1	11800000	369	-3.15	0.43	12	0.07	-994.00	7250.00	5240	20230308	-40.27	2690	20221013	16.36	5240	-40.27	20230308	2735	14.44	20230103	5240	-40.27	20230308	2690	16.36	20221013	0.05	N	014100	500	59 억	283943	N	N	N	N
66	20230620	100902	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	15	2	0.48	11804770	3768	33.65	3105	3155	3105	4075	2195	3135	3132.90	2.41	0	892	3231	3182	3146	3097	3061	3207	3122	59	940	500	2060	5	1	11800000	372	-3.17	0.43	12	0.03	-994.00	7250.00	5240	20230308	-39.89	2690	20221013	17.10	5240	-39.89	20230308	2735	15.17	20230103	5240	-39.89	20230308	2690	17.10	20221013	0.05	N	014100	500	59 억	283943	N	N	N	N
67	20230620	090356	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	-25	5	-0.80	1558950	502	4.48	3105	3115	3105	4075	2195	3135	3105.24	2.41	0	-5	3231	3182	3146	3097	3061	3207	3122	59	940	500	2060	5	1	11800000	367	-3.13	0.43	12	0.00	-994.00	7250.00	5240	20230308	-40.65	2690	20221013	15.61	5240	-40.65	20230308	2735	13.71	20230103	5240	-40.65	20230308	2690	15.61	20221013	0.05	N	014100	500	59 억	283943	N	N	N	N
68	20230619	160643	57	100.00	KOSDAQ	화학	N	N	N	N	N	3135	5	2	0.16	35154055	11197	70.17	3130	3195	3110	4065	2195	3130	3139.60	2.41	0	-409	3173	3151	3108	3086	3043	3162	3097	59	935	500	2060	5	1	11800000	370	-3.15	0.43	12	0.09	-994.00	7250.00	5240	20230308	-40.17	2690	20221013	16.54	5240	-40.17	20230308	2735	14.63	20230103	5240	-40.17	20230308	2690	16.54	20221013	0.05	N	014100	500	59 억	284352	N	N	N	N
69	20230619	150606	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	35	2	1.12	34450360	10973	68.77	3130	3195	3110	4065	2195	3130	3139.56	2.41	0	-258	3173	3151	3108	3086	3043	3162	3097	59	935	500	2060	5	1	11800000	373	-3.18	0.44	12	0.09	-994.00	7250.00	5240	20230308	-39.60	2690	20221013	17.66	5240	-39.60	20230308	2735	15.72	20230103	5240	-39.60	20230308	2690	17.66	20221013	0.05	N	014100	500	59 억	284352	N	N	N	N
70	20230619	140817	57	100.00	KOSDAQ	화학	N	N	N	N	N	3155	25	2	0.80	27493820	8753	54.86	3130	3195	3110	4065	2195	3130	3141.08	2.41	0	-1	3173	3151	3108	3086	3043	3162	3097	59	935	500	2060	5	1	11800000	372	-3.17	0.44	12	0.07	-994.00	7250.00	5240	20230308	-39.79	2690	20221013	17.29	5240	-39.79	20230308	2735	15.36	20230103	5240	-39.79	20230308	2690	17.29	20221013	0.05	N	014100	500	59 억	284352	N	N	N	N
71	20230619	130348	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	30	2	0.96	26304465	8376	52.49	3130	3195	3110	4065	2195	3130	3140.46	2.41	0	1	3173	3151	3108	3086	3043	3162	3097	59	935	500	2060	5	1	11800000	373	-3.18	0.44	12	0.07	-994.00	7250.00	5240	20230308	-39.69	2690	20221013	17.47	5240	-39.69	20230308	2735	15.54	20230103	5240	-39.69	20230308	2690	17.47	20221013	0.05	N	014100	500	59 억	284352	N	N	N	N
72	20230619	120548	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	35	2	1.12	18894040	6019	37.72	3130	3195	3110	4065	2195	3130	3139.07	2.41	0	22	3173	3151	3108	3086	3043	3162	3097	59	935	500	2060	5	1	11800000	373	-3.18	0.44	12	0.05	-994.00	7250.00	5240	20230308	-39.60	2690	20221013	17.66	5240	-39.60	20230308	2735	15.72	20230103	5240	-39.60	20230308	2690	17.66	20221013	0.05	N	014100	500	59 억	284352	N	N	N	N
73	20230619	111016	57	100.00	KOSDAQ	화학	N	N	N	N	N	3150	20	2	0.64	17781835	5667	35.52	3130	3195	3110	4065	2195	3130	3137.79	2.41	0	63	3173	3151	3108	3086	3043	3162	3097	59	935	500	2060	5	1	11800000	372	-3.17	0.43	12	0.05	-994.00	7250.00	5240	20230308	-39.89	2690	20221013	17.10	5240	-39.89	20230308	2735	15.17	20230103	5240	-39.89	20230308	2690	17.10	20221013	0.05	N	014100	500	59 억	284352	N	N	N	N
74	20230619	100258	57	100.00	KOSDAQ	화학	N	N	N	N	N	3160	30	2	0.96	6079805	1938	12.15	3130	3195	3110	4065	2195	3130	3137.17	2.41	0	287	3173	3151	3108	3086	3043	3162	3097	59	935	500	2060	5	1	11800000	373	-3.18	0.44	12	0.02	-994.00	7250.00	5240	20230308	-39.69	2690	20221013	17.47	5240	-39.69	20230308	2735	15.54	20230103	5240	-39.69	20230308	2690	17.47	20221013	0.05	N	014100	500	59 억	284352	N	N	N	N
75	20230619	090856	57	100.00	KOSDAQ	화학	N	N	N	N	N	3165	35	2	1.12	3406580	1087	6.81	3130	3195	3130	4065	2195	3130	3133.94	2.41	0	539	3173	3151	3108	3086	3043	3162	3097	59	935	500	2060	5	1	11800000	373	-3.18	0.44	12	0.01	-994.00	7250.00	5240	20230308	-39.60	2690	20221013	17.66	5240	-39.60	20230308	2735	15.72	20230103	5240	-39.60	20230308	2690	17.66	20221013	0.05	N	014100	500	59 억	284352	N	N	N	N
76	20230616	160238	57	100.00	KOSDAQ	화학	N	N	N	N	N	3130	45	2	1.46	49357290	15926	52.12	3085	3130	3065	4010	2160	3085	3099.16	2.43	0	-2302	3161	3122	3101	3062	3041	3112	3052	59	925	500	2030	5	1	11800000	369	-3.15	0.43	12	0.13	-994.00	7250.00	5240	20230308	-40.27	2690	20221013	16.36	5240	-40.27	20230308	2735	14.44	20230103	5240	-40.27	20230308	2690	16.36	20221013	0.05	N	014100	500	59 억	286646	N	N	N	N
77	20230616	150102	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	20	2	0.65	45219010	14599	47.77	3085	3115	3065	4010	2160	3085	3097.40	2.43	0	-1991	3161	3122	3101	3062	3041	3112	3052	59	925	500	2030	5	1	11800000	366	-3.12	0.43	12	0.12	-994.00	7250.00	5240	20230308	-40.74	2690	20221013	15.43	5240	-40.74	20230308	2735	13.53	20230103	5240	-40.74	20230308	2690	15.43	20221013	0.05	N	014100	500	59 억	286646	N	N	N	N
78	20230616	140439	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	25	2	0.81	39723520	12832	41.99	3085	3115	3065	4010	2160	3085	3095.66	2.43	0	-1649	3161	3122	3101	3062	3041	3112	3052	59	925	500	2030	5	1	11800000	367	-3.13	0.43	12	0.11	-994.00	7250.00	5240	20230308	-40.65	2690	20221013	15.61	5240	-40.65	20230308	2735	13.71	20230103	5240	-40.65	20230308	2690	15.61	20221013	0.05	N	014100	500	59 억	286646	N	N	N	N
79	20230616	130249	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	20	2	0.65	38522425	12446	40.73	3085	3115	3065	4010	2160	3085	3095.17	2.43	0	-1589	3161	3122	3101	3062	3041	3112	3052	59	925	500	2030	5	1	11800000	366	-3.12	0.43	12	0.11	-994.00	7250.00	5240	20230308	-40.74	2690	20221013	15.43	5240	-40.74	20230308	2735	13.53	20230103	5240	-40.74	20230308	2690	15.43	20221013	0.05	N	014100	500	59 억	286646	N	N	N	N
80	20230616	120856	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	25	2	0.81	38332725	12385	40.53	3085	3115	3065	4010	2160	3085	3095.09	2.43	0	-1647	3161	3122	3101	3062	3041	3112	3052	59	925	500	2030	5	1	11800000	367	-3.13	0.43	12	0.10	-994.00	7250.00	5240	20230308	-40.65	2690	20221013	15.61	5240	-40.65	20230308	2735	13.71	20230103	5240	-40.65	20230308	2690	15.61	20221013	0.05	N	014100	500	59 억	286646	N	N	N	N
81	20230616	110511	57	100.00	KOSDAQ	화학	N	N	N	N	N	3110	25	2	0.81	31607750	10225	33.46	3085	3110	3065	4010	2160	3085	3091.22	2.43	0	-1825	3161	3122	3101	3062	3041	3112	3052	59	925	500	2030	5	1	11800000	367	-3.13	0.43	12	0.09	-994.00	7250.00	5240	20230308	-40.65	2690	20221013	15.61	5240	-40.65	20230308	2735	13.71	20230103	5240	-40.65	20230308	2690	15.61	20221013	0.05	N	014100	500	59 억	286646	N	N	N	N
82	20230616	100353	57	100.00	KOSDAQ	화학	N	N	N	N	N	3105	20	2	0.65	23741780	7692	25.17	3085	3110	3065	4010	2160	3085	3086.55	2.43	0	-2095	3161	3122	3101	3062	3041	3112	3052	59	925	500	2030	5	1	11800000	366	-3.12	0.43	12	0.07	-994.00	7250.00	5240	20230308	-40.74	2690	20221013	15.43	5240	-40.74	20230308	2735	13.53	20230103	5240	-40.74	20230308	2690	15.43	20221013	0.05	N	014100	500	59 억	286646	N	N	N	N
83	20230616	090926	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	0	3	0.00	14943430	4849	15.87	3085	3085	3065	4010	2160	3085	3081.76	2.43	0	-2021	3161	3122	3101	3062	3041	3112	3052	59	925	500	2030	5	1	11800000	364	-3.10	0.43	12	0.04	-994.00	7250.00	5240	20230308	-41.13	2690	20221013	14.68	5240	-41.13	20230308	2735	12.80	20230103	5240	-41.13	20230308	2690	14.68	20221013	0.05	N	014100	500	59 억	286646	N	N	N	N
84	20230615	150654	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-60	5	-1.91	87819845	28356	64.51	3140	3140	3080	4085	2205	3145	3097.04	2.46	0	-3404	3265	3205	3160	3100	3055	3182	3077	59	940	500	2070	5	1	11800000	364	-3.10	0.43	12	0.24	-994.00	7250.00	5240	20230308	-41.13	2690	20221013	14.68	5240	-41.13	20230308	2735	12.80	20230103	5240	-41.13	20230308	2690	14.68	20221013	0.05	N	014100	500	59 억	290251	N	N	N	N
85	20230615	140711	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-45	5	-1.43	80352405	25937	59.00	3140	3140	3080	4085	2205	3145	3097.98	2.46	0	-2860	3265	3205	3160	3100	3055	3182	3077	59	940	500	2070	5	1	11800000	366	-3.12	0.43	12	0.22	-994.00	7250.00	5240	20230308	-40.84	2690	20221013	15.24	5240	-40.84	20230308	2735	13.35	20230103	5240	-40.84	20230308	2690	15.24	20221013	0.05	N	014100	500	59 억	290251	N	N	N	N
86	20230615	131103	57	100.00	KOSDAQ	화학	N	N	N	N	N	3090	-55	5	-1.75	66817075	21546	49.01	3140	3140	3080	4085	2205	3145	3101.13	2.46	0	-2650	3265	3205	3160	3100	3055	3182	3077	59	940	500	2070	5	1	11800000	365	-3.11	0.43	12	0.18	-994.00	7250.00	5240	20230308	-41.03	2690	20221013	14.87	5240	-41.03	20230308	2735	12.98	20230103	5240	-41.03	20230308	2690	14.87	20221013	0.05	N	014100	500	59 억	290251	N	N	N	N
87	20230615	120707	57	100.00	KOSDAQ	화학	N	N	N	N	N	3085	-60	5	-1.91	62994635	20310	46.20	3140	3140	3080	4085	2205	3145	3101.65	2.46	0	-2499	3265	3205	3160	3100	3055	3182	3077	59	940	500	2070	5	1	11800000	364	-3.10	0.43	12	0.17	-994.00	7250.00	5240	20230308	-41.13	2690	20221013	14.68	5240	-41.13	20230308	2735	12.80	20230103	5240	-41.13	20230308	2690	14.68	20221013	0.05	N	014100	500	59 억	290251	N	N	N	N
88	20230615	110321	57	100.00	KOSDAQ	화학	N	N	N	N	N	3100	-45	5	-1.43	53120200	17113	38.93	3140	3140	3080	4085	2205	3145	3104.08	2.46	0	-1683	3265	3205	3160	3100	3055	3182	3077	59	940	500	2070	5	1	11800000	366	-3.12	0.43	12	0.15	-994.00	7250.00	5240	20230308	-40.84	2690	20221013	15.24	5240	-40.84	20230308	2735	13.35	20230103	5240	-40.84	20230308	2690	15.24	20221013	0.05	N	014100	500	59 억	290251	N	N	N	N
89	20230611	184739	57	100.00	KOSDAQ	화학	N	N	N	N	N	3220	15	2	0.47	60557775	18818	37.56	3205	3270	3130	4165	2245	3205	3218.08	2.60	-1104	-1104	3278	3241	3198	3161	3118	3260	3180	59	960	500	2110	5	1	11800000	380	-3.24	0.44	12	0.16	-994.00	7250.00	5240	20230308	-38.55	2690	20221013	19.70	5240	-38.55	20230308	2735	17.73	20230103	5240	-38.55	20230308	2690	19.70	20221013	0.06	N	014100	500	59 억	306433	N	N	N	N

37 KiB Raw Blame History

37 KiB

Raw Blame History