KissMeData/018290/price/prices-20230601.csv at 63245c408aa034e34e94087329c4e2bb839404d7

Files

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

38 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	160314	57	100.00	KOSDAQ		화학	N	N	N	N		N	9830	700	2	7.67	18388389140	1909084	174.42	9200	9890	9060	11860	6400	9130	9631.29	5.53	0	-106849	9596	9362	9166	8932	8736	9265	8835	174	2730	500	6750	10	1	34798680	3421	30.43	3.11	12	5.49	323.00	3158.00	9900	20230626	-0.71	4565	20220928	115.33	9900	-0.71	20230626	5050	94.65	20230314	9900	-0.71	20230626	4565	115.33	20220928	9.85	N	018290	500	173 억	1924391	N	N	8	N	N
3	20230630	150315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9820	690	2	7.56	17171756100	1784931	163.08	9200	9890	9060	11860	6400	9130	9620.63	5.53	0	-101093	9596	9362	9166	8932	8736	9265	8835	174	2730	500	6750	10	1	34798680	3417	30.40	3.11	12	5.13	323.00	3158.00	9900	20230626	-0.81	4565	20220928	115.12	9900	-0.81	20230626	5050	94.46	20230314	9900	-0.81	20230626	4565	115.12	20220928	9.85	N	018290	500	173 억	1924391	N	N	9	N	N
4	20230630	140315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9790	660	2	7.23	15259705060	1589754	145.25	9200	9890	9060	11860	6400	9130	9599.03	5.53	0	-76188	9596	9362	9166	8932	8736	9265	8835	174	2730	500	6750	10	1	34798680	3407	30.31	3.10	12	4.57	323.00	3158.00	9900	20230626	-1.11	4565	20220928	114.46	9900	-1.11	20230626	5050	93.86	20230314	9900	-1.11	20230626	4565	114.46	20220928	9.85	N	018290	500	173 억	1924391	N	N	9	N	N
5	20230630	130315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	590	2	6.46	12283050590	1286479	117.54	9200	9780	9060	11860	6400	9130	9548.07	5.53	0	-34176	9596	9362	9166	8932	8736	9265	8835	174	2730	500	6750	10	1	34798680	3382	30.09	3.08	12	3.70	323.00	3158.00	9900	20230626	-1.82	4565	20220928	112.92	9900	-1.82	20230626	5050	92.48	20230314	9900	-1.82	20230626	4565	112.92	20220928	9.85	N	018290	500	173 억	1924391	N	N	9	N	N
6	20230630	120313	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	560	2	6.13	11180457400	1172906	107.16	9200	9780	9060	11860	6400	9130	9532.55	5.53	0	-34808	9596	9362	9166	8932	8736	9265	8835	174	2730	500	6750	10	1	34798680	3372	30.00	3.07	12	3.37	323.00	3158.00	9900	20230626	-2.12	4565	20220928	112.27	9900	-2.12	20230626	5050	91.88	20230314	9900	-2.12	20230626	4565	112.27	20220928	9.85	N	018290	500	173 억	1924391	N	N	9	N	N
7	20230630	110315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9670	540	2	5.91	8949984370	943488	86.20	9200	9710	9060	11860	6400	9130	9486.37	5.53	0	-44683	9596	9362	9166	8932	8736	9265	8835	174	2730	500	6750	10	1	34798680	3365	29.94	3.06	12	2.71	323.00	3158.00	9900	20230626	-2.32	4565	20220928	111.83	9900	-2.32	20230626	5050	91.49	20230314	9900	-2.32	20230626	4565	111.83	20220928	9.85	N	018290	500	173 억	1924391	N	N	9	N	N
8	20230630	100315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	430	2	4.71	4337376800	463195	42.32	9200	9600	9060	11860	6400	9130	9364.46	5.53	0	-4977	9596	9362	9166	8932	8736	9265	8835	174	2730	500	6750	10	1	34798680	3327	29.60	3.03	12	1.33	323.00	3158.00	9900	20230626	-3.43	4565	20220928	109.42	9900	-3.43	20230626	5050	89.31	20230314	9900	-3.43	20230626	4565	109.42	20220928	9.85	N	018290	500	173 억	1924391	N	N	9	N	N
9	20230630	090315	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	160	2	1.75	381835320	41452	3.79	9200	9310	9130	11860	6400	9130	9213.17	5.53	0	388	9596	9362	9166	8932	8736	9265	8835	174	2730	500	6750	10	1	34798680	3233	28.76	2.94	12	0.12	323.00	3158.00	9900	20230626	-6.16	4565	20220928	103.50	9900	-6.16	20230626	5050	83.96	20230314	9900	-6.16	20230626	4565	103.50	20220928	9.85	N	018290	500	173 억	1924391	N	N	9	N	N
10	20230629	160314	57	100.00	KOSDAQ		화학	N	N	N	N		N	9130	-150	5	-1.62	9939873130	1091761	136.54	9260	9400	8970	12060	6500	9280	9104.43	4.78	0	226896	9746	9512	9306	9072	8866	9630	9190	172	2780	500	6860	10	1	34483893	3148	28.27	2.89	12	3.17	323.00	3158.00	9900	20230626	-7.78	4565	20220928	100.00	9900	-7.78	20230626	5050	80.79	20230314	9900	-7.78	20230626	4565	100.00	20220928	9.68	N	018290	500	172 억	1648755	N	N	9	N	N
11	20230629	150313	57	100.00	KOSDAQ		화학	N	N	N	N		N	9030	-250	5	-2.69	9318178860	1023148	127.96	9260	9400	8970	12060	6500	9280	9107.36	4.78	0	209241	9746	9512	9306	9072	8866	9630	9190	172	2780	500	6860	10	1	34483893	3114	27.96	2.86	12	2.97	323.00	3158.00	9900	20230626	-8.79	4565	20220928	97.81	9900	-8.79	20230626	5050	78.81	20230314	9900	-8.79	20230626	4565	97.81	20220928	9.68	N	018290	500	172 억	1648755	N	N	1	N	N
12	20230629	140312	57	100.00	KOSDAQ		화학	N	N	N	N		N	9030	-250	5	-2.69	7449765700	816461	102.11	9260	9400	8970	12060	6500	9280	9124.46	4.78	0	180614	9746	9512	9306	9072	8866	9630	9190	172	2780	500	6860	10	1	34483893	3114	27.96	2.86	12	2.37	323.00	3158.00	9900	20230626	-8.79	4565	20220928	97.81	9900	-8.79	20230626	5050	78.81	20230314	9900	-8.79	20230626	4565	97.81	20220928	9.68	N	018290	500	172 억	1648755	N	N	1	N	N
13	20230629	130313	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-180	5	-1.94	6156856200	673252	84.20	9260	9400	9040	12060	6500	9280	9144.95	4.78	0	147509	9746	9512	9306	9072	8866	9630	9190	172	2780	500	6860	10	1	34483893	3138	28.17	2.88	12	1.95	323.00	3158.00	9900	20230626	-8.08	4565	20220928	99.34	9900	-8.08	20230626	5050	80.20	20230314	9900	-8.08	20230626	4565	99.34	20220928	9.68	N	018290	500	172 억	1648755	N	N	1	N	N
14	20230629	120314	57	100.00	KOSDAQ		화학	N	N	N	N		N	9060	-220	5	-2.37	5296394470	578427	72.34	9260	9400	9060	12060	6500	9280	9156.55	4.78	0	126228	9746	9512	9306	9072	8866	9630	9190	172	2780	500	6860	10	1	34483893	3124	28.05	2.87	12	1.68	323.00	3158.00	9900	20230626	-8.48	4565	20220928	98.47	9900	-8.48	20230626	5050	79.41	20230314	9900	-8.48	20230626	4565	98.47	20220928	9.68	N	018290	500	172 억	1648755	N	N	1	N	N
15	20230629	110313	57	100.00	KOSDAQ		화학	N	N	N	N		N	9180	-100	5	-1.08	4316755560	471041	58.91	9260	9400	9060	12060	6500	9280	9164.29	4.78	0	87963	9746	9512	9306	9072	8866	9630	9190	172	2780	500	6860	10	1	34483893	3166	28.42	2.91	12	1.37	323.00	3158.00	9900	20230626	-7.27	4565	20220928	101.10	9900	-7.27	20230626	5050	81.78	20230314	9900	-7.27	20230626	4565	101.10	20220928	9.68	N	018290	500	172 억	1648755	N	N	1	N	N
16	20230629	100314	57	100.00	KOSDAQ		화학	N	N	N	N		N	9200	-80	5	-0.86	2639205780	287815	36.00	9260	9400	9060	12060	6500	9280	9169.80	4.78	0	31550	9746	9512	9306	9072	8866	9630	9190	172	2780	500	6860	10	1	34483893	3173	28.48	2.91	12	0.83	323.00	3158.00	9900	20230626	-7.07	4565	20220928	101.53	9900	-7.07	20230626	5050	82.18	20230314	9900	-7.07	20230626	4565	101.53	20220928	9.68	N	018290	500	172 억	1648755	N	N	1	N	N
17	20230629	090314	57	100.00	KOSDAQ		화학	N	N	N	N		N	9340	60	2	0.65	113959100	12278	1.54	9260	9400	9220	12060	6500	9280	9281.57	4.78	0	-3669	9746	9512	9306	9072	8866	9630	9190	172	2780	500	6860	10	1	34483893	3221	28.92	2.96	12	0.04	323.00	3158.00	9900	20230626	-5.66	4565	20220928	104.60	9900	-5.66	20230626	5050	84.95	20230314	9900	-5.66	20230626	4565	104.60	20220928	9.68	N	018290	500	172 억	1648755	N	N	1	N	N
18	20230628	160311	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	0	3	0.00	7416558030	796602	40.67	9100	9540	9100	12060	6500	9280	9310.32	4.71	0	21981	10046	9662	9356	8972	8666	9510	8820	172	2780	500	6860	10	1	34483893	3200	28.73	2.94	12	2.31	323.00	3158.00	9900	20230626	-6.26	4565	20220928	103.29	9900	-6.26	20230626	5050	83.76	20230314	9900	-6.26	20230626	4565	103.29	20220928	9.46	N	018290	500	172 억	1622583	N	N	1	N	N
19	20230628	150313	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	-90	5	-0.97	7113557990	763755	38.99	9100	9540	9100	12060	6500	9280	9313.93	4.71	0	16842	10046	9662	9356	8972	8666	9510	8820	172	2780	500	6860	10	1	34483893	3169	28.45	2.91	12	2.21	323.00	3158.00	9900	20230626	-7.17	4565	20220928	101.31	9900	-7.17	20230626	5050	81.98	20230314	9900	-7.17	20230626	4565	101.31	20220928	9.46	N	018290	500	172 억	1622583	N	N	1004	N	N
20	20230628	140311	57	100.00	KOSDAQ		화학	N	N	N	N		N	9350	70	2	0.75	6427095100	689450	35.20	9100	9540	9100	12060	6500	9280	9322.07	4.71	0	3700	10046	9662	9356	8972	8666	9510	8820	172	2780	500	6860	10	1	34483893	3224	28.95	2.96	12	2.00	323.00	3158.00	9900	20230626	-5.56	4565	20220928	104.82	9900	-5.56	20230626	5050	85.15	20230314	9900	-5.56	20230626	4565	104.82	20220928	9.46	N	018290	500	172 억	1622583	N	N	1004	N	N
21	20230628	130311	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	20	2	0.22	5774982440	619540	31.63	9100	9540	9100	12060	6500	9280	9321.41	4.71	0	2131	10046	9662	9356	8972	8666	9510	8820	172	2780	500	6860	10	1	34483893	3207	28.79	2.94	12	1.80	323.00	3158.00	9900	20230626	-6.06	4565	20220928	103.72	9900	-6.06	20230626	5050	84.16	20230314	9900	-6.06	20230626	4565	103.72	20220928	9.46	N	018290	500	172 억	1622583	N	N	1004	N	N
22	20230628	120247	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	10	2	0.11	5419281980	581165	29.67	9100	9540	9100	12060	6500	9280	9324.87	4.71	0	8788	10046	9662	9356	8972	8666	9510	8820	172	2780	500	6860	10	1	34483893	3204	28.76	2.94	12	1.69	323.00	3158.00	9900	20230626	-6.16	4565	20220928	103.50	9900	-6.16	20230626	5050	83.96	20230314	9900	-6.16	20230626	4565	103.50	20220928	9.46	N	018290	500	172 억	1622583	N	N	1004	N	N
23	20230628	110314	57	100.00	KOSDAQ		화학	N	N	N	N		N	9230	-50	5	-0.54	4604914790	492659	25.15	9100	9540	9100	12060	6500	9280	9347.07	4.71	0	8693	10046	9662	9356	8972	8666	9510	8820	172	2780	500	6860	10	1	34483893	3183	28.58	2.92	12	1.43	323.00	3158.00	9900	20230626	-6.77	4565	20220928	102.19	9900	-6.77	20230626	5050	82.77	20230314	9900	-6.77	20230626	4565	102.19	20220928	9.46	N	018290	500	172 억	1622583	N	N	1004	N	N
24	20230628	100312	57	100.00	KOSDAQ		화학	N	N	N	N		N	9330	50	2	0.54	3577888940	382443	19.52	9100	9540	9100	12060	6500	9280	9355.37	4.71	0	6271	10046	9662	9356	8972	8666	9510	8820	172	2780	500	6860	10	1	34483893	3217	28.89	2.95	12	1.11	323.00	3158.00	9900	20230626	-5.76	4565	20220928	104.38	9900	-5.76	20230626	5050	84.75	20230314	9900	-5.76	20230626	4565	104.38	20220928	9.46	N	018290	500	172 억	1622583	N	N	1004	N	N
25	20230628	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	9230	-50	5	-0.54	635154540	69442	3.55	9100	9250	9100	12060	6500	9280	9146.40	4.71	0	10381	10046	9662	9356	8972	8666	9510	8820	172	2780	500	6860	10	1	34483893	3183	28.58	2.92	12	0.20	323.00	3158.00	9900	20230626	-6.77	4565	20220928	102.19	9900	-6.77	20230626	5050	82.77	20230314	9900	-6.77	20230626	4565	102.19	20220928	9.46	N	018290	500	172 억	1622583	N	N	1004	N	N
26	20230627	160313	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	-480	5	-4.92	18035123750	1942251	98.36	9720	9740	9050	12680	6840	9760	9285.41	4.65	0	25128	10213	9986	9673	9446	9133	10100	9560	172	2920	500	7220	10	1	34483893	3200	28.73	2.94	12	5.63	323.00	3158.00	9900	20230626	-6.26	4565	20220928	103.29	9900	-6.26	20230626	5050	83.76	20230314	9900	-6.26	20230626	4565	103.29	20220928	9.64	N	018290	500	172 억	1602678	N	N	1004	N	N
27	20230627	150314	57	100.00	KOSDAQ		화학	N	N	N	N		N	9270	-490	5	-5.02	17316560190	1864847	94.44	9720	9740	9050	12680	6840	9760	9285.50	4.65	0	45189	10213	9986	9673	9446	9133	10100	9560	172	2920	500	7220	10	1	34483893	3197	28.70	2.94	12	5.41	323.00	3158.00	9900	20230626	-6.36	4565	20220928	103.07	9900	-6.36	20230626	5050	83.56	20230314	9900	-6.36	20230626	4565	103.07	20220928	9.64	N	018290	500	172 억	1602678	N	N	0	N	N
28	20230627	140316	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	-660	5	-6.76	13377036130	1440740	72.96	9720	9740	9050	12680	6840	9760	9284.47	4.65	0	71651	10213	9986	9673	9446	9133	10100	9560	172	2920	500	7220	10	1	34483893	3138	28.17	2.88	12	4.18	323.00	3158.00	9900	20230626	-8.08	4565	20220928	99.34	9900	-8.08	20230626	5050	80.20	20230314	9900	-8.08	20230626	4565	99.34	20220928	9.64	N	018290	500	172 억	1602678	N	N	0	N	N
29	20230627	130317	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	-570	5	-5.84	10728106880	1150649	58.27	9720	9740	9070	12680	6840	9760	9323.10	4.65	0	60482	10213	9986	9673	9446	9133	10100	9560	172	2920	500	7220	10	1	34483893	3169	28.45	2.91	12	3.34	323.00	3158.00	9900	20230626	-7.17	4565	20220928	101.31	9900	-7.17	20230626	5050	81.98	20230314	9900	-7.17	20230626	4565	101.31	20220928	9.64	N	018290	500	172 억	1602678	N	N	0	N	N
30	20230627	120318	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	-540	5	-5.53	9548842280	1022204	51.77	9720	9740	9070	12680	6840	9760	9340.97	4.65	0	61025	10213	9986	9673	9446	9133	10100	9560	172	2920	500	7220	10	1	34483893	3179	28.54	2.92	12	2.96	323.00	3158.00	9900	20230626	-6.87	4565	20220928	101.97	9900	-6.87	20230626	5050	82.57	20230314	9900	-6.87	20230626	4565	101.97	20220928	9.64	N	018290	500	172 억	1602678	N	N	0	N	N
31	20230627	110317	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	-460	5	-4.71	6608181450	702485	35.58	9720	9740	9240	12680	6840	9760	9406.30	4.65	0	40790	10213	9986	9673	9446	9133	10100	9560	172	2920	500	7220	10	1	34483893	3207	28.79	2.94	12	2.04	323.00	3158.00	9900	20230626	-6.06	4565	20220928	103.72	9900	-6.06	20230626	5050	84.16	20230314	9900	-6.06	20230626	4565	103.72	20220928	9.64	N	018290	500	172 억	1602678	N	N	0	N	N
32	20230627	100311	57	100.00	KOSDAQ		화학	N	N	N	N		N	9360	-400	5	-4.10	4647840110	492958	24.96	9720	9740	9240	12680	6840	9760	9427.72	4.65	0	8573	10213	9986	9673	9446	9133	10100	9560	172	2920	500	7220	10	1	34483893	3228	28.98	2.96	12	1.43	323.00	3158.00	9900	20230626	-5.45	4565	20220928	105.04	9900	-5.45	20230626	5050	85.35	20230314	9900	-5.45	20230626	4565	105.04	20220928	9.64	N	018290	500	172 억	1602678	N	N	0	N	N
33	20230627	090313	57	100.00	KOSDAQ		화학	N	N	N	N		N	9640	-120	5	-1.23	333334120	34421	1.74	9720	9740	9620	12680	6840	9760	9681.49	4.65	0	-10165	10213	9986	9673	9446	9133	10100	9560	172	2920	500	7220	10	1	34483893	3324	29.85	3.05	12	0.10	323.00	3158.00	9900	20230626	-2.63	4565	20220928	111.17	9900	-2.63	20230626	5050	90.89	20230314	9900	-2.63	20230626	4565	111.17	20220928	9.64	N	018290	500	172 억	1602678	N	N	0	N	N
34	20230626	160311	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	9760	450	2	4.83	19001906190	1960327	178.52	9500	9900	9360	12100	6520	9310	9693.09	4.79	0	-47715	9756	9532	9406	9182	9056	9645	9295	172	2790	500	6880	10	1	34483893	3366	30.22	3.09	12	5.68	323.00	3158.00	9900	20230626	-1.41	4565	20220928	113.80	9900	-1.41	20230626	5050	93.27	20230314	9900	-1.41	20230626	4565	113.80	20220928	9.62	N	018290	500	172 억	1651809	N	N	0	N	N
35	20230626	150314	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	9660	350	2	3.76	18344744200	1892687	172.36	9500	9900	9360	12100	6520	9310	9692.49	4.79	0	-39981	9756	9532	9406	9182	9056	9645	9295	172	2790	500	6880	10	1	34483893	3331	29.91	3.06	12	5.49	323.00	3158.00	9900	20230626	-2.42	4565	20220928	111.61	9900	-2.42	20230626	5050	91.29	20230314	9900	-2.42	20230626	4565	111.61	20220928	9.62	N	018290	500	172 억	1651809	N	N	0	N	N
36	20230626	140312	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	9790	480	2	5.16	17149395340	1769838	161.17	9500	9900	9360	12100	6520	9310	9689.88	4.79	0	-31258	9756	9532	9406	9182	9056	9645	9295	172	2790	500	6880	10	1	34483893	3376	30.31	3.10	12	5.13	323.00	3158.00	9900	20230626	-1.11	4565	20220928	114.46	9900	-1.11	20230626	5050	93.86	20230314	9900	-1.11	20230626	4565	114.46	20220928	9.62	N	018290	500	172 억	1651809	N	N	0	N	N
37	20230626	130313	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	9840	530	2	5.69	15990675360	1651047	150.36	9500	9900	9360	12100	6520	9310	9685.24	4.79	0	-21784	9756	9532	9406	9182	9056	9645	9295	172	2790	500	6880	10	1	34483893	3393	30.46	3.12	12	4.79	323.00	3158.00	9900	20230626	-0.61	4565	20220928	115.55	9900	-0.61	20230626	5050	94.85	20230314	9900	-0.61	20230626	4565	115.55	20220928	9.62	N	018290	500	172 억	1651809	N	N	0	N	N
38	20230626	120310	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	9830	520	2	5.59	14815794730	1531275	139.45	9500	9900	9360	12100	6520	9310	9675.53	4.79	0	-758	9756	9532	9406	9182	9056	9645	9295	172	2790	500	6880	10	1	34483893	3390	30.43	3.11	12	4.44	323.00	3158.00	9900	20230626	-0.71	4565	20220928	115.33	9900	-0.71	20230626	5050	94.65	20230314	9900	-0.71	20230626	4565	115.33	20220928	9.62	N	018290	500	172 억	1651809	N	N	0	N	N
39	20230626	110310	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	9590	280	2	3.01	12305587080	1274280	116.05	9500	9900	9360	12100	6520	9310	9656.98	4.79	0	3395	9756	9532	9406	9182	9056	9645	9295	172	2790	500	6880	10	1	34483893	3307	29.69	3.04	12	3.70	323.00	3158.00	9900	20230626	-3.13	4565	20220928	110.08	9900	-3.13	20230626	5050	89.90	20230314	9900	-3.13	20230626	4565	110.08	20220928	9.62	N	018290	500	172 억	1651809	N	N	0	N	N
40	20230626	100311	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	9800	490	2	5.26	8486729630	881224	80.25	9500	9810	9360	12100	6520	9310	9630.72	4.79	0	17742	9756	9532	9406	9182	9056	9645	9295	172	2790	500	6880	10	1	34483893	3379	30.34	3.10	12	2.56	323.00	3158.00	9810	20230626	-0.10	4565	20220928	114.68	9810	-0.10	20230626	5050	94.06	20230314	9810	-0.10	20230626	4565	114.68	20220928	9.62	N	018290	500	172 억	1651809	N	N	0	N	N
41	20230626	090311	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	290	2	3.11	939070960	98418	8.96	9500	9620	9470	12100	6520	9310	9542.37	4.79	0	-9510	9756	9532	9406	9182	9056	9645	9295	172	2790	500	6880	10	1	34483893	3310	29.72	3.04	12	0.29	323.00	3158.00	9800	20230621	-2.04	4565	20220928	110.30	9800	-2.04	20230621	5050	90.10	20230314	9800	-2.04	20230621	4565	110.30	20220928	9.62	N	018290	500	172 억	1651809	N	N	0	N	N
42	20230623	154722	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	30	2	0.32	10322813150	1093084	56.24	9280	9630	9280	12060	6500	9280	9443.82	4.66	0	42858	9766	9522	9216	8972	8666	9645	9095	172	2780	500	6860	10	1	34483893	3210	28.82	2.95	12	3.17	323.00	3158.00	9800	20230621	-5.00	4565	20220928	103.94	9800	-5.00	20230621	5050	84.36	20230314	9800	-5.00	20230621	4565	103.94	20220928	9.33	N	018290	500	172 억	1606509	N	N	5692	N	N
43	20230623	140242	57	100.00	KOSDAQ		화학	N	N	N	N		N	9320	40	2	0.43	8389028270	886703	45.63	9280	9630	9280	12060	6500	9280	9460.92	4.66	0	60316	9766	9522	9216	8972	8666	9645	9095	172	2780	500	6860	10	1	34483893	3214	28.85	2.95	12	2.57	323.00	3158.00	9800	20230621	-4.90	4565	20220928	104.16	9800	-4.90	20230621	5050	84.55	20230314	9800	-4.90	20230621	4565	104.16	20220928	9.33	N	018290	500	172 억	1606509	N	N	5692	N	N
44	20230622	160343	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	90	2	0.98	17730796340	1934792	42.49	8980	9460	8910	11940	6440	9190	9164.06	4.75	0	-44759	10176	9682	9306	8812	8436	9930	9060	172	2750	500	6800	10	1	34483893	3200	28.73	2.94	12	5.61	323.00	3158.00	9800	20230621	-5.31	4565	20220928	103.29	9800	-5.31	20230621	5050	83.76	20230314	9800	-5.31	20230621	4565	103.29	20220928	9.16	N	018290	500	172 억	1639134	N	N	5692	N	N
45	20230622	150439	57	100.00	KOSDAQ		화학	N	N	N	N		N	9310	120	2	1.31	17151832770	1872593	41.13	8980	9460	8910	11940	6440	9190	9159.40	4.75	0	-36577	10176	9682	9306	8812	8436	9930	9060	172	2750	500	6800	10	1	34483893	3210	28.82	2.95	12	5.43	323.00	3158.00	9800	20230621	-5.00	4565	20220928	103.94	9800	-5.00	20230621	5050	84.36	20230314	9800	-5.00	20230621	4565	103.94	20220928	9.16	N	018290	500	172 억	1639134	N	N	11591	N	N
46	20230622	140711	57	100.00	KOSDAQ		화학	N	N	N	N		N	9370	180	2	1.96	15241876380	1669187	36.66	8980	9460	8910	11940	6440	9190	9131.32	4.75	0	-11297	10176	9682	9306	8812	8436	9930	9060	172	2750	500	6800	10	1	34483893	3231	29.01	2.97	12	4.84	323.00	3158.00	9800	20230621	-4.39	4565	20220928	105.26	9800	-4.39	20230621	5050	85.54	20230314	9800	-4.39	20230621	4565	105.26	20220928	9.16	N	018290	500	172 억	1639134	N	N	11591	N	N
47	20230622	130244	57	100.00	KOSDAQ		화학	N	N	N	N		N	9240	50	2	0.54	12557330700	1382938	30.37	8980	9350	8910	11940	6440	9190	9080.18	4.75	0	27319	10176	9682	9306	8812	8436	9930	9060	172	2750	500	6800	10	1	34483893	3186	28.61	2.93	12	4.01	323.00	3158.00	9800	20230621	-5.71	4565	20220928	102.41	9800	-5.71	20230621	5050	82.97	20230314	9800	-5.71	20230621	4565	102.41	20220928	9.16	N	018290	500	172 억	1639134	N	N	11591	N	N
48	20230622	120745	57	100.00	KOSDAQ		화학	N	N	N	N		N	9220	30	2	0.33	10304934750	1139728	25.03	8980	9280	8910	11940	6440	9190	9041.57	4.75	0	41547	10176	9682	9306	8812	8436	9930	9060	172	2750	500	6800	10	1	34483893	3179	28.54	2.92	12	3.31	323.00	3158.00	9800	20230621	-5.92	4565	20220928	101.97	9800	-5.92	20230621	5050	82.57	20230314	9800	-5.92	20230621	4565	101.97	20220928	9.16	N	018290	500	172 억	1639134	N	N	11591	N	N
49	20230622	110325	57	100.00	KOSDAQ		화학	N	N	N	N		N	9140	-50	5	-0.54	8430746820	935485	20.55	8980	9180	8910	11940	6440	9190	9012.16	4.75	0	45975	10176	9682	9306	8812	8436	9930	9060	172	2750	500	6800	10	1	34483893	3152	28.30	2.89	12	2.71	323.00	3158.00	9800	20230621	-6.73	4565	20220928	100.22	9800	-6.73	20230621	5050	80.99	20230314	9800	-6.73	20230621	4565	100.22	20220928	9.16	N	018290	500	172 억	1639134	N	N	11591	N	N
50	20230622	100203	57	100.00	KOSDAQ		화학	N	N	N	N		N	8930	-260	5	-2.83	5930987640	660125	14.50	8980	9130	8910	11940	6440	9190	8984.64	4.75	0	86328	10176	9682	9306	8812	8436	9930	9060	172	2750	500	6800	10	1	34483893	3079	27.65	2.83	12	1.91	323.00	3158.00	9800	20230621	-8.88	4565	20220928	95.62	9800	-8.88	20230621	5050	76.83	20230314	9800	-8.88	20230621	4565	95.62	20220928	9.16	N	018290	500	172 억	1639134	N	N	11591	N	N
51	20230622	090115	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	-210	5	-2.29	423439530	47209	1.04	8980	9000	8930	11940	6440	9190	8969.40	4.75	0	3517	10176	9682	9306	8812	8436	9930	9060	172	2750	500	6800	10	1	34483893	3097	27.80	2.84	12	0.14	323.00	3158.00	9800	20230621	-8.37	4565	20220928	96.71	9800	-8.37	20230621	5050	77.82	20230314	9800	-8.37	20230621	4565	96.71	20220928	9.16	N	018290	500	172 억	1639134	N	N	11591	N	N
52	20230621	160447	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	9190	170	2	1.88	42574042330	4514482	231.03	8930	9800	8930	11720	6320	9020	9430.89	4.06	0	358447	9413	9216	8913	8716	8413	9315	8815	172	2700	500	6670	10	1	34483893	3169	28.45	2.91	12	13.09	323.00	3158.00	9800	20230621	-6.22	4565	20220928	101.31	9800	-6.22	20230621	5050	81.98	20230314	9800	-6.22	20230621	4565	101.31	20220928	7.40	N	018290	500	172 억	1399399	N	N	11591	N	N
53	20230621	150350	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	9170	150	2	1.66	41455833240	4392625	224.80	8930	9800	8930	11720	6320	9020	9437.61	4.06	0	368170	9413	9216	8913	8716	8413	9315	8815	172	2700	500	6670	10	1	34483893	3162	28.39	2.90	12	12.74	323.00	3158.00	9800	20230621	-6.43	4565	20220928	100.88	9800	-6.43	20230621	5050	81.58	20230314	9800	-6.43	20230621	4565	100.88	20220928	7.40	N	018290	500	172 억	1399399	N	N	675	N	N
54	20230621	140126	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	9150	130	2	1.44	38347657910	4053730	207.45	8930	9800	8930	11720	6320	9020	9459.85	4.06	0	388591	9413	9216	8913	8716	8413	9315	8815	172	2700	500	6670	10	1	34483893	3155	28.33	2.90	12	11.76	323.00	3158.00	9800	20230621	-6.63	4565	20220928	100.44	9800	-6.63	20230621	5050	81.19	20230314	9800	-6.63	20230621	4565	100.44	20220928	7.40	N	018290	500	172 억	1399399	N	N	675	N	N
55	20230621	130116	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	9410	390	2	4.32	32323588320	3399015	173.95	8930	9800	8930	11720	6320	9020	9509.70	4.06	0	291417	9413	9216	8913	8716	8413	9315	8815	172	2700	500	6670	10	1	34483893	3245	29.13	2.98	12	9.86	323.00	3158.00	9800	20230621	-3.98	4565	20220928	106.13	9800	-3.98	20230621	5050	86.34	20230314	9800	-3.98	20230621	4565	106.13	20220928	7.40	N	018290	500	172 억	1399399	N	N	675	N	N
56	20230621	120229	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	9410	390	2	4.32	30177275380	3168634	162.16	8930	9800	8930	11720	6320	9020	9523.76	4.06	0	280216	9413	9216	8913	8716	8413	9315	8815	172	2700	500	6670	10	1	34483893	3245	29.13	2.98	12	9.19	323.00	3158.00	9800	20230621	-3.98	4565	20220928	106.13	9800	-3.98	20230621	5050	86.34	20230314	9800	-3.98	20230621	4565	106.13	20220928	7.40	N	018290	500	172 억	1399399	N	N	675	N	N
57	20230621	110657	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	9520	500	2	5.54	25915893350	2716185	139.00	8930	9800	8930	11720	6320	9020	9541.30	4.06	0	179996	9413	9216	8913	8716	8413	9315	8815	172	2700	500	6670	10	1	34483893	3283	29.47	3.01	12	7.88	323.00	3158.00	9800	20230621	-2.86	4565	20220928	108.54	9800	-2.86	20230621	5050	88.51	20230314	9800	-2.86	20230621	4565	108.54	20220928	7.40	N	018290	500	172 억	1399399	N	N	675	N	N
58	20230621	100735	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	9580	560	2	6.21	17141036050	1804092	92.33	8930	9720	8930	11720	6320	9020	9501.22	4.06	0	125840	9413	9216	8913	8716	8413	9315	8815	172	2700	500	6670	10	1	34483893	3304	29.66	3.03	12	5.23	323.00	3158.00	9720	20230621	-1.44	4565	20220928	109.86	9720	-1.44	20230621	5050	89.70	20230314	9720	-1.44	20230621	4565	109.86	20220928	7.40	N	018290	500	172 억	1399399	N	N	675	N	N
59	20230621	090120	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	9110	90	2	1.00	358540070	39603	2.03	8930	9150	8930	11720	6320	9020	9053.41	4.06	0	925	9413	9216	8913	8716	8413	9315	8815	172	2700	500	6670	10	1	34483893	3141	28.20	2.88	12	0.11	323.00	3158.00	9150	20230621	-0.44	4565	20220928	99.56	9150	-0.44	20230621	5050	80.40	20230314	9150	-0.44	20230621	4565	99.56	20220928	7.40	N	018290	500	172 억	1399399	N	N	675	N	N
60	20230620	160124	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	9020	360	2	4.16	17245703910	1927560	33.90	8660	9110	8610	11250	6070	8660	8946.76	3.85	0	64280	9413	9036	8423	8046	7433	9225	8235	172	2590	500	6400	10	1	34483893	3110	27.93	2.86	12	5.59	323.00	3158.00	9110	20230620	-0.99	4565	20220928	97.59	9110	-0.99	20230620	5050	78.61	20230314	9110	-0.99	20230620	4565	97.59	20220928	6.97	N	018290	500	172 억	1328628	N	N	675	N	N
61	20230620	150342	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	9040	380	2	4.39	16399165570	1833483	32.25	8660	9110	8610	11250	6070	8660	8944.27	3.85	0	65928	9413	9036	8423	8046	7433	9225	8235	172	2590	500	6400	10	1	34483893	3117	27.99	2.86	12	5.32	323.00	3158.00	9110	20230620	-0.77	4565	20220928	98.03	9110	-0.77	20230620	5050	79.01	20230314	9110	-0.77	20230620	4565	98.03	20220928	6.97	N	018290	500	172 억	1328628	N	N	4427	N	N
62	20230620	140249	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	9040	380	2	4.39	15331121330	1715133	30.16	8660	9110	8610	11250	6070	8660	8938.74	3.85	0	62850	9413	9036	8423	8046	7433	9225	8235	172	2590	500	6400	10	1	34483893	3117	27.99	2.86	12	4.97	323.00	3158.00	9110	20230620	-0.77	4565	20220928	98.03	9110	-0.77	20230620	5050	79.01	20230314	9110	-0.77	20230620	4565	98.03	20220928	6.97	N	018290	500	172 억	1328628	N	N	4427	N	N
63	20230620	131015	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	9090	430	2	4.97	13550249110	1517908	26.70	8660	9090	8610	11250	6070	8660	8926.93	3.85	0	67975	9413	9036	8423	8046	7433	9225	8235	172	2590	500	6400	10	1	34483893	3135	28.14	2.88	12	4.40	323.00	3158.00	9090	20230620	0.00	4565	20220928	99.12	9090	0.00	20230620	5050	80.00	20230314	9090	0.00	20230620	4565	99.12	20220928	6.97	N	018290	500	172 억	1328628	N	N	4427	N	N
64	20230620	120218	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	9060	400	2	4.62	12032681620	1350039	23.74	8660	9090	8610	11250	6070	8660	8912.84	3.85	0	53994	9413	9036	8423	8046	7433	9225	8235	172	2590	500	6400	10	1	34483893	3124	28.05	2.87	12	3.91	323.00	3158.00	9090	20230620	-0.33	4565	20220928	98.47	9090	-0.33	20230620	5050	79.41	20230314	9090	-0.33	20230620	4565	98.47	20220928	6.97	N	018290	500	172 억	1328628	N	N	4427	N	N
65	20230620	110422	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	9000	340	2	3.93	10242100740	1151632	20.25	8660	9090	8610	11250	6070	8660	8893.56	3.85	0	34533	9413	9036	8423	8046	7433	9225	8235	172	2590	500	6400	10	1	34483893	3104	27.86	2.85	12	3.34	323.00	3158.00	9090	20230620	-0.99	4565	20220928	97.15	9090	-0.99	20230620	5050	78.22	20230314	9090	-0.99	20230620	4565	97.15	20220928	6.97	N	018290	500	172 억	1328628	N	N	4427	N	N
66	20230620	100424	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	8840	180	2	2.08	6679748790	752981	13.24	8660	9060	8610	11250	6070	8660	8871.07	3.85	0	-20883	9413	9036	8423	8046	7433	9225	8235	172	2590	500	6400	10	1	34483893	3048	27.37	2.80	12	2.18	323.00	3158.00	9060	20230620	-2.43	4565	20220928	93.65	9060	-2.43	20230620	5050	75.05	20230314	9060	-2.43	20230620	4565	93.65	20220928	6.97	N	018290	500	172 억	1328628	N	N	4427	N	N
67	20230620	090512	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	8740	80	2	0.92	623741930	71744	1.26	8660	8790	8620	11250	6070	8660	8694.00	3.85	0	5917	9413	9036	8423	8046	7433	9225	8235	172	2590	500	6400	10	1	34483893	3014	27.06	2.77	12	0.21	323.00	3158.00	8800	20230619	-0.68	4565	20220928	91.46	8800	-0.68	20230619	5050	73.07	20230314	8800	-0.68	20230619	4565	91.46	20220928	6.97	N	018290	500	172 억	1328628	N	N	4427	N	N
68	20230619	160754	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	8660	550	2	6.78	48322300830	5678724	238.93	8190	8800	7810	10540	5680	8110	8509.39	4.43	0	-88605	8663	8386	7873	7596	7083	8525	7735	172	2430	500	6000	10	1	34483893	2986	26.81	2.74	12	16.47	323.00	3158.00	8800	20230619	-1.59	4565	20220928	89.70	8800	-1.59	20230619	5050	71.49	20230314	8800	-1.59	20230619	4565	89.70	20220928	6.79	N	018290	500	172 억	1529185	N	N	4427	N	N
69	20230619	150939	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	8750	640	2	7.89	46843119620	5509598	231.82	8190	8790	7810	10540	5680	8110	8502.17	4.43	0	-91176	8663	8386	7873	7596	7083	8525	7735	172	2430	500	6000	10	1	34483893	3017	27.09	2.77	12	15.98	323.00	3158.00	8790	20230619	-0.46	4565	20220928	91.68	8790	-0.46	20230619	5050	73.27	20230314	8790	-0.46	20230619	4565	91.68	20220928	6.79	N	018290	500	172 억	1529185	N	N	2597	N	N
70	20230619	140618	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	8660	550	2	6.78	42266451270	4981858	209.61	8190	8750	7810	10540	5680	8110	8484.15	4.43	0	-177509	8663	8386	7873	7596	7083	8525	7735	172	2430	500	6000	10	1	34483893	2986	26.81	2.74	12	14.45	323.00	3158.00	8750	20230619	-1.03	4565	20220928	89.70	8750	-1.03	20230619	5050	71.49	20230314	8750	-1.03	20230619	4565	89.70	20220928	6.79	N	018290	500	172 억	1529185	N	N	2597	N	N
71	20230619	130826	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	8530	420	2	5.18	36951629720	4369961	183.87	8190	8740	7810	10540	5680	8110	8455.91	4.43	0	-182513	8663	8386	7873	7596	7083	8525	7735	172	2430	500	6000	10	1	34483893	2941	26.41	2.70	12	12.67	323.00	3158.00	8740	20230619	-2.40	4565	20220928	86.86	8740	-2.40	20230619	5050	68.91	20230314	8740	-2.40	20230619	4565	86.86	20220928	6.79	N	018290	500	172 억	1529185	N	N	2597	N	N
72	20230619	120129	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	8450	340	2	4.19	34000004880	4024939	169.35	8190	8740	7810	10540	5680	8110	8447.42	4.43	0	-149609	8663	8386	7873	7596	7083	8525	7735	172	2430	500	6000	10	1	34483893	2914	26.16	2.68	12	11.67	323.00	3158.00	8740	20230619	-3.32	4565	20220928	85.10	8740	-3.32	20230619	5050	67.33	20230314	8740	-3.32	20230619	4565	85.10	20220928	6.79	N	018290	500	172 억	1529185	N	N	2597	N	N
73	20230619	110543	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	8340	230	2	2.84	31780006230	3758838	158.15	8190	8740	7810	10540	5680	8110	8454.83	4.43	0	-102804	8663	8386	7873	7596	7083	8525	7735	172	2430	500	6000	10	1	34483893	2876	25.82	2.64	12	10.90	323.00	3158.00	8740	20230619	-4.58	4565	20220928	82.69	8740	-4.58	20230619	5050	65.15	20230314	8740	-4.58	20230619	4565	82.69	20220928	6.79	N	018290	500	172 억	1529185	N	N	2597	N	N
74	20230619	100831	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	8600	490	2	6.04	28571310610	3377670	142.12	8190	8740	7810	10540	5680	8110	8458.98	4.43	0	-85185	8663	8386	7873	7596	7083	8525	7735	172	2430	500	6000	10	1	34483893	2966	26.63	2.72	12	9.79	323.00	3158.00	8740	20230619	-1.60	4565	20220928	88.39	8740	-1.60	20230619	5050	70.30	20230314	8740	-1.60	20230619	4565	88.39	20220928	6.79	N	018290	500	172 억	1529185	N	N	2597	N	N
75	20230619	090919	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	8520	410	2	5.06	6620247630	786393	33.09	8190	8580	8190	10540	5680	8110	8418.89	4.43	0	-62903	8663	8386	7873	7596	7083	8525	7735	172	2430	500	6000	10	1	34483893	2938	26.38	2.70	12	2.28	323.00	3158.00	8580	20230619	-0.70	4565	20220928	86.64	8580	-0.70	20230619	5050	68.71	20230314	8580	-0.70	20230619	4565	86.64	20220928	6.79	N	018290	500	172 억	1529185	N	N	2597	N	N
76	20230616	160137	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	8110	560	2	7.42	18565705850	2359787	127.72	7510	8150	7360	9810	5290	7550	7867.31	4.67	0	-8662	8063	7806	7453	7196	6843	7935	7325	172	2260	500	5580	10	1	34483893	2797	25.11	2.57	12	6.84	323.00	3158.00	8150	20230616	-0.49	4565	20220928	77.66	8150	-0.49	20230616	5050	60.59	20230314	8150	-0.49	20230616	4565	77.66	20220928	6.82	N	018290	500	172 억	1608712	N	N	2597	N	N
77	20230616	150750	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	8070	520	2	6.89	16960899070	2161479	116.99	7510	8150	7360	9810	5290	7550	7847.03	4.67	0	-33595	8063	7806	7453	7196	6843	7935	7325	172	2260	500	5580	10	1	34483893	2783	24.98	2.56	12	6.27	323.00	3158.00	8150	20230616	-0.98	4565	20220928	76.78	8150	-0.98	20230616	5050	59.80	20230314	8150	-0.98	20230616	4565	76.78	20220928	6.82	N	018290	500	172 억	1608712	N	N	237	N	N
78	20230616	141035	00	40.00	KOSDAQ	신고가	화학	N	N	N	N	40	N	7900	350	2	4.64	9757310400	1265083	68.47	7510	7940	7360	9810	5290	7550	7712.91	4.67	0	-50688	8063	7806	7453	7196	6843	7935	7325	172	2260	500	5580	10	1	34483893	2724	24.46	2.50	12	3.67	323.00	3158.00	7940	20230616	-0.50	4565	20220928	73.06	7940	-0.50	20230616	5050	56.44	20230314	7940	-0.50	20230616	4565	73.06	20220928	6.82	N	018290	500	172 억	1608712	N	N	237	N	N
79	20230616	130642	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7700	150	2	1.99	6627952300	866552	46.90	7510	7850	7360	9810	5290	7550	7648.76	4.67	0	-45505	8063	7806	7453	7196	6843	7935	7325	172	2260	500	5580	10	1	34483893	2655	23.84	2.44	12	2.51	323.00	3158.00	7880	20230613	-2.28	4565	20220928	68.67	7880	-2.28	20230613	5050	52.48	20230314	7880	-2.28	20230613	4565	68.67	20220928	6.82	N	018290	500	172 억	1608712	N	N	237	N	N
80	20230616	120534	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7750	200	2	2.65	5985693540	783410	42.40	7510	7850	7360	9810	5290	7550	7640.68	4.67	0	-51270	8063	7806	7453	7196	6843	7935	7325	172	2260	500	5580	10	1	34483893	2673	23.99	2.45	12	2.27	323.00	3158.00	7880	20230613	-1.65	4565	20220928	69.77	7880	-1.65	20230613	5050	53.47	20230314	7880	-1.65	20230613	4565	69.77	20220928	6.82	N	018290	500	172 억	1608712	N	N	237	N	N
81	20230616	110954	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7740	190	2	2.52	3999096960	528034	28.58	7510	7770	7360	9810	5290	7550	7573.60	4.67	0	-32577	8063	7806	7453	7196	6843	7935	7325	172	2260	500	5580	10	1	34483893	2669	23.96	2.45	12	1.53	323.00	3158.00	7880	20230613	-1.78	4565	20220928	69.55	7880	-1.78	20230613	5050	53.27	20230314	7880	-1.78	20230613	4565	69.55	20220928	6.82	N	018290	500	172 억	1608712	N	N	237	N	N
82	20230616	100725	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7530	-20	5	-0.26	2021104400	269778	14.60	7510	7600	7360	9810	5290	7550	7491.51	4.67	0	-8126	8063	7806	7453	7196	6843	7935	7325	172	2260	500	5580	10	1	34483893	2597	23.31	2.38	12	0.78	323.00	3158.00	7880	20230613	-4.44	4565	20220928	64.95	7880	-4.44	20230613	5050	49.11	20230314	7880	-4.44	20230613	4565	64.95	20220928	6.82	N	018290	500	172 억	1608712	N	N	237	N	N
83	20230616	090914	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7470	-80	5	-1.06	732309290	98051	5.31	7510	7600	7360	9810	5290	7550	7467.82	4.67	0	-9474	8063	7806	7453	7196	6843	7935	7325	172	2260	500	5580	10	1	34483893	2576	23.13	2.37	12	0.28	323.00	3158.00	7880	20230613	-5.20	4565	20220928	63.64	7880	-5.20	20230613	5050	47.92	20230314	7880	-5.20	20230613	4565	63.64	20220928	6.82	N	018290	500	172 억	1608712	N	N	237	N	N
84	20230615	150756	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7570	520	2	7.38	12996409430	1739644	182.67	7130	7710	7100	9160	4940	7050	7470.73	4.75	0	-36320	7456	7252	7136	6932	6816	7195	6875	172	2110	500	5210	10	1	34483893	2610	23.44	2.40	12	5.04	323.00	3158.00	7880	20230613	-3.93	4565	20220928	65.83	7880	-3.93	20230613	5050	49.90	20230314	7880	-3.93	20230613	4565	65.83	20220928	6.93	N	018290	500	172 억	1636571	N	N	17	N	N
85	20230615	140918	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7440	390	2	5.53	6589687880	896802	94.17	7130	7510	7100	9160	4940	7050	7347.99	4.75	0	17481	7456	7252	7136	6932	6816	7195	6875	172	2110	500	5210	10	1	34483893	2566	23.03	2.36	12	2.60	323.00	3158.00	7880	20230613	-5.58	4565	20220928	62.98	7880	-5.58	20230613	5050	47.33	20230314	7880	-5.58	20230613	4565	62.98	20220928	6.93	N	018290	500	172 억	1636571	N	N	17	N	N
86	20230615	130219	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7320	270	2	3.83	4605426630	629573	66.11	7130	7460	7100	9160	4940	7050	7315.16	4.75	0	16478	7456	7252	7136	6932	6816	7195	6875	172	2110	500	5210	10	1	34483893	2524	22.66	2.32	12	1.83	323.00	3158.00	7880	20230613	-7.11	4565	20220928	60.35	7880	-7.11	20230613	5050	44.95	20230314	7880	-7.11	20230613	4565	60.35	20220928	6.93	N	018290	500	172 억	1636571	N	N	17	N	N
87	20230615	120654	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7260	210	2	2.98	4140935750	566108	59.44	7130	7460	7100	9160	4940	7050	7314.75	4.75	0	26063	7456	7252	7136	6932	6816	7195	6875	172	2110	500	5210	10	1	34483893	2504	22.48	2.30	12	1.64	323.00	3158.00	7880	20230613	-7.87	4565	20220928	59.04	7880	-7.87	20230613	5050	43.76	20230314	7880	-7.87	20230613	4565	59.04	20220928	6.93	N	018290	500	172 억	1636571	N	N	17	N	N
88	20230615	110551	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7210	160	2	2.27	3583609500	489049	51.35	7130	7460	7100	9160	4940	7050	7327.71	4.75	0	31417	7456	7252	7136	6932	6816	7195	6875	172	2110	500	5210	10	1	34483893	2486	22.32	2.28	12	1.42	323.00	3158.00	7880	20230613	-8.50	4565	20220928	57.94	7880	-8.50	20230613	5050	42.77	20230314	7880	-8.50	20230613	4565	57.94	20220928	6.93	N	018290	500	172 억	1636571	N	N	17	N	N
89	20230611	184531	00	40.00	KOSDAQ		화학	N	N	N	N	40	N	7220	10	2	0.14	6860896120	948651	85.93	7250	7370	7120	9370	5050	7210	7232.30	4.43	-26092	-27285	7556	7382	7216	7042	6876	7300	6960	172	2160	500	5330	10	1	34483893	2490	22.35	2.29	12	2.75	323.00	3158.00	7390	20230608	-2.30	4565	20220928	58.16	7390	-2.30	20230608	5050	42.97	20230314	7390	-2.30	20230608	4565	58.16	20220928	6.82	N	018290	500	172 억	1526874	N	N	0	N	N

38 KiB Raw Blame History

38 KiB

Raw Blame History