KissMeData/092070/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

Files

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

39 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18320	400	2	2.23	4954025490	271929	122.67	18020	18410	17800	23250	12550	17920	18217.92	3.14	0	10179	18233	18076	17833	17676	17433	18155	17755	58	5350	500	12540	10	1	11571858	2120	36.71	1.41	12	2.35	499.00	13033.00	19740	20230329	-7.19	11400	20220930	60.70	19740	-7.19	20230329	12400	47.74	20230103	19740	-7.19	20230329	11400	60.70	20220930	4.36	N	092070	500	57 억	362853	N	N	0	N	N
3	20230630	150646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18300	380	2	2.12	4688416370	257419	116.13	18020	18410	17800	23250	12550	17920	18213.17	3.14	0	7391	18233	18076	17833	17676	17433	18155	17755	58	5350	500	12540	10	1	11571858	2118	36.67	1.40	12	2.22	499.00	13033.00	19740	20230329	-7.29	11400	20220930	60.53	19740	-7.29	20230329	12400	47.58	20230103	19740	-7.29	20230329	11400	60.53	20220930	4.36	N	092070	500	57 억	362853	N	N	0	N	N
4	20230630	140644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18270	350	2	1.95	3886471700	213747	96.43	18020	18410	17800	23250	12550	17920	18182.58	3.14	0	-3707	18233	18076	17833	17676	17433	18155	17755	58	5350	500	12540	10	1	11571858	2114	36.61	1.40	12	1.85	499.00	13033.00	19740	20230329	-7.45	11400	20220930	60.26	19740	-7.45	20230329	12400	47.34	20230103	19740	-7.45	20230329	11400	60.26	20220930	4.36	N	092070	500	57 억	362853	N	N	0	N	N
5	20230630	130646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18410	490	2	2.73	3383068810	186284	84.04	18020	18410	17800	23250	12550	17920	18160.81	3.14	0	-4186	18233	18076	17833	17676	17433	18155	17755	58	5350	500	12540	10	1	11571858	2130	36.89	1.41	12	1.61	499.00	13033.00	19740	20230329	-6.74	11400	20220930	61.49	19740	-6.74	20230329	12400	48.47	20230103	19740	-6.74	20230329	11400	61.49	20220930	4.36	N	092070	500	57 억	362853	N	N	0	N	N
6	20230630	120643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18210	290	2	1.62	2515233440	138925	62.67	18020	18340	17800	23250	12550	17920	18104.97	3.14	0	-6441	18233	18076	17833	17676	17433	18155	17755	58	5350	500	12540	10	1	11571858	2107	36.49	1.40	12	1.20	499.00	13033.00	19740	20230329	-7.75	11400	20220930	59.74	19740	-7.75	20230329	12400	46.85	20230103	19740	-7.75	20230329	11400	59.74	20220930	4.36	N	092070	500	57 억	362853	N	N	0	N	N
7	20230630	110646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	18200	280	2	1.56	2202215500	121707	54.91	18020	18340	17800	23250	12550	17920	18094.40	3.14	0	-4203	18233	18076	17833	17676	17433	18155	17755	58	5350	500	12540	10	1	11571858	2106	36.47	1.40	12	1.05	499.00	13033.00	19740	20230329	-7.80	11400	20220930	59.65	19740	-7.80	20230329	12400	46.77	20230103	19740	-7.80	20230329	11400	59.65	20220930	4.36	N	092070	500	57 억	362853	N	N	0	N	N
8	20230630	100645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17990	70	2	0.39	974062830	54316	24.50	18020	18090	17800	23250	12550	17920	17933.26	3.14	0	-9790	18233	18076	17833	17676	17433	18155	17755	58	5350	500	12540	10	1	11571858	2082	36.05	1.38	12	0.47	499.00	13033.00	19740	20230329	-8.87	11400	20220930	57.81	19740	-8.87	20230329	12400	45.08	20230103	19740	-8.87	20230329	11400	57.81	20220930	4.36	N	092070	500	57 억	362853	N	N	0	N	N
9	20230630	090646	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17920	0	3	0.00	277727310	15507	7.00	18020	18090	17800	23250	12550	17920	17909.80	3.14	0	-9847	18233	18076	17833	17676	17433	18155	17755	58	5350	500	12540	10	1	11571858	2074	35.91	1.37	12	0.13	499.00	13033.00	19740	20230329	-9.22	11400	20220930	57.19	19740	-9.22	20230329	12400	44.52	20230103	19740	-9.22	20230329	11400	57.19	20220930	4.36	N	092070	500	57 억	362853	N	N	0	N	N
10	20230629	160645	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17920	390	2	2.22	3945371600	221391	145.54	17590	17990	17590	22750	12280	17530	17820.79	3.05	0	8175	17983	17756	17523	17296	17063	17870	17410	58	5235	500	12270	10	1	11571858	2074	35.91	1.37	12	1.91	499.00	13033.00	19740	20230329	-9.22	11400	20220930	57.19	19740	-9.22	20230329	12400	44.52	20230103	19740	-9.22	20230329	11400	57.19	20220930	4.32	N	092070	500	57 억	352661	N	N	0	N	N
11	20230629	150642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17880	350	2	2.00	3823495530	214579	141.07	17590	17990	17590	22750	12280	17530	17818.73	3.05	0	8817	17983	17756	17523	17296	17063	17870	17410	58	5235	500	12270	10	1	11571858	2069	35.83	1.37	12	1.85	499.00	13033.00	19740	20230329	-9.42	11400	20220930	56.84	19740	-9.42	20230329	12400	44.19	20230103	19740	-9.42	20230329	11400	56.84	20220930	4.32	N	092070	500	57 억	352661	N	N	0	N	N
12	20230629	140640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17870	340	2	1.94	2860101070	160872	105.76	17590	17910	17590	22750	12280	17530	17778.89	3.05	0	8008	17983	17756	17523	17296	17063	17870	17410	58	5235	500	12270	10	1	11571858	2068	35.81	1.37	12	1.39	499.00	13033.00	19740	20230329	-9.47	11400	20220930	56.75	19740	-9.47	20230329	12400	44.11	20230103	19740	-9.47	20230329	11400	56.75	20220930	4.32	N	092070	500	57 억	352661	N	N	0	N	N
13	20230629	130641	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17800	270	2	1.54	2446829490	137722	90.54	17590	17900	17590	22750	12280	17530	17766.61	3.05	0	7287	17983	17756	17523	17296	17063	17870	17410	58	5235	500	12270	10	1	11571858	2060	35.67	1.37	12	1.19	499.00	13033.00	19740	20230329	-9.83	11400	20220930	56.14	19740	-9.83	20230329	12400	43.55	20230103	19740	-9.83	20230329	11400	56.14	20220930	4.32	N	092070	500	57 억	352661	N	N	0	N	N
14	20230629	120643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17810	280	2	1.60	2276768230	128155	84.25	17590	17900	17590	22750	12280	17530	17765.92	3.05	0	9543	17983	17756	17523	17296	17063	17870	17410	58	5235	500	12270	10	1	11571858	2061	35.69	1.37	12	1.11	499.00	13033.00	19740	20230329	-9.78	11400	20220930	56.23	19740	-9.78	20230329	12400	43.63	20230103	19740	-9.78	20230329	11400	56.23	20220930	4.32	N	092070	500	57 억	352661	N	N	0	N	N
15	20230629	110644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17780	250	2	1.43	1711711020	96453	63.41	17590	17890	17590	22750	12280	17530	17746.81	3.05	0	-1059	17983	17756	17523	17296	17063	17870	17410	58	5235	500	12270	10	1	11571858	2057	35.63	1.36	12	0.83	499.00	13033.00	19740	20230329	-9.93	11400	20220930	55.96	19740	-9.93	20230329	12400	43.39	20230103	19740	-9.93	20230329	11400	55.96	20220930	4.32	N	092070	500	57 억	352661	N	N	0	N	N
16	20230629	100644	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17670	140	2	0.80	984980830	55509	36.49	17590	17890	17590	22750	12280	17530	17744.91	3.05	0	-6855	17983	17756	17523	17296	17063	17870	17410	58	5235	500	12270	10	1	11571858	2045	35.41	1.36	12	0.48	499.00	13033.00	19740	20230329	-10.49	11400	20220930	55.00	19740	-10.49	20230329	12400	42.50	20230103	19740	-10.49	20230329	11400	55.00	20220930	4.32	N	092070	500	57 억	352661	N	N	0	N	N
17	20230629	090624	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17840	310	2	1.77	193667730	10878	7.15	17590	17890	17590	22750	12280	17530	17806.15	3.05	0	2967	17983	17756	17523	17296	17063	17870	17410	58	5235	500	12270	10	1	11571858	2064	35.75	1.37	12	0.09	499.00	13033.00	19740	20230329	-9.63	11400	20220930	56.49	19740	-9.63	20230329	12400	43.87	20230103	19740	-9.63	20230329	11400	56.49	20220930	4.32	N	092070	500	57 억	352661	N	N	0	N	N
18	20230628	160634	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17530	200	2	1.15	2662877610	151733	215.56	17450	17750	17290	22500	12140	17330	17549.78	2.90	0	17071	17696	17512	17306	17122	16916	17410	17020	58	5180	500	12130	10	1	11571858	2029	35.13	1.35	12	1.31	499.00	13033.00	19740	20230329	-11.20	11400	20220930	53.77	19740	-11.20	20230329	12400	41.37	20230103	19740	-11.20	20230329	11400	53.77	20220930	4.41	N	092070	500	57 억	335978	N	N	1	N	N
19	20230628	150640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17630	300	2	1.73	2499367870	142431	202.35	17450	17750	17290	22500	12140	17330	17547.92	2.90	0	18068	17696	17512	17306	17122	16916	17410	17020	58	5180	500	12130	10	1	11571858	2040	35.33	1.35	12	1.23	499.00	13033.00	19740	20230329	-10.69	11400	20220930	54.65	19740	-10.69	20230329	12400	42.18	20230103	19740	-10.69	20230329	11400	54.65	20220930	4.41	N	092070	500	57 억	335978	N	N	1	N	N
20	20230628	140637	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17640	310	2	1.79	1999169530	114133	162.14	17450	17750	17290	22500	12140	17330	17516.14	2.90	0	15731	17696	17512	17306	17122	16916	17410	17020	58	5180	500	12130	10	1	11571858	2041	35.35	1.35	12	0.99	499.00	13033.00	19740	20230329	-10.64	11400	20220930	54.74	19740	-10.64	20230329	12400	42.26	20230103	19740	-10.64	20230329	11400	54.74	20220930	4.41	N	092070	500	57 억	335978	N	N	1	N	N
21	20230628	130638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17470	140	2	0.81	1453413490	83097	118.05	17450	17750	17290	22500	12140	17330	17490.57	2.90	0	9311	17696	17512	17306	17122	16916	17410	17020	58	5180	500	12130	10	1	11571858	2022	35.01	1.34	12	0.72	499.00	13033.00	19740	20230329	-11.50	11400	20220930	53.25	19740	-11.50	20230329	12400	40.89	20230103	19740	-11.50	20230329	11400	53.25	20220930	4.41	N	092070	500	57 억	335978	N	N	1	N	N
22	20230628	120632	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17400	70	2	0.40	1306337130	74657	106.06	17450	17750	17290	22500	12140	17330	17497.85	2.90	0	7484	17696	17512	17306	17122	16916	17410	17020	58	5180	500	12130	10	1	11571858	2014	34.87	1.34	12	0.65	499.00	13033.00	19740	20230329	-11.85	11400	20220930	52.63	19740	-11.85	20230329	12400	40.32	20230103	19740	-11.85	20230329	11400	52.63	20220930	4.41	N	092070	500	57 억	335978	N	N	1	N	N
23	20230628	110642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17350	20	2	0.12	1148880290	65587	93.18	17450	17750	17340	22500	12140	17330	17516.89	2.90	0	8494	17696	17512	17306	17122	16916	17410	17020	58	5180	500	12130	10	1	11571858	2008	34.77	1.33	12	0.57	499.00	13033.00	19740	20230329	-12.11	11400	20220930	52.19	19740	-12.11	20230329	12400	39.92	20230103	19740	-12.11	20230329	11400	52.19	20220930	4.41	N	092070	500	57 억	335978	N	N	1	N	N
24	20230628	100643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17470	140	2	0.81	894324650	50971	72.41	17450	17750	17350	22500	12140	17330	17545.75	2.90	0	11492	17696	17512	17306	17122	16916	17410	17020	58	5180	500	12130	10	1	11571858	2022	35.01	1.34	12	0.44	499.00	13033.00	19740	20230329	-11.50	11400	20220930	53.25	19740	-11.50	20230329	12400	40.89	20230103	19740	-11.50	20230329	11400	53.25	20220930	4.41	N	092070	500	57 억	335978	N	N	1	N	N
25	20230628	090640	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17550	220	2	1.27	160547120	9199	13.07	17450	17550	17350	22500	12140	17330	17452.67	2.90	0	3845	17696	17512	17306	17122	16916	17410	17020	58	5180	500	12130	10	1	11571858	2031	35.17	1.35	12	0.08	499.00	13033.00	19740	20230329	-11.09	11400	20220930	53.95	19740	-11.09	20230329	12400	41.53	20230103	19740	-11.09	20230329	11400	53.95	20220930	4.41	N	092070	500	57 억	335978	N	N	1	N	N
26	20230627	160639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17330	-160	5	-0.91	1202507860	69800	61.06	17490	17490	17100	22700	12250	17490	17227.90	3.10	0	-22431	17963	17726	17353	17116	16743	17845	17235	58	5225	500	12240	10	1	11571858	2005	34.73	1.33	12	0.60	499.00	13033.00	19740	20230329	-12.21	11400	20220930	52.02	19740	-12.21	20230329	12400	39.76	20230103	19740	-12.21	20230329	11400	52.02	20220930	4.39	N	092070	500	57 억	358262	N	N	1	N	N
27	20230627	150643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17330	-160	5	-0.91	1162174350	67471	59.03	17490	17490	17100	22700	12250	17490	17224.80	3.10	0	-22362	17963	17726	17353	17116	16743	17845	17235	58	5225	500	12240	10	1	11571858	2005	34.73	1.33	12	0.58	499.00	13033.00	19740	20230329	-12.21	11400	20220930	52.02	19740	-12.21	20230329	12400	39.76	20230103	19740	-12.21	20230329	11400	52.02	20220930	4.39	N	092070	500	57 억	358262	N	N	0	N	N
28	20230627	140651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17310	-180	5	-1.03	1047463860	60856	53.24	17490	17490	17100	22700	12250	17490	17212.17	3.10	0	-20735	17963	17726	17353	17116	16743	17845	17235	58	5225	500	12240	10	1	11571858	2003	34.69	1.33	12	0.53	499.00	13033.00	19740	20230329	-12.31	11400	20220930	51.84	19740	-12.31	20230329	12400	39.60	20230103	19740	-12.31	20230329	11400	51.84	20220930	4.39	N	092070	500	57 억	358262	N	N	0	N	N
29	20230627	130649	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17310	-180	5	-1.03	932529140	54214	47.43	17490	17490	17100	22700	12250	17490	17200.89	3.10	0	-20541	17963	17726	17353	17116	16743	17845	17235	58	5225	500	12240	10	1	11571858	2003	34.69	1.33	12	0.47	499.00	13033.00	19740	20230329	-12.31	11400	20220930	51.84	19740	-12.31	20230329	12400	39.60	20230103	19740	-12.31	20230329	11400	51.84	20220930	4.39	N	092070	500	57 억	358262	N	N	0	N	N
30	20230627	120651	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17170	-320	5	-1.83	814569490	47364	41.44	17490	17490	17100	22700	12250	17490	17198.07	3.10	0	-18259	17963	17726	17353	17116	16743	17845	17235	58	5225	500	12240	10	1	11571858	1987	34.41	1.32	12	0.41	499.00	13033.00	19740	20230329	-13.02	11400	20220930	50.61	19740	-13.02	20230329	12400	38.47	20230103	19740	-13.02	20230329	11400	50.61	20220930	4.39	N	092070	500	57 억	358262	N	N	0	N	N
31	20230627	110654	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17200	-290	5	-1.66	706696010	41098	35.95	17490	17490	17100	22700	12250	17490	17195.39	3.10	0	-15867	17963	17726	17353	17116	16743	17845	17235	58	5225	500	12240	10	1	11571858	1990	34.47	1.32	12	0.36	499.00	13033.00	19740	20230329	-12.87	11400	20220930	50.88	19740	-12.87	20230329	12400	38.71	20230103	19740	-12.87	20230329	11400	50.88	20220930	4.39	N	092070	500	57 억	358262	N	N	0	N	N
32	20230627	100636	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17150	-340	5	-1.94	453158030	26307	23.01	17490	17490	17140	22700	12250	17490	17225.76	3.10	0	-13344	17963	17726	17353	17116	16743	17845	17235	58	5225	500	12240	10	1	11571858	1985	34.37	1.32	12	0.23	499.00	13033.00	19740	20230329	-13.12	11400	20220930	50.44	19740	-13.12	20230329	12400	38.31	20230103	19740	-13.12	20230329	11400	50.44	20220930	4.39	N	092070	500	57 억	358262	N	N	0	N	N
33	20230627	090639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17300	-190	5	-1.09	75828740	4381	3.83	17490	17490	17200	22700	12250	17490	17308.55	3.10	0	-2574	17963	17726	17353	17116	16743	17845	17235	58	5225	500	12240	10	1	11571858	2002	34.67	1.33	12	0.04	499.00	13033.00	19740	20230329	-12.36	11400	20220930	51.75	19740	-12.36	20230329	12400	39.52	20230103	19740	-12.36	20230329	11400	51.75	20220930	4.39	N	092070	500	57 억	358262	N	N	0	N	N
34	20230626	160637	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17490	420	2	2.46	1982651410	114083	106.28	17050	17590	16980	22150	11950	17070	17378.88	2.92	0	20118	17963	17516	17283	16836	16603	17400	16720	58	5100	500	11940	10	1	11571858	2024	35.05	1.34	12	0.99	499.00	13033.00	19740	20230329	-11.40	11400	20220930	53.42	19740	-11.40	20230329	12400	41.05	20230103	19740	-11.40	20230329	11400	53.42	20220930	4.49	N	092070	500	57 억	337964	N	N	0	N	N
35	20230626	150642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17430	360	2	2.11	1906379120	109714	102.21	17050	17590	16980	22150	11950	17070	17375.92	2.92	0	20191	17963	17516	17283	16836	16603	17400	16720	58	5100	500	11940	10	1	11571858	2017	34.93	1.34	12	0.95	499.00	13033.00	19740	20230329	-11.70	11400	20220930	52.89	19740	-11.70	20230329	12400	40.56	20230103	19740	-11.70	20230329	11400	52.89	20220930	4.49	N	092070	500	57 억	337964	N	N	0	N	N
36	20230626	140642	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17490	420	2	2.46	1566686810	90233	84.06	17050	17590	16980	22150	11950	17070	17362.71	2.92	0	16420	17963	17516	17283	16836	16603	17400	16720	58	5100	500	11940	10	1	11571858	2024	35.05	1.34	12	0.78	499.00	13033.00	19740	20230329	-11.40	11400	20220930	53.42	19740	-11.40	20230329	12400	41.05	20230103	19740	-11.40	20230329	11400	53.42	20220930	4.49	N	092070	500	57 억	337964	N	N	0	N	N
37	20230626	130638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17310	240	2	1.41	1033142490	59717	55.63	17050	17480	16980	22150	11950	17070	17300.67	2.92	0	8580	17963	17516	17283	16836	16603	17400	16720	58	5100	500	11940	10	1	11571858	2003	34.69	1.33	12	0.52	499.00	13033.00	19740	20230329	-12.31	11400	20220930	51.84	19740	-12.31	20230329	12400	39.60	20230103	19740	-12.31	20230329	11400	51.84	20220930	4.49	N	092070	500	57 억	337964	N	N	0	N	N
38	20230626	120638	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17350	280	2	1.64	930701400	53794	50.12	17050	17480	16980	22150	11950	17070	17301.25	2.92	0	8488	17963	17516	17283	16836	16603	17400	16720	58	5100	500	11940	10	1	11571858	2008	34.77	1.33	12	0.46	499.00	13033.00	19740	20230329	-12.11	11400	20220930	52.19	19740	-12.11	20230329	12400	39.92	20230103	19740	-12.11	20230329	11400	52.19	20220930	4.49	N	092070	500	57 억	337964	N	N	0	N	N
39	20230626	110637	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17350	280	2	1.64	850880140	49196	45.83	17050	17480	16980	22150	11950	17070	17295.75	2.92	0	8211	17963	17516	17283	16836	16603	17400	16720	58	5100	500	11940	10	1	11571858	2008	34.77	1.33	12	0.43	499.00	13033.00	19740	20230329	-12.11	11400	20220930	52.19	19740	-12.11	20230329	12400	39.92	20230103	19740	-12.11	20230329	11400	52.19	20220930	4.49	N	092070	500	57 억	337964	N	N	0	N	N
40	20230626	100637	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17420	350	2	2.05	656039710	37951	35.36	17050	17480	16980	22150	11950	17070	17286.54	2.92	0	8608	17963	17516	17283	16836	16603	17400	16720	58	5100	500	11940	10	1	11571858	2016	34.91	1.34	12	0.33	499.00	13033.00	19740	20230329	-11.75	11400	20220930	52.81	19740	-11.75	20230329	12400	40.48	20230103	19740	-11.75	20230329	11400	52.81	20220930	4.49	N	092070	500	57 억	337964	N	N	0	N	N
41	20230626	090639	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17110	40	2	0.23	103432940	6079	5.66	17050	17110	16980	22150	11950	17070	17014.72	2.92	0	-2885	17963	17516	17283	16836	16603	17400	16720	58	5100	500	11940	10	1	11571858	1980	34.29	1.31	12	0.05	499.00	13033.00	19740	20230329	-13.32	11400	20220930	50.09	19740	-13.32	20230329	12400	37.98	20230103	19740	-13.32	20230329	11400	50.09	20220930	4.49	N	092070	500	57 억	337964	N	N	0	N	N
42	20230623	172737	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17070	-230	5	-1.33	1860357850	107278	119.46	17190	17730	17050	22450	12110	17300	17343.35	2.87	0	6300	17673	17486	17243	17056	16813	17580	17150	58	5170	500	12110	10	1	11571858	1975	34.21	1.31	12	0.93	499.00	13033.00	19740	20230329	-13.53	11400	20220930	49.74	19740	-13.53	20230329	12400	37.66	20230103	19740	-13.53	20230329	11400	49.74	20220930	4.37	N	092070	500	57 억	332024	N	N	0	N	N
43	20230623	140529	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17130	-170	5	-0.98	1532878370	88115	98.12	17190	17730	17090	22450	12110	17300	17396.34	2.87	0	4982	17673	17486	17243	17056	16813	17580	17150	58	5170	500	12110	10	1	11571858	1982	34.33	1.31	12	0.76	499.00	13033.00	19740	20230329	-13.22	11400	20220930	50.26	19740	-13.22	20230329	12400	38.15	20230103	19740	-13.22	20230329	11400	50.26	20220930	4.37	N	092070	500	57 억	332024	N	N	0	N	N
44	20230622	160356	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17300	40	2	0.23	1547223320	89498	30.75	17100	17430	17000	22400	12090	17260	17287.79	2.79	0	8355	18266	17762	17436	16932	16606	17600	16770	58	5155	500	12080	10	1	11571858	2002	34.67	1.33	12	0.77	499.00	13033.00	19740	20230329	-12.36	11400	20220930	51.75	19740	-12.36	20230329	12400	39.52	20230103	19740	-12.36	20230329	11400	51.75	20220930	4.32	N	092070	500	57 억	323283	N	N	0	N	N
45	20230622	150150	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17330	70	2	0.41	1430214540	82730	28.43	17100	17430	17000	22400	12090	17260	17287.74	2.79	0	8410	18266	17762	17436	16932	16606	17600	16770	58	5155	500	12080	10	1	11571858	2005	34.73	1.33	12	0.71	499.00	13033.00	19740	20230329	-12.21	11400	20220930	52.02	19740	-12.21	20230329	12400	39.76	20230103	19740	-12.21	20230329	11400	52.02	20220930	4.32	N	092070	500	57 억	323283	N	N	0	N	N
46	20230622	141011	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17340	80	2	0.46	1255177530	72607	24.95	17100	17430	17000	22400	12090	17260	17287.28	2.79	0	9084	18266	17762	17436	16932	16606	17600	16770	58	5155	500	12080	10	1	11571858	2007	34.75	1.33	12	0.63	499.00	13033.00	19740	20230329	-12.16	11400	20220930	52.11	19740	-12.16	20230329	12400	39.84	20230103	19740	-12.16	20230329	11400	52.11	20220930	4.32	N	092070	500	57 억	323283	N	N	0	N	N
47	20230622	130347	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17310	50	2	0.29	1060286860	61372	21.09	17100	17430	17000	22400	12090	17260	17276.39	2.79	0	5904	18266	17762	17436	16932	16606	17600	16770	58	5155	500	12080	10	1	11571858	2003	34.69	1.33	12	0.53	499.00	13033.00	19740	20230329	-12.31	11400	20220930	51.84	19740	-12.31	20230329	12400	39.60	20230103	19740	-12.31	20230329	11400	51.84	20220930	4.32	N	092070	500	57 억	323283	N	N	0	N	N
48	20230622	121017	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17380	120	2	0.70	901244150	52177	17.93	17100	17430	17000	22400	12090	17260	17272.82	2.79	0	5339	18266	17762	17436	16932	16606	17600	16770	58	5155	500	12080	10	1	11571858	2011	34.83	1.33	12	0.45	499.00	13033.00	19740	20230329	-11.96	11400	20220930	52.46	19740	-11.96	20230329	12400	40.16	20230103	19740	-11.96	20230329	11400	52.46	20220930	4.32	N	092070	500	57 억	323283	N	N	0	N	N
49	20230622	110816	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17350	90	2	0.52	665274180	38593	13.26	17100	17370	17000	22400	12090	17260	17238.21	2.79	0	4239	18266	17762	17436	16932	16606	17600	16770	58	5155	500	12080	10	1	11571858	2008	34.77	1.33	12	0.33	499.00	13033.00	19740	20230329	-12.11	11400	20220930	52.19	19740	-12.11	20230329	12400	39.92	20230103	19740	-12.11	20230329	11400	52.19	20220930	4.32	N	092070	500	57 억	323283	N	N	0	N	N
50	20230622	100905	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17350	90	2	0.52	516947840	30044	10.32	17100	17350	17000	22400	12090	17260	17206.36	2.79	0	4095	18266	17762	17436	16932	16606	17600	16770	58	5155	500	12080	10	1	11571858	2008	34.77	1.33	12	0.26	499.00	13033.00	19740	20230329	-12.11	11400	20220930	52.19	19740	-12.11	20230329	12400	39.92	20230103	19740	-12.11	20230329	11400	52.19	20220930	4.32	N	092070	500	57 억	323283	N	N	0	N	N
51	20230622	091026	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17100	-160	5	-0.93	155120750	9094	3.12	17100	17180	17000	22400	12090	17260	17057.48	2.79	0	1	18266	17762	17436	16932	16606	17600	16770	58	5155	500	12080	10	1	11571858	1979	34.27	1.31	12	0.08	499.00	13033.00	19740	20230329	-13.37	11400	20220930	50.00	19740	-13.37	20230329	12400	37.90	20230103	19740	-13.37	20230329	11400	50.00	20220930	4.32	N	092070	500	57 억	323283	N	N	0	N	N
52	20230621	160618	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17260	-90	5	-0.52	5098356270	290633	236.81	17390	17940	17110	22550	12150	17350	17542.37	3.03	0	-25270	17750	17550	17200	17000	16650	17650	17100	58	5200	500	12140	10	1	11571858	1997	34.59	1.32	12	2.51	499.00	13033.00	19740	20230329	-12.56	11400	20220930	51.40	19740	-12.56	20230329	12400	39.19	20230103	19740	-12.56	20230329	11400	51.40	20220930	4.43	N	092070	500	57 억	350224	N	N	0	N	N
53	20230621	150118	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17230	-120	5	-0.69	4857718780	276623	225.40	17390	17940	17160	22550	12150	17350	17560.79	3.03	0	-25574	17750	17550	17200	17000	16650	17650	17100	58	5200	500	12140	10	1	11571858	1994	34.53	1.32	12	2.39	499.00	13033.00	19740	20230329	-12.72	11400	20220930	51.14	19740	-12.72	20230329	12400	38.95	20230103	19740	-12.72	20230329	11400	51.14	20220930	4.43	N	092070	500	57 억	350224	N	N	0	N	N
54	20230621	140948	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17300	-50	5	-0.29	4517720990	256878	209.31	17390	17940	17230	22550	12150	17350	17587.03	3.03	0	-24869	17750	17550	17200	17000	16650	17650	17100	58	5200	500	12140	10	1	11571858	2002	34.67	1.33	12	2.22	499.00	13033.00	19740	20230329	-12.36	11400	20220930	51.75	19740	-12.36	20230329	12400	39.52	20230103	19740	-12.36	20230329	11400	51.75	20220930	4.43	N	092070	500	57 억	350224	N	N	0	N	N
55	20230621	130828	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17390	40	2	0.23	4244890390	241094	196.45	17390	17940	17240	22550	12150	17350	17606.79	3.03	0	-21981	17750	17550	17200	17000	16650	17650	17100	58	5200	500	12140	10	1	11571858	2012	34.85	1.33	12	2.08	499.00	13033.00	19740	20230329	-11.90	11400	20220930	52.54	19740	-11.90	20230329	12400	40.24	20230103	19740	-11.90	20230329	11400	52.54	20220930	4.43	N	092070	500	57 억	350224	N	N	0	N	N
56	20230621	120859	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17400	50	2	0.29	3834631970	217378	177.12	17390	17940	17240	22550	12150	17350	17640.39	3.03	0	-20835	17750	17550	17200	17000	16650	17650	17100	58	5200	500	12140	10	1	11571858	2014	34.87	1.34	12	1.88	499.00	13033.00	19740	20230329	-11.85	11400	20220930	52.63	19740	-11.85	20230329	12400	40.32	20230103	19740	-11.85	20230329	11400	52.63	20220930	4.43	N	092070	500	57 억	350224	N	N	0	N	N
57	20230621	110122	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17640	290	2	1.67	3129828710	177178	144.37	17390	17940	17240	22550	12150	17350	17664.88	3.03	0	-4217	17750	17550	17200	17000	16650	17650	17100	58	5200	500	12140	10	1	11571858	2041	35.35	1.35	12	1.53	499.00	13033.00	19740	20230329	-10.64	11400	20220930	54.74	19740	-10.64	20230329	12400	42.26	20230103	19740	-10.64	20230329	11400	54.74	20220930	4.43	N	092070	500	57 억	350224	N	N	0	N	N
58	20230621	100609	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17760	410	2	2.36	2138410610	121435	98.95	17390	17810	17240	22550	12150	17350	17609.51	3.03	0	2880	17750	17550	17200	17000	16650	17650	17100	58	5200	500	12140	10	1	11571858	2055	35.59	1.36	12	1.05	499.00	13033.00	19740	20230329	-10.03	11400	20220930	55.79	19740	-10.03	20230329	12400	43.23	20230103	19740	-10.03	20230329	11400	55.79	20220930	4.43	N	092070	500	57 억	350224	N	N	0	N	N
59	20230621	090643	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17530	180	2	1.04	336611310	19322	15.74	17390	17550	17240	22550	12150	17350	17421.14	3.03	0	4359	17750	17550	17200	17000	16650	17650	17100	58	5200	500	12140	10	1	11571858	2029	35.13	1.35	12	0.17	499.00	13033.00	19740	20230329	-11.20	11400	20220930	53.77	19740	-11.20	20230329	12400	41.37	20230103	19740	-11.20	20230329	11400	53.77	20220930	4.43	N	092070	500	57 억	350224	N	N	0	N	N
60	20230620	161027	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17350	220	2	1.28	2075547300	121119	45.66	17120	17400	16850	22250	12000	17130	17135.82	3.01	0	2088	17543	17336	17123	16916	16703	17230	16810	58	5125	500	11990	10	1	11571858	2008	34.77	1.33	12	1.05	499.00	13033.00	19740	20230329	-12.11	11400	20220930	52.19	19740	-12.11	20230329	12400	39.92	20230103	19740	-12.11	20230329	11400	52.19	20220930	4.45	N	092070	500	57 억	348169	N	N	0	N	N
61	20230620	150755	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17300	170	2	0.99	1900697070	111034	41.86	17120	17400	16850	22250	12000	17130	17118.15	3.01	0	3813	17543	17336	17123	16916	16703	17230	16810	58	5125	500	11990	10	1	11571858	2002	34.67	1.33	12	0.96	499.00	13033.00	19740	20230329	-12.36	11400	20220930	51.75	19740	-12.36	20230329	12400	39.52	20230103	19740	-12.36	20230329	11400	51.75	20220930	4.45	N	092070	500	57 억	348169	N	N	0	N	N
62	20230620	140927	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17150	20	2	0.12	1429793370	83764	31.58	17120	17400	16850	22250	12000	17130	17069.28	3.01	0	6668	17543	17336	17123	16916	16703	17230	16810	58	5125	500	11990	10	1	11571858	1985	34.37	1.32	12	0.72	499.00	13033.00	19740	20230329	-13.12	11400	20220930	50.44	19740	-13.12	20230329	12400	38.31	20230103	19740	-13.12	20230329	11400	50.44	20220930	4.45	N	092070	500	57 억	348169	N	N	0	N	N
63	20230620	130629	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17150	20	2	0.12	1307688450	76638	28.89	17120	17400	16850	22250	12000	17130	17063.15	3.01	0	4236	17543	17336	17123	16916	16703	17230	16810	58	5125	500	11990	10	1	11571858	1985	34.37	1.32	12	0.66	499.00	13033.00	19740	20230329	-13.12	11400	20220930	50.44	19740	-13.12	20230329	12400	38.31	20230103	19740	-13.12	20230329	11400	50.44	20220930	4.45	N	092070	500	57 억	348169	N	N	0	N	N
64	20230620	121000	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17030	-100	5	-0.58	1172493130	68736	25.91	17120	17400	16850	22250	12000	17130	17057.88	3.01	0	-1555	17543	17336	17123	16916	16703	17230	16810	58	5125	500	11990	10	1	11571858	1971	34.13	1.31	12	0.59	499.00	13033.00	19740	20230329	-13.73	11400	20220930	49.39	19740	-13.73	20230329	12400	37.34	20230103	19740	-13.73	20230329	11400	49.39	20220930	4.45	N	092070	500	57 억	348169	N	N	0	N	N
65	20230620	110941	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17030	-100	5	-0.58	1072074400	62845	23.69	17120	17400	16850	22250	12000	17130	17058.98	3.01	0	-1508	17543	17336	17123	16916	16703	17230	16810	58	5125	500	11990	10	1	11571858	1971	34.13	1.31	12	0.54	499.00	13033.00	19740	20230329	-13.73	11400	20220930	49.39	19740	-13.73	20230329	12400	37.34	20230103	19740	-13.73	20230329	11400	49.39	20220930	4.45	N	092070	500	57 억	348169	N	N	0	N	N
66	20230620	100338	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17310	180	2	1.05	813790140	47709	17.98	17120	17400	16850	22250	12000	17130	17057.31	3.01	0	-2355	17543	17336	17123	16916	16703	17230	16810	58	5125	500	11990	10	1	11571858	2003	34.69	1.33	12	0.41	499.00	13033.00	19740	20230329	-12.31	11400	20220930	51.84	19740	-12.31	20230329	12400	39.60	20230103	19740	-12.31	20230329	11400	51.84	20220930	4.45	N	092070	500	57 억	348169	N	N	0	N	N
67	20230620	090504	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17080	-50	5	-0.29	123135780	7245	2.73	17120	17120	16970	22250	12000	17130	16995.22	3.01	0	-1602	17543	17336	17123	16916	16703	17230	16810	58	5125	500	11990	10	1	11571858	1976	34.23	1.31	12	0.06	499.00	13033.00	19740	20230329	-13.48	11400	20220930	49.82	19740	-13.48	20230329	12400	37.74	20230103	19740	-13.48	20230329	11400	49.82	20220930	4.45	N	092070	500	57 억	348169	N	N	0	N	N
68	20230619	161015	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17130	-210	5	-1.21	1917706550	112660	85.99	17330	17330	16910	22500	12140	17340	17022.00	3.23	0	-32742	17620	17480	17200	17060	16780	17550	17130	58	5180	500	12130	10	1	11571858	1982	34.33	1.31	12	0.97	499.00	13033.00	19740	20230329	-13.22	11400	20220930	50.26	19740	-13.22	20230329	12400	38.15	20230103	19740	-13.22	20230329	11400	50.26	20220930	4.43	N	092070	500	57 억	373204	N	N	16	N	N
69	20230619	150524	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17040	-300	5	-1.73	1815840140	106694	81.44	17330	17330	16910	22500	12140	17340	17019.14	3.23	0	-31827	17620	17480	17200	17060	16780	17550	17130	58	5180	500	12130	10	1	11571858	1972	34.15	1.31	12	0.92	499.00	13033.00	19740	20230329	-13.68	11400	20220930	49.47	19740	-13.68	20230329	12400	37.42	20230103	19740	-13.68	20230329	11400	49.47	20220930	4.43	N	092070	500	57 억	373204	N	N	16	N	N
70	20230619	140155	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16980	-360	5	-2.08	1632034540	95886	73.19	17330	17330	16910	22500	12140	17340	17020.57	3.23	0	-29144	17620	17480	17200	17060	16780	17550	17130	58	5180	500	12130	10	1	11571858	1965	34.03	1.30	12	0.83	499.00	13033.00	19740	20230329	-13.98	11400	20220930	48.95	19740	-13.98	20230329	12400	36.94	20230103	19740	-13.98	20230329	11400	48.95	20220930	4.43	N	092070	500	57 억	373204	N	N	16	N	N
71	20230619	130932	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16940	-400	5	-2.31	1539496210	90434	69.03	17330	17330	16910	22500	12140	17340	17023.42	3.23	0	-27103	17620	17480	17200	17060	16780	17550	17130	58	5180	500	12130	10	1	11571858	1960	33.95	1.30	12	0.78	499.00	13033.00	19740	20230329	-14.18	11400	20220930	48.60	19740	-14.18	20230329	12400	36.61	20230103	19740	-14.18	20230329	11400	48.60	20220930	4.43	N	092070	500	57 억	373204	N	N	16	N	N
72	20230619	120601	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16960	-380	5	-2.19	1348050710	79132	60.40	17330	17330	16910	22500	12140	17340	17035.47	3.23	0	-25101	17620	17480	17200	17060	16780	17550	17130	58	5180	500	12130	10	1	11571858	1963	33.99	1.30	12	0.68	499.00	13033.00	19740	20230329	-14.08	11400	20220930	48.77	19740	-14.08	20230329	12400	36.77	20230103	19740	-14.08	20230329	11400	48.77	20220930	4.43	N	092070	500	57 억	373204	N	N	16	N	N
73	20230619	110822	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17010	-330	5	-1.90	1131861830	66398	50.68	17330	17330	16910	22500	12140	17340	17046.63	3.23	0	-22769	17620	17480	17200	17060	16780	17550	17130	58	5180	500	12130	10	1	11571858	1968	34.09	1.31	12	0.57	499.00	13033.00	19740	20230329	-13.83	11400	20220930	49.21	19740	-13.83	20230329	12400	37.18	20230103	19740	-13.83	20230329	11400	49.21	20220930	4.43	N	092070	500	57 억	373204	N	N	16	N	N
74	20230619	100958	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17050	-290	5	-1.67	859491520	50468	38.52	17330	17330	16910	22500	12140	17340	17030.43	3.23	0	-21096	17620	17480	17200	17060	16780	17550	17130	58	5180	500	12130	10	1	11571858	1973	34.17	1.31	12	0.44	499.00	13033.00	19740	20230329	-13.63	11400	20220930	49.56	19740	-13.63	20230329	12400	37.50	20230103	19740	-13.63	20230329	11400	49.56	20220930	4.43	N	092070	500	57 억	373204	N	N	16	N	N
75	20230619	090912	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17080	-260	5	-1.50	153679270	8951	6.83	17330	17330	17080	22500	12140	17340	17168.95	3.23	0	-4743	17620	17480	17200	17060	16780	17550	17130	58	5180	500	12130	10	1	11571858	1976	34.23	1.31	12	0.08	499.00	13033.00	19740	20230329	-13.48	11400	20220930	49.82	19740	-13.48	20230329	12400	37.74	20230103	19740	-13.48	20230329	11400	49.82	20220930	4.43	N	092070	500	57 억	373204	N	N	16	N	N
76	20230616	160215	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17340	210	2	1.23	2207625100	128839	79.03	17120	17340	16920	22250	12000	17130	17134.33	3.29	0	-9926	17536	17332	17126	16922	16716	17435	17025	58	5125	500	11990	10	1	11571858	2007	34.75	1.33	12	1.11	499.00	13033.00	19740	20230329	-12.16	11400	20220930	52.11	19740	-12.16	20230329	12400	39.84	20230103	19740	-12.16	20230329	11400	52.11	20220930	4.53	N	092070	500	57 억	380286	N	N	16	N	N
77	20230616	150552	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17230	100	2	0.58	1925667040	112514	69.02	17120	17340	16920	22250	12000	17130	17114.91	3.29	0	-7658	17536	17332	17126	16922	16716	17435	17025	58	5125	500	11990	10	1	11571858	1994	34.53	1.32	12	0.97	499.00	13033.00	19740	20230329	-12.72	11400	20220930	51.14	19740	-12.72	20230329	12400	38.95	20230103	19740	-12.72	20230329	11400	51.14	20220930	4.53	N	092070	500	57 억	380286	N	N	0	N	N
78	20230616	140721	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17210	80	2	0.47	1709703700	99955	61.31	17120	17340	16920	22250	12000	17130	17104.73	3.29	0	-5764	17536	17332	17126	16922	16716	17435	17025	58	5125	500	11990	10	1	11571858	1992	34.49	1.32	12	0.86	499.00	13033.00	19740	20230329	-12.82	11400	20220930	50.96	19740	-12.82	20230329	12400	38.79	20230103	19740	-12.82	20230329	11400	50.96	20220930	4.53	N	092070	500	57 억	380286	N	N	0	N	N
79	20230616	130229	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17260	130	2	0.76	1467347590	85873	52.68	17120	17340	16920	22250	12000	17130	17087.42	3.29	0	979	17536	17332	17126	16922	16716	17435	17025	58	5125	500	11990	10	1	11571858	1997	34.59	1.32	12	0.74	499.00	13033.00	19740	20230329	-12.56	11400	20220930	51.40	19740	-12.56	20230329	12400	39.19	20230103	19740	-12.56	20230329	11400	51.40	20220930	4.53	N	092070	500	57 억	380286	N	N	0	N	N
80	20230616	120713	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17110	-20	5	-0.12	1067826530	62709	38.47	17120	17220	16920	22250	12000	17130	17028.28	3.29	0	-234	17536	17332	17126	16922	16716	17435	17025	58	5125	500	11990	10	1	11571858	1980	34.29	1.31	12	0.54	499.00	13033.00	19740	20230329	-13.32	11400	20220930	50.09	19740	-13.32	20230329	12400	37.98	20230103	19740	-13.32	20230329	11400	50.09	20220930	4.53	N	092070	500	57 억	380286	N	N	0	N	N
81	20230616	110604	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17070	-60	5	-0.35	848159860	49837	30.57	17120	17220	16920	22250	12000	17130	17018.68	3.29	0	-5417	17536	17332	17126	16922	16716	17435	17025	58	5125	500	11990	10	1	11571858	1975	34.21	1.31	12	0.43	499.00	13033.00	19740	20230329	-13.53	11400	20220930	49.74	19740	-13.53	20230329	12400	37.66	20230103	19740	-13.53	20230329	11400	49.74	20220930	4.53	N	092070	500	57 억	380286	N	N	0	N	N
82	20230616	100704	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17080	-50	5	-0.29	538106070	31602	19.38	17120	17220	16920	22250	12000	17130	17027.60	3.29	0	-5558	17536	17332	17126	16922	16716	17435	17025	58	5125	500	11990	10	1	11571858	1976	34.23	1.31	12	0.27	499.00	13033.00	19740	20230329	-13.48	11400	20220930	49.82	19740	-13.48	20230329	12400	37.74	20230103	19740	-13.48	20230329	11400	49.82	20220930	4.53	N	092070	500	57 억	380286	N	N	0	N	N
83	20230616	091034	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17040	-90	5	-0.53	146693970	8586	5.27	17120	17220	17020	22250	12000	17130	17085.25	3.29	0	-1567	17536	17332	17126	16922	16716	17435	17025	58	5125	500	11990	10	1	11571858	1972	34.15	1.31	12	0.07	499.00	13033.00	19740	20230329	-13.68	11400	20220930	49.47	19740	-13.68	20230329	12400	37.42	20230103	19740	-13.68	20230329	11400	49.47	20220930	4.53	N	092070	500	57 억	380286	N	N	0	N	N
84	20230615	150203	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17150	260	2	1.54	2578195780	150491	43.73	16920	17330	16920	21950	11830	16890	17132.05	3.19	0	8817	17670	17280	16950	16560	16230	17115	16395	58	5060	500	11820	10	1	11571858	1985	34.37	1.32	12	1.30	499.00	13033.00	19740	20230329	-13.12	11400	20220930	50.44	19740	-13.12	20230329	12400	38.31	20230103	19740	-13.12	20230329	11400	50.44	20220930	4.66	N	092070	500	57 억	369598	N	N	0	N	N
85	20230615	140748	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17150	260	2	1.54	2371182950	138413	40.22	16920	17330	16920	21950	11830	16890	17131.39	3.19	0	7210	17670	17280	16950	16560	16230	17115	16395	58	5060	500	11820	10	1	11571858	1985	34.37	1.32	12	1.20	499.00	13033.00	19740	20230329	-13.12	11400	20220930	50.44	19740	-13.12	20230329	12400	38.31	20230103	19740	-13.12	20230329	11400	50.44	20220930	4.66	N	092070	500	57 억	369598	N	N	0	N	N
86	20230615	130514	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17220	330	2	1.95	2076074330	121212	35.22	16920	17330	16920	21950	11830	16890	17127.83	3.19	0	11113	17670	17280	16950	16560	16230	17115	16395	58	5060	500	11820	10	1	11571858	1993	34.51	1.32	12	1.05	499.00	13033.00	19740	20230329	-12.77	11400	20220930	51.05	19740	-12.77	20230329	12400	38.87	20230103	19740	-12.77	20230329	11400	51.05	20220930	4.66	N	092070	500	57 억	369598	N	N	0	N	N
87	20230615	120115	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	17060	170	2	1.01	1874966380	109478	31.81	16920	17330	16920	21950	11830	16890	17126.64	3.19	0	9480	17670	17280	16950	16560	16230	17115	16395	58	5060	500	11820	10	1	11571858	1974	34.19	1.31	12	0.95	499.00	13033.00	19740	20230329	-13.58	11400	20220930	49.65	19740	-13.58	20230329	12400	37.58	20230103	19740	-13.58	20230329	11400	49.65	20220930	4.66	N	092070	500	57 억	369598	N	N	0	N	N
88	20230615	110823	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16960	70	2	0.41	1740047150	101539	29.51	16920	17330	16920	21950	11830	16890	17136.98	3.19	0	7909	17670	17280	16950	16560	16230	17115	16395	58	5060	500	11820	10	1	11571858	1963	33.99	1.30	12	0.88	499.00	13033.00	19740	20230329	-14.08	11400	20220930	48.77	19740	-14.08	20230329	12400	36.77	20230103	19740	-14.08	20230329	11400	48.77	20220930	4.66	N	092070	500	57 억	369598	N	N	0	N	N
89	20230611	184740	55	40.00	KOSDAQ	화학	N	N	N	Y	40	N	16190	50	2	0.31	1075896330	66690	71.56	16140	16270	15960	20950	11300	16140	16132.61	2.39	-1455	-1520	16486	16312	16126	15952	15766	16220	15860	58	4825	500	11290	10	1	11571858	1873	32.44	1.24	12	0.58	499.00	13033.00	20250	20220608	-20.05	11400	20220930	42.02	19740	-17.98	20230329	12400	30.56	20230103	19900	-18.64	20220609	11400	42.02	20220930	4.70	N	092070	500	57 억	276337	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History