KissMeData/033500/price/prices-20230601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

40 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	160358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12350	150	2	1.23	3907304450	317709	22.38	12120	12440	12110	15860	8540	12200	12298.36	3.75	0	37760	13146	12672	12436	11962	11726	12555	11845	153	3660	500	9020	10	1	29914347	3694	43.64	2.35	12	1.06	283.00	5255.00	14200	20220825	-13.03	10140	20230327	21.79	13910	-11.21	20230627	10140	21.79	20230327	14200	-13.03	20220825	10140	21.79	20230327	2.39	N	033500	500	152 억	1120816	N	N	5	N	N
3	20230630	150401	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12290	90	2	0.74	3703997670	301228	21.22	12120	12440	12110	15860	8540	12200	12296.33	3.75	0	38855	13146	12672	12436	11962	11726	12555	11845	153	3660	500	9020	10	1	29914347	3676	43.43	2.34	12	1.01	283.00	5255.00	14200	20220825	-13.45	10140	20230327	21.20	13910	-11.65	20230627	10140	21.20	20230327	14200	-13.45	20220825	10140	21.20	20230327	2.39	N	033500	500	152 억	1120816	N	N	5	N	N
4	20230630	140400	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12300	100	2	0.82	3297359210	268163	18.89	12120	12440	12110	15860	8540	12200	12296.11	3.75	0	36576	13146	12672	12436	11962	11726	12555	11845	153	3660	500	9020	10	1	29914347	3679	43.46	2.34	12	0.90	283.00	5255.00	14200	20220825	-13.38	10140	20230327	21.30	13910	-11.57	20230627	10140	21.30	20230327	14200	-13.38	20220825	10140	21.30	20230327	2.39	N	033500	500	152 억	1120816	N	N	5	N	N
5	20230630	130401	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12300	100	2	0.82	2934046050	238601	16.81	12120	12440	12110	15860	8540	12200	12296.88	3.75	0	34958	13146	12672	12436	11962	11726	12555	11845	153	3660	500	9020	10	1	29914347	3679	43.46	2.34	12	0.80	283.00	5255.00	14200	20220825	-13.38	10140	20230327	21.30	13910	-11.57	20230627	10140	21.30	20230327	14200	-13.38	20220825	10140	21.30	20230327	2.39	N	033500	500	152 억	1120816	N	N	5	N	N
6	20230630	120358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12230	30	2	0.25	2600735370	211455	14.90	12120	12440	12110	15860	8540	12200	12299.25	3.75	0	29477	13146	12672	12436	11962	11726	12555	11845	153	3660	500	9020	10	1	29914347	3659	43.22	2.33	12	0.71	283.00	5255.00	14200	20220825	-13.87	10140	20230327	20.61	13910	-12.08	20230627	10140	20.61	20230327	14200	-13.87	20220825	10140	20.61	20230327	2.39	N	033500	500	152 억	1120816	N	N	5	N	N
7	20230630	110400	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12370	170	2	1.39	2060140620	167508	11.80	12120	12440	12110	15860	8540	12200	12298.77	3.75	0	26978	13146	12672	12436	11962	11726	12555	11845	153	3660	500	9020	10	1	29914347	3700	43.71	2.35	12	0.56	283.00	5255.00	14200	20220825	-12.89	10140	20230327	21.99	13910	-11.07	20230627	10140	21.99	20230327	14200	-12.89	20220825	10140	21.99	20230327	2.39	N	033500	500	152 억	1120816	N	N	5	N	N
8	20230630	100400	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12360	160	2	1.31	1359460220	110911	7.81	12120	12400	12110	15860	8540	12200	12257.22	3.75	0	20906	13146	12672	12436	11962	11726	12555	11845	153	3660	500	9020	10	1	29914347	3697	43.67	2.35	12	0.37	283.00	5255.00	14200	20220825	-12.96	10140	20230327	21.89	13910	-11.14	20230627	10140	21.89	20230327	14200	-12.96	20220825	10140	21.89	20230327	2.39	N	033500	500	152 억	1120816	N	N	5	N	N
9	20230630	090401	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12210	10	2	0.08	279000260	22930	1.62	12120	12270	12120	15860	8540	12200	12167.46	3.75	0	-1954	13146	12672	12436	11962	11726	12555	11845	153	3660	500	9020	10	1	29914347	3653	43.14	2.32	12	0.08	283.00	5255.00	14200	20220825	-14.01	10140	20230327	20.41	13910	-12.22	20230627	10140	20.41	20230327	14200	-14.01	20220825	10140	20.41	20230327	2.39	N	033500	500	152 억	1120816	N	N	5	N	N
10	20230629	160400	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12200	-390	5	-3.10	17901844420	1410822	195.20	12730	12910	12200	16360	8820	12590	12690.22	4.22	0	-139701	13030	12810	12680	12460	12330	12745	12395	153	3770	500	9310	10	1	29914347	3650	43.11	2.32	12	4.72	283.00	5255.00	14200	20220825	-14.08	10140	20230327	20.32	13910	-12.29	20230627	10140	20.32	20230327	14200	-14.08	20220825	10140	20.32	20230327	2.07	N	033500	500	152 억	1262563	N	N	5	N	N
11	20230629	150358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12270	-320	5	-2.54	17012340890	1338059	185.14	12730	12910	12240	16360	8820	12590	12714.22	4.22	0	-146011	13030	12810	12680	12460	12330	12745	12395	153	3770	500	9310	10	1	29914347	3670	43.36	2.33	12	4.47	283.00	5255.00	14200	20220825	-13.59	10140	20230327	21.01	13910	-11.79	20230627	10140	21.01	20230327	14200	-13.59	20220825	10140	21.01	20230327	2.07	N	033500	500	152 억	1262563	N	N	866	N	N
12	20230629	140356	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12290	-300	5	-2.38	16423108950	1290134	178.51	12730	12910	12240	16360	8820	12590	12729.80	4.22	0	-141544	13030	12810	12680	12460	12330	12745	12395	153	3770	500	9310	10	1	29914347	3676	43.43	2.34	12	4.31	283.00	5255.00	14200	20220825	-13.45	10140	20230327	21.20	13910	-11.65	20230627	10140	21.20	20230327	14200	-13.45	20220825	10140	21.20	20230327	2.07	N	033500	500	152 억	1262563	N	N	866	N	N
13	20230629	130358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12350	-240	5	-1.91	15584220230	1221867	169.06	12730	12910	12320	16360	8820	12590	12754.47	4.22	0	-128439	13030	12810	12680	12460	12330	12745	12395	153	3770	500	9310	10	1	29914347	3694	43.64	2.35	12	4.08	283.00	5255.00	14200	20220825	-13.03	10140	20230327	21.79	13910	-11.21	20230627	10140	21.79	20230327	14200	-13.03	20220825	10140	21.79	20230327	2.07	N	033500	500	152 억	1262563	N	N	866	N	N
14	20230629	120358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12490	-100	5	-0.79	14798636700	1158704	160.32	12730	12910	12450	16360	8820	12590	12771.76	4.22	0	-119120	13030	12810	12680	12460	12330	12745	12395	153	3770	500	9310	10	1	29914347	3736	44.13	2.38	12	3.87	283.00	5255.00	14200	20220825	-12.04	10140	20230327	23.18	13910	-10.21	20230627	10140	23.18	20230327	14200	-12.04	20220825	10140	23.18	20230327	2.07	N	033500	500	152 억	1262563	N	N	866	N	N
15	20230629	110359	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12460	-130	5	-1.03	14308359280	1119424	154.89	12730	12910	12460	16360	8820	12590	12781.94	4.22	0	-106130	13030	12810	12680	12460	12330	12745	12395	153	3770	500	9310	10	1	29914347	3727	44.03	2.37	12	3.74	283.00	5255.00	14200	20220825	-12.25	10140	20230327	22.88	13910	-10.42	20230627	10140	22.88	20230327	14200	-12.25	20220825	10140	22.88	20230327	2.07	N	033500	500	152 억	1262563	N	N	866	N	N
16	20230629	100359	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12760	170	2	1.35	12790213670	998688	138.18	12730	12910	12580	16360	8820	12590	12807.07	4.22	0	-79069	13030	12810	12680	12460	12330	12745	12395	153	3770	500	9310	10	1	29914347	3817	45.09	2.43	12	3.34	283.00	5255.00	14200	20220825	-10.14	10140	20230327	25.84	13910	-8.27	20230627	10140	25.84	20230327	14200	-10.14	20220825	10140	25.84	20230327	2.07	N	033500	500	152 억	1262563	N	N	866	N	N
17	20230629	090358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12680	90	2	0.71	328175930	25846	3.58	12730	12740	12650	16360	8820	12590	12698.47	4.22	0	-405	13030	12810	12680	12460	12330	12745	12395	153	3770	500	9310	10	1	29914347	3793	44.81	2.41	12	0.09	283.00	5255.00	14200	20220825	-10.70	10140	20230327	25.05	13910	-8.84	20230627	10140	25.05	20230327	14200	-10.70	20220825	10140	25.05	20230327	2.07	N	033500	500	152 억	1262563	N	N	866	N	N
18	20230628	160354	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12590	60	2	0.48	8914182820	701530	21.33	12620	12900	12550	16280	8780	12530	12707.61	4.26	0	-12370	14376	13452	12986	12062	11596	13220	11830	153	3750	500	9270	10	1	29914347	3766	44.49	2.40	12	2.35	283.00	5255.00	14200	20220825	-11.34	10140	20230327	24.16	13910	-9.49	20230627	10140	24.16	20230327	14200	-11.34	20220825	10140	24.16	20230327	2.10	N	033500	500	152 억	1274906	N	N	866	N	N
19	20230628	150356	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12600	70	2	0.56	8275680460	650837	19.79	12620	12900	12550	16280	8780	12530	12716.19	4.26	0	-11324	14376	13452	12986	12062	11596	13220	11830	153	3750	500	9270	10	1	29914347	3769	44.52	2.40	12	2.18	283.00	5255.00	14200	20220825	-11.27	10140	20230327	24.26	13910	-9.42	20230627	10140	24.26	20230327	14200	-11.27	20220825	10140	24.26	20230327	2.10	N	033500	500	152 억	1274906	N	N	1	N	N
20	20230628	140355	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12590	60	2	0.48	7316294140	574629	17.47	12620	12900	12550	16280	8780	12530	12733.13	4.26	0	2063	14376	13452	12986	12062	11596	13220	11830	153	3750	500	9270	10	1	29914347	3766	44.49	2.40	12	1.92	283.00	5255.00	14200	20220825	-11.34	10140	20230327	24.16	13910	-9.49	20230627	10140	24.16	20230327	14200	-11.34	20220825	10140	24.16	20230327	2.10	N	033500	500	152 억	1274906	N	N	1	N	N
21	20230628	130355	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12610	80	2	0.64	6591793150	517037	15.72	12620	12900	12570	16280	8780	12530	12750.29	4.26	0	9789	14376	13452	12986	12062	11596	13220	11830	153	3750	500	9270	10	1	29914347	3772	44.56	2.40	12	1.73	283.00	5255.00	14200	20220825	-11.20	10140	20230327	24.36	13910	-9.35	20230627	10140	24.36	20230327	14200	-11.20	20220825	10140	24.36	20230327	2.10	N	033500	500	152 억	1274906	N	N	1	N	N
22	20230628	120325	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12730	200	2	1.60	5792232230	453922	13.80	12620	12900	12570	16280	8780	12530	12761.75	4.26	0	24335	14376	13452	12986	12062	11596	13220	11830	153	3750	500	9270	10	1	29914347	3808	44.98	2.42	12	1.52	283.00	5255.00	14200	20220825	-10.35	10140	20230327	25.54	13910	-8.48	20230627	10140	25.54	20230327	14200	-10.35	20220825	10140	25.54	20230327	2.10	N	033500	500	152 억	1274906	N	N	1	N	N
23	20230628	110359	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12780	250	2	2.00	5158773320	404254	12.29	12620	12900	12570	16280	8780	12530	12762.73	4.26	0	33231	14376	13452	12986	12062	11596	13220	11830	153	3750	500	9270	10	1	29914347	3823	45.16	2.43	12	1.35	283.00	5255.00	14200	20220825	-10.00	10140	20230327	26.04	13910	-8.12	20230627	10140	26.04	20230327	14200	-10.00	20220825	10140	26.04	20230327	2.10	N	033500	500	152 억	1274906	N	N	1	N	N
24	20230628	100358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12730	200	2	1.60	4089629720	320809	9.75	12620	12900	12570	16280	8780	12530	12749.66	4.26	0	28004	14376	13452	12986	12062	11596	13220	11830	153	3750	500	9270	10	1	29914347	3808	44.98	2.42	12	1.07	283.00	5255.00	14200	20220825	-10.35	10140	20230327	25.54	13910	-8.48	20230627	10140	25.54	20230327	14200	-10.35	20220825	10140	25.54	20230327	2.10	N	033500	500	152 억	1274906	N	N	1	N	N
25	20230628	090356	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12640	110	2	0.88	770423720	60958	1.85	12620	12700	12610	16280	8780	12530	12643.49	4.26	0	1228	14376	13452	12986	12062	11596	13220	11830	153	3750	500	9270	10	1	29914347	3781	44.66	2.41	12	0.20	283.00	5255.00	14200	20220825	-10.99	10140	20230327	24.65	13910	-9.13	20230627	10140	24.65	20230327	14200	-10.99	20220825	10140	24.65	20230327	2.10	N	033500	500	152 억	1274906	N	N	1	N	N
26	20230627	160357	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12530	170	2	1.38	43260458780	3273151	4025.12	13480	13910	12520	16060	8660	12360	13218.13	5.28	0	-300258	12540	12450	12350	12260	12160	12455	12265	153	3700	500	9140	10	1	29914347	3748	44.28	2.38	12	10.94	283.00	5255.00	14200	20220825	-11.76	10140	20230327	23.57	13910	-9.92	20230627	10140	23.57	20230327	14200	-11.76	20220825	10140	23.57	20230327	2.19	N	033500	500	152 억	1578576	N	N	1	N	N
27	20230627	150359	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12550	190	2	1.54	42350104560	3200545	3935.84	13480	13910	12520	16060	8660	12360	13232.15	5.28	0	-300638	12540	12450	12350	12260	12160	12455	12265	153	3700	500	9140	10	1	29914347	3754	44.35	2.39	12	10.70	283.00	5255.00	14200	20220825	-11.62	10140	20230327	23.77	13910	-9.78	20230627	10140	23.77	20230327	14200	-11.62	20220825	10140	23.77	20230327	2.19	N	033500	500	152 억	1578576	N	N	0	N	N
28	20230627	140402	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12560	200	2	1.62	40793768900	3076854	3783.73	13480	13910	12520	16060	8660	12360	13258.27	5.28	0	-298510	12540	12450	12350	12260	12160	12455	12265	153	3700	500	9140	10	1	29914347	3757	44.38	2.39	12	10.29	283.00	5255.00	14200	20220825	-11.55	10140	20230327	23.87	13910	-9.71	20230627	10140	23.87	20230327	14200	-11.55	20220825	10140	23.87	20230327	2.19	N	033500	500	152 억	1578576	N	N	0	N	N
29	20230627	130401	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12760	400	2	3.24	38703897000	2911232	3580.06	13480	13910	12650	16060	8660	12360	13294.68	5.28	0	-283955	12540	12450	12350	12260	12160	12455	12265	153	3700	500	9140	10	1	29914347	3817	45.09	2.43	12	9.73	283.00	5255.00	14200	20220825	-10.14	10140	20230327	25.84	13910	-8.27	20230627	10140	25.84	20230327	14200	-10.14	20220825	10140	25.84	20230327	2.19	N	033500	500	152 억	1578576	N	N	0	N	N
30	20230627	120403	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12690	330	2	2.67	37233959650	2795570	3437.82	13480	13910	12670	16060	8660	12360	13318.92	5.28	0	-263096	12540	12450	12350	12260	12160	12455	12265	153	3700	500	9140	10	1	29914347	3796	44.84	2.41	12	9.35	283.00	5255.00	14200	20220825	-10.63	10140	20230327	25.15	13910	-8.77	20230627	10140	25.15	20230327	14200	-10.63	20220825	10140	25.15	20230327	2.19	N	033500	500	152 억	1578576	N	N	0	N	N
31	20230627	110403	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12870	510	2	4.13	35015778270	2621596	3223.88	13480	13910	12750	16060	8660	12360	13356.66	5.28	0	-234533	12540	12450	12350	12260	12160	12455	12265	153	3700	500	9140	10	1	29914347	3850	45.48	2.45	12	8.76	283.00	5255.00	14200	20220825	-9.37	10140	20230327	26.92	13910	-7.48	20230627	10140	26.92	20230327	14200	-9.37	20220825	10140	26.92	20230327	2.19	N	033500	500	152 억	1578576	N	N	0	N	N
32	20230627	100355	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	13010	650	2	5.26	31018486000	2310688	2841.55	13480	13910	12910	16060	8660	12360	13423.92	5.28	0	-181571	12540	12450	12350	12260	12160	12455	12265	153	3700	500	9140	10	1	29914347	3892	45.97	2.48	12	7.72	283.00	5255.00	14200	20220825	-8.38	10140	20230327	28.30	13910	-6.47	20230627	10140	28.30	20230327	14200	-8.38	20220825	10140	28.30	20230327	2.19	N	033500	500	152 억	1578576	N	N	0	N	N
33	20230627	090357	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	13480	1120	2	9.06	15850307490	1158855	1425.09	13480	13910	13400	16060	8660	12360	13677.56	5.28	0	-102712	12540	12450	12350	12260	12160	12455	12265	153	3700	500	9140	10	1	29914347	4032	47.63	2.57	12	3.87	283.00	5255.00	14200	20220825	-5.07	10140	20230327	32.94	13910	-3.09	20230627	10140	32.94	20230327	14200	-5.07	20220825	10140	32.94	20230327	2.19	N	033500	500	152 억	1578576	N	N	0	N	N
34	20230626	160356	58	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12360	0	3	0.00	1006022590	81318	38.95	12360	12440	12250	16060	8660	12360	12371.46	5.33	0	-16350	12673	12516	12413	12256	12153	12465	12205	153	3700	500	9140	10	1	29914347	3697	43.67	2.35	12	0.27	283.00	5255.00	14200	20220825	-12.96	10140	20230327	21.89	12930	-4.41	20230621	10140	21.89	20230327	14200	-12.96	20220825	10140	21.89	20230327	2.24	N	033500	500	152 억	1594445	N	N	0	N	N
35	20230626	150359	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12360	0	3	0.00	1003476450	81112	38.85	12360	12440	12250	16060	8660	12360	12371.49	5.33	0	-16301	12673	12516	12413	12256	12153	12465	12205	153	3700	500	9140	10	1	29914347	3697	43.67	2.35	12	0.27	283.00	5255.00	14200	20220825	-12.96	10140	20230327	21.89	12930	-4.41	20230621	10140	21.89	20230327	14200	-12.96	20220825	10140	21.89	20230327	2.24	N	033500	500	152 억	1594445	N	N	0	N	N
36	20230626	140358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12370	10	2	0.08	905726210	73210	35.07	12360	12440	12250	16060	8660	12360	12371.62	5.33	0	-14142	12673	12516	12413	12256	12153	12465	12205	153	3700	500	9140	10	1	29914347	3700	43.71	2.35	12	0.24	283.00	5255.00	14200	20220825	-12.89	10140	20230327	21.99	12930	-4.33	20230621	10140	21.99	20230327	14200	-12.89	20220825	10140	21.99	20230327	2.24	N	033500	500	152 억	1594445	N	N	0	N	N
37	20230626	130358	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12370	10	2	0.08	761427460	61535	29.47	12360	12440	12250	16060	8660	12360	12373.89	5.33	0	-6694	12673	12516	12413	12256	12153	12465	12205	153	3700	500	9140	10	1	29914347	3700	43.71	2.35	12	0.21	283.00	5255.00	14200	20220825	-12.89	10140	20230327	21.99	12930	-4.33	20230621	10140	21.99	20230327	14200	-12.89	20220825	10140	21.99	20230327	2.24	N	033500	500	152 억	1594445	N	N	0	N	N
38	20230626	120355	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12380	20	2	0.16	675466800	54588	26.15	12360	12440	12250	16060	8660	12360	12373.91	5.33	0	-5863	12673	12516	12413	12256	12153	12465	12205	153	3700	500	9140	10	1	29914347	3703	43.75	2.36	12	0.18	283.00	5255.00	14200	20220825	-12.82	10140	20230327	22.09	12930	-4.25	20230621	10140	22.09	20230327	14200	-12.82	20220825	10140	22.09	20230327	2.24	N	033500	500	152 억	1594445	N	N	0	N	N
39	20230626	110355	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12380	20	2	0.16	534403740	43187	20.69	12360	12440	12250	16060	8660	12360	12374.18	5.33	0	-2746	12673	12516	12413	12256	12153	12465	12205	153	3700	500	9140	10	1	29914347	3703	43.75	2.36	12	0.14	283.00	5255.00	14200	20220825	-12.82	10140	20230327	22.09	12930	-4.25	20230621	10140	22.09	20230327	14200	-12.82	20220825	10140	22.09	20230327	2.24	N	033500	500	152 억	1594445	N	N	0	N	N
40	20230626	100356	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12420	60	2	0.49	405997370	32822	15.72	12360	12440	12250	16060	8660	12360	12369.67	5.33	0	1823	12673	12516	12413	12256	12153	12465	12205	153	3700	500	9140	10	1	29914347	3715	43.89	2.36	12	0.11	283.00	5255.00	14200	20220825	-12.54	10140	20230327	22.49	12930	-3.94	20230621	10140	22.49	20230327	14200	-12.54	20220825	10140	22.49	20230327	2.24	N	033500	500	152 억	1594445	N	N	0	N	N
41	20230626	090356	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12420	60	2	0.49	118020180	9553	4.58	12360	12420	12300	16060	8660	12360	12354.25	5.33	0	3595	12673	12516	12413	12256	12153	12465	12205	153	3700	500	9140	10	1	29914347	3715	43.89	2.36	12	0.03	283.00	5255.00	14200	20220825	-12.54	10140	20230327	22.49	12930	-3.94	20230621	10140	22.49	20230327	14200	-12.54	20220825	10140	22.49	20230327	2.24	N	033500	500	152 억	1594445	N	N	0	N	N
42	20230623	160551	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12360	-160	5	-1.28	2583042540	208409	109.30	12570	12570	12310	16270	8770	12520	12394.13	5.22	0	32013	12826	12672	12516	12362	12206	12750	12440	153	3750	500	9260	10	1	29914347	3697	43.67	2.35	12	0.70	283.00	5255.00	14200	20220825	-12.96	10140	20230327	21.89	12930	-4.41	20230621	10140	21.89	20230327	14200	-12.96	20220825	10140	21.89	20230327	2.28	N	033500	500	152 억	1562453	N	N	1130	N	N
43	20230623	140317	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12350	-170	5	-1.36	2115934170	170557	89.45	12570	12570	12320	16270	8770	12520	12406.02	5.22	0	23790	12826	12672	12516	12362	12206	12750	12440	153	3750	500	9260	10	1	29914347	3694	43.64	2.35	12	0.57	283.00	5255.00	14200	20220825	-13.03	10140	20230327	21.79	12930	-4.49	20230621	10140	21.79	20230327	14200	-13.03	20220825	10140	21.79	20230327	2.28	N	033500	500	152 억	1562453	N	N	1130	N	N
44	20230622	160244	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12520	120	2	0.97	2380642920	190332	43.87	12500	12670	12360	16120	8680	12400	12507.71	5.15	0	19841	13106	12752	12576	12222	12046	12665	12135	153	3720	500	9170	10	1	29914347	3745	44.24	2.38	12	0.64	283.00	5255.00	14200	20220825	-11.83	10140	20230327	23.47	12930	-3.17	20230621	10140	23.47	20230327	14200	-11.83	20220825	10140	23.47	20230327	2.21	N	033500	500	152 억	1539580	N	N	1130	N	N
45	20230622	150811	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12560	160	2	1.29	2268648150	181398	41.81	12500	12670	12360	16120	8680	12400	12506.48	5.15	0	20078	13106	12752	12576	12222	12046	12665	12135	153	3720	500	9170	10	1	29914347	3757	44.38	2.39	12	0.61	283.00	5255.00	14200	20220825	-11.55	10140	20230327	23.87	12930	-2.86	20230621	10140	23.87	20230327	14200	-11.55	20220825	10140	23.87	20230327	2.21	N	033500	500	152 억	1539580	N	N	56269	N	N
46	20230622	140913	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12490	90	2	0.73	2000839790	160055	36.89	12500	12670	12360	16120	8680	12400	12500.97	5.15	0	20637	13106	12752	12576	12222	12046	12665	12135	153	3720	500	9170	10	1	29914347	3736	44.13	2.38	12	0.54	283.00	5255.00	14200	20220825	-12.04	10140	20230327	23.18	12930	-3.40	20230621	10140	23.18	20230327	14200	-12.04	20220825	10140	23.18	20230327	2.21	N	033500	500	152 억	1539580	N	N	56269	N	N
47	20230622	130710	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12530	130	2	1.05	1826711960	146133	33.68	12500	12670	12360	16120	8680	12400	12500.35	5.15	0	19534	13106	12752	12576	12222	12046	12665	12135	153	3720	500	9170	10	1	29914347	3748	44.28	2.38	12	0.49	283.00	5255.00	14200	20220825	-11.76	10140	20230327	23.57	12930	-3.09	20230621	10140	23.57	20230327	14200	-11.76	20220825	10140	23.57	20230327	2.21	N	033500	500	152 억	1539580	N	N	56269	N	N
48	20230622	120155	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12580	180	2	1.45	1706127880	136524	31.47	12500	12670	12360	16120	8680	12400	12496.92	5.15	0	20649	13106	12752	12576	12222	12046	12665	12135	153	3720	500	9170	10	1	29914347	3763	44.45	2.39	12	0.46	283.00	5255.00	14200	20220825	-11.41	10140	20230327	24.06	12930	-2.71	20230621	10140	24.06	20230327	14200	-11.41	20220825	10140	24.06	20230327	2.21	N	033500	500	152 억	1539580	N	N	56269	N	N
49	20230622	110209	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12520	120	2	0.97	1426027820	114227	26.33	12500	12670	12360	16120	8680	12400	12484.17	5.15	0	12048	13106	12752	12576	12222	12046	12665	12135	153	3720	500	9170	10	1	29914347	3745	44.24	2.38	12	0.38	283.00	5255.00	14200	20220825	-11.83	10140	20230327	23.47	12930	-3.17	20230621	10140	23.47	20230327	14200	-11.83	20220825	10140	23.47	20230327	2.21	N	033500	500	152 억	1539580	N	N	56269	N	N
50	20230622	100116	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12380	-20	5	-0.16	1049126680	83885	19.33	12500	12670	12360	16120	8680	12400	12506.75	5.15	0	-902	13106	12752	12576	12222	12046	12665	12135	153	3720	500	9170	10	1	29914347	3703	43.75	2.36	12	0.28	283.00	5255.00	14200	20220825	-12.82	10140	20230327	22.09	12930	-4.25	20230621	10140	22.09	20230327	14200	-12.82	20220825	10140	22.09	20230327	2.21	N	033500	500	152 억	1539580	N	N	56269	N	N
51	20230622	090248	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12470	70	2	0.56	127419100	10203	2.35	12500	12520	12450	16120	8680	12400	12488.59	5.15	0	-1702	13106	12752	12576	12222	12046	12665	12135	153	3720	500	9170	10	1	29914347	3730	44.06	2.37	12	0.03	283.00	5255.00	14200	20220825	-12.18	10140	20230327	22.98	12930	-3.56	20230621	10140	22.98	20230327	14200	-12.18	20220825	10140	22.98	20230327	2.21	N	033500	500	152 억	1539580	N	N	56269	N	N
52	20230621	160505	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12400	-370	5	-2.90	5435854540	429795	156.21	12870	12930	12400	16600	8940	12770	12648.47	5.05	0	27299	13016	12892	12736	12612	12456	12815	12535	153	3830	500	9440	10	1	29914347	3709	43.82	2.36	12	1.44	283.00	5255.00	14200	20220825	-12.68	10140	20230327	22.29	12930	-4.10	20230621	10140	22.29	20230327	14200	-12.68	20220825	10140	22.29	20230327	2.22	N	033500	500	152 억	1510516	N	N	56269	N	N
53	20230621	150505	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12440	-330	5	-2.58	5003878820	394992	143.56	12870	12930	12420	16600	8940	12770	12668.05	5.05	0	20538	13016	12892	12736	12612	12456	12815	12535	153	3830	500	9440	10	1	29914347	3721	43.96	2.37	12	1.32	283.00	5255.00	14200	20220825	-12.39	10140	20230327	22.68	12930	-3.79	20230621	10140	22.68	20230327	14200	-12.39	20220825	10140	22.68	20230327	2.22	N	033500	500	152 억	1510516	N	N	0	N	N
54	20230621	140302	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12510	-260	5	-2.04	4294253160	338022	122.86	12870	12930	12490	16600	8940	12770	12703.87	5.05	0	12553	13016	12892	12736	12612	12456	12815	12535	153	3830	500	9440	10	1	29914347	3742	44.20	2.38	12	1.13	283.00	5255.00	14200	20220825	-11.90	10140	20230327	23.37	12930	-3.25	20230621	10140	23.37	20230327	14200	-11.90	20220825	10140	23.37	20230327	2.22	N	033500	500	152 억	1510516	N	N	0	N	N
55	20230621	130622	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12550	-220	5	-1.72	3605851310	283032	102.87	12870	12930	12550	16600	8940	12770	12739.98	5.05	0	17105	13016	12892	12736	12612	12456	12815	12535	153	3830	500	9440	10	1	29914347	3754	44.35	2.39	12	0.95	283.00	5255.00	14200	20220825	-11.62	10140	20230327	23.77	12930	-2.94	20230621	10140	23.77	20230327	14200	-11.62	20220825	10140	23.77	20230327	2.22	N	033500	500	152 억	1510516	N	N	0	N	N
56	20230621	120125	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12640	-130	5	-1.02	3082067660	241415	87.74	12870	12930	12580	16600	8940	12770	12766.66	5.05	0	5304	13016	12892	12736	12612	12456	12815	12535	153	3830	500	9440	10	1	29914347	3781	44.66	2.41	12	0.81	283.00	5255.00	14200	20220825	-10.99	10140	20230327	24.65	12930	-2.24	20230621	10140	24.65	20230327	14200	-10.99	20220825	10140	24.65	20230327	2.22	N	033500	500	152 억	1510516	N	N	0	N	N
57	20230621	110448	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12710	-60	5	-0.47	2330104560	181830	66.09	12870	12930	12610	16600	8940	12770	12814.99	5.05	0	-10564	13016	12892	12736	12612	12456	12815	12535	153	3830	500	9440	10	1	29914347	3802	44.91	2.42	12	0.61	283.00	5255.00	14200	20220825	-10.49	10140	20230327	25.35	12930	-1.70	20230621	10140	25.35	20230327	14200	-10.49	20220825	10140	25.35	20230327	2.22	N	033500	500	152 억	1510516	N	N	0	N	N
58	20230621	100526	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12890	120	2	0.94	1539348970	119736	43.52	12870	12930	12760	16600	8940	12770	12856.92	5.05	0	-5646	13016	12892	12736	12612	12456	12815	12535	153	3830	500	9440	10	1	29914347	3856	45.55	2.45	12	0.40	283.00	5255.00	14200	20220825	-9.23	10140	20230327	27.12	12930	-0.31	20230621	10140	27.12	20230327	14200	-9.23	20220825	10140	27.12	20230327	2.22	N	033500	500	152 억	1510516	N	N	0	N	N
59	20230621	090949	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12910	140	2	1.10	489095420	38083	13.84	12870	12920	12760	16600	8940	12770	12844.84	5.05	0	-10434	13016	12892	12736	12612	12456	12815	12535	153	3830	500	9440	10	1	29914347	3862	45.62	2.46	12	0.13	283.00	5255.00	14200	20220825	-9.08	10140	20230327	27.32	12920	-0.08	20230621	10140	27.32	20230327	14200	-9.08	20220825	10140	27.32	20230327	2.22	N	033500	500	152 억	1510516	N	N	0	N	N
60	20230620	160943	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12770	110	2	0.87	3485055470	274072	136.32	12780	12860	12580	16450	8870	12660	12715.63	4.96	0	27319	12893	12776	12653	12536	12413	12715	12475	153	3790	500	9360	10	1	29914347	3820	45.12	2.43	12	0.92	283.00	5255.00	14200	20220825	-10.07	10140	20230327	25.94	12860	-0.70	20230620	10140	25.94	20230327	14200	-10.07	20220825	10140	25.94	20230327	2.31	N	033500	500	152 억	1482740	N	N	0	N	N
61	20230620	151013	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12760	100	2	0.79	3398790280	267316	132.96	12780	12860	12580	16450	8870	12660	12714.50	4.96	0	27761	12893	12776	12653	12536	12413	12715	12475	153	3790	500	9360	10	1	29914347	3817	45.09	2.43	12	0.89	283.00	5255.00	14200	20220825	-10.14	10140	20230327	25.84	12860	-0.78	20230620	10140	25.84	20230327	14200	-10.14	20220825	10140	25.84	20230327	2.31	N	033500	500	152 억	1482740	N	N	0	N	N
62	20230620	140649	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12730	70	2	0.55	3128137960	246091	122.40	12780	12860	12580	16450	8870	12660	12711.31	4.96	0	30378	12893	12776	12653	12536	12413	12715	12475	153	3790	500	9360	10	1	29914347	3808	44.98	2.42	12	0.82	283.00	5255.00	14200	20220825	-10.35	10140	20230327	25.54	12860	-1.01	20230620	10140	25.54	20230327	14200	-10.35	20220825	10140	25.54	20230327	2.31	N	033500	500	152 억	1482740	N	N	0	N	N
63	20230620	130405	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12730	70	2	0.55	2708732340	213200	106.04	12780	12860	12580	16450	8870	12660	12705.12	4.96	0	42519	12893	12776	12653	12536	12413	12715	12475	153	3790	500	9360	10	1	29914347	3808	44.98	2.42	12	0.71	283.00	5255.00	14200	20220825	-10.35	10140	20230327	25.54	12860	-1.01	20230620	10140	25.54	20230327	14200	-10.35	20220825	10140	25.54	20230327	2.31	N	033500	500	152 억	1482740	N	N	0	N	N
64	20230620	120302	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12690	30	2	0.24	2494556550	196340	97.66	12780	12860	12580	16450	8870	12660	12705.29	4.96	0	43406	12893	12776	12653	12536	12413	12715	12475	153	3790	500	9360	10	1	29914347	3796	44.84	2.41	12	0.66	283.00	5255.00	14200	20220825	-10.63	10140	20230327	25.15	12860	-1.32	20230620	10140	25.15	20230327	14200	-10.63	20220825	10140	25.15	20230327	2.31	N	033500	500	152 억	1482740	N	N	0	N	N
65	20230620	110243	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12630	-30	5	-0.24	1943911610	152840	76.02	12780	12860	12580	16450	8870	12660	12718.61	4.96	0	42750	12893	12776	12653	12536	12413	12715	12475	153	3790	500	9360	10	1	29914347	3778	44.63	2.40	12	0.51	283.00	5255.00	14200	20220825	-11.06	10140	20230327	24.56	12860	-1.79	20230620	10140	24.56	20230327	14200	-11.06	20220825	10140	24.56	20230327	2.31	N	033500	500	152 억	1482740	N	N	0	N	N
66	20230620	100309	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12840	180	2	1.42	820422450	64323	31.99	12780	12860	12610	16450	8870	12660	12754.73	4.96	0	21189	12893	12776	12653	12536	12413	12715	12475	153	3790	500	9360	10	1	29914347	3841	45.37	2.44	12	0.22	283.00	5255.00	14200	20220825	-9.58	10140	20230327	26.63	12860	-0.16	20230620	10140	26.63	20230327	14200	-9.58	20220825	10140	26.63	20230327	2.31	N	033500	500	152 억	1482740	N	N	0	N	N
67	20230620	090914	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12710	50	2	0.39	82627870	6515	3.24	12780	12780	12620	16450	8870	12660	12682.71	4.96	0	-1234	12893	12776	12653	12536	12413	12715	12475	153	3790	500	9360	10	1	29914347	3802	44.91	2.42	12	0.02	283.00	5255.00	14200	20220825	-10.49	10140	20230327	25.35	12830	-0.94	20230608	10140	25.35	20230327	14200	-10.49	20220825	10140	25.35	20230327	2.31	N	033500	500	152 억	1482740	N	N	0	N	N
68	20230619	161021	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12660	-20	5	-0.16	2539219720	200977	69.97	12720	12770	12530	16480	8880	12680	12634.38	4.96	0	-4271	12913	12796	12603	12486	12293	12855	12545	153	3800	500	9380	10	1	29914347	3787	44.73	2.41	12	0.67	283.00	5255.00	14200	20220825	-10.85	10140	20230327	24.85	12830	-1.33	20230608	10140	24.85	20230327	14200	-10.85	20220825	10140	24.85	20230327	2.35	N	033500	500	152 억	1484238	N	N	222	N	N
69	20230619	150905	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12620	-60	5	-0.47	2451383270	194023	67.54	12720	12770	12530	16480	8880	12680	12634.50	4.96	0	-3952	12913	12796	12603	12486	12293	12855	12545	153	3800	500	9380	10	1	29914347	3775	44.59	2.40	12	0.65	283.00	5255.00	14200	20220825	-11.13	10140	20230327	24.46	12830	-1.64	20230608	10140	24.46	20230327	14200	-11.13	20220825	10140	24.46	20230327	2.35	N	033500	500	152 억	1484238	N	N	222	N	N
70	20230619	140502	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12650	-30	5	-0.24	2065972090	163558	56.94	12720	12770	12530	16480	8880	12680	12631.43	4.96	0	1786	12913	12796	12603	12486	12293	12855	12545	153	3800	500	9380	10	1	29914347	3784	44.70	2.41	12	0.55	283.00	5255.00	14200	20220825	-10.92	10140	20230327	24.75	12830	-1.40	20230608	10140	24.75	20230327	14200	-10.92	20220825	10140	24.75	20230327	2.35	N	033500	500	152 억	1484238	N	N	222	N	N
71	20230619	130148	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12650	-30	5	-0.24	1814585040	143668	50.01	12720	12770	12530	16480	8880	12680	12630.41	4.96	0	525	12913	12796	12603	12486	12293	12855	12545	153	3800	500	9380	10	1	29914347	3784	44.70	2.41	12	0.48	283.00	5255.00	14200	20220825	-10.92	10140	20230327	24.75	12830	-1.40	20230608	10140	24.75	20230327	14200	-10.92	20220825	10140	24.75	20230327	2.35	N	033500	500	152 억	1484238	N	N	222	N	N
72	20230619	120713	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12610	-70	5	-0.55	1662765020	131652	45.83	12720	12770	12530	16480	8880	12680	12630.00	4.96	0	371	12913	12796	12603	12486	12293	12855	12545	153	3800	500	9380	10	1	29914347	3772	44.56	2.40	12	0.44	283.00	5255.00	14200	20220825	-11.20	10140	20230327	24.36	12830	-1.71	20230608	10140	24.36	20230327	14200	-11.20	20220825	10140	24.36	20230327	2.35	N	033500	500	152 억	1484238	N	N	222	N	N
73	20230619	110547	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12620	-60	5	-0.47	1296412280	102627	35.73	12720	12770	12530	16480	8880	12680	12632.27	4.96	0	-165	12913	12796	12603	12486	12293	12855	12545	153	3800	500	9380	10	1	29914347	3775	44.59	2.40	12	0.34	283.00	5255.00	14200	20220825	-11.13	10140	20230327	24.46	12830	-1.64	20230608	10140	24.46	20230327	14200	-11.13	20220825	10140	24.46	20230327	2.35	N	033500	500	152 억	1484238	N	N	222	N	N
74	20230619	100336	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12590	-90	5	-0.71	900312930	71195	24.79	12720	12770	12530	16480	8880	12680	12645.73	4.96	0	340	12913	12796	12603	12486	12293	12855	12545	153	3800	500	9380	10	1	29914347	3766	44.49	2.40	12	0.24	283.00	5255.00	14200	20220825	-11.34	10140	20230327	24.16	12830	-1.87	20230608	10140	24.16	20230327	14200	-11.34	20220825	10140	24.16	20230327	2.35	N	033500	500	152 억	1484238	N	N	222	N	N
75	20230619	090709	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12730	50	2	0.39	217601840	17137	5.97	12720	12750	12630	16480	8880	12680	12697.78	4.96	0	-1579	12913	12796	12603	12486	12293	12855	12545	153	3800	500	9380	10	1	29914347	3808	44.98	2.42	12	0.06	283.00	5255.00	14200	20220825	-10.35	10140	20230327	25.54	12830	-0.78	20230608	10140	25.54	20230327	14200	-10.35	20220825	10140	25.54	20230327	2.35	N	033500	500	152 억	1484238	N	N	222	N	N
76	20230616	160106	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12680	260	2	2.09	3605684090	286078	115.22	12480	12720	12410	16140	8700	12420	12603.74	4.90	0	22399	12680	12550	12340	12210	12000	12615	12275	153	3720	500	9190	10	1	29914347	3793	44.81	2.41	12	0.96	283.00	5255.00	14200	20220825	-10.70	10140	20230327	25.05	12830	-1.17	20230608	10140	25.05	20230327	14200	-10.70	20220825	10140	25.05	20230327	2.39	N	033500	500	152 억	1466191	N	N	222	N	N
77	20230616	150255	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12660	240	2	1.93	3455304930	274194	110.44	12480	12720	12410	16140	8700	12420	12601.68	4.90	0	23152	12680	12550	12340	12210	12000	12615	12275	153	3720	500	9190	10	1	29914347	3787	44.73	2.41	12	0.92	283.00	5255.00	14200	20220825	-10.85	10140	20230327	24.85	12830	-1.33	20230608	10140	24.85	20230327	14200	-10.85	20220825	10140	24.85	20230327	2.39	N	033500	500	152 억	1466191	N	N	42	N	N
78	20230616	140558	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12680	260	2	2.09	3206005890	254504	102.51	12480	12720	12410	16140	8700	12420	12597.07	4.90	0	27760	12680	12550	12340	12210	12000	12615	12275	153	3720	500	9190	10	1	29914347	3793	44.81	2.41	12	0.85	283.00	5255.00	14200	20220825	-10.70	10140	20230327	25.05	12830	-1.17	20230608	10140	25.05	20230327	14200	-10.70	20220825	10140	25.05	20230327	2.39	N	033500	500	152 억	1466191	N	N	42	N	N
79	20230616	130959	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12610	190	2	1.53	2251378630	179164	72.16	12480	12650	12410	16140	8700	12420	12566.02	4.90	0	12351	12680	12550	12340	12210	12000	12615	12275	153	3720	500	9190	10	1	29914347	3772	44.56	2.40	12	0.60	283.00	5255.00	14200	20220825	-11.20	10140	20230327	24.36	12830	-1.71	20230608	10140	24.36	20230327	14200	-11.20	20220825	10140	24.36	20230327	2.39	N	033500	500	152 억	1466191	N	N	42	N	N
80	20230616	120933	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12600	180	2	1.45	2018311960	160666	64.71	12480	12650	12410	16140	8700	12420	12562.16	4.90	0	11323	12680	12550	12340	12210	12000	12615	12275	153	3720	500	9190	10	1	29914347	3769	44.52	2.40	12	0.54	283.00	5255.00	14200	20220825	-11.27	10140	20230327	24.26	12830	-1.79	20230608	10140	24.26	20230327	14200	-11.27	20220825	10140	24.26	20230327	2.39	N	033500	500	152 억	1466191	N	N	42	N	N
81	20230616	110958	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12590	170	2	1.37	1721895770	137137	55.24	12480	12650	12410	16140	8700	12420	12556.03	4.90	0	9736	12680	12550	12340	12210	12000	12615	12275	153	3720	500	9190	10	1	29914347	3766	44.49	2.40	12	0.46	283.00	5255.00	14200	20220825	-11.34	10140	20230327	24.16	12830	-1.87	20230608	10140	24.16	20230327	14200	-11.34	20220825	10140	24.16	20230327	2.39	N	033500	500	152 억	1466191	N	N	42	N	N
82	20230616	101004	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12580	160	2	1.29	989727390	78963	31.80	12480	12600	12410	16140	8700	12420	12534.07	4.90	0	-445	12680	12550	12340	12210	12000	12615	12275	153	3720	500	9190	10	1	29914347	3763	44.45	2.39	12	0.26	283.00	5255.00	14200	20220825	-11.41	10140	20230327	24.06	12830	-1.95	20230608	10140	24.06	20230327	14200	-11.41	20220825	10140	24.06	20230327	2.39	N	033500	500	152 억	1466191	N	N	42	N	N
83	20230616	091008	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12510	90	2	0.72	193490910	15471	6.23	12480	12570	12410	16140	8700	12420	12506.68	4.90	0	-2470	12680	12550	12340	12210	12000	12615	12275	153	3720	500	9190	10	1	29914347	3742	44.20	2.38	12	0.05	283.00	5255.00	14200	20220825	-11.90	10140	20230327	23.37	12830	-2.49	20230608	10140	23.37	20230327	14200	-11.90	20220825	10140	23.37	20230327	2.39	N	033500	500	152 억	1466191	N	N	42	N	N
84	20230615	150701	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12390	180	2	1.47	2972529040	241392	114.84	12220	12470	12130	15870	8550	12210	12314.12	4.82	0	20521	12683	12446	12283	12046	11883	12365	11965	153	3660	500	9030	10	1	29914347	3706	43.78	2.36	12	0.81	283.00	5255.00	14200	20220825	-12.75	10140	20230327	22.19	12830	-3.43	20230608	10140	22.19	20230327	14200	-12.75	20220825	10140	22.19	20230327	2.42	N	033500	500	152 억	1441170	N	N	9	N	N
85	20230615	140711	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12420	210	2	1.72	2572413090	209171	99.51	12220	12470	12130	15870	8550	12210	12298.13	4.82	0	20803	12683	12446	12283	12046	11883	12365	11965	153	3660	500	9030	10	1	29914347	3715	43.89	2.36	12	0.70	283.00	5255.00	14200	20220825	-12.54	10140	20230327	22.49	12830	-3.20	20230608	10140	22.49	20230327	14200	-12.54	20220825	10140	22.49	20230327	2.42	N	033500	500	152 억	1441170	N	N	9	N	N
86	20230615	130618	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12440	230	2	1.88	1968196210	160502	76.36	12220	12450	12130	15870	8550	12210	12262.75	4.82	0	16953	12683	12446	12283	12046	11883	12365	11965	153	3660	500	9030	10	1	29914347	3721	43.96	2.37	12	0.54	283.00	5255.00	14200	20220825	-12.39	10140	20230327	22.68	12830	-3.04	20230608	10140	22.68	20230327	14200	-12.39	20220825	10140	22.68	20230327	2.42	N	033500	500	152 억	1441170	N	N	9	N	N
87	20230615	120602	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12250	40	2	0.33	1351130980	110656	52.65	12220	12350	12130	15870	8550	12210	12210.19	4.82	0	4103	12683	12446	12283	12046	11883	12365	11965	153	3660	500	9030	10	1	29914347	3665	43.29	2.33	12	0.37	283.00	5255.00	14200	20220825	-13.73	10140	20230327	20.81	12830	-4.52	20230608	10140	20.81	20230327	14200	-13.73	20220825	10140	20.81	20230327	2.42	N	033500	500	152 억	1441170	N	N	9	N	N
88	20230615	110206	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12250	40	2	0.33	938979840	76813	36.54	12220	12350	12130	15870	8550	12210	12224.23	4.82	0	3102	12683	12446	12283	12046	11883	12365	11965	153	3660	500	9030	10	1	29914347	3665	43.29	2.33	12	0.26	283.00	5255.00	14200	20220825	-13.73	10140	20230327	20.81	12830	-4.52	20230608	10140	20.81	20230327	14200	-13.73	20220825	10140	20.81	20230327	2.42	N	033500	500	152 억	1441170	N	N	9	N	N
89	20230611	184557	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	12210	-460	5	-3.63	5940042780	483916	135.95	12670	12670	12150	16470	8870	12670	12275.35	4.82	-49062	-116088	13003	12836	12663	12496	12323	12750	12410	153	3800	500	9370	10	1	29914347	3653	43.14	2.32	12	1.62	283.00	5255.00	14200	20220825	-14.01	10140	20230327	20.41	12830	-4.83	20230608	10140	20.41	20230327	14200	-14.01	20220825	10140	20.41	20230327	2.20	N	033500	500	152 억	1441118	N	N	1866	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History