KissMeData/092730/price/prices-20230601.csv at 846da646aa2c2f4a90bc38cac466e95a867cc0ea

Files

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

40 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	160646	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25950	800	2	3.18	2240047050	86244	113.79	25050	26400	25050	32650	17650	25150	25973.40	6.73	0	10478	26116	25632	25266	24782	24416	25875	25025	41	7500	500	18100	50	1	8207361	2130	12.51	1.47	12	1.05	2075.00	17654.00	26400	20230630	-1.70	16000	20221012	62.19	26400	-1.70	20230630	17300	50.00	20230316	26400	-1.70	20230630	16000	62.19	20221012	1.22	N	092730	500	41 억	552745	N	N	166	N	N
3	20230630	150649	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26000	850	2	3.38	2180858350	83961	110.78	25050	26400	25050	32650	17650	25150	25974.66	6.73	0	10290	26116	25632	25266	24782	24416	25875	25025	41	7500	500	18100	50	1	8207361	2134	12.53	1.47	12	1.02	2075.00	17654.00	26400	20230630	-1.52	16000	20221012	62.50	26400	-1.52	20230630	17300	50.29	20230316	26400	-1.52	20230630	16000	62.50	20221012	1.22	N	092730	500	41 억	552745	N	N	28	N	N
4	20230630	140647	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26200	1050	2	4.17	1953589750	75253	99.29	25050	26400	25050	32650	17650	25150	25960.29	6.73	0	9781	26116	25632	25266	24782	24416	25875	25025	41	7500	500	18100	50	1	8207361	2150	12.63	1.48	12	0.92	2075.00	17654.00	26400	20230630	-0.76	16000	20221012	63.75	26400	-0.76	20230630	17300	51.45	20230316	26400	-0.76	20230630	16000	63.75	20221012	1.22	N	092730	500	41 억	552745	N	N	28	N	N
5	20230630	130649	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25900	750	2	2.98	1688315450	65025	85.80	25050	26400	25050	32650	17650	25150	25964.10	6.73	0	6508	26116	25632	25266	24782	24416	25875	25025	41	7500	500	18100	50	1	8207361	2126	12.48	1.47	12	0.79	2075.00	17654.00	26400	20230630	-1.89	16000	20221012	61.87	26400	-1.89	20230630	17300	49.71	20230316	26400	-1.89	20230630	16000	61.87	20221012	1.22	N	092730	500	41 억	552745	N	N	28	N	N
6	20230630	120645	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26100	950	2	3.78	1261105000	48735	64.30	25050	26200	25050	32650	17650	25150	25876.78	6.73	0	6502	26116	25632	25266	24782	24416	25875	25025	41	7500	500	18100	50	1	8207361	2142	12.58	1.48	12	0.59	2075.00	17654.00	26200	20230630	-0.38	16000	20221012	63.13	26200	-0.38	20230630	17300	50.87	20230316	26200	-0.38	20230630	16000	63.13	20221012	1.22	N	092730	500	41 억	552745	N	N	28	N	N
7	20230630	110649	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26150	1000	2	3.98	976827200	37847	49.94	25050	26200	25050	32650	17650	25150	25809.90	6.73	0	4737	26116	25632	25266	24782	24416	25875	25025	41	7500	500	18100	50	1	8207361	2146	12.60	1.48	12	0.46	2075.00	17654.00	26200	20230630	-0.19	16000	20221012	63.44	26200	-0.19	20230630	17300	51.16	20230316	26200	-0.19	20230630	16000	63.44	20221012	1.22	N	092730	500	41 억	552745	N	N	28	N	N
8	20230630	100648	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25700	550	2	2.19	362684200	14216	18.76	25050	25850	25050	32650	17650	25150	25512.39	6.73	0	2927	26116	25632	25266	24782	24416	25875	25025	41	7500	500	18100	50	1	8207361	2109	12.39	1.46	12	0.17	2075.00	17654.00	25850	20230630	-0.58	16000	20221012	60.62	25850	-0.58	20230630	17300	48.55	20230316	25850	-0.58	20230630	16000	60.62	20221012	1.22	N	092730	500	41 억	552745	N	N	28	N	N
9	20230630	090649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	50	2	0.20	17790350	705	0.93	25050	25500	25050	32650	17650	25150	25234.54	6.73	0	46	26116	25632	25266	24782	24416	25875	25025	41	7500	500	18100	50	1	8207361	2068	12.14	1.43	12	0.01	2075.00	17654.00	25750	20230629	-2.14	16000	20221012	57.50	25750	-2.14	20230629	17300	45.66	20230316	25750	-2.14	20230629	16000	57.50	20221012	1.22	N	092730	500	41 억	552745	N	N	28	N	N
10	20230629	160648	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25150	250	2	1.00	1908807200	75371	74.17	24900	25750	24900	32350	17450	24900	25326.18	6.81	0	-3846	26566	25732	24716	23882	22866	26150	24300	41	7450	500	17920	50	1	8207361	2064	12.12	1.42	12	0.92	2075.00	17654.00	25750	20230629	-2.33	16000	20221012	57.19	25750	-2.33	20230629	17300	45.38	20230316	25750	-2.33	20230629	16000	57.19	20221012	1.23	N	092730	500	41 억	558612	N	N	28	N	N
11	20230629	150645	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25650	750	2	3.01	1797116050	70953	69.82	24900	25750	24900	32350	17450	24900	25328.26	6.81	0	-4375	26566	25732	24716	23882	22866	26150	24300	41	7450	500	17920	50	1	8207361	2105	12.36	1.45	12	0.86	2075.00	17654.00	25750	20230629	-0.39	16000	20221012	60.31	25750	-0.39	20230629	17300	48.27	20230316	25750	-0.39	20230629	16000	60.31	20221012	1.23	N	092730	500	41 억	558612	N	N	302	N	N
12	20230629	140643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25200	300	2	1.20	1115118800	44190	43.48	24900	25450	24900	32350	17450	24900	25234.64	6.81	0	-8599	26566	25732	24716	23882	22866	26150	24300	41	7450	500	17920	50	1	8207361	2068	12.14	1.43	12	0.54	2075.00	17654.00	25550	20230628	-1.37	16000	20221012	57.50	25550	-1.37	20230628	17300	45.66	20230316	25550	-1.37	20230628	16000	57.50	20221012	1.23	N	092730	500	41 억	558612	N	N	302	N	N
13	20230629	130644	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	350	2	1.41	896905450	35542	34.97	24900	25450	24900	32350	17450	24900	25235.09	6.81	0	-6082	26566	25732	24716	23882	22866	26150	24300	41	7450	500	17920	50	1	8207361	2072	12.17	1.43	12	0.43	2075.00	17654.00	25550	20230628	-1.17	16000	20221012	57.81	25550	-1.17	20230628	17300	45.95	20230316	25550	-1.17	20230628	16000	57.81	20221012	1.23	N	092730	500	41 억	558612	N	N	302	N	N
14	20230629	120646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	400	2	1.61	728179500	28870	28.41	24900	25450	24900	32350	17450	24900	25222.71	6.81	0	-3555	26566	25732	24716	23882	22866	26150	24300	41	7450	500	17920	50	1	8207361	2076	12.19	1.43	12	0.35	2075.00	17654.00	25550	20230628	-0.98	16000	20221012	58.12	25550	-0.98	20230628	17300	46.24	20230316	25550	-0.98	20230628	16000	58.12	20221012	1.23	N	092730	500	41 억	558612	N	N	302	N	N
15	20230629	110647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	150	2	0.60	518954900	20559	20.23	24900	25450	24900	32350	17450	24900	25242.22	6.81	0	-3301	26566	25732	24716	23882	22866	26150	24300	41	7450	500	17920	50	1	8207361	2056	12.07	1.42	12	0.25	2075.00	17654.00	25550	20230628	-1.96	16000	20221012	56.56	25550	-1.96	20230628	17300	44.80	20230316	25550	-1.96	20230628	16000	56.56	20221012	1.23	N	092730	500	41 억	558612	N	N	302	N	N
16	20230629	100647	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	400	2	1.61	337427250	13381	13.17	24900	25400	24900	32350	17450	24900	25216.89	6.81	0	-991	26566	25732	24716	23882	22866	26150	24300	41	7450	500	17920	50	1	8207361	2076	12.19	1.43	12	0.16	2075.00	17654.00	25550	20230628	-0.98	16000	20221012	58.12	25550	-0.98	20230628	17300	46.24	20230316	25550	-0.98	20230628	16000	58.12	20221012	1.23	N	092730	500	41 억	558612	N	N	302	N	N
17	20230629	090626	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	350	2	1.41	28105650	1123	1.11	24900	25300	24900	32350	17450	24900	25027.29	6.81	0	-482	26566	25732	24716	23882	22866	26150	24300	41	7450	500	17920	50	1	8207361	2072	12.17	1.43	12	0.01	2075.00	17654.00	25550	20230628	-1.17	16000	20221012	57.81	25550	-1.17	20230628	17300	45.95	20230316	25550	-1.17	20230628	16000	57.81	20221012	1.23	N	092730	500	41 억	558612	N	N	302	N	N
18	20230628	160637	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24900	1050	2	4.40	2546063750	101594	306.02	24000	25550	23700	31000	16700	23850	25061.31	6.82	0	-1286	24983	24416	23983	23416	22983	24200	23200	41	7150	500	17170	50	1	8207361	2044	12.00	1.41	12	1.24	2075.00	17654.00	25550	20230628	-2.54	16000	20221012	55.62	25550	-2.54	20230628	17300	43.93	20230316	25550	-2.54	20230628	16000	55.62	20221012	1.25	N	092730	500	41 억	560005	N	N	302	N	N
19	20230628	150642	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25050	1200	2	5.03	2408052150	96063	289.36	24000	25550	23700	31000	16700	23850	25067.43	6.82	0	-1831	24983	24416	23983	23416	22983	24200	23200	41	7150	500	17170	50	1	8207361	2056	12.07	1.42	12	1.17	2075.00	17654.00	25550	20230628	-1.96	16000	20221012	56.56	25550	-1.96	20230628	17300	44.80	20230316	25550	-1.96	20230628	16000	56.56	20221012	1.25	N	092730	500	41 억	560005	N	N	0	N	N
20	20230628	140640	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25150	1300	2	5.45	2191376100	87482	263.51	24000	25550	23700	31000	16700	23850	25049.45	6.82	0	-119	24983	24416	23983	23416	22983	24200	23200	41	7150	500	17170	50	1	8207361	2064	12.12	1.42	12	1.07	2075.00	17654.00	25550	20230628	-1.57	16000	20221012	57.19	25550	-1.57	20230628	17300	45.38	20230316	25550	-1.57	20230628	16000	57.19	20221012	1.25	N	092730	500	41 억	560005	N	N	0	N	N
21	20230628	130641	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25400	1550	2	6.50	2004421850	80059	241.15	24000	25550	23700	31000	16700	23850	25036.81	6.82	0	370	24983	24416	23983	23416	22983	24200	23200	41	7150	500	17170	50	1	8207361	2085	12.24	1.44	12	0.98	2075.00	17654.00	25550	20230628	-0.59	16000	20221012	58.75	25550	-0.59	20230628	17300	46.82	20230316	25550	-0.59	20230628	16000	58.75	20221012	1.25	N	092730	500	41 억	560005	N	N	0	N	N
22	20230628	120636	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25350	1500	2	6.29	1763366400	70559	212.53	24000	25550	23700	31000	16700	23850	24991.37	6.82	0	121	24983	24416	23983	23416	22983	24200	23200	41	7150	500	17170	50	1	8207361	2081	12.22	1.44	12	0.86	2075.00	17654.00	25550	20230628	-0.78	16000	20221012	58.44	25550	-0.78	20230628	17300	46.53	20230316	25550	-0.78	20230628	16000	58.44	20221012	1.25	N	092730	500	41 억	560005	N	N	0	N	N
23	20230628	110645	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25450	1600	2	6.71	1358688550	54633	164.56	24000	25500	23700	31000	16700	23850	24869.37	6.82	0	-959	24983	24416	23983	23416	22983	24200	23200	41	7150	500	17170	50	1	8207361	2089	12.27	1.44	12	0.67	2075.00	17654.00	25500	20230628	-0.20	16000	20221012	59.06	25500	-0.20	20230628	17300	47.11	20230316	25500	-0.20	20230628	16000	59.06	20221012	1.25	N	092730	500	41 억	560005	N	N	0	N	N
24	20230628	100645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	750	2	3.14	313365800	12965	39.05	24000	24650	23700	31000	16700	23850	24170.13	6.82	0	-827	24983	24416	23983	23416	22983	24200	23200	41	7150	500	17170	50	1	8207361	2019	11.86	1.39	12	0.16	2075.00	17654.00	25250	20230622	-2.57	16000	20221012	53.75	25250	-2.57	20230622	17300	42.20	20230316	25250	-2.57	20230622	16000	53.75	20221012	1.25	N	092730	500	41 억	560005	N	N	0	N	N
25	20230628	090643	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	-150	5	-0.63	40077400	1683	5.07	24000	24000	23700	31000	16700	23850	23813.07	6.82	0	-1280	24983	24416	23983	23416	22983	24200	23200	41	7150	500	17170	50	1	8207361	1945	11.42	1.34	12	0.02	2075.00	17654.00	25250	20230622	-6.14	16000	20221012	48.12	25250	-6.14	20230622	17300	36.99	20230316	25250	-6.14	20230622	16000	48.12	20221012	1.25	N	092730	500	41 억	560005	N	N	0	N	N
26	20230627	160641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	-100	5	-0.42	796871400	33090	105.65	24000	24550	23550	31100	16800	23950	24082.01	6.86	0	-2793	24716	24332	23866	23482	23016	24100	23250	41	7150	500	17240	50	1	8207361	1957	11.49	1.35	12	0.40	2075.00	17654.00	25250	20230622	-5.54	16000	20221012	49.06	25250	-5.54	20230622	17300	37.86	20230316	25250	-5.54	20230622	16000	49.06	20221012	1.24	N	092730	500	41 억	562656	N	N	0	N	N
27	20230627	150646	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	-200	5	-0.84	732472450	30375	96.98	24000	24550	23650	31100	16800	23950	24114.32	6.86	0	-2851	24716	24332	23866	23482	23016	24100	23250	41	7150	500	17240	50	1	8207361	1949	11.45	1.35	12	0.37	2075.00	17654.00	25250	20230622	-5.94	16000	20221012	48.44	25250	-5.94	20230622	17300	37.28	20230316	25250	-5.94	20230622	16000	48.44	20221012	1.24	N	092730	500	41 억	562656	N	N	0	N	N
28	20230627	140654	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	-100	5	-0.42	663661500	27478	87.73	24000	24550	23700	31100	16800	23950	24152.47	6.86	0	-3191	24716	24332	23866	23482	23016	24100	23250	41	7150	500	17240	50	1	8207361	1957	11.49	1.35	12	0.33	2075.00	17654.00	25250	20230622	-5.54	16000	20221012	49.06	25250	-5.54	20230622	17300	37.86	20230316	25250	-5.54	20230622	16000	49.06	20221012	1.24	N	092730	500	41 억	562656	N	N	0	N	N
29	20230627	130652	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	0	3	0.00	581274800	24024	76.70	24000	24550	23700	31100	16800	23950	24195.59	6.86	0	-2693	24716	24332	23866	23482	23016	24100	23250	41	7150	500	17240	50	1	8207361	1966	11.54	1.36	12	0.29	2075.00	17654.00	25250	20230622	-5.15	16000	20221012	49.69	25250	-5.15	20230622	17300	38.44	20230316	25250	-5.15	20230622	16000	49.69	20221012	1.24	N	092730	500	41 억	562656	N	N	0	N	N
30	20230627	120653	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	0	3	0.00	556939250	23008	73.46	24000	24550	23700	31100	16800	23950	24206.33	6.86	0	-2466	24716	24332	23866	23482	23016	24100	23250	41	7150	500	17240	50	1	8207361	1966	11.54	1.36	12	0.28	2075.00	17654.00	25250	20230622	-5.15	16000	20221012	49.69	25250	-5.15	20230622	17300	38.44	20230316	25250	-5.15	20230622	16000	49.69	20221012	1.24	N	092730	500	41 억	562656	N	N	0	N	N
31	20230627	110657	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	100	2	0.42	498391200	20573	65.68	24000	24550	23700	31100	16800	23950	24225.50	6.86	0	-2207	24716	24332	23866	23482	23016	24100	23250	41	7150	500	17240	50	1	8207361	1974	11.59	1.36	12	0.25	2075.00	17654.00	25250	20230622	-4.75	16000	20221012	50.31	25250	-4.75	20230622	17300	39.02	20230316	25250	-4.75	20230622	16000	50.31	20221012	1.24	N	092730	500	41 억	562656	N	N	0	N	N
32	20230627	100638	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	350	2	1.46	418592650	17260	55.11	24000	24550	23700	31100	16800	23950	24252.18	6.86	0	-3491	24716	24332	23866	23482	23016	24100	23250	41	7150	500	17240	50	1	8207361	1994	11.71	1.38	12	0.21	2075.00	17654.00	25250	20230622	-3.76	16000	20221012	51.88	25250	-3.76	20230622	17300	40.46	20230316	25250	-3.76	20230622	16000	51.88	20221012	1.24	N	092730	500	41 억	562656	N	N	0	N	N
33	20230627	090642	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	0	3	0.00	11949700	499	1.59	24000	24000	23900	31100	16800	23950	23947.29	6.86	0	70	24716	24332	23866	23482	23016	24100	23250	41	7150	500	17240	50	1	8207361	1966	11.54	1.36	12	0.01	2075.00	17654.00	25250	20230622	-5.15	16000	20221012	49.69	25250	-5.15	20230622	17300	38.44	20230316	25250	-5.15	20230622	16000	49.69	20221012	1.24	N	092730	500	41 억	562656	N	N	0	N	N
34	20230626	160640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	-150	5	-0.62	743386550	31149	29.94	24100	24250	23400	31300	16900	24100	23865.46	6.90	0	-2123	25400	24750	24150	23500	22900	24450	23200	41	7200	500	17350	50	1	8207361	1966	11.54	1.36	12	0.38	2075.00	17654.00	25250	20230622	-5.15	16000	20221012	49.69	25250	-5.15	20230622	17300	38.44	20230316	25250	-5.15	20230622	16000	49.69	20221012	1.34	N	092730	500	41 억	566193	N	N	95	N	N
35	20230626	150645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-300	5	-1.24	703501400	29483	28.34	24100	24250	23400	31300	16900	24100	23861.26	6.90	0	-1826	25400	24750	24150	23500	22900	24450	23200	41	7200	500	17350	50	1	8207361	1953	11.47	1.35	12	0.36	2075.00	17654.00	25250	20230622	-5.74	16000	20221012	48.75	25250	-5.74	20230622	17300	37.57	20230316	25250	-5.74	20230622	16000	48.75	20221012	1.34	N	092730	500	41 억	566193	N	N	95	N	N
36	20230626	140645	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	-150	5	-0.62	597429350	25033	24.06	24100	24250	23400	31300	16900	24100	23865.67	6.90	0	-2865	25400	24750	24150	23500	22900	24450	23200	41	7200	500	17350	50	1	8207361	1966	11.54	1.36	12	0.31	2075.00	17654.00	25250	20230622	-5.15	16000	20221012	49.69	25250	-5.15	20230622	17300	38.44	20230316	25250	-5.15	20230622	16000	49.69	20221012	1.34	N	092730	500	41 억	566193	N	N	95	N	N
37	20230626	130640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24050	-50	5	-0.21	526142650	22064	21.21	24100	24250	23400	31300	16900	24100	23846.20	6.90	0	-2628	25400	24750	24150	23500	22900	24450	23200	41	7200	500	17350	50	1	8207361	1974	11.59	1.36	12	0.27	2075.00	17654.00	25250	20230622	-4.75	16000	20221012	50.31	25250	-4.75	20230622	17300	39.02	20230316	25250	-4.75	20230622	16000	50.31	20221012	1.34	N	092730	500	41 억	566193	N	N	95	N	N
38	20230626	120641	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	0	3	0.00	455909850	19151	18.41	24100	24250	23400	31300	16900	24100	23806.06	6.90	0	-2973	25400	24750	24150	23500	22900	24450	23200	41	7200	500	17350	50	1	8207361	1978	11.61	1.37	12	0.23	2075.00	17654.00	25250	20230622	-4.55	16000	20221012	50.63	25250	-4.55	20230622	17300	39.31	20230316	25250	-4.55	20230622	16000	50.63	20221012	1.34	N	092730	500	41 억	566193	N	N	95	N	N
39	20230626	110640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	-100	5	-0.41	348260000	14676	14.11	24100	24100	23400	31300	16900	24100	23729.90	6.90	0	-923	25400	24750	24150	23500	22900	24450	23200	41	7200	500	17350	50	1	8207361	1970	11.57	1.36	12	0.18	2075.00	17654.00	25250	20230622	-4.95	16000	20221012	50.00	25250	-4.95	20230622	17300	38.73	20230316	25250	-4.95	20230622	16000	50.00	20221012	1.34	N	092730	500	41 억	566193	N	N	95	N	N
40	20230626	100640	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	-400	5	-1.66	164511950	6930	6.66	24100	24100	23400	31300	16900	24100	23739.10	6.90	0	-417	25400	24750	24150	23500	22900	24450	23200	41	7200	500	17350	50	1	8207361	1945	11.42	1.34	12	0.08	2075.00	17654.00	25250	20230622	-6.14	16000	20221012	48.12	25250	-6.14	20230622	17300	36.99	20230316	25250	-6.14	20230622	16000	48.12	20221012	1.34	N	092730	500	41 억	566193	N	N	95	N	N
41	20230626	090642	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23550	-550	5	-2.28	35260450	1478	1.42	24100	24100	23500	31300	16900	24100	23856.87	6.90	0	-655	25400	24750	24150	23500	22900	24450	23200	41	7200	500	17350	50	1	8207361	1933	11.35	1.33	12	0.02	2075.00	17654.00	25250	20230622	-6.73	16000	20221012	47.19	25250	-6.73	20230622	17300	36.13	20230316	25250	-6.73	20230622	16000	47.19	20221012	1.34	N	092730	500	41 억	566193	N	N	95	N	N
42	20230623	172740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24100	-700	5	-2.82	2509211550	103746	103.38	24500	24800	23550	32200	17400	24800	24186.26	6.73	0	13181	26366	25582	24466	23682	22566	25975	24075	41	7400	500	17850	50	1	8207361	1978	11.61	1.37	12	1.26	2075.00	17654.00	25250	20230622	-4.55	16000	20221012	50.63	25250	-4.55	20230622	17300	39.31	20230316	25250	-4.55	20230622	16000	50.63	20221012	1.26	N	092730	500	41 억	552120	N	N	95	N	N
43	20230623	140531	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	-800	5	-3.23	1658252450	68046	67.81	24500	24800	24000	32200	17400	24800	24369.58	6.73	0	11199	26366	25582	24466	23682	22566	25975	24075	41	7400	500	17850	50	1	8207361	1970	11.57	1.36	12	0.83	2075.00	17654.00	25250	20230622	-4.95	16000	20221012	50.00	25250	-4.95	20230622	17300	38.73	20230316	25250	-4.95	20230622	16000	50.00	20221012	1.26	N	092730	500	41 억	552120	N	N	0	N	N
44	20230622	160855	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24800	550	2	2.27	2467997750	100100	60.60	24100	25250	23350	31500	17000	24250	24655.13	7.12	0	-29313	25983	25116	24183	23316	22383	25550	23750	41	7250	500	17460	50	1	8207361	2035	11.95	1.40	12	1.22	2075.00	17654.00	25250	20230622	-1.78	16000	20221012	55.00	25250	-1.78	20230622	17300	43.35	20230316	25250	-1.78	20230622	16000	55.00	20221012	1.50	N	092730	500	41 억	584520	N	N	83	N	N
45	20230622	150419	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24700	450	2	1.86	2369206050	96102	58.18	24100	25250	23350	31500	17000	24250	24653.04	7.12	0	-29093	25983	25116	24183	23316	22383	25550	23750	41	7250	500	17460	50	1	8207361	2027	11.90	1.40	12	1.17	2075.00	17654.00	25250	20230622	-2.18	16000	20221012	54.38	25250	-2.18	20230622	17300	42.77	20230316	25250	-2.18	20230622	16000	54.38	20221012	1.50	N	092730	500	41 억	584520	N	N	83	N	N
46	20230622	140644	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24800	550	2	2.27	2055523200	83412	50.50	24100	25250	23350	31500	17000	24250	24643.02	7.12	0	-25211	25983	25116	24183	23316	22383	25550	23750	41	7250	500	17460	50	1	8207361	2035	11.95	1.40	12	1.02	2075.00	17654.00	25250	20230622	-1.78	16000	20221012	55.00	25250	-1.78	20230622	17300	43.35	20230316	25250	-1.78	20230622	16000	55.00	20221012	1.50	N	092730	500	41 억	584520	N	N	83	N	N
47	20230622	130338	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24900	650	2	2.68	1797613150	73017	44.20	24100	25250	23350	31500	17000	24250	24619.10	7.12	0	-21946	25983	25116	24183	23316	22383	25550	23750	41	7250	500	17460	50	1	8207361	2044	12.00	1.41	12	0.89	2075.00	17654.00	25250	20230622	-1.39	16000	20221012	55.62	25250	-1.39	20230622	17300	43.93	20230316	25250	-1.39	20230622	16000	55.62	20221012	1.50	N	092730	500	41 억	584520	N	N	83	N	N
48	20230622	120755	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	25000	750	2	3.09	1591874300	64753	39.20	24100	25250	23350	31500	17000	24250	24583.79	7.12	0	-19865	25983	25116	24183	23316	22383	25550	23750	41	7250	500	17460	50	1	8207361	2052	12.05	1.42	12	0.79	2075.00	17654.00	25250	20230622	-0.99	16000	20221012	56.25	25250	-0.99	20230622	17300	44.51	20230316	25250	-0.99	20230622	16000	56.25	20221012	1.50	N	092730	500	41 억	584520	N	N	83	N	N
49	20230622	110401	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	200	2	0.82	555385150	23151	14.02	24100	24500	23350	31500	17000	24250	23989.68	7.12	0	-2894	25983	25116	24183	23316	22383	25550	23750	41	7250	500	17460	50	1	8207361	2007	11.78	1.38	12	0.28	2075.00	17654.00	25050	20230621	-2.40	16000	20221012	52.81	25050	-2.40	20230621	17300	41.33	20230316	25050	-2.40	20230621	16000	52.81	20221012	1.50	N	092730	500	41 억	584520	N	N	83	N	N
50	20230622	100942	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24250	0	3	0.00	386584400	16209	9.81	24100	24250	23350	31500	17000	24250	23849.98	7.12	0	-445	25983	25116	24183	23316	22383	25550	23750	41	7250	500	17460	50	1	8207361	1990	11.69	1.37	12	0.20	2075.00	17654.00	25050	20230621	-3.19	16000	20221012	51.56	25050	-3.19	20230621	17300	40.17	20230316	25050	-3.19	20230621	16000	51.56	20221012	1.50	N	092730	500	41 억	584520	N	N	83	N	N
51	20230622	090733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23700	-550	5	-2.27	75018450	3143	1.90	24100	24150	23650	31500	17000	24250	23868.42	7.12	0	-162	25983	25116	24183	23316	22383	25550	23750	41	7250	500	17460	50	1	8207361	1945	11.42	1.34	12	0.04	2075.00	17654.00	25050	20230621	-5.39	16000	20221012	48.12	25050	-5.39	20230621	17300	36.99	20230316	25050	-5.39	20230621	16000	48.12	20221012	1.50	N	092730	500	41 억	584520	N	N	83	N	N
52	20230621	160801	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24250	500	2	2.11	4029576250	164908	57.51	23750	25050	23250	30850	16650	23750	24435.47	7.36	0	-17732	26083	24916	23733	22566	21383	25500	23150	41	7100	500	17100	50	1	8207361	1990	11.69	1.37	12	2.01	2075.00	17654.00	25050	20230621	-3.19	16000	20221012	51.56	25050	-3.19	20230621	17300	40.17	20230316	25050	-3.19	20230621	16000	51.56	20221012	1.37	N	092730	500	41 억	604331	N	N	83	N	N
53	20230621	150142	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24350	600	2	2.53	3910650850	160000	55.80	23750	25050	23250	30850	16650	23750	24441.57	7.36	0	-15876	26083	24916	23733	22566	21383	25500	23150	41	7100	500	17100	50	1	8207361	1998	11.73	1.38	12	1.95	2075.00	17654.00	25050	20230621	-2.79	16000	20221012	52.19	25050	-2.79	20230621	17300	40.75	20230316	25050	-2.79	20230621	16000	52.19	20221012	1.37	N	092730	500	41 억	604331	N	N	122	N	N
54	20230621	140700	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24200	450	2	1.89	3662371500	149775	52.23	23750	25050	23250	30850	16650	23750	24452.49	7.36	0	-12941	26083	24916	23733	22566	21383	25500	23150	41	7100	500	17100	50	1	8207361	1986	11.66	1.37	12	1.82	2075.00	17654.00	25050	20230621	-3.39	16000	20221012	51.25	25050	-3.39	20230621	17300	39.88	20230316	25050	-3.39	20230621	16000	51.25	20221012	1.37	N	092730	500	41 억	604331	N	N	122	N	N
55	20230621	130809	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24350	600	2	2.53	3285480050	134324	46.84	23750	25050	23250	30850	16650	23750	24459.37	7.36	0	-9544	26083	24916	23733	22566	21383	25500	23150	41	7100	500	17100	50	1	8207361	1998	11.73	1.38	12	1.64	2075.00	17654.00	25050	20230621	-2.79	16000	20221012	52.19	25050	-2.79	20230621	17300	40.75	20230316	25050	-2.79	20230621	16000	52.19	20221012	1.37	N	092730	500	41 억	604331	N	N	122	N	N
56	20230621	120201	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24650	900	2	3.79	2906650000	118843	41.45	23750	25050	23250	30850	16650	23750	24457.90	7.36	0	-6148	26083	24916	23733	22566	21383	25500	23150	41	7100	500	17100	50	1	8207361	2023	11.88	1.40	12	1.45	2075.00	17654.00	25050	20230621	-1.60	16000	20221012	54.06	25050	-1.60	20230621	17300	42.49	20230316	25050	-1.60	20230621	16000	54.06	20221012	1.37	N	092730	500	41 억	604331	N	N	122	N	N
57	20230621	110202	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24900	1150	2	4.84	2143334350	88141	30.74	23750	24900	23250	30850	16650	23750	24317.11	7.36	0	-4661	26083	24916	23733	22566	21383	25500	23150	41	7100	500	17100	50	1	8207361	2044	12.00	1.41	12	1.07	2075.00	17654.00	24900	20230620	0.00	16000	20221012	55.62	24900	0.00	20230620	17300	43.93	20230316	24900	0.00	20230620	16000	55.62	20221012	1.37	N	092730	500	41 억	604331	N	N	122	N	N
58	20230621	100231	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	24400	650	2	2.74	1351028900	55963	19.52	23750	24750	23250	30850	16650	23750	24141.47	7.36	0	-9386	26083	24916	23733	22566	21383	25500	23150	41	7100	500	17100	50	1	8207361	2003	11.76	1.38	12	0.68	2075.00	17654.00	24900	20230620	-2.01	16000	20221012	52.50	24900	-2.01	20230620	17300	41.04	20230316	24900	-2.01	20230620	16000	52.50	20221012	1.37	N	092730	500	41 억	604331	N	N	122	N	N
59	20230621	090554	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23450	-300	5	-1.26	123099700	5252	1.83	23750	23750	23250	30850	16650	23750	23438.63	7.36	0	-195	26083	24916	23733	22566	21383	25500	23150	41	7100	500	17100	50	1	8207361	1925	11.30	1.33	12	0.06	2075.00	17654.00	24900	20230620	-5.82	16000	20221012	46.56	24900	-5.82	20230620	17300	35.55	20230316	24900	-5.82	20230620	16000	46.56	20221012	1.37	N	092730	500	41 억	604331	N	N	122	N	N
60	20230620	160757	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	23750	1300	2	5.79	6875932800	286116	318.63	22700	24900	22550	29150	15750	22450	24032.52	7.35	0	-5889	24050	23250	22800	22000	21550	23025	21775	41	6700	500	16160	50	1	8207361	1949	11.45	1.35	12	3.49	2075.00	17654.00	24900	20230620	-4.62	16000	20221012	48.44	24900	-4.62	20230620	17300	37.28	20230316	24900	-4.62	20230620	16000	48.44	20221012	1.37	N	092730	500	41 억	603439	N	N	122	N	N
61	20230620	150830	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	23900	1450	2	6.46	6653210200	276725	308.17	22700	24900	22550	29150	15750	22450	24042.68	7.35	0	-6462	24050	23250	22800	22000	21550	23025	21775	41	6700	500	16160	50	1	8207361	1962	11.52	1.35	12	3.37	2075.00	17654.00	24900	20230620	-4.02	16000	20221012	49.38	24900	-4.02	20230620	17300	38.15	20230316	24900	-4.02	20230620	16000	49.38	20221012	1.37	N	092730	500	41 억	603439	N	N	0	N	N
62	20230620	140450	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	23800	1350	2	6.01	6373851350	265088	295.21	22700	24900	22550	29150	15750	22450	24044.28	7.35	0	-4407	24050	23250	22800	22000	21550	23025	21775	41	6700	500	16160	50	1	8207361	1953	11.47	1.35	12	3.23	2075.00	17654.00	24900	20230620	-4.42	16000	20221012	48.75	24900	-4.42	20230620	17300	37.57	20230316	24900	-4.42	20230620	16000	48.75	20221012	1.37	N	092730	500	41 억	603439	N	N	0	N	N
63	20230620	130246	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24100	1650	2	7.35	5941161600	246966	275.03	22700	24900	22550	29150	15750	22450	24056.60	7.35	0	-4646	24050	23250	22800	22000	21550	23025	21775	41	6700	500	16160	50	1	8207361	1978	11.61	1.37	12	3.01	2075.00	17654.00	24900	20230620	-3.21	16000	20221012	50.63	24900	-3.21	20230620	17300	39.31	20230316	24900	-3.21	20230620	16000	50.63	20221012	1.37	N	092730	500	41 억	603439	N	N	0	N	N
64	20230620	120252	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24150	1700	2	7.57	5694839200	236742	263.65	22700	24900	22550	29150	15750	22450	24055.04	7.35	0	-4142	24050	23250	22800	22000	21550	23025	21775	41	6700	500	16160	50	1	8207361	1982	11.64	1.37	12	2.88	2075.00	17654.00	24900	20230620	-3.01	16000	20221012	50.94	24900	-3.01	20230620	17300	39.60	20230316	24900	-3.01	20230620	16000	50.94	20221012	1.37	N	092730	500	41 억	603439	N	N	0	N	N
65	20230620	111001	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24400	1950	2	8.69	5400178700	224602	250.13	22700	24900	22550	29150	15750	22450	24043.32	7.35	0	-6643	24050	23250	22800	22000	21550	23025	21775	41	6700	500	16160	50	1	8207361	2003	11.76	1.38	12	2.74	2075.00	17654.00	24900	20230620	-2.01	16000	20221012	52.50	24900	-2.01	20230620	17300	41.04	20230316	24900	-2.01	20230620	16000	52.50	20221012	1.37	N	092730	500	41 억	603439	N	N	0	N	N
66	20230620	100823	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	24400	1950	2	8.69	4386375800	182826	203.60	22700	24900	22550	29150	15750	22450	23992.08	7.35	0	-11738	24050	23250	22800	22000	21550	23025	21775	41	6700	500	16160	50	1	8207361	2003	11.76	1.38	12	2.23	2075.00	17654.00	24900	20230620	-2.01	16000	20221012	52.50	24900	-2.01	20230620	17300	41.04	20230316	24900	-2.01	20230620	16000	52.50	20221012	1.37	N	092730	500	41 억	603439	N	N	0	N	N
67	20230620	090649	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	150	2	0.67	222142850	9746	10.85	22700	23000	22600	29150	15750	22450	22793.23	7.35	0	-90	24050	23250	22800	22000	21550	23025	21775	41	6700	500	16160	50	1	8207361	1855	10.89	1.28	12	0.12	2075.00	17654.00	23650	20230616	-4.44	16000	20221012	41.25	23650	-4.44	20230616	17300	30.64	20230316	23650	-4.44	20230616	16000	41.25	20221012	1.37	N	092730	500	41 억	603439	N	N	0	N	N
68	20230619	160636	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22450	-1150	5	-4.87	2030029400	89450	45.94	23350	23600	22350	30650	16550	23600	22694.50	7.47	0	-10944	24233	23916	23333	23016	22433	24075	23175	41	7050	500	16990	50	1	8207361	1843	10.82	1.27	12	1.09	2075.00	17654.00	23650	20230616	-5.07	16000	20221012	40.31	23650	-5.07	20230616	17300	29.77	20230316	23650	-5.07	20230616	16000	40.31	20221012	1.29	N	092730	500	41 억	613473	N	N	31	N	N
69	20230619	150729	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22650	-950	5	-4.03	1867299350	82219	42.22	23350	23600	22350	30650	16550	23600	22711.21	7.47	0	-11095	24233	23916	23333	23016	22433	24075	23175	41	7050	500	16990	50	1	8207361	1859	10.92	1.28	12	1.00	2075.00	17654.00	23650	20230616	-4.23	16000	20221012	41.56	23650	-4.23	20230616	17300	30.92	20230316	23650	-4.23	20230616	16000	41.56	20221012	1.29	N	092730	500	41 억	613473	N	N	31	N	N
70	20230619	141003	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22550	-1050	5	-4.45	1628967650	71693	36.82	23350	23600	22350	30650	16550	23600	22721.35	7.47	0	-7100	24233	23916	23333	23016	22433	24075	23175	41	7050	500	16990	50	1	8207361	1851	10.87	1.28	12	0.87	2075.00	17654.00	23650	20230616	-4.65	16000	20221012	40.94	23650	-4.65	20230616	17300	30.35	20230316	23650	-4.65	20230616	16000	40.94	20221012	1.29	N	092730	500	41 억	613473	N	N	31	N	N
71	20230619	131032	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22450	-1150	5	-4.87	1489879200	65531	33.65	23350	23600	22350	30650	16550	23600	22735.39	7.47	0	-7296	24233	23916	23333	23016	22433	24075	23175	41	7050	500	16990	50	1	8207361	1843	10.82	1.27	12	0.80	2075.00	17654.00	23650	20230616	-5.07	16000	20221012	40.31	23650	-5.07	20230616	17300	29.77	20230316	23650	-5.07	20230616	16000	40.31	20221012	1.29	N	092730	500	41 억	613473	N	N	31	N	N
72	20230619	120335	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22500	-1100	5	-4.66	1267553750	55612	28.56	23350	23600	22350	30650	16550	23600	22792.71	7.47	0	-7187	24233	23916	23333	23016	22433	24075	23175	41	7050	500	16990	50	1	8207361	1847	10.84	1.27	12	0.68	2075.00	17654.00	23650	20230616	-4.86	16000	20221012	40.62	23650	-4.86	20230616	17300	30.06	20230316	23650	-4.86	20230616	16000	40.62	20221012	1.29	N	092730	500	41 억	613473	N	N	31	N	N
73	20230619	111038	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22600	-1000	5	-4.24	952960900	41637	21.38	23350	23600	22550	30650	16550	23600	22887.24	7.47	0	-3424	24233	23916	23333	23016	22433	24075	23175	41	7050	500	16990	50	1	8207361	1855	10.89	1.28	12	0.51	2075.00	17654.00	23650	20230616	-4.44	16000	20221012	41.25	23650	-4.44	20230616	17300	30.64	20230316	23650	-4.44	20230616	16000	41.25	20221012	1.29	N	092730	500	41 억	613473	N	N	31	N	N
74	20230619	100722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22750	-850	5	-3.60	653147650	28403	14.59	23350	23600	22700	30650	16550	23600	22995.58	7.47	0	-106	24233	23916	23333	23016	22433	24075	23175	41	7050	500	16990	50	1	8207361	1867	10.96	1.29	12	0.35	2075.00	17654.00	23650	20230616	-3.81	16000	20221012	42.19	23650	-3.81	20230616	17300	31.50	20230316	23650	-3.81	20230616	16000	42.19	20221012	1.29	N	092730	500	41 억	613473	N	N	31	N	N
75	20230619	090344	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23600	0	3	0.00	83857350	3585	1.84	23350	23600	23300	30650	16550	23600	23390.76	7.47	0	-585	24233	23916	23333	23016	22433	24075	23175	41	7050	500	16990	50	1	8207361	1937	11.37	1.34	12	0.04	2075.00	17654.00	23650	20230616	-0.21	16000	20221012	47.50	23650	-0.21	20230616	17300	36.42	20230316	23650	-0.21	20230616	16000	47.50	20221012	1.29	N	092730	500	41 억	613473	N	N	31	N	N
76	20230616	160801	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	23600	300	2	1.29	4497016550	193477	29.10	23200	23650	22750	30250	16350	23300	23242.81	7.61	0	-6880	25033	24166	22483	21616	19933	24600	22050	41	6950	500	16770	50	1	8207361	1937	11.37	1.34	12	2.36	2075.00	17654.00	23650	20230616	-0.21	16000	20221012	47.50	23650	-0.21	20230616	17300	36.42	20230316	23650	-0.21	20230616	16000	47.50	20221012	1.34	N	092730	500	41 억	624188	N	N	31	N	N
77	20230616	150348	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	23450	150	2	0.64	4297275450	184976	27.82	23200	23650	22750	30250	16350	23300	23231.53	7.61	0	-4940	25033	24166	22483	21616	19933	24600	22050	41	6950	500	16770	50	1	8207361	1925	11.30	1.33	12	2.25	2075.00	17654.00	23650	20230616	-0.85	16000	20221012	46.56	23650	-0.85	20230616	17300	35.55	20230316	23650	-0.85	20230616	16000	46.56	20221012	1.34	N	092730	500	41 억	624188	N	N	639	N	N
78	20230616	140951	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	23400	100	2	0.43	3744330450	161398	24.28	23200	23600	22750	30250	16350	23300	23199.36	7.61	0	959	25033	24166	22483	21616	19933	24600	22050	41	6950	500	16770	50	1	8207361	1921	11.28	1.33	12	1.97	2075.00	17654.00	23600	20230616	-0.85	16000	20221012	46.25	23600	-0.85	20230616	17300	35.26	20230316	23600	-0.85	20230616	16000	46.25	20221012	1.34	N	092730	500	41 억	624188	N	N	639	N	N
79	20230616	130704	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	23250	-50	5	-0.21	3279011500	141471	21.28	23200	23600	22750	30250	16350	23300	23177.98	7.61	0	2541	25033	24166	22483	21616	19933	24600	22050	41	6950	500	16770	50	1	8207361	1908	11.20	1.32	12	1.72	2075.00	17654.00	23600	20230616	-1.48	16000	20221012	45.31	23600	-1.48	20230616	17300	34.39	20230316	23600	-1.48	20230616	16000	45.31	20221012	1.34	N	092730	500	41 억	624188	N	N	639	N	N
80	20230616	120710	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	23550	250	2	1.07	2731020850	117998	17.75	23200	23600	22750	30250	16350	23300	23144.64	7.61	0	-1575	25033	24166	22483	21616	19933	24600	22050	41	6950	500	16770	50	1	8207361	1933	11.35	1.33	12	1.44	2075.00	17654.00	23600	20230616	-0.21	16000	20221012	47.19	23600	-0.21	20230616	17300	36.13	20230316	23600	-0.21	20230616	16000	47.19	20221012	1.34	N	092730	500	41 억	624188	N	N	639	N	N
81	20230616	110120	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	23200	-100	5	-0.43	2047667350	88748	13.35	23200	23400	22750	30250	16350	23300	23072.83	7.61	0	-737	25033	24166	22483	21616	19933	24600	22050	41	6950	500	16770	50	1	8207361	1904	11.18	1.31	12	1.08	2075.00	17654.00	23400	20230616	-0.85	16000	20221012	45.00	23400	-0.85	20230616	17300	34.10	20230316	23400	-0.85	20230616	16000	45.00	20221012	1.34	N	092730	500	41 억	624188	N	N	639	N	N
82	20230616	100917	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22950	-350	5	-1.50	1487920700	64590	9.71	23200	23300	22750	30250	16350	23300	23036.39	7.61	0	-63	25033	24166	22483	21616	19933	24600	22050	41	6950	500	16770	50	1	8207361	1884	11.06	1.30	12	0.79	2075.00	17654.00	23350	20230615	-1.71	16000	20221012	43.44	23350	-1.71	20230615	17300	32.66	20230316	23350	-1.71	20230615	16000	43.44	20221012	1.34	N	092730	500	41 억	624188	N	N	639	N	N
83	20230616	090110	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	-50	5	-0.21	174685800	7526	1.13	23200	23300	23050	30250	16350	23300	23210.98	7.61	0	-2014	25033	24166	22483	21616	19933	24600	22050	41	6950	500	16770	50	1	8207361	1908	11.20	1.32	12	0.09	2075.00	17654.00	23350	20230615	-0.43	16000	20221012	45.31	23350	-0.43	20230615	17300	34.39	20230316	23350	-0.43	20230615	16000	45.31	20221012	1.34	N	092730	500	41 억	624188	N	N	639	N	N
84	20230615	150500	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	22950	2850	2	14.18	14148744700	630721	1181.08	21000	23350	20800	26100	14100	20100	22432.65	7.19	0	38175	20853	20476	20223	19846	19593	20350	19720	41	6000	500	14470	50	1	8207361	1884	11.06	1.30	12	7.68	2075.00	17654.00	23350	20230615	-1.71	16000	20221012	43.44	23350	-1.71	20230615	17300	32.66	20230316	23350	-1.71	20230615	16000	43.44	20221012	1.51	N	092730	500	41 억	590296	N	N	45	N	N
85	20230615	140512	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	23100	3000	2	14.93	12590214600	563039	1054.34	21000	23250	20800	26100	14100	20100	22361.18	7.19	0	28956	20853	20476	20223	19846	19593	20350	19720	41	6000	500	14470	50	1	8207361	1896	11.13	1.31	12	6.86	2075.00	17654.00	23250	20230615	-0.65	16000	20221012	44.38	23250	-0.65	20230615	17300	33.53	20230316	23250	-0.65	20230615	16000	44.38	20221012	1.51	N	092730	500	41 억	590296	N	N	45	N	N
86	20230615	130225	55	40.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	23050	2950	2	14.68	8430605250	381598	714.58	21000	23050	20800	26100	14100	20100	22092.90	7.19	0	25803	20853	20476	20223	19846	19593	20350	19720	41	6000	500	14470	50	1	8207361	1892	11.11	1.31	12	4.65	2075.00	17654.00	23050	20230615	0.00	16000	20221012	44.06	23050	0.00	20230615	17300	33.24	20230316	23050	0.00	20230615	16000	44.06	20221012	1.51	N	092730	500	41 억	590296	N	N	45	N	N
87	20230615	120352	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	22300	2200	2	10.95	4635772050	214287	401.27	21000	22300	20800	26100	14100	20100	21633.47	7.19	0	39531	20853	20476	20223	19846	19593	20350	19720	41	6000	500	14470	50	1	8207361	1830	10.75	1.26	12	2.61	2075.00	17654.00	22900	20230512	-2.62	16000	20221012	39.38	22900	-2.62	20230512	17300	28.90	20230316	22900	-2.62	20230512	16000	39.38	20221012	1.51	N	092730	500	41 억	590296	N	N	45	N	N
88	20230615	110853	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	21750	1650	2	8.21	3342462000	155467	291.13	21000	22000	20800	26100	14100	20100	21499.50	7.19	0	25475	20853	20476	20223	19846	19593	20350	19720	41	6000	500	14470	50	1	8207361	1785	10.48	1.23	12	1.89	2075.00	17654.00	22900	20230512	-5.02	16000	20221012	35.94	22900	-5.02	20230512	17300	25.72	20230316	22900	-5.02	20230512	16000	35.94	20221012	1.51	N	092730	500	41 억	590296	N	N	45	N	N
89	20230611	184548	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	20850	300	2	1.46	1299017250	62624	227.91	20600	21000	20350	26700	14400	20550	20742.99	6.65	10842	10481	21316	20932	20466	20082	19616	20700	19850	41	6150	500	14790	50	1	8207361	1711	10.05	1.18	12	0.76	2075.00	17654.00	23500	20220609	-11.28	16000	20221012	30.31	22900	-8.95	20230512	17300	20.52	20230316	23500	-11.28	20220609	16000	30.31	20221012	1.74	N	092730	500	41 억	546131	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History