KissMeData/251370/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	investmentCareful	shortOverheated
2	20230630	160936	57	100.00	KOSDAQ	화학	N	N	N	N		N	12630	-20	5	-0.16	82635750	6561	55.93	12800	12800	12510	16440	8860	12650	12594.99	0.77	0	-1267	12836	12742	12626	12532	12416	12685	12475	82	3790	500	8600	10	1	16314464	2061	-4210.00	1.65	12	0.04	-3.00	7667.00	19700	20221202	-35.89	11300	20220712	11.77	14800	-14.66	20230126	11680	8.13	20230616	19700	-35.89	20221202	11300	11.77	20220712	3.63	N	251370	500	81 억	126283	N	N	N	N
3	20230630	150936	57	100.00	KOSDAQ	화학	N	N	N	N		N	12640	-10	5	-0.08	73434800	5832	49.71	12800	12800	12510	16440	8860	12650	12591.70	0.77	0	-916	12836	12742	12626	12532	12416	12685	12475	82	3790	500	8600	10	1	16314464	2062	-4213.33	1.65	12	0.04	-3.00	7667.00	19700	20221202	-35.84	11300	20220712	11.86	14800	-14.59	20230126	11680	8.22	20230616	19700	-35.84	20221202	11300	11.86	20220712	3.63	N	251370	500	81 억	126283	N	N	N	N
4	20230630	140935	57	100.00	KOSDAQ	화학	N	N	N	N		N	12650	0	3	0.00	38253660	3042	25.93	12800	12800	12510	16440	8860	12650	12575.17	0.77	0	-767	12836	12742	12626	12532	12416	12685	12475	82	3790	500	8600	10	1	16314464	2064	-4216.67	1.65	12	0.02	-3.00	7667.00	19700	20221202	-35.79	11300	20220712	11.95	14800	-14.53	20230126	11680	8.30	20230616	19700	-35.79	20221202	11300	11.95	20220712	3.63	N	251370	500	81 억	126283	N	N	N	N
5	20230630	130935	57	100.00	KOSDAQ	화학	N	N	N	N		N	12650	0	3	0.00	32424960	2581	22.00	12800	12800	12510	16440	8860	12650	12562.94	0.77	0	-620	12836	12742	12626	12532	12416	12685	12475	82	3790	500	8600	10	1	16314464	2064	-4216.67	1.65	12	0.02	-3.00	7667.00	19700	20221202	-35.79	11300	20220712	11.95	14800	-14.53	20230126	11680	8.30	20230616	19700	-35.79	20221202	11300	11.95	20220712	3.63	N	251370	500	81 억	126283	N	N	N	N
6	20230630	120932	57	100.00	KOSDAQ	화학	N	N	N	N		N	12550	-100	5	-0.79	25097440	1998	17.03	12800	12800	12510	16440	8860	12650	12561.28	0.77	0	-510	12836	12742	12626	12532	12416	12685	12475	82	3790	500	8600	10	1	16314464	2047	-4183.33	1.64	12	0.01	-3.00	7667.00	19700	20221202	-36.29	11300	20220712	11.06	14800	-15.20	20230126	11680	7.45	20230616	19700	-36.29	20221202	11300	11.06	20220712	3.63	N	251370	500	81 억	126283	N	N	N	N
7	20230630	110932	57	100.00	KOSDAQ	화학	N	N	N	N		N	12550	-100	5	-0.79	20287540	1615	13.77	12800	12800	12510	16440	8860	12650	12561.94	0.77	0	-405	12836	12742	12626	12532	12416	12685	12475	82	3790	500	8600	10	1	16314464	2047	-4183.33	1.64	12	0.01	-3.00	7667.00	19700	20221202	-36.29	11300	20220712	11.06	14800	-15.20	20230126	11680	7.45	20230616	19700	-36.29	20221202	11300	11.06	20220712	3.63	N	251370	500	81 억	126283	N	N	N	N
8	20230630	100936	57	100.00	KOSDAQ	화학	N	N	N	N		N	12560	-90	5	-0.71	10397970	828	7.06	12800	12800	12510	16440	8860	12650	12557.93	0.77	0	-474	12836	12742	12626	12532	12416	12685	12475	82	3790	500	8600	10	1	16314464	2049	-4186.67	1.64	12	0.01	-3.00	7667.00	19700	20221202	-36.24	11300	20220712	11.15	14800	-15.14	20230126	11680	7.53	20230616	19700	-36.24	20221202	11300	11.15	20220712	3.63	N	251370	500	81 억	126283	N	N	N	N
9	20230630	090936	57	100.00	KOSDAQ	화학	N	N	N	N		N	12690	40	2	0.32	3984840	317	2.70	12800	12800	12510	16440	8860	12650	12570.47	0.77	0	-4	12836	12742	12626	12532	12416	12685	12475	82	3790	500	8600	10	1	16314464	2070	-4230.00	1.66	12	0.00	-3.00	7667.00	19700	20221202	-35.58	11300	20220712	12.30	14800	-14.26	20230126	11680	8.65	20230616	19700	-35.58	20221202	11300	12.30	20220712	3.63	N	251370	500	81 억	126283	N	N	N	N
10	20230629	160930	57	100.00	KOSDAQ	화학	N	N	N	N		N	12650	-30	5	-0.24	147849120	11703	40.68	12680	12720	12510	16480	8880	12680	12633.44	0.79	0	-2851	13093	12886	12693	12486	12293	12990	12590	82	3800	500	8620	10	1	16314464	2064	-4216.67	1.65	12	0.07	-3.00	7667.00	19700	20221202	-35.79	11300	20220712	11.95	14800	-14.53	20230126	11680	8.30	20230616	19700	-35.79	20221202	11300	11.95	20220712	3.63	N	251370	500	81 억	129132	N	N	N	N
11	20230629	150930	57	100.00	KOSDAQ	화학	N	N	N	N		N	12610	-70	5	-0.55	129381210	10240	35.59	12680	12720	12510	16480	8880	12680	12634.88	0.79	0	-2788	13093	12886	12693	12486	12293	12990	12590	82	3800	500	8620	10	1	16314464	2057	-4203.33	1.64	12	0.06	-3.00	7667.00	19700	20221202	-35.99	11300	20220712	11.59	14800	-14.80	20230126	11680	7.96	20230616	19700	-35.99	20221202	11300	11.59	20220712	3.63	N	251370	500	81 억	129132	N	N	N	N
12	20230629	140928	57	100.00	KOSDAQ	화학	N	N	N	N		N	12710	30	2	0.24	101521970	8036	27.93	12680	12720	12510	16480	8880	12680	12633.40	0.79	0	-2309	13093	12886	12693	12486	12293	12990	12590	82	3800	500	8620	10	1	16314464	2074	-4236.67	1.66	12	0.05	-3.00	7667.00	19700	20221202	-35.48	11300	20220712	12.48	14800	-14.12	20230126	11680	8.82	20230616	19700	-35.48	20221202	11300	12.48	20220712	3.63	N	251370	500	81 억	129132	N	N	N	N
13	20230629	130927	57	100.00	KOSDAQ	화학	N	N	N	N		N	12610	-70	5	-0.55	98618640	7807	27.14	12680	12720	12510	16480	8880	12680	12632.08	0.79	0	-2205	13093	12886	12693	12486	12293	12990	12590	82	3800	500	8620	10	1	16314464	2057	-4203.33	1.64	12	0.05	-3.00	7667.00	19700	20221202	-35.99	11300	20220712	11.59	14800	-14.80	20230126	11680	7.96	20230616	19700	-35.99	20221202	11300	11.59	20220712	3.63	N	251370	500	81 억	129132	N	N	N	N
14	20230629	120930	57	100.00	KOSDAQ	화학	N	N	N	N		N	12660	-20	5	-0.16	51367760	4077	14.17	12680	12700	12510	16480	8880	12680	12599.40	0.79	0	-1355	13093	12886	12693	12486	12293	12990	12590	82	3800	500	8620	10	1	16314464	2065	-4220.00	1.65	12	0.02	-3.00	7667.00	19700	20221202	-35.74	11300	20220712	12.04	14800	-14.46	20230126	11680	8.39	20230616	19700	-35.74	20221202	11300	12.04	20220712	3.63	N	251370	500	81 억	129132	N	N	N	N
15	20230629	110932	57	100.00	KOSDAQ	화학	N	N	N	N		N	12580	-100	5	-0.79	34610400	2745	9.54	12680	12700	12580	16480	8880	12680	12608.52	0.79	0	-1001	13093	12886	12693	12486	12293	12990	12590	82	3800	500	8620	10	1	16314464	2052	-4193.33	1.64	12	0.02	-3.00	7667.00	19700	20221202	-36.14	11300	20220712	11.33	14800	-15.00	20230126	11680	7.71	20230616	19700	-36.14	20221202	11300	11.33	20220712	3.63	N	251370	500	81 억	129132	N	N	N	N
16	20230629	100934	57	100.00	KOSDAQ	화학	N	N	N	N		N	12600	-80	5	-0.63	9934100	786	2.73	12680	12700	12590	16480	8880	12680	12638.80	0.79	0	-242	13093	12886	12693	12486	12293	12990	12590	82	3800	500	8620	10	1	16314464	2056	-4200.00	1.64	12	0.00	-3.00	7667.00	19700	20221202	-36.04	11300	20220712	11.50	14800	-14.86	20230126	11680	7.88	20230616	19700	-36.04	20221202	11300	11.50	20220712	3.63	N	251370	500	81 억	129132	N	N	N	N
17	20230629	090842	57	100.00	KOSDAQ	화학	N	N	N	N		N	12680	0	3	0.00	190200	15	0.05	12680	12680	12680	16480	8880	12680	12680.00	0.79	0	0	13093	12886	12693	12486	12293	12990	12590	82	3800	500	8620	10	1	16314464	2069	-4226.67	1.65	12	0.00	-3.00	7667.00	19700	20221202	-35.63	11300	20220712	12.21	14800	-14.32	20230126	11680	8.56	20230616	19700	-35.63	20221202	11300	12.21	20220712	3.63	N	251370	500	81 억	129132	N	N	N	N
18	20230628	160918	57	100.00	KOSDAQ	화학	N	N	N	N		N	12680	150	2	1.20	364346070	28595	299.90	12580	12900	12500	16280	8780	12530	12741.82	0.77	0	3276	12610	12570	12490	12450	12370	12590	12470	82	3750	500	8520	10	1	16314464	2069	-4226.67	1.65	12	0.18	-3.00	7667.00	19700	20221202	-35.63	11300	20220712	12.21	14800	-14.32	20230126	11680	8.56	20230616	19700	-35.63	20221202	11300	12.21	20220712	3.62	N	251370	500	81 억	125284	N	N	N	N
19	20230628	150925	57	100.00	KOSDAQ	화학	N	N	N	N		N	12620	90	2	0.72	327098210	25652	269.03	12580	12900	12500	16280	8780	12530	12751.37	0.77	0	3712	12610	12570	12490	12450	12370	12590	12470	82	3750	500	8520	10	1	16314464	2059	-4206.67	1.65	12	0.16	-3.00	7667.00	19700	20221202	-35.94	11300	20220712	11.68	14800	-14.73	20230126	11680	8.05	20230616	19700	-35.94	20221202	11300	11.68	20220712	3.62	N	251370	500	81 억	125284	N	N	N	N
20	20230628	140924	57	100.00	KOSDAQ	화학	N	N	N	N		N	12610	80	2	0.64	316635110	24819	260.29	12580	12900	12540	16280	8780	12530	12757.77	0.77	0	3975	12610	12570	12490	12450	12370	12590	12470	82	3750	500	8520	10	1	16314464	2057	-4203.33	1.64	12	0.15	-3.00	7667.00	19700	20221202	-35.99	11300	20220712	11.59	14800	-14.80	20230126	11680	7.96	20230616	19700	-35.99	20221202	11300	11.59	20220712	3.62	N	251370	500	81 억	125284	N	N	N	N
21	20230628	130924	57	100.00	KOSDAQ	화학	N	N	N	N		N	12640	110	2	0.88	287732790	22525	236.23	12580	12900	12550	16280	8780	12530	12773.93	0.77	0	4368	12610	12570	12490	12450	12370	12590	12470	82	3750	500	8520	10	1	16314464	2062	-4213.33	1.65	12	0.14	-3.00	7667.00	19700	20221202	-35.84	11300	20220712	11.86	14800	-14.59	20230126	11680	8.22	20230616	19700	-35.84	20221202	11300	11.86	20220712	3.62	N	251370	500	81 억	125284	N	N	N	N
22	20230628	120936	57	100.00	KOSDAQ	화학	N	N	N	N		N	12690	160	2	1.28	280687860	21969	230.40	12580	12900	12550	16280	8780	12530	12776.54	0.77	0	4472	12610	12570	12490	12450	12370	12590	12470	82	3750	500	8520	10	1	16314464	2070	-4230.00	1.66	12	0.13	-3.00	7667.00	19700	20221202	-35.58	11300	20220712	12.30	14800	-14.26	20230126	11680	8.65	20230616	19700	-35.58	20221202	11300	12.30	20220712	3.62	N	251370	500	81 억	125284	N	N	N	N
23	20230628	110931	57	100.00	KOSDAQ	화학	N	N	N	N		N	12780	250	2	2.00	263825830	20646	216.53	12580	12900	12550	16280	8780	12530	12778.54	0.77	0	4897	12610	12570	12490	12450	12370	12590	12470	82	3750	500	8520	10	1	16314464	2085	-4260.00	1.67	12	0.13	-3.00	7667.00	19700	20221202	-35.13	11300	20220712	13.10	14800	-13.65	20230126	11680	9.42	20230616	19700	-35.13	20221202	11300	13.10	20220712	3.62	N	251370	500	81 억	125284	N	N	N	N
24	20230628	100931	57	100.00	KOSDAQ	화학	N	N	N	N		N	12810	280	2	2.23	144230250	11342	118.95	12580	12850	12550	16280	8780	12530	12716.47	0.77	0	2399	12610	12570	12490	12450	12370	12590	12470	82	3750	500	8520	10	1	16314464	2090	-4270.00	1.67	12	0.07	-3.00	7667.00	19700	20221202	-34.97	11300	20220712	13.36	14800	-13.45	20230126	11680	9.67	20230616	19700	-34.97	20221202	11300	13.36	20220712	3.62	N	251370	500	81 억	125284	N	N	N	N
25	20230628	090926	57	100.00	KOSDAQ	화학	N	N	N	N		N	12620	90	2	0.72	26769030	2127	22.31	12580	12850	12550	16280	8780	12530	12585.35	0.77	0	1338	12610	12570	12490	12450	12370	12590	12470	82	3750	500	8520	10	1	16314464	2059	-4206.67	1.65	12	0.01	-3.00	7667.00	19700	20221202	-35.94	11300	20220712	11.68	14800	-14.73	20230126	11680	8.05	20230616	19700	-35.94	20221202	11300	11.68	20220712	3.62	N	251370	500	81 억	125284	N	N	N	N
26	20230627	160926	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12530	0	3	0.00	118100290	9475	141.06	12530	12530	12410	16280	8780	12530	12464.41	0.77	0	-843	12783	12656	12523	12396	12263	12720	12460	82	3750	500	8520	10	1	16314464	2044	-4176.67	1.63	12	0.06	-3.00	7667.00	19700	20221202	-36.40	11300	20220712	10.88	14800	-15.34	20230126	11680	7.28	20230616	19700	-36.40	20221202	11300	10.88	20220712	3.62	N	251370	500	81 억	126065	N	N	N	N
27	20230627	150933	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12460	-70	5	-0.56	106401990	8539	127.13	12530	12530	12410	16280	8780	12530	12460.71	0.77	0	-785	12783	12656	12523	12396	12263	12720	12460	82	3750	500	8520	10	1	16314464	2033	-4153.33	1.63	12	0.05	-3.00	7667.00	19700	20221202	-36.75	11300	20220712	10.27	14800	-15.81	20230126	11680	6.68	20230616	19700	-36.75	20221202	11300	10.27	20220712	3.62	N	251370	500	81 억	126065	N	N	N	N
28	20230627	140942	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12450	-80	5	-0.64	63764060	5115	76.15	12530	12530	12410	16280	8780	12530	12466.09	0.77	0	-357	12783	12656	12523	12396	12263	12720	12460	82	3750	500	8520	10	1	16314464	2031	-4150.00	1.62	12	0.03	-3.00	7667.00	19700	20221202	-36.80	11300	20220712	10.18	14800	-15.88	20230126	11680	6.59	20230616	19700	-36.80	20221202	11300	10.18	20220712	3.62	N	251370	500	81 억	126065	N	N	N	N
29	20230627	130940	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12450	-80	5	-0.64	58322780	4678	69.64	12530	12530	12410	16280	8780	12530	12467.46	0.77	0	-275	12783	12656	12523	12396	12263	12720	12460	82	3750	500	8520	10	1	16314464	2031	-4150.00	1.62	12	0.03	-3.00	7667.00	19700	20221202	-36.80	11300	20220712	10.18	14800	-15.88	20230126	11680	6.59	20230616	19700	-36.80	20221202	11300	10.18	20220712	3.62	N	251370	500	81 억	126065	N	N	N	N
30	20230627	120940	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12490	-40	5	-0.32	53638220	4302	64.05	12530	12530	12410	16280	8780	12530	12468.21	0.77	0	-204	12783	12656	12523	12396	12263	12720	12460	82	3750	500	8520	10	1	16314464	2038	-4163.33	1.63	12	0.03	-3.00	7667.00	19700	20221202	-36.60	11300	20220712	10.53	14800	-15.61	20230126	11680	6.93	20230616	19700	-36.60	20221202	11300	10.53	20220712	3.62	N	251370	500	81 억	126065	N	N	N	N
31	20230627	110949	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12510	-20	5	-0.16	47078250	3777	56.23	12530	12530	12410	16280	8780	12530	12464.46	0.77	0	-152	12783	12656	12523	12396	12263	12720	12460	82	3750	500	8520	10	1	16314464	2041	-4170.00	1.63	12	0.02	-3.00	7667.00	19700	20221202	-36.50	11300	20220712	10.71	14800	-15.47	20230126	11680	7.11	20230616	19700	-36.50	20221202	11300	10.71	20220712	3.62	N	251370	500	81 억	126065	N	N	N	N
32	20230627	100920	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12460	-70	5	-0.56	16531550	1326	19.74	12530	12530	12410	16280	8780	12530	12467.23	0.77	0	-369	12783	12656	12523	12396	12263	12720	12460	82	3750	500	8520	10	1	16314464	2033	-4153.33	1.63	12	0.01	-3.00	7667.00	19700	20221202	-36.75	11300	20220712	10.27	14800	-15.81	20230126	11680	6.68	20230616	19700	-36.75	20221202	11300	10.27	20220712	3.62	N	251370	500	81 억	126065	N	N	N	N
33	20230627	090925	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12410	-120	5	-0.96	6924450	555	8.26	12530	12530	12410	16280	8780	12530	12476.49	0.77	0	-367	12783	12656	12523	12396	12263	12720	12460	82	3750	500	8520	10	1	16314464	2025	-4136.67	1.62	12	0.00	-3.00	7667.00	19700	20221202	-37.01	11300	20220712	9.82	14800	-16.15	20230126	11680	6.25	20230616	19700	-37.01	20221202	11300	9.82	20220712	3.62	N	251370	500	81 억	126065	N	N	N	N
34	20230626	160925	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12530	40	2	0.32	83797020	6717	69.92	12390	12650	12390	16230	8750	12490	12475.35	0.78	0	-799	12643	12566	12473	12396	12303	12520	12350	82	3740	500	8490	10	1	16314464	2044	-4176.67	1.63	12	0.04	-3.00	7667.00	19700	20221202	-36.40	11300	20220712	10.88	14800	-15.34	20230126	11680	7.28	20230616	19700	-36.40	20221202	11300	10.88	20220712	3.59	N	251370	500	81 억	126855	N	N	N	N
35	20230626	150930	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12470	-20	5	-0.16	76286640	6117	63.67	12390	12650	12390	16230	8750	12490	12471.25	0.78	0	-868	12643	12566	12473	12396	12303	12520	12350	82	3740	500	8490	10	1	16314464	2034	-4156.67	1.63	12	0.04	-3.00	7667.00	19700	20221202	-36.70	11300	20220712	10.35	14800	-15.74	20230126	11680	6.76	20230616	19700	-36.70	20221202	11300	10.35	20220712	3.59	N	251370	500	81 억	126855	N	N	N	N
36	20230626	140929	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12550	60	2	0.48	49401360	3960	41.22	12390	12650	12390	16230	8750	12490	12475.09	0.78	0	-877	12643	12566	12473	12396	12303	12520	12350	82	3740	500	8490	10	1	16314464	2047	-4183.33	1.64	12	0.02	-3.00	7667.00	19700	20221202	-36.29	11300	20220712	11.06	14800	-15.20	20230126	11680	7.45	20230616	19700	-36.29	20221202	11300	11.06	20220712	3.59	N	251370	500	81 억	126855	N	N	N	N
37	20230626	130923	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12440	-50	5	-0.40	30482980	2445	25.45	12390	12650	12390	16230	8750	12490	12467.48	0.78	0	-801	12643	12566	12473	12396	12303	12520	12350	82	3740	500	8490	10	1	16314464	2030	-4146.67	1.62	12	0.01	-3.00	7667.00	19700	20221202	-36.85	11300	20220712	10.09	14800	-15.95	20230126	11680	6.51	20230616	19700	-36.85	20221202	11300	10.09	20220712	3.59	N	251370	500	81 억	126855	N	N	N	N
38	20230626	120925	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12470	-20	5	-0.16	24745120	1984	20.65	12390	12650	12390	16230	8750	12490	12472.34	0.78	0	-753	12643	12566	12473	12396	12303	12520	12350	82	3740	500	8490	10	1	16314464	2034	-4156.67	1.63	12	0.01	-3.00	7667.00	19700	20221202	-36.70	11300	20220712	10.35	14800	-15.74	20230126	11680	6.76	20230616	19700	-36.70	20221202	11300	10.35	20220712	3.59	N	251370	500	81 억	126855	N	N	N	N
39	20230626	110924	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12470	-20	5	-0.16	22787400	1827	19.02	12390	12650	12390	16230	8750	12490	12472.58	0.78	0	-716	12643	12566	12473	12396	12303	12520	12350	82	3740	500	8490	10	1	16314464	2034	-4156.67	1.63	12	0.01	-3.00	7667.00	19700	20221202	-36.70	11300	20220712	10.35	14800	-15.74	20230126	11680	6.76	20230616	19700	-36.70	20221202	11300	10.35	20220712	3.59	N	251370	500	81 억	126855	N	N	N	N
40	20230626	100924	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12440	-50	5	-0.40	12283150	985	10.25	12390	12650	12390	16230	8750	12490	12470.20	0.78	0	-605	12643	12566	12473	12396	12303	12520	12350	82	3740	500	8490	10	1	16314464	2030	-4146.67	1.62	12	0.01	-3.00	7667.00	19700	20221202	-36.85	11300	20220712	10.09	14800	-15.95	20230126	11680	6.51	20230616	19700	-36.85	20221202	11300	10.09	20220712	3.59	N	251370	500	81 억	126855	N	N	N	N
41	20230626	090927	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12480	-10	5	-0.08	3249630	260	2.71	12390	12650	12390	16230	8750	12490	12498.58	0.78	0	-48	12643	12566	12473	12396	12303	12520	12350	82	3740	500	8490	10	1	16314464	2036	-4160.00	1.63	12	0.00	-3.00	7667.00	19700	20221202	-36.65	11300	20220712	10.44	14800	-15.68	20230126	11680	6.85	20230616	19700	-36.65	20221202	11300	10.44	20220712	3.59	N	251370	500	81 억	126855	N	N	N	N
42	20230623	183543	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12490	-60	5	-0.48	119384200	9607	45.09	12550	12550	12380	16310	8790	12550	12426.79	0.78	-273	-323	12870	12710	12530	12370	12190	12620	12280	82	3760	500	8530	10	1	16314464	2038	-4163.33	1.63	12	0.06	-3.00	7667.00	19700	20221202	-36.60	11300	20220712	10.53	14800	-15.61	20230126	11680	6.93	20230616	19700	-36.60	20221202	11300	10.53	20220712	3.57	N	251370	500	81 억	126855	N	N	N	N
43	20230623	140741	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12440	-110	5	-0.88	83917770	6751	31.69	12550	12550	12380	16310	8790	12550	12430.42	0.78	0	-179	12870	12710	12530	12370	12190	12620	12280	82	3760	500	8530	10	1	16314464	2030	-4146.67	1.62	12	0.04	-3.00	7667.00	19700	20221202	-36.85	11300	20220712	10.09	14800	-15.95	20230126	11680	6.51	20230616	19700	-36.85	20221202	11300	10.09	20220712	3.57	N	251370	500	81 억	127128	N	N	N	N
44	20230622	160454	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12550	-40	5	-0.32	265280370	21255	25.45	12690	12690	12350	16360	8820	12590	12480.81	0.80	0	-3471	13576	13082	12396	11902	11216	13330	12150	82	3770	500	8560	10	1	16314464	2047	-4183.33	1.64	12	0.13	-3.00	7667.00	19700	20221202	-36.29	11300	20220712	11.06	14800	-15.20	20230126	11680	7.45	20230616	19700	-36.29	20221202	11300	11.06	20220712	3.58	N	251370	500	81 억	130375	N	N	N	N
45	20230622	150225	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12460	-130	5	-1.03	240749740	19293	23.10	12690	12690	12350	16360	8820	12590	12478.61	0.80	0	-3603	13576	13082	12396	11902	11216	13330	12150	82	3770	500	8560	10	1	16314464	2033	-4153.33	1.63	12	0.12	-3.00	7667.00	19700	20221202	-36.75	11300	20220712	10.27	14800	-15.81	20230126	11680	6.68	20230616	19700	-36.75	20221202	11300	10.27	20220712	3.58	N	251370	500	81 억	130375	N	N	N	N
46	20230622	140218	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12500	-90	5	-0.71	200468110	16068	19.24	12690	12690	12350	16360	8820	12590	12476.23	0.80	0	-2171	13576	13082	12396	11902	11216	13330	12150	82	3770	500	8560	10	1	16314464	2039	-4166.67	1.63	12	0.10	-3.00	7667.00	19700	20221202	-36.55	11300	20220712	10.62	14800	-15.54	20230126	11680	7.02	20230616	19700	-36.55	20221202	11300	10.62	20220712	3.58	N	251370	500	81 억	130375	N	N	N	N
47	20230622	130314	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12530	-60	5	-0.48	158504150	12715	15.23	12690	12690	12350	16360	8820	12590	12465.92	0.80	0	-1190	13576	13082	12396	11902	11216	13330	12150	82	3770	500	8560	10	1	16314464	2044	-4176.67	1.63	12	0.08	-3.00	7667.00	19700	20221202	-36.40	11300	20220712	10.88	14800	-15.34	20230126	11680	7.28	20230616	19700	-36.40	20221202	11300	10.88	20220712	3.58	N	251370	500	81 억	130375	N	N	N	N
48	20230622	120716	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12550	-40	5	-0.32	143057020	11482	13.75	12690	12690	12350	16360	8820	12590	12459.24	0.80	0	-1169	13576	13082	12396	11902	11216	13330	12150	82	3770	500	8560	10	1	16314464	2047	-4183.33	1.64	12	0.07	-3.00	7667.00	19700	20221202	-36.29	11300	20220712	11.06	14800	-15.20	20230126	11680	7.45	20230616	19700	-36.29	20221202	11300	11.06	20220712	3.58	N	251370	500	81 억	130375	N	N	N	N
49	20230622	110209	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12350	-240	5	-1.91	126172930	10131	12.13	12690	12690	12350	16360	8820	12590	12454.14	0.80	0	-853	13576	13082	12396	11902	11216	13330	12150	82	3770	500	8560	10	1	16314464	2015	-4116.67	1.61	12	0.06	-3.00	7667.00	19700	20221202	-37.31	11300	20220712	9.29	14800	-16.55	20230126	11680	5.74	20230616	19700	-37.31	20221202	11300	9.29	20220712	3.58	N	251370	500	81 억	130375	N	N	N	N
50	20230622	100555	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12380	-210	5	-1.67	64066200	5132	6.15	12690	12690	12350	16360	8820	12590	12483.67	0.80	0	-805	13576	13082	12396	11902	11216	13330	12150	82	3770	500	8560	10	1	16314464	2020	-4126.67	1.61	12	0.03	-3.00	7667.00	19700	20221202	-37.16	11300	20220712	9.56	14800	-16.35	20230126	11680	5.99	20230616	19700	-37.16	20221202	11300	9.56	20220712	3.58	N	251370	500	81 억	130375	N	N	N	N
51	20230622	090126	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12680	90	2	0.71	2702900	213	0.26	12690	12690	12680	16360	8820	12590	12689.67	0.80	0	-24	13576	13082	12396	11902	11216	13330	12150	82	3770	500	8560	10	1	16314464	2069	-4226.67	1.65	12	0.00	-3.00	7667.00	19700	20221202	-35.63	11300	20220712	12.21	14800	-14.32	20230126	11680	8.56	20230616	19700	-35.63	20221202	11300	12.21	20220712	3.58	N	251370	500	81 억	130375	N	N	N	N
52	20230621	160808	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12590	870	2	7.42	1027236720	83321	533.25	11800	12890	11710	15230	8210	11720	12328.43	0.62	0	29174	11900	11810	11750	11660	11600	11855	11705	82	3510	500	7960	10	1	16314464	2054	-4196.67	1.64	12	0.51	-3.00	7667.00	19700	20221202	-36.09	11300	20220712	11.42	14800	-14.93	20230126	11680	7.79	20230616	19700	-36.09	20221202	11300	11.42	20220712	3.60	N	251370	500	81 억	101223	N	N	N	N
53	20230621	150930	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12430	710	2	6.06	967711100	78569	502.84	11800	12890	11710	15230	8210	11720	12316.70	0.62	0	28755	11900	11810	11750	11660	11600	11855	11705	82	3510	500	7960	10	1	16314464	2028	-4143.33	1.62	12	0.48	-3.00	7667.00	19700	20221202	-36.90	11300	20220712	10.00	14800	-16.01	20230126	11680	6.42	20230616	19700	-36.90	20221202	11300	10.00	20220712	3.60	N	251370	500	81 억	101223	N	N	N	N
54	20230621	141026	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12710	990	2	8.45	768651250	62812	402.00	11800	12890	11710	15230	8210	11720	12237.33	0.62	0	23411	11900	11810	11750	11660	11600	11855	11705	82	3510	500	7960	10	1	16314464	2074	-4236.67	1.66	12	0.39	-3.00	7667.00	19700	20221202	-35.48	11300	20220712	12.48	14800	-14.12	20230126	11680	8.82	20230616	19700	-35.48	20221202	11300	12.48	20220712	3.60	N	251370	500	81 억	101223	N	N	N	N
55	20230621	130501	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12230	510	2	4.35	375260520	31398	200.95	11800	12250	11710	15230	8210	11720	11951.73	0.62	0	12783	11900	11810	11750	11660	11600	11855	11705	82	3510	500	7960	10	1	16314464	1995	-4076.67	1.60	12	0.19	-3.00	7667.00	19700	20221202	-37.92	11300	20220712	8.23	14800	-17.36	20230126	11680	4.71	20230616	19700	-37.92	20221202	11300	8.23	20220712	3.60	N	251370	500	81 억	101223	N	N	N	N
56	20230621	121023	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12070	350	2	2.99	266793550	22464	143.77	11800	12070	11710	15230	8210	11720	11876.49	0.62	0	6408	11900	11810	11750	11660	11600	11855	11705	82	3510	500	7960	10	1	16314464	1969	-4023.33	1.57	12	0.14	-3.00	7667.00	19700	20221202	-38.73	11300	20220712	6.81	14800	-18.45	20230126	11680	3.34	20230616	19700	-38.73	20221202	11300	6.81	20220712	3.60	N	251370	500	81 억	101223	N	N	N	N
57	20230621	110530	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11740	20	2	0.17	65940870	5616	35.94	11800	11800	11710	15230	8210	11720	11741.61	0.62	0	744	11900	11810	11750	11660	11600	11855	11705	82	3510	500	7960	10	1	16314464	1915	-3913.33	1.53	12	0.03	-3.00	7667.00	19700	20221202	-40.41	11300	20220712	3.89	14800	-20.68	20230126	11680	0.51	20230616	19700	-40.41	20221202	11300	3.89	20220712	3.60	N	251370	500	81 억	101223	N	N	N	N
58	20230621	100935	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11760	40	2	0.34	47044620	4012	25.68	11800	11800	11710	15230	8210	11720	11725.98	0.62	0	679	11900	11810	11750	11660	11600	11855	11705	82	3510	500	7960	10	1	16314464	1919	-3920.00	1.53	12	0.02	-3.00	7667.00	19700	20221202	-40.30	11300	20220712	4.07	14800	-20.54	20230126	11680	0.68	20230616	19700	-40.30	20221202	11300	4.07	20220712	3.60	N	251370	500	81 억	101223	N	N	N	N
59	20230621	090926	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11800	80	2	0.68	625400	53	0.34	11800	11800	11800	15230	8210	11720	11800.00	0.62	0	0	11900	11810	11750	11660	11600	11855	11705	82	3510	500	7960	10	1	16314464	1925	-3933.33	1.54	12	0.00	-3.00	7667.00	19700	20221202	-40.10	11300	20220712	4.42	14800	-20.27	20230126	11680	1.03	20230616	19700	-40.10	20221202	11300	4.42	20220712	3.60	N	251370	500	81 억	101223	N	N	N	N
60	20230620	160213	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11720	-110	5	-0.93	183585110	15625	75.30	11690	11840	11690	15370	8290	11830	11749.45	0.62	0	-195	12043	11936	11823	11716	11603	11990	11770	82	3540	500	8040	10	1	16314464	1912	-3906.67	1.53	12	0.10	-3.00	7667.00	19700	20221202	-40.51	11300	20220712	3.72	14800	-20.81	20230126	11680	0.34	20230616	19700	-40.51	20221202	11300	3.72	20220712	3.64	N	251370	500	81 억	101418	N	N	N	N
61	20230620	150523	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11780	-50	5	-0.42	172403070	14673	70.71	11690	11840	11690	15370	8290	11830	11749.68	0.62	0	-195	12043	11936	11823	11716	11603	11990	11770	82	3540	500	8040	10	1	16314464	1922	-3926.67	1.54	12	0.09	-3.00	7667.00	19700	20221202	-40.20	11300	20220712	4.25	14800	-20.41	20230126	11680	0.86	20230616	19700	-40.20	20221202	11300	4.25	20220712	3.64	N	251370	500	81 억	101418	N	N	N	N
62	20230620	140327	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11740	-90	5	-0.76	162107430	13799	66.50	11690	11840	11690	15370	8290	11830	11747.77	0.62	0	-185	12043	11936	11823	11716	11603	11990	11770	82	3540	500	8040	10	1	16314464	1915	-3913.33	1.53	12	0.08	-3.00	7667.00	19700	20221202	-40.41	11300	20220712	3.89	14800	-20.68	20230126	11680	0.51	20230616	19700	-40.41	20221202	11300	3.89	20220712	3.64	N	251370	500	81 억	101418	N	N	N	N
63	20230620	130446	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11710	-120	5	-1.01	158105250	13458	64.86	11690	11840	11690	15370	8290	11830	11748.05	0.62	0	-375	12043	11936	11823	11716	11603	11990	11770	82	3540	500	8040	10	1	16314464	1910	-3903.33	1.53	12	0.08	-3.00	7667.00	19700	20221202	-40.56	11300	20220712	3.63	14800	-20.88	20230126	11680	0.26	20230616	19700	-40.56	20221202	11300	3.63	20220712	3.64	N	251370	500	81 억	101418	N	N	N	N
64	20230620	120118	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11760	-70	5	-0.59	105014660	8922	43.00	11690	11840	11690	15370	8290	11830	11770.30	0.62	0	-812	12043	11936	11823	11716	11603	11990	11770	82	3540	500	8040	10	1	16314464	1919	-3920.00	1.53	12	0.05	-3.00	7667.00	19700	20221202	-40.30	11300	20220712	4.07	14800	-20.54	20230126	11680	0.68	20230616	19700	-40.30	20221202	11300	4.07	20220712	3.64	N	251370	500	81 억	101418	N	N	N	N
65	20230620	110347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11830	0	3	0.00	97234680	8263	39.82	11690	11840	11690	15370	8290	11830	11767.48	0.62	0	-590	12043	11936	11823	11716	11603	11990	11770	82	3540	500	8040	10	1	16314464	1930	-3943.33	1.54	12	0.05	-3.00	7667.00	19700	20221202	-39.95	11300	20220712	4.69	14800	-20.07	20230126	11680	1.28	20230616	19700	-39.95	20221202	11300	4.69	20220712	3.64	N	251370	500	81 억	101418	N	N	N	N
66	20230620	100220	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11710	-120	5	-1.01	44256840	3780	18.22	11690	11830	11690	15370	8290	11830	11708.16	0.62	0	1160	12043	11936	11823	11716	11603	11990	11770	82	3540	500	8040	10	1	16314464	1910	-3903.33	1.53	12	0.02	-3.00	7667.00	19700	20221202	-40.56	11300	20220712	3.63	14800	-20.88	20230126	11680	0.26	20230616	19700	-40.56	20221202	11300	3.63	20220712	3.64	N	251370	500	81 억	101418	N	N	N	N
67	20230620	090106	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11830	0	3	0.00	12957640	1108	5.34	11690	11830	11690	15370	8290	11830	11694.62	0.62	0	12	12043	11936	11823	11716	11603	11990	11770	82	3540	500	8040	10	1	16314464	1930	-3943.33	1.54	12	0.01	-3.00	7667.00	19700	20221202	-39.95	11300	20220712	4.69	14800	-20.07	20230126	11680	1.28	20230616	19700	-39.95	20221202	11300	4.69	20220712	3.64	N	251370	500	81 억	101418	N	N	N	N
68	20230619	160817	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11830	0	3	0.00	226533090	19248	49.27	11710	11930	11710	15370	8290	11830	11769.17	0.63	0	-775	12090	11960	11820	11690	11550	11890	11620	82	3540	500	8040	10	1	16314464	1930	-3943.33	1.54	12	0.12	-3.00	7667.00	19700	20221202	-39.95	11300	20220712	4.69	14800	-20.07	20230126	11680	1.28	20230616	19700	-39.95	20221202	11300	4.69	20220712	3.63	N	251370	500	81 억	102189	N	N	N	N
69	20230619	150734	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11760	-70	5	-0.59	194144320	16509	42.26	11710	11930	11710	15370	8290	11830	11759.91	0.63	0	-455	12090	11960	11820	11690	11550	11890	11620	82	3540	500	8040	10	1	16314464	1919	-3920.00	1.53	12	0.10	-3.00	7667.00	19700	20221202	-40.30	11300	20220712	4.07	14800	-20.54	20230126	11680	0.68	20230616	19700	-40.30	20221202	11300	4.07	20220712	3.63	N	251370	500	81 억	102189	N	N	N	N
70	20230619	140339	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11760	-70	5	-0.59	167337480	14227	36.42	11710	11930	11710	15370	8290	11830	11761.97	0.63	0	-367	12090	11960	11820	11690	11550	11890	11620	82	3540	500	8040	10	1	16314464	1919	-3920.00	1.53	12	0.09	-3.00	7667.00	19700	20221202	-40.30	11300	20220712	4.07	14800	-20.54	20230126	11680	0.68	20230616	19700	-40.30	20221202	11300	4.07	20220712	3.63	N	251370	500	81 억	102189	N	N	N	N
71	20230619	130851	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11800	-30	5	-0.25	129066900	10987	28.12	11710	11930	11710	15370	8290	11830	11747.24	0.63	0	-367	12090	11960	11820	11690	11550	11890	11620	82	3540	500	8040	10	1	16314464	1925	-3933.33	1.54	12	0.07	-3.00	7667.00	19700	20221202	-40.10	11300	20220712	4.42	14800	-20.27	20230126	11680	1.03	20230616	19700	-40.10	20221202	11300	4.42	20220712	3.63	N	251370	500	81 억	102189	N	N	N	N
72	20230619	120457	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11740	-90	5	-0.76	106872590	9105	23.31	11710	11930	11710	15370	8290	11830	11737.79	0.63	0	288	12090	11960	11820	11690	11550	11890	11620	82	3540	500	8040	10	1	16314464	1915	-3913.33	1.53	12	0.06	-3.00	7667.00	19700	20221202	-40.41	11300	20220712	3.89	14800	-20.68	20230126	11680	0.51	20230616	19700	-40.41	20221202	11300	3.89	20220712	3.63	N	251370	500	81 억	102189	N	N	N	N
73	20230619	110734	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11740	-90	5	-0.76	58684540	4996	12.79	11710	11930	11710	15370	8290	11830	11746.31	0.63	0	-271	12090	11960	11820	11690	11550	11890	11620	82	3540	500	8040	10	1	16314464	1915	-3913.33	1.53	12	0.03	-3.00	7667.00	19700	20221202	-40.41	11300	20220712	3.89	14800	-20.68	20230126	11680	0.51	20230616	19700	-40.41	20221202	11300	3.89	20220712	3.63	N	251370	500	81 억	102189	N	N	N	N
74	20230619	100514	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11720	-110	5	-0.93	40238290	3427	8.77	11710	11930	11710	15370	8290	11830	11741.55	0.63	0	-219	12090	11960	11820	11690	11550	11890	11620	82	3540	500	8040	10	1	16314464	1912	-3906.67	1.53	12	0.02	-3.00	7667.00	19700	20221202	-40.51	11300	20220712	3.72	14800	-20.81	20230126	11680	0.34	20230616	19700	-40.51	20221202	11300	3.72	20220712	3.63	N	251370	500	81 억	102189	N	N	N	N
75	20230619	090107	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11930	100	2	0.85	23409820	1998	5.11	11710	11930	11710	15370	8290	11830	11716.63	0.63	0	-4	12090	11960	11820	11690	11550	11890	11620	82	3540	500	8040	10	1	16314464	1946	-3976.67	1.56	12	0.01	-3.00	7667.00	19700	20221202	-39.44	11300	20220712	5.58	14800	-19.39	20230126	11680	2.14	20230616	19700	-39.44	20221202	11300	5.58	20220712	3.63	N	251370	500	81 억	102189	N	N	N	N
76	20230616	160951	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11830	-120	5	-1.00	460305400	39068	255.97	11950	11950	11680	15530	8370	11950	11782.16	0.66	0	-5145	12130	12040	11950	11860	11770	11995	11815	82	3580	500	8120	10	1	16314464	1930	-3943.33	1.54	12	0.24	-3.00	7667.00	19700	20221202	-39.95	11300	20220712	4.69	14800	-20.07	20230126	11680	1.28	20230616	19700	-39.95	20221202	11300	4.69	20220712	3.65	N	251370	500	81 억	107255	N	N	N	N
77	20230616	150324	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11830	-120	5	-1.00	441976890	37517	245.80	11950	11950	11680	15530	8370	11950	11780.71	0.66	0	-4731	12130	12040	11950	11860	11770	11995	11815	82	3580	500	8120	10	1	16314464	1930	-3943.33	1.54	12	0.23	-3.00	7667.00	19700	20221202	-39.95	11300	20220712	4.69	14800	-20.07	20230126	11680	1.28	20230616	19700	-39.95	20221202	11300	4.69	20220712	3.65	N	251370	500	81 억	107255	N	N	N	N
78	20230616	141022	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11700	-250	5	-2.09	385356050	32684	214.14	11950	11950	11680	15530	8370	11950	11790.36	0.66	0	-4668	12130	12040	11950	11860	11770	11995	11815	82	3580	500	8120	10	1	16314464	1909	-3900.00	1.53	12	0.20	-3.00	7667.00	19700	20221202	-40.61	11300	20220712	3.54	14800	-20.95	20230126	11680	0.17	20230616	19700	-40.61	20221202	11300	3.54	20220712	3.65	N	251370	500	81 억	107255	N	N	N	N
79	20230616	130524	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11810	-140	5	-1.17	232385450	19639	128.67	11950	11950	11790	15530	8370	11950	11832.86	0.66	0	-455	12130	12040	11950	11860	11770	11995	11815	82	3580	500	8120	10	1	16314464	1927	-3936.67	1.54	12	0.12	-3.00	7667.00	19700	20221202	-40.05	11300	20220712	4.51	14800	-20.20	20230126	11790	0.17	20230616	19700	-40.05	20221202	11300	4.51	20220712	3.65	N	251370	500	81 억	107255	N	N	N	N
80	20230616	121003	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11840	-110	5	-0.92	194688970	16447	107.76	11950	11950	11800	15530	8370	11950	11837.35	0.66	0	286	12130	12040	11950	11860	11770	11995	11815	82	3580	500	8120	10	1	16314464	1932	-3946.67	1.54	12	0.10	-3.00	7667.00	19700	20221202	-39.90	11300	20220712	4.78	14800	-20.00	20230126	11800	0.34	20230616	19700	-39.90	20221202	11300	4.78	20220712	3.65	N	251370	500	81 억	107255	N	N	N	N
81	20230616	110854	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11840	-110	5	-0.92	167761070	14169	92.83	11950	11950	11800	15530	8370	11950	11840.01	0.66	0	396	12130	12040	11950	11860	11770	11995	11815	82	3580	500	8120	10	1	16314464	1932	-3946.67	1.54	12	0.09	-3.00	7667.00	19700	20221202	-39.90	11300	20220712	4.78	14800	-20.00	20230126	11800	0.34	20230616	19700	-39.90	20221202	11300	4.78	20220712	3.65	N	251370	500	81 억	107255	N	N	N	N
82	20230616	100244	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11860	-90	5	-0.75	46558220	3925	25.72	11950	11950	11840	15530	8370	11950	11861.97	0.66	0	1661	12130	12040	11950	11860	11770	11995	11815	82	3580	500	8120	10	1	16314464	1935	-3953.33	1.55	12	0.02	-3.00	7667.00	19700	20221202	-39.80	11300	20220712	4.96	14800	-19.86	20230126	11830	0.25	20230316	19700	-39.80	20221202	11300	4.96	20220712	3.65	N	251370	500	81 억	107255	N	N	N	N
83	20230616	090902	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11930	-20	5	-0.17	3587450	302	1.98	11950	11950	11870	15530	8370	11950	11878.97	0.66	0	141	12130	12040	11950	11860	11770	11995	11815	82	3580	500	8120	10	1	16314464	1946	-3976.67	1.56	12	0.00	-3.00	7667.00	19700	20221202	-39.44	11300	20220712	5.58	14800	-19.39	20230126	11830	0.85	20230316	19700	-39.44	20221202	11300	5.58	20220712	3.65	N	251370	500	81 억	107255	N	N	N	N
84	20230615	150310	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11960	-80	5	-0.66	170463170	14311	134.84	12040	12040	11860	15650	8430	12040	11911.34	0.67	0	-2111	12180	12110	12010	11940	11840	12125	11955	82	3610	500	8180	10	1	16314464	1951	-3986.67	1.56	12	0.09	-3.00	7667.00	19700	20221202	-39.29	11300	20220712	5.84	14800	-19.19	20230126	11830	1.10	20230316	19700	-39.29	20221202	11300	5.84	20220712	3.67	N	251370	500	81 억	109215	N	N	N	N
85	20230615	141119	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11880	-160	5	-1.33	120597690	10117	95.33	12040	12040	11870	15650	8430	12040	11920.30	0.67	0	-2088	12180	12110	12010	11940	11840	12125	11955	82	3610	500	8180	10	1	16314464	1938	-3960.00	1.55	12	0.06	-3.00	7667.00	19700	20221202	-39.70	11300	20220712	5.13	14800	-19.73	20230126	11830	0.42	20230316	19700	-39.70	20221202	11300	5.13	20220712	3.67	N	251370	500	81 억	109215	N	N	N	N
86	20230615	130235	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11900	-140	5	-1.16	72357960	6056	57.06	12040	12040	11880	15650	8430	12040	11948.14	0.67	0	-1857	12180	12110	12010	11940	11840	12125	11955	82	3610	500	8180	10	1	16314464	1941	-3966.67	1.55	12	0.04	-3.00	7667.00	19700	20221202	-39.59	11300	20220712	5.31	14800	-19.59	20230126	11830	0.59	20230316	19700	-39.59	20221202	11300	5.31	20220712	3.67	N	251370	500	81 억	109215	N	N	N	N
87	20230615	120116	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11890	-150	5	-1.25	55512700	4640	43.72	12040	12040	11880	15650	8430	12040	11963.94	0.67	0	-1685	12180	12110	12010	11940	11840	12125	11955	82	3610	500	8180	10	1	16314464	1940	-3963.33	1.55	12	0.03	-3.00	7667.00	19700	20221202	-39.64	11300	20220712	5.22	14800	-19.66	20230126	11830	0.51	20230316	19700	-39.64	20221202	11300	5.22	20220712	3.67	N	251370	500	81 억	109215	N	N	N	N
88	20230615	110912	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	11970	-70	5	-0.58	44941990	3752	35.35	12040	12040	11900	15650	8430	12040	11978.14	0.67	0	-1367	12180	12110	12010	11940	11840	12125	11955	82	3610	500	8180	10	1	16314464	1953	-3990.00	1.56	12	0.02	-3.00	7667.00	19700	20221202	-39.24	11300	20220712	5.93	14800	-19.12	20230126	11830	1.18	20230316	19700	-39.24	20221202	11300	5.93	20220712	3.67	N	251370	500	81 억	109215	N	N	N	N
89	20230611	184715	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	12020	-10	5	-0.08	205768050	17098	82.40	12030	12100	11930	15630	8430	12030	12038.17	0.67	-947	1528	12470	12250	12080	11860	11690	12165	11775	82	3600	500	8180	10	1	16314464	1961	-4006.67	1.57	12	0.10	-3.00	7667.00	20100	20220608	-40.20	11300	20220712	6.37	14800	-18.78	20230126	11830	1.61	20230316	20100	-40.20	20220609	11300	6.37	20220712	3.62	N	251370	500	81 억	109129	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History