KissMeData/114840/price/prices-20230601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

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	160725	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24550	-250	5	-1.01	759471750	30784	53.49	24500	25250	24350	32200	17400	24800	24672.09	2.08	0	-3800	25600	25200	24600	24200	23600	25400	24400	43	7400	500	17360	50	1	8600972	2112	27.10	4.16	12	0.36	906.00	5905.00	26250	20230605	-6.48	8560	20221013	186.80	26250	-6.48	20230605	11850	107.17	20230102	26250	-6.48	20230605	8560	186.80	20221013	1.73	N	114840	500	43 억	178995	N	N	9	N	N
3	20230630	150728	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24400	-400	5	-1.61	724778200	29368	51.03	24500	25250	24350	32200	17400	24800	24679.18	2.08	0	-3475	25600	25200	24600	24200	23600	25400	24400	43	7400	500	17360	50	1	8600972	2099	26.93	4.13	12	0.34	906.00	5905.00	26250	20230605	-7.05	8560	20221013	185.05	26250	-7.05	20230605	11850	105.91	20230102	26250	-7.05	20230605	8560	185.05	20221013	1.73	N	114840	500	43 억	178995	N	N	12	N	N
4	20230630	140727	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24750	-50	5	-0.20	576450700	23312	40.51	24500	25250	24400	32200	17400	24800	24727.64	2.08	0	-2421	25600	25200	24600	24200	23600	25400	24400	43	7400	500	17360	50	1	8600972	2129	27.32	4.19	12	0.27	906.00	5905.00	26250	20230605	-5.71	8560	20221013	189.14	26250	-5.71	20230605	11850	108.86	20230102	26250	-5.71	20230605	8560	189.14	20221013	1.73	N	114840	500	43 억	178995	N	N	12	N	N
5	20230630	130728	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24800	0	3	0.00	403762050	16284	28.29	24500	25250	24400	32200	17400	24800	24795.02	2.08	0	-3873	25600	25200	24600	24200	23600	25400	24400	43	7400	500	17360	50	1	8600972	2133	27.37	4.20	12	0.19	906.00	5905.00	26250	20230605	-5.52	8560	20221013	189.72	26250	-5.52	20230605	11850	109.28	20230102	26250	-5.52	20230605	8560	189.72	20221013	1.73	N	114840	500	43 억	178995	N	N	12	N	N
6	20230630	120724	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24600	-200	5	-0.81	354871000	14309	24.86	24500	25250	24400	32200	17400	24800	24800.55	2.08	0	-2979	25600	25200	24600	24200	23600	25400	24400	43	7400	500	17360	50	1	8600972	2116	27.15	4.17	12	0.17	906.00	5905.00	26250	20230605	-6.29	8560	20221013	187.38	26250	-6.29	20230605	11850	107.59	20230102	26250	-6.29	20230605	8560	187.38	20221013	1.73	N	114840	500	43 억	178995	N	N	12	N	N
7	20230630	110728	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24550	-250	5	-1.01	275405100	11070	19.24	24500	25250	24500	32200	17400	24800	24878.51	2.08	0	-1848	25600	25200	24600	24200	23600	25400	24400	43	7400	500	17360	50	1	8600972	2112	27.10	4.16	12	0.13	906.00	5905.00	26250	20230605	-6.48	8560	20221013	186.80	26250	-6.48	20230605	11850	107.17	20230102	26250	-6.48	20230605	8560	186.80	20221013	1.73	N	114840	500	43 억	178995	N	N	12	N	N
8	20230630	100727	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24700	-100	5	-0.40	208845200	8385	14.57	24500	25250	24500	32200	17400	24800	24907.00	2.08	0	-1148	25600	25200	24600	24200	23600	25400	24400	43	7400	500	17360	50	1	8600972	2124	27.26	4.18	12	0.10	906.00	5905.00	26250	20230605	-5.90	8560	20221013	188.55	26250	-5.90	20230605	11850	108.44	20230102	26250	-5.90	20230605	8560	188.55	20221013	1.73	N	114840	500	43 억	178995	N	N	12	N	N
9	20230630	090728	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24850	50	2	0.20	39059350	1587	2.76	24500	24850	24500	32200	17400	24800	24612.07	2.08	0	595	25600	25200	24600	24200	23600	25400	24400	43	7400	500	17360	50	1	8600972	2137	27.43	4.21	12	0.02	906.00	5905.00	26250	20230605	-5.33	8560	20221013	190.30	26250	-5.33	20230605	11850	109.70	20230102	26250	-5.33	20230605	8560	190.30	20221013	1.73	N	114840	500	43 억	178995	N	N	12	N	N
10	20230629	160726	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24800	650	2	2.69	1414694450	57479	162.82	24150	25000	24000	31350	16950	24150	24612.24	2.11	0	-5006	25216	24682	24066	23532	22916	24375	23225	43	7200	500	16900	50	1	8600972	2133	27.37	4.20	12	0.67	906.00	5905.00	26250	20230605	-5.52	8560	20221013	189.72	26250	-5.52	20230605	11850	109.28	20230102	26250	-5.52	20230605	8560	189.72	20221013	1.75	N	114840	500	43 억	181130	N	N	12	N	N
11	20230629	150725	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24950	800	2	3.31	1302372400	52962	150.02	24150	25000	24000	31350	16950	24150	24590.70	2.11	0	-4202	25216	24682	24066	23532	22916	24375	23225	43	7200	500	16900	50	1	8600972	2146	27.54	4.23	12	0.62	906.00	5905.00	26250	20230605	-4.95	8560	20221013	191.47	26250	-4.95	20230605	11850	110.55	20230102	26250	-4.95	20230605	8560	191.47	20221013	1.75	N	114840	500	43 억	181130	N	N	2	N	N
12	20230629	140721	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24400	250	2	1.04	750432250	30649	86.82	24150	24850	24000	31350	16950	24150	24484.72	2.11	0	-110	25216	24682	24066	23532	22916	24375	23225	43	7200	500	16900	50	1	8600972	2099	26.93	4.13	12	0.36	906.00	5905.00	26250	20230605	-7.05	8560	20221013	185.05	26250	-7.05	20230605	11850	105.91	20230102	26250	-7.05	20230605	8560	185.05	20221013	1.75	N	114840	500	43 억	181130	N	N	2	N	N
13	20230629	130722	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24500	350	2	1.45	578362500	23642	66.97	24150	24850	24000	31350	16950	24150	24463.35	2.11	0	3000	25216	24682	24066	23532	22916	24375	23225	43	7200	500	16900	50	1	8600972	2107	27.04	4.15	12	0.27	906.00	5905.00	26250	20230605	-6.67	8560	20221013	186.21	26250	-6.67	20230605	11850	106.75	20230102	26250	-6.67	20230605	8560	186.21	20221013	1.75	N	114840	500	43 억	181130	N	N	2	N	N
14	20230629	120725	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24450	300	2	1.24	399500350	16340	46.29	24150	24850	24000	31350	16950	24150	24449.23	2.11	0	2144	25216	24682	24066	23532	22916	24375	23225	43	7200	500	16900	50	1	8600972	2103	26.99	4.14	12	0.19	906.00	5905.00	26250	20230605	-6.86	8560	20221013	185.63	26250	-6.86	20230605	11850	106.33	20230102	26250	-6.86	20230605	8560	185.63	20221013	1.75	N	114840	500	43 억	181130	N	N	2	N	N
15	20230629	110726	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24300	150	2	0.62	333644300	13642	38.64	24150	24850	24000	31350	16950	24150	24457.14	2.11	0	1856	25216	24682	24066	23532	22916	24375	23225	43	7200	500	16900	50	1	8600972	2090	26.82	4.12	12	0.16	906.00	5905.00	26250	20230605	-7.43	8560	20221013	183.88	26250	-7.43	20230605	11850	105.06	20230102	26250	-7.43	20230605	8560	183.88	20221013	1.75	N	114840	500	43 억	181130	N	N	2	N	N
16	20230629	100726	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24600	450	2	1.86	191858700	7818	22.15	24150	24850	24000	31350	16950	24150	24540.64	2.11	0	1941	25216	24682	24066	23532	22916	24375	23225	43	7200	500	16900	50	1	8600972	2116	27.15	4.17	12	0.09	906.00	5905.00	26250	20230605	-6.29	8560	20221013	187.38	26250	-6.29	20230605	11850	107.59	20230102	26250	-6.29	20230605	8560	187.38	20221013	1.75	N	114840	500	43 억	181130	N	N	2	N	N
17	20230629	090658	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24300	150	2	0.62	1312300	54	0.15	24150	24350	24150	31350	16950	24150	24301.85	2.11	0	-18	25216	24682	24066	23532	22916	24375	23225	43	7200	500	16900	50	1	8600972	2090	26.82	4.12	12	0.00	906.00	5905.00	26250	20230605	-7.43	8560	20221013	183.88	26250	-7.43	20230605	11850	105.06	20230102	26250	-7.43	20230605	8560	183.88	20221013	1.75	N	114840	500	43 억	181130	N	N	2	N	N
18	20230628	160715	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24150	0	3	0.00	851345900	35302	140.91	24200	24600	23450	31350	16950	24150	24116.07	2.12	0	-4484	24616	24382	24066	23832	23516	24225	23675	43	7200	500	16900	50	1	8600972	2077	26.66	4.09	12	0.41	906.00	5905.00	26250	20230605	-8.00	8560	20221013	182.13	26250	-8.00	20230605	11850	103.80	20230102	26250	-8.00	20230605	8560	182.13	20221013	1.75	N	114840	500	43 억	182136	N	N	2	N	N
19	20230628	150720	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24400	250	2	1.04	819652250	33995	135.69	24200	24600	23450	31350	16950	24150	24110.96	2.12	0	-4362	24616	24382	24066	23832	23516	24225	23675	43	7200	500	16900	50	1	8600972	2099	26.93	4.13	12	0.40	906.00	5905.00	26250	20230605	-7.05	8560	20221013	185.05	26250	-7.05	20230605	11850	105.91	20230102	26250	-7.05	20230605	8560	185.05	20221013	1.75	N	114840	500	43 억	182136	N	N	46	N	N
20	20230628	140718	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24500	350	2	1.45	653582400	27215	108.63	24200	24600	23450	31350	16950	24150	24015.52	2.12	0	-2691	24616	24382	24066	23832	23516	24225	23675	43	7200	500	16900	50	1	8600972	2107	27.04	4.15	12	0.32	906.00	5905.00	26250	20230605	-6.67	8560	20221013	186.21	26250	-6.67	20230605	11850	106.75	20230102	26250	-6.67	20230605	8560	186.21	20221013	1.75	N	114840	500	43 억	182136	N	N	46	N	N
21	20230628	130719	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24100	-50	5	-0.21	440332250	18452	73.65	24200	24500	23450	31350	16950	24150	23863.66	2.12	0	-4346	24616	24382	24066	23832	23516	24225	23675	43	7200	500	16900	50	1	8600972	2073	26.60	4.08	12	0.21	906.00	5905.00	26250	20230605	-8.19	8560	20221013	181.54	26250	-8.19	20230605	11850	103.38	20230102	26250	-8.19	20230605	8560	181.54	20221013	1.75	N	114840	500	43 억	182136	N	N	46	N	N
22	20230628	120720	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23650	-500	5	-2.07	349366650	14641	58.44	24200	24500	23450	31350	16950	24150	23862.21	2.12	0	-5444	24616	24382	24066	23832	23516	24225	23675	43	7200	500	16900	50	1	8600972	2034	26.10	4.01	12	0.17	906.00	5905.00	26250	20230605	-9.90	8560	20221013	176.29	26250	-9.90	20230605	11850	99.58	20230102	26250	-9.90	20230605	8560	176.29	20221013	1.75	N	114840	500	43 억	182136	N	N	46	N	N
23	20230628	110724	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23700	-450	5	-1.86	207682800	8630	34.45	24200	24500	23650	31350	16950	24150	24065.21	2.12	0	-3834	24616	24382	24066	23832	23516	24225	23675	43	7200	500	16900	50	1	8600972	2038	26.16	4.01	12	0.10	906.00	5905.00	26250	20230605	-9.71	8560	20221013	176.87	26250	-9.71	20230605	11850	100.00	20230102	26250	-9.71	20230605	8560	176.87	20221013	1.75	N	114840	500	43 억	182136	N	N	46	N	N
24	20230628	100724	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24100	-50	5	-0.21	92596450	3811	15.21	24200	24500	24100	31350	16950	24150	24297.15	2.12	0	-1248	24616	24382	24066	23832	23516	24225	23675	43	7200	500	16900	50	1	8600972	2073	26.60	4.08	12	0.04	906.00	5905.00	26250	20230605	-8.19	8560	20221013	181.54	26250	-8.19	20230605	11850	103.38	20230102	26250	-8.19	20230605	8560	181.54	20221013	1.75	N	114840	500	43 억	182136	N	N	46	N	N
25	20230628	090721	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24250	100	2	0.41	14829950	611	2.44	24200	24350	24200	31350	16950	24150	24271.60	2.12	0	-546	24616	24382	24066	23832	23516	24225	23675	43	7200	500	16900	50	1	8600972	2086	26.77	4.11	12	0.01	906.00	5905.00	26250	20230605	-7.62	8560	20221013	183.29	26250	-7.62	20230605	11850	104.64	20230102	26250	-7.62	20230605	8560	183.29	20221013	1.75	N	114840	500	43 억	182136	N	N	46	N	N
26	20230627	160719	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24150	-50	5	-0.21	601443250	25051	58.23	24200	24300	23750	31450	16950	24200	24006.98	2.08	0	2958	25533	24866	24333	23666	23133	25200	24000	43	7250	500	16940	50	1	8600972	2077	26.66	4.09	12	0.29	906.00	5905.00	26250	20230605	-8.00	8560	20221013	182.13	26250	-8.00	20230605	11850	103.80	20230102	26250	-8.00	20230605	8560	182.13	20221013	1.74	N	114840	500	43 억	178960	N	N	46	N	N
27	20230627	150725	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24000	-200	5	-0.83	575919700	23992	55.76	24200	24300	23750	31450	16950	24200	24004.66	2.08	0	2721	25533	24866	24333	23666	23133	25200	24000	43	7250	500	16940	50	1	8600972	2064	26.49	4.06	12	0.28	906.00	5905.00	26250	20230605	-8.57	8560	20221013	180.37	26250	-8.57	20230605	11850	102.53	20230102	26250	-8.57	20230605	8560	180.37	20221013	1.74	N	114840	500	43 억	178960	N	N	133	N	N
28	20230627	140733	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24100	-100	5	-0.41	509910050	21243	49.37	24200	24300	23750	31450	16950	24200	24003.67	2.08	0	2537	25533	24866	24333	23666	23133	25200	24000	43	7250	500	16940	50	1	8600972	2073	26.60	4.08	12	0.25	906.00	5905.00	26250	20230605	-8.19	8560	20221013	181.54	26250	-8.19	20230605	11850	103.38	20230102	26250	-8.19	20230605	8560	181.54	20221013	1.74	N	114840	500	43 억	178960	N	N	133	N	N
29	20230627	130731	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24000	-200	5	-0.83	401170750	16739	38.91	24200	24300	23750	31450	16950	24200	23966.23	2.08	0	473	25533	24866	24333	23666	23133	25200	24000	43	7250	500	16940	50	1	8600972	2064	26.49	4.06	12	0.19	906.00	5905.00	26250	20230605	-8.57	8560	20221013	180.37	26250	-8.57	20230605	11850	102.53	20230102	26250	-8.57	20230605	8560	180.37	20221013	1.74	N	114840	500	43 억	178960	N	N	133	N	N
30	20230627	120733	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23950	-250	5	-1.03	349879200	14608	33.95	24200	24300	23750	31450	16950	24200	23951.20	2.08	0	-31	25533	24866	24333	23666	23133	25200	24000	43	7250	500	16940	50	1	8600972	2060	26.43	4.06	12	0.17	906.00	5905.00	26250	20230605	-8.76	8560	20221013	179.79	26250	-8.76	20230605	11850	102.11	20230102	26250	-8.76	20230605	8560	179.79	20221013	1.74	N	114840	500	43 억	178960	N	N	133	N	N
31	20230627	110739	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23950	-250	5	-1.03	239371600	9971	23.18	24200	24300	23750	31450	16950	24200	24006.78	2.08	0	1247	25533	24866	24333	23666	23133	25200	24000	43	7250	500	16940	50	1	8600972	2060	26.43	4.06	12	0.12	906.00	5905.00	26250	20230605	-8.76	8560	20221013	179.79	26250	-8.76	20230605	11850	102.11	20230102	26250	-8.76	20230605	8560	179.79	20221013	1.74	N	114840	500	43 억	178960	N	N	133	N	N
32	20230627	100716	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24050	-150	5	-0.62	116327400	4857	11.29	24200	24300	23750	31450	16950	24200	23950.46	2.08	0	323	25533	24866	24333	23666	23133	25200	24000	43	7250	500	16940	50	1	8600972	2069	26.55	4.07	12	0.06	906.00	5905.00	26250	20230605	-8.38	8560	20221013	180.96	26250	-8.38	20230605	11850	102.95	20230102	26250	-8.38	20230605	8560	180.96	20221013	1.74	N	114840	500	43 억	178960	N	N	133	N	N
33	20230627	090721	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24050	-150	5	-0.62	5110450	212	0.49	24200	24200	24000	31450	16950	24200	24105.90	2.08	0	67	25533	24866	24333	23666	23133	25200	24000	43	7250	500	16940	50	1	8600972	2069	26.55	4.07	12	0.00	906.00	5905.00	26250	20230605	-8.38	8560	20221013	180.96	26250	-8.38	20230605	11850	102.95	20230102	26250	-8.38	20230605	8560	180.96	20221013	1.74	N	114840	500	43 억	178960	N	N	133	N	N
34	20230626	160718	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24200	-50	5	-0.21	1044629800	42938	91.62	23800	25000	23800	31500	17000	24250	24328.83	2.16	0	-5749	25516	24882	24316	23682	23116	24600	23400	43	7250	500	16970	50	1	8600972	2081	26.71	4.10	12	0.50	906.00	5905.00	26250	20230605	-7.81	8560	20221013	182.71	26250	-7.81	20230605	11850	104.22	20230102	26250	-7.81	20230605	8560	182.71	20221013	1.94	N	114840	500	43 억	185419	N	N	133	N	N
35	20230626	150724	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24150	-100	5	-0.41	1017420050	41813	89.22	23800	25000	23800	31500	17000	24250	24332.63	2.16	0	-5516	25516	24882	24316	23682	23116	24600	23400	43	7250	500	16970	50	1	8600972	2077	26.66	4.09	12	0.49	906.00	5905.00	26250	20230605	-8.00	8560	20221013	182.13	26250	-8.00	20230605	11850	103.80	20230102	26250	-8.00	20230605	8560	182.13	20221013	1.94	N	114840	500	43 억	185419	N	N	0	N	N
36	20230626	140723	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24250	0	3	0.00	873993150	35877	76.56	23800	25000	23800	31500	17000	24250	24360.82	2.16	0	-4362	25516	24882	24316	23682	23116	24600	23400	43	7250	500	16970	50	1	8600972	2086	26.77	4.11	12	0.42	906.00	5905.00	26250	20230605	-7.62	8560	20221013	183.29	26250	-7.62	20230605	11850	104.64	20230102	26250	-7.62	20230605	8560	183.29	20221013	1.94	N	114840	500	43 억	185419	N	N	0	N	N
37	20230626	130719	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24500	250	2	1.03	722162550	29608	63.18	23800	25000	23800	31500	17000	24250	24390.79	2.16	0	-4350	25516	24882	24316	23682	23116	24600	23400	43	7250	500	16970	50	1	8600972	2107	27.04	4.15	12	0.34	906.00	5905.00	26250	20230605	-6.67	8560	20221013	186.21	26250	-6.67	20230605	11850	106.75	20230102	26250	-6.67	20230605	8560	186.21	20221013	1.94	N	114840	500	43 억	185419	N	N	0	N	N
38	20230626	120719	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24300	50	2	0.21	599445350	24568	52.43	23800	25000	23800	31500	17000	24250	24399.44	2.16	0	-4368	25516	24882	24316	23682	23116	24600	23400	43	7250	500	16970	50	1	8600972	2090	26.82	4.12	12	0.29	906.00	5905.00	26250	20230605	-7.43	8560	20221013	183.88	26250	-7.43	20230605	11850	105.06	20230102	26250	-7.43	20230605	8560	183.88	20221013	1.94	N	114840	500	43 억	185419	N	N	0	N	N
39	20230626	110718	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24350	100	2	0.41	372724500	15232	32.50	23800	25000	23800	31500	17000	24250	24469.83	2.16	0	-625	25516	24882	24316	23682	23116	24600	23400	43	7250	500	16970	50	1	8600972	2094	26.88	4.12	12	0.18	906.00	5905.00	26250	20230605	-7.24	8560	20221013	184.46	26250	-7.24	20230605	11850	105.49	20230102	26250	-7.24	20230605	8560	184.46	20221013	1.94	N	114840	500	43 억	185419	N	N	0	N	N
40	20230626	100718	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24850	600	2	2.47	247835650	10137	21.63	23800	25000	23800	31500	17000	24250	24448.62	2.16	0	635	25516	24882	24316	23682	23116	24600	23400	43	7250	500	16970	50	1	8600972	2137	27.43	4.21	12	0.12	906.00	5905.00	26250	20230605	-5.33	8560	20221013	190.30	26250	-5.33	20230605	11850	109.70	20230102	26250	-5.33	20230605	8560	190.30	20221013	1.94	N	114840	500	43 억	185419	N	N	0	N	N
41	20230626	090720	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23900	-350	5	-1.44	29470850	1233	2.63	23800	24200	23800	31500	17000	24250	23901.74	2.16	0	287	25516	24882	24316	23682	23116	24600	23400	43	7250	500	16970	50	1	8600972	2056	26.38	4.05	12	0.01	906.00	5905.00	26250	20230605	-8.95	8560	20221013	179.21	26250	-8.95	20230605	11850	101.69	20230102	26250	-8.95	20230605	8560	179.21	20221013	1.94	N	114840	500	43 억	185419	N	N	0	N	N
42	20230623	174551	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24250	-500	5	-2.02	1140675200	46813	21.50	24750	24950	23750	32150	17350	24750	24367.38	2.32	0	-14172	26950	25850	24500	23400	22050	26400	23950	43	7400	500	17320	50	1	8600972	2086	26.77	4.11	12	0.54	906.00	5905.00	26250	20230605	-7.62	8560	20221013	183.29	26250	-7.62	20230605	11850	104.64	20230102	26250	-7.62	20230605	8560	183.29	20221013	1.61	N	114840	500	43 억	199560	N	N	1	N	N
43	20230623	140602	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24600	-150	5	-0.61	950221600	39021	17.93	24750	24950	23750	32150	17350	24750	24351.54	2.32	0	-12338	26950	25850	24500	23400	22050	26400	23950	43	7400	500	17320	50	1	8600972	2116	27.15	4.17	12	0.45	906.00	5905.00	26250	20230605	-6.29	8560	20221013	187.38	26250	-6.29	20230605	11850	107.59	20230102	26250	-6.29	20230605	8560	187.38	20221013	1.61	N	114840	500	43 억	199560	N	N	1	N	N
44	20230622	160403	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24750	1150	2	4.87	5416154800	217156	133.36	23150	25600	23150	30650	16550	23600	24941.56	1.94	0	31980	25800	24700	24000	22900	22200	25250	23450	43	7050	500	16520	50	1	8600972	2129	27.32	4.19	12	2.52	906.00	5905.00	26250	20230605	-5.71	8560	20221013	189.14	26250	-5.71	20230605	11850	108.86	20230102	26250	-5.71	20230605	8560	189.14	20221013	1.57	N	114840	500	43 억	167006	N	N	1	N	N
45	20230622	150819	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24700	1100	2	4.66	5181195550	207648	127.52	23150	25600	23150	30650	16550	23600	24951.82	1.94	0	28703	25800	24700	24000	22900	22200	25250	23450	43	7050	500	16520	50	1	8600972	2124	27.26	4.18	12	2.41	906.00	5905.00	26250	20230605	-5.90	8560	20221013	188.55	26250	-5.90	20230605	11850	108.44	20230102	26250	-5.90	20230605	8560	188.55	20221013	1.57	N	114840	500	43 억	167006	N	N	0	N	N
46	20230622	140630	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24650	1050	2	4.45	4287403300	171629	105.40	23150	25600	23150	30650	16550	23600	24980.65	1.94	0	24488	25800	24700	24000	22900	22200	25250	23450	43	7050	500	16520	50	1	8600972	2120	27.21	4.17	12	2.00	906.00	5905.00	26250	20230605	-6.10	8560	20221013	187.97	26250	-6.10	20230605	11850	108.02	20230102	26250	-6.10	20230605	8560	187.97	20221013	1.57	N	114840	500	43 억	167006	N	N	0	N	N
47	20230622	130753	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25050	1450	2	6.14	3915615800	156633	96.19	23150	25600	23150	30650	16550	23600	24998.66	1.94	0	21069	25800	24700	24000	22900	22200	25250	23450	43	7050	500	16520	50	1	8600972	2155	27.65	4.24	12	1.82	906.00	5905.00	26250	20230605	-4.57	8560	20221013	192.64	26250	-4.57	20230605	11850	111.39	20230102	26250	-4.57	20230605	8560	192.64	20221013	1.57	N	114840	500	43 억	167006	N	N	0	N	N
48	20230622	120303	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24950	1350	2	5.72	3690026100	147623	90.66	23150	25600	23150	30650	16550	23600	24996.28	1.94	0	19164	25800	24700	24000	22900	22200	25250	23450	43	7050	500	16520	50	1	8600972	2146	27.54	4.23	12	1.72	906.00	5905.00	26250	20230605	-4.95	8560	20221013	191.47	26250	-4.95	20230605	11850	110.55	20230102	26250	-4.95	20230605	8560	191.47	20221013	1.57	N	114840	500	43 억	167006	N	N	0	N	N
49	20230622	110937	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24750	1150	2	4.87	3345028800	133813	82.18	23150	25600	23150	30650	16550	23600	24997.79	1.94	0	21653	25800	24700	24000	22900	22200	25250	23450	43	7050	500	16520	50	1	8600972	2129	27.32	4.19	12	1.56	906.00	5905.00	26250	20230605	-5.71	8560	20221013	189.14	26250	-5.71	20230605	11850	108.86	20230102	26250	-5.71	20230605	8560	189.14	20221013	1.57	N	114840	500	43 억	167006	N	N	0	N	N
50	20230622	100658	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25450	1850	2	7.84	1982057500	79663	48.92	23150	25450	23150	30650	16550	23600	24880.53	1.94	0	18161	25800	24700	24000	22900	22200	25250	23450	43	7050	500	16520	50	1	8600972	2189	28.09	4.31	12	0.93	906.00	5905.00	26250	20230605	-3.05	8560	20221013	197.31	26250	-3.05	20230605	11850	114.77	20230102	26250	-3.05	20230605	8560	197.31	20221013	1.57	N	114840	500	43 억	167006	N	N	0	N	N
51	20230622	090504	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23500	-100	5	-0.42	38781450	1664	1.02	23150	23550	23150	30650	16550	23600	23306.16	1.94	0	257	25800	24700	24000	22900	22200	25250	23450	43	7050	500	16520	50	1	8600972	2021	25.94	3.98	12	0.02	906.00	5905.00	26250	20230605	-10.48	8560	20221013	174.53	26250	-10.48	20230605	11850	98.31	20230102	26250	-10.48	20230605	8560	174.53	20221013	1.57	N	114840	500	43 억	167006	N	N	0	N	N
52	20230621	160555	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23600	-50	5	-0.21	3951727250	162761	230.59	23300	25100	23300	30700	16600	23650	24279.48	1.60	0	29523	26016	24832	24016	22832	22016	24425	22425	43	7050	500	16550	50	1	8600972	2030	26.05	4.00	12	1.89	906.00	5905.00	26250	20230605	-10.10	8560	20221013	175.70	26250	-10.10	20230605	11850	99.16	20230102	26250	-10.10	20230605	8560	175.70	20221013	1.64	N	114840	500	43 억	137323	N	N	7	N	N
53	20230621	150553	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23600	-50	5	-0.21	3880969100	159770	226.35	23300	25100	23300	30700	16600	23650	24290.98	1.60	0	27850	26016	24832	24016	22832	22016	24425	22425	43	7050	500	16550	50	1	8600972	2030	26.05	4.00	12	1.86	906.00	5905.00	26250	20230605	-10.10	8560	20221013	175.70	26250	-10.10	20230605	11850	99.16	20230102	26250	-10.10	20230605	8560	175.70	20221013	1.64	N	114840	500	43 억	137323	N	N	7	N	N
54	20230621	140107	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23550	-100	5	-0.42	3460765700	141905	201.04	23300	25100	23300	30700	16600	23650	24387.91	1.60	0	18414	26016	24832	24016	22832	22016	24425	22425	43	7050	500	16550	50	1	8600972	2026	25.99	3.99	12	1.65	906.00	5905.00	26250	20230605	-10.29	8560	20221013	175.12	26250	-10.29	20230605	11850	98.73	20230102	26250	-10.29	20230605	8560	175.12	20221013	1.64	N	114840	500	43 억	137323	N	N	7	N	N
55	20230621	130236	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24000	350	2	1.48	3045947450	124456	176.32	23300	25100	23300	30700	16600	23650	24474.09	1.60	0	14102	26016	24832	24016	22832	22016	24425	22425	43	7050	500	16550	50	1	8600972	2064	26.49	4.06	12	1.45	906.00	5905.00	26250	20230605	-8.57	8560	20221013	180.37	26250	-8.57	20230605	11850	102.53	20230102	26250	-8.57	20230605	8560	180.37	20221013	1.64	N	114840	500	43 억	137323	N	N	7	N	N
56	20230621	120855	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24050	400	2	1.69	2898608550	118338	167.65	23300	25100	23300	30700	16600	23650	24494.32	1.60	0	13460	26016	24832	24016	22832	22016	24425	22425	43	7050	500	16550	50	1	8600972	2069	26.55	4.07	12	1.38	906.00	5905.00	26250	20230605	-8.38	8560	20221013	180.96	26250	-8.38	20230605	11850	102.95	20230102	26250	-8.38	20230605	8560	180.96	20221013	1.64	N	114840	500	43 억	137323	N	N	7	N	N
57	20230621	110935	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25000	1350	2	5.71	2559775800	104365	147.86	23300	25100	23300	30700	16600	23650	24527.15	1.60	0	11478	26016	24832	24016	22832	22016	24425	22425	43	7050	500	16550	50	1	8600972	2150	27.59	4.23	12	1.21	906.00	5905.00	26250	20230605	-4.76	8560	20221013	192.06	26250	-4.76	20230605	11850	110.97	20230102	26250	-4.76	20230605	8560	192.06	20221013	1.64	N	114840	500	43 억	137323	N	N	7	N	N
58	20230621	100916	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23750	100	2	0.42	975050050	40152	56.88	23300	24800	23300	30700	16600	23650	24283.97	1.60	0	-5388	26016	24832	24016	22832	22016	24425	22425	43	7050	500	16550	50	1	8600972	2043	26.21	4.02	12	0.47	906.00	5905.00	26250	20230605	-9.52	8560	20221013	177.45	26250	-9.52	20230605	11850	100.42	20230102	26250	-9.52	20230605	8560	177.45	20221013	1.64	N	114840	500	43 억	137323	N	N	7	N	N
59	20230621	091013	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23750	100	2	0.42	47348600	2011	2.85	23300	23800	23300	30700	16600	23650	23544.80	1.60	0	-1145	26016	24832	24016	22832	22016	24425	22425	43	7050	500	16550	50	1	8600972	2043	26.21	4.02	12	0.02	906.00	5905.00	26250	20230605	-9.52	8560	20221013	177.45	26250	-9.52	20230605	11850	100.42	20230102	26250	-9.52	20230605	8560	177.45	20221013	1.64	N	114840	500	43 억	137323	N	N	7	N	N
60	20230620	160815	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23650	-400	5	-1.66	1689716800	70451	76.13	23950	25200	23200	31250	16850	24050	23984.45	1.52	0	6332	25416	24732	23766	23082	22116	24250	22600	43	7200	500	16830	50	1	8600972	2034	26.10	4.01	12	0.82	906.00	5905.00	26250	20230605	-9.90	8560	20221013	176.29	26250	-9.90	20230605	11850	99.58	20230102	26250	-9.90	20230605	8560	176.29	20221013	1.63	N	114840	500	43 억	130796	N	N	7	N	N
61	20230620	150143	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23600	-450	5	-1.87	1564634200	65134	70.39	23950	25200	23200	31250	16850	24050	24021.77	1.52	0	6734	25416	24732	23766	23082	22116	24250	22600	43	7200	500	16830	50	1	8600972	2030	26.05	4.00	12	0.76	906.00	5905.00	26250	20230605	-10.10	8560	20221013	175.70	26250	-10.10	20230605	11850	99.16	20230102	26250	-10.10	20230605	8560	175.70	20221013	1.63	N	114840	500	43 억	130796	N	N	140	N	N
62	20230620	140749	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23650	-400	5	-1.66	1524066550	63415	68.53	23950	25200	23200	31250	16850	24050	24033.22	1.52	0	6886	25416	24732	23766	23082	22116	24250	22600	43	7200	500	16830	50	1	8600972	2034	26.10	4.01	12	0.74	906.00	5905.00	26250	20230605	-9.90	8560	20221013	176.29	26250	-9.90	20230605	11850	99.58	20230102	26250	-9.90	20230605	8560	176.29	20221013	1.63	N	114840	500	43 억	130796	N	N	140	N	N
63	20230620	130635	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23750	-300	5	-1.25	1487529650	61871	66.86	23950	25200	23200	31250	16850	24050	24042.44	1.52	0	7377	25416	24732	23766	23082	22116	24250	22600	43	7200	500	16830	50	1	8600972	2043	26.21	4.02	12	0.72	906.00	5905.00	26250	20230605	-9.52	8560	20221013	177.45	26250	-9.52	20230605	11850	100.42	20230102	26250	-9.52	20230605	8560	177.45	20221013	1.63	N	114840	500	43 억	130796	N	N	140	N	N
64	20230620	120621	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23450	-600	5	-2.49	1362330800	56602	61.17	23950	25200	23200	31250	16850	24050	24068.60	1.52	0	6241	25416	24732	23766	23082	22116	24250	22600	43	7200	500	16830	50	1	8600972	2017	25.88	3.97	12	0.66	906.00	5905.00	26250	20230605	-10.67	8560	20221013	173.95	26250	-10.67	20230605	11850	97.89	20230102	26250	-10.67	20230605	8560	173.95	20221013	1.63	N	114840	500	43 억	130796	N	N	140	N	N
65	20230620	110521	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23550	-500	5	-2.08	1197347850	49555	53.55	23950	25200	23200	31250	16850	24050	24162.00	1.52	0	3815	25416	24732	23766	23082	22116	24250	22600	43	7200	500	16830	50	1	8600972	2026	25.99	3.99	12	0.58	906.00	5905.00	26250	20230605	-10.29	8560	20221013	175.12	26250	-10.29	20230605	11850	98.73	20230102	26250	-10.29	20230605	8560	175.12	20221013	1.63	N	114840	500	43 억	130796	N	N	140	N	N
66	20230620	100959	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23600	-450	5	-1.87	808566350	32979	35.64	23950	25200	23550	31250	16850	24050	24517.61	1.52	0	-681	25416	24732	23766	23082	22116	24250	22600	43	7200	500	16830	50	1	8600972	2030	26.05	4.00	12	0.38	906.00	5905.00	26250	20230605	-10.10	8560	20221013	175.70	26250	-10.10	20230605	11850	99.16	20230102	26250	-10.10	20230605	8560	175.70	20221013	1.63	N	114840	500	43 억	130796	N	N	140	N	N
67	20230620	090241	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24100	50	2	0.21	20708950	863	0.93	23950	24100	23900	31250	16850	24050	23996.47	1.52	0	521	25416	24732	23766	23082	22116	24250	22600	43	7200	500	16830	50	1	8600972	2073	26.60	4.08	12	0.01	906.00	5905.00	26250	20230605	-8.19	8560	20221013	181.54	26250	-8.19	20230605	11850	103.38	20230102	26250	-8.19	20230605	8560	181.54	20221013	1.63	N	114840	500	43 억	130796	N	N	140	N	N
68	20230619	160221	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24050	-150	5	-0.62	2193621450	92439	123.95	24150	24450	22800	31450	16950	24200	23730.47	1.59	0	-6083	24866	24532	24016	23682	23166	24700	23850	43	7250	500	16940	50	1	8600972	2069	26.55	4.07	12	1.07	906.00	5905.00	26250	20230605	-8.38	8560	20221013	180.96	26250	-8.38	20230605	11850	102.95	20230102	26250	-8.38	20230605	8560	180.96	20221013	1.64	N	114840	500	43 억	136700	N	N	140	N	N
69	20230619	150720	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24100	-100	5	-0.41	2134057650	89967	120.63	24150	24450	22800	31450	16950	24200	23720.45	1.59	0	-6017	24866	24532	24016	23682	23166	24700	23850	43	7250	500	16940	50	1	8600972	2073	26.60	4.08	12	1.05	906.00	5905.00	26250	20230605	-8.19	8560	20221013	181.54	26250	-8.19	20230605	11850	103.38	20230102	26250	-8.19	20230605	8560	181.54	20221013	1.64	N	114840	500	43 억	136700	N	N	45	N	N
70	20230619	140148	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24100	-100	5	-0.41	1793474500	75884	101.75	24150	24450	22800	31450	16950	24200	23634.42	1.59	0	-1770	24866	24532	24016	23682	23166	24700	23850	43	7250	500	16940	50	1	8600972	2073	26.60	4.08	12	0.88	906.00	5905.00	26250	20230605	-8.19	8560	20221013	181.54	26250	-8.19	20230605	11850	103.38	20230102	26250	-8.19	20230605	8560	181.54	20221013	1.64	N	114840	500	43 억	136700	N	N	45	N	N
71	20230619	130819	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23650	-550	5	-2.27	1511987500	64131	85.99	24150	24450	22800	31450	16950	24200	23576.55	1.59	0	741	24866	24532	24016	23682	23166	24700	23850	43	7250	500	16940	50	1	8600972	2034	26.10	4.01	12	0.75	906.00	5905.00	26250	20230605	-9.90	8560	20221013	176.29	26250	-9.90	20230605	11850	99.58	20230102	26250	-9.90	20230605	8560	176.29	20221013	1.64	N	114840	500	43 억	136700	N	N	45	N	N
72	20230619	120615	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23900	-300	5	-1.24	1236186750	52594	70.52	24150	24450	22800	31450	16950	24200	23504.33	1.59	0	2477	24866	24532	24016	23682	23166	24700	23850	43	7250	500	16940	50	1	8600972	2056	26.38	4.05	12	0.61	906.00	5905.00	26250	20230605	-8.95	8560	20221013	179.21	26250	-8.95	20230605	11850	101.69	20230102	26250	-8.95	20230605	8560	179.21	20221013	1.64	N	114840	500	43 억	136700	N	N	45	N	N
73	20230619	110215	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23300	-900	5	-3.72	876527850	37460	50.23	24150	24450	22800	31450	16950	24200	23399.03	1.59	0	126	24866	24532	24016	23682	23166	24700	23850	43	7250	500	16940	50	1	8600972	2004	25.72	3.95	12	0.44	906.00	5905.00	26250	20230605	-11.24	8560	20221013	172.20	26250	-11.24	20230605	11850	96.62	20230102	26250	-11.24	20230605	8560	172.20	20221013	1.64	N	114840	500	43 억	136700	N	N	45	N	N
74	20230619	100550	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23550	-650	5	-2.69	295324950	12318	16.52	24150	24450	23550	31450	16950	24200	23975.07	1.59	0	-690	24866	24532	24016	23682	23166	24700	23850	43	7250	500	16940	50	1	8600972	2026	25.99	3.99	12	0.14	906.00	5905.00	26250	20230605	-10.29	8560	20221013	175.12	26250	-10.29	20230605	11850	98.73	20230102	26250	-10.29	20230605	8560	175.12	20221013	1.64	N	114840	500	43 억	136700	N	N	45	N	N
75	20230619	090254	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24000	-200	5	-0.83	19047900	792	1.06	24150	24150	24000	31450	16950	24200	24050.38	1.59	0	-180	24866	24532	24016	23682	23166	24700	23850	43	7250	500	16940	50	1	8600972	2064	26.49	4.06	12	0.01	906.00	5905.00	26250	20230605	-8.57	8560	20221013	180.37	26250	-8.57	20230605	11850	102.53	20230102	26250	-8.57	20230605	8560	180.37	20221013	1.64	N	114840	500	43 억	136700	N	N	45	N	N
76	20230616	161007	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24200	650	2	2.76	1780331750	74400	107.37	23550	24350	23500	30600	16500	23550	23928.91	1.49	0	10627	24916	24232	23566	22882	22216	24225	22875	43	7050	500	16480	50	1	8600972	2081	26.71	4.10	12	0.87	906.00	5905.00	26250	20230605	-7.81	8560	20221013	182.71	26250	-7.81	20230605	11850	104.22	20230102	26250	-7.81	20230605	8560	182.71	20221013	1.61	N	114840	500	43 억	128513	N	N	45	N	N
77	20230616	150207	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24100	550	2	2.34	1591013350	66555	96.05	23550	24350	23500	30600	16500	23550	23905.24	1.49	0	8100	24916	24232	23566	22882	22216	24225	22875	43	7050	500	16480	50	1	8600972	2073	26.60	4.08	12	0.77	906.00	5905.00	26250	20230605	-8.19	8560	20221013	181.54	26250	-8.19	20230605	11850	103.38	20230102	26250	-8.19	20230605	8560	181.54	20221013	1.61	N	114840	500	43 억	128513	N	N	142	N	N
78	20230616	140832	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23800	250	2	1.06	1315665300	55075	79.48	23550	24350	23500	30600	16500	23550	23888.61	1.49	0	6398	24916	24232	23566	22882	22216	24225	22875	43	7050	500	16480	50	1	8600972	2047	26.27	4.03	12	0.64	906.00	5905.00	26250	20230605	-9.33	8560	20221013	178.04	26250	-9.33	20230605	11850	100.84	20230102	26250	-9.33	20230605	8560	178.04	20221013	1.61	N	114840	500	43 억	128513	N	N	142	N	N
79	20230616	130348	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23700	150	2	0.64	1057075500	44200	63.79	23550	24350	23500	30600	16500	23550	23915.74	1.49	0	5173	24916	24232	23566	22882	22216	24225	22875	43	7050	500	16480	50	1	8600972	2038	26.16	4.01	12	0.51	906.00	5905.00	26250	20230605	-9.71	8560	20221013	176.87	26250	-9.71	20230605	11850	100.00	20230102	26250	-9.71	20230605	8560	176.87	20221013	1.61	N	114840	500	43 억	128513	N	N	142	N	N
80	20230616	120258	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24150	600	2	2.55	857827800	35839	51.72	23550	24350	23500	30600	16500	23550	23935.60	1.49	0	5286	24916	24232	23566	22882	22216	24225	22875	43	7050	500	16480	50	1	8600972	2077	26.66	4.09	12	0.42	906.00	5905.00	26250	20230605	-8.00	8560	20221013	182.13	26250	-8.00	20230605	11850	103.80	20230102	26250	-8.00	20230605	8560	182.13	20221013	1.61	N	114840	500	43 억	128513	N	N	142	N	N
81	20230616	110856	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24150	600	2	2.55	658797750	27620	39.86	23550	24250	23500	30600	16500	23550	23852.20	1.49	0	4598	24916	24232	23566	22882	22216	24225	22875	43	7050	500	16480	50	1	8600972	2077	26.66	4.09	12	0.32	906.00	5905.00	26250	20230605	-8.00	8560	20221013	182.13	26250	-8.00	20230605	11850	103.80	20230102	26250	-8.00	20230605	8560	182.13	20221013	1.61	N	114840	500	43 억	128513	N	N	142	N	N
82	20230616	100358	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23750	200	2	0.85	394111000	16584	23.93	23550	24200	23500	30600	16500	23550	23764.53	1.49	0	-848	24916	24232	23566	22882	22216	24225	22875	43	7050	500	16480	50	1	8600972	2043	26.21	4.02	12	0.19	906.00	5905.00	26250	20230605	-9.52	8560	20221013	177.45	26250	-9.52	20230605	11850	100.42	20230102	26250	-9.52	20230605	8560	177.45	20221013	1.61	N	114840	500	43 억	128513	N	N	142	N	N
83	20230616	090627	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	24000	450	2	1.91	160885000	6760	9.76	23550	24200	23550	30600	16500	23550	23799.56	1.49	0	-436	24916	24232	23566	22882	22216	24225	22875	43	7050	500	16480	50	1	8600972	2064	26.49	4.06	12	0.08	906.00	5905.00	26250	20230605	-8.57	8560	20221013	180.37	26250	-8.57	20230605	11850	102.53	20230102	26250	-8.57	20230605	8560	180.37	20221013	1.61	N	114840	500	43 억	128513	N	N	142	N	N
84	20230615	150829	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23350	-550	5	-2.30	1559380350	66382	91.30	23550	24250	22900	31050	16750	23900	23491.01	1.49	0	450	24733	24316	23783	23366	22833	24525	23575	43	7150	500	16730	50	1	8600972	2008	25.77	3.95	12	0.77	906.00	5905.00	26250	20230605	-11.05	8560	20221013	172.78	26250	-11.05	20230605	11850	97.05	20230102	26250	-11.05	20230605	8560	172.78	20221013	1.63	N	114840	500	43 억	127824	N	N	133	N	N
85	20230615	140728	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23300	-600	5	-2.51	1374966300	58470	80.42	23550	24250	22900	31050	16750	23900	23515.76	1.49	0	-3011	24733	24316	23783	23366	22833	24525	23575	43	7150	500	16730	50	1	8600972	2004	25.72	3.95	12	0.68	906.00	5905.00	26250	20230605	-11.24	8560	20221013	172.20	26250	-11.24	20230605	11850	96.62	20230102	26250	-11.24	20230605	8560	172.20	20221013	1.63	N	114840	500	43 억	127824	N	N	133	N	N
86	20230615	130759	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23850	-50	5	-0.21	1247081050	53059	72.98	23550	24250	22900	31050	16750	23900	23503.67	1.49	0	-909	24733	24316	23783	23366	22833	24525	23575	43	7150	500	16730	50	1	8600972	2051	26.32	4.04	12	0.62	906.00	5905.00	26250	20230605	-9.14	8560	20221013	178.62	26250	-9.14	20230605	11850	101.27	20230102	26250	-9.14	20230605	8560	178.62	20221013	1.63	N	114840	500	43 억	127824	N	N	133	N	N
87	20230615	120939	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	23750	-150	5	-0.63	1041771350	44341	60.99	23550	24250	22900	31050	16750	23900	23494.54	1.49	0	-3978	24733	24316	23783	23366	22833	24525	23575	43	7150	500	16730	50	1	8600972	2043	26.21	4.02	12	0.52	906.00	5905.00	26250	20230605	-9.52	8560	20221013	177.45	26250	-9.52	20230605	11850	100.42	20230102	26250	-9.52	20230605	8560	177.45	20221013	1.63	N	114840	500	43 억	127824	N	N	133	N	N
88	20230615	110507	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	22950	-950	5	-3.97	613471000	26290	36.16	23550	23800	22900	31050	16750	23900	23334.77	1.49	0	-4083	24733	24316	23783	23366	22833	24525	23575	43	7150	500	16730	50	1	8600972	1974	25.33	3.89	12	0.31	906.00	5905.00	26250	20230605	-12.57	8560	20221013	168.11	26250	-12.57	20230605	11850	93.67	20230102	26250	-12.57	20230605	8560	168.11	20221013	1.63	N	114840	500	43 억	127824	N	N	133	N	N
89	20230611	184624	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	25350	750	2	3.05	1742612950	69220	84.23	24600	25600	24050	31950	17250	24600	25172.49	1.19	5784	3499	26100	25350	24900	24150	23700	25125	23925	43	7350	500	17220	50	1	8600972	2180	27.98	4.29	12	0.80	906.00	5905.00	26250	20230605	-3.43	8560	20221013	196.14	26250	-3.43	20230605	11850	113.92	20230102	26250	-3.43	20230605	8560	196.14	20221013	1.71	N	114840	500	43 억	101965	N	N	151	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History