KissMeData/102710/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	160710	57	100.00	KOSDAQ	화학	N	N	N	N		N	26700	-100	5	-0.37	3169109900	119679	40.72	27150	27200	25950	34800	18800	26800	26480.06	11.70	0	-25684	28166	27482	26266	25582	24366	27825	25925	71	8000	500	19830	50	1	14287836	3815	8.15	1.01	12	0.84	3276.00	26565.00	32150	20220819	-16.95	18810	20230316	41.95	27200	-1.84	20230630	18810	41.95	20230316	32150	-16.95	20220819	18810	41.95	20230316	2.44	N	102710	500	71 억	1671822	N	N	2	N	N
3	20230630	150713	57	100.00	KOSDAQ	화학	N	N	N	N		N	26600	-200	5	-0.75	3006133650	113562	38.64	27150	27200	25950	34800	18800	26800	26471.29	11.70	0	-26597	28166	27482	26266	25582	24366	27825	25925	71	8000	500	19830	50	1	14287836	3801	8.12	1.00	12	0.79	3276.00	26565.00	32150	20220819	-17.26	18810	20230316	41.41	27200	-2.21	20230630	18810	41.41	20230316	32150	-17.26	20220819	18810	41.41	20230316	2.44	N	102710	500	71 억	1671822	N	N	2	N	N
4	20230630	140711	57	100.00	KOSDAQ	화학	N	N	N	N		N	26500	-300	5	-1.12	2448720500	92638	31.52	27150	27200	25950	34800	18800	26800	26433.21	11.70	0	-21144	28166	27482	26266	25582	24366	27825	25925	71	8000	500	19830	50	1	14287836	3786	8.09	1.00	12	0.65	3276.00	26565.00	32150	20220819	-17.57	18810	20230316	40.88	27200	-2.57	20230630	18810	40.88	20230316	32150	-17.57	20220819	18810	40.88	20230316	2.44	N	102710	500	71 억	1671822	N	N	2	N	N
5	20230630	130713	57	100.00	KOSDAQ	화학	N	N	N	N		N	26450	-350	5	-1.31	2337523750	88438	30.09	27150	27200	25950	34800	18800	26800	26431.21	11.70	0	-20946	28166	27482	26266	25582	24366	27825	25925	71	8000	500	19830	50	1	14287836	3779	8.07	1.00	12	0.62	3276.00	26565.00	32150	20220819	-17.73	18810	20230316	40.62	27200	-2.76	20230630	18810	40.62	20230316	32150	-17.73	20220819	18810	40.62	20230316	2.44	N	102710	500	71 억	1671822	N	N	2	N	N
6	20230630	120709	57	100.00	KOSDAQ	화학	N	N	N	N		N	26500	-300	5	-1.12	2144531400	81170	27.62	27150	27200	25950	34800	18800	26800	26420.24	11.70	0	-18651	28166	27482	26266	25582	24366	27825	25925	71	8000	500	19830	50	1	14287836	3786	8.09	1.00	12	0.57	3276.00	26565.00	32150	20220819	-17.57	18810	20230316	40.88	27200	-2.57	20230630	18810	40.88	20230316	32150	-17.57	20220819	18810	40.88	20230316	2.44	N	102710	500	71 억	1671822	N	N	2	N	N
7	20230630	110713	57	100.00	KOSDAQ	화학	N	N	N	N		N	26500	-300	5	-1.12	1985778500	75163	25.58	27150	27200	25950	34800	18800	26800	26419.62	11.70	0	-17687	28166	27482	26266	25582	24366	27825	25925	71	8000	500	19830	50	1	14287836	3786	8.09	1.00	12	0.53	3276.00	26565.00	32150	20220819	-17.57	18810	20230316	40.88	27200	-2.57	20230630	18810	40.88	20230316	32150	-17.57	20220819	18810	40.88	20230316	2.44	N	102710	500	71 억	1671822	N	N	2	N	N
8	20230630	100712	57	100.00	KOSDAQ	화학	N	N	N	N		N	26400	-400	5	-1.49	1423193100	53838	18.32	27150	27200	25950	34800	18800	26800	26434.72	11.70	0	-11326	28166	27482	26266	25582	24366	27825	25925	71	8000	500	19830	50	1	14287836	3772	8.06	0.99	12	0.38	3276.00	26565.00	32150	20220819	-17.88	18810	20230316	40.35	27200	-2.94	20230630	18810	40.35	20230316	32150	-17.88	20220819	18810	40.35	20230316	2.44	N	102710	500	71 억	1671822	N	N	2	N	N
9	20230630	090712	57	100.00	KOSDAQ	화학	N	N	N	N		N	26500	-300	5	-1.12	524538850	19548	6.65	27150	27200	26500	34800	18800	26800	26833.38	11.70	0	-7374	28166	27482	26266	25582	24366	27825	25925	71	8000	500	19830	50	1	14287836	3786	8.09	1.00	12	0.14	3276.00	26565.00	32150	20220819	-17.57	18810	20230316	40.88	27200	-2.57	20230630	18810	40.88	20230316	32150	-17.57	20220819	18810	40.88	20230316	2.44	N	102710	500	71 억	1671822	N	N	2	N	N
10	20230629	160711	57	100.00	KOSDAQ	화학	N	N	N	N		N	26800	1800	2	7.20	7658255050	292137	368.91	25050	26950	25050	32500	17500	25000	26214.18	11.47	0	77905	25533	25266	25133	24866	24733	25200	24800	71	7500	500	18500	50	1	14287836	3829	8.18	1.01	12	2.04	3276.00	26565.00	32150	20220819	-16.64	18810	20230316	42.48	26950	-0.56	20230629	18810	42.48	20230316	32150	-16.64	20220819	18810	42.48	20230316	2.40	N	102710	500	71 억	1639159	N	N	2	N	N
11	20230629	150709	57	100.00	KOSDAQ	화학	N	N	N	N		N	26800	1800	2	7.20	7037034150	269020	339.72	25050	26850	25050	32500	17500	25000	26158.03	11.47	0	75202	25533	25266	25133	24866	24733	25200	24800	71	7500	500	18500	50	1	14287836	3829	8.18	1.01	12	1.88	3276.00	26565.00	32150	20220819	-16.64	18810	20230316	42.48	26850	-0.19	20230629	18810	42.48	20230316	32150	-16.64	20220819	18810	42.48	20230316	2.40	N	102710	500	71 억	1639159	N	N	2	N	N
12	20230629	140706	57	100.00	KOSDAQ	화학	N	N	N	N		N	26450	1450	2	5.80	5547914600	213144	269.16	25050	26500	25050	32500	17500	25000	26028.95	11.47	0	54159	25533	25266	25133	24866	24733	25200	24800	71	7500	500	18500	50	1	14287836	3779	8.07	1.00	12	1.49	3276.00	26565.00	32150	20220819	-17.73	18810	20230316	40.62	26500	-0.19	20230629	18810	40.62	20230316	32150	-17.73	20220819	18810	40.62	20230316	2.40	N	102710	500	71 억	1639159	N	N	2	N	N
13	20230629	130707	57	100.00	KOSDAQ	화학	N	N	N	N		N	26350	1350	2	5.40	4665530200	179740	226.98	25050	26500	25050	32500	17500	25000	25957.11	11.47	0	38935	25533	25266	25133	24866	24733	25200	24800	71	7500	500	18500	50	1	14287836	3765	8.04	0.99	12	1.26	3276.00	26565.00	32150	20220819	-18.04	18810	20230316	40.09	26500	-0.57	20230629	18810	40.09	20230316	32150	-18.04	20220819	18810	40.09	20230316	2.40	N	102710	500	71 억	1639159	N	N	2	N	N
14	20230629	120710	57	100.00	KOSDAQ	화학	N	N	N	N		N	26050	1050	2	4.20	3831721850	148088	187.01	25050	26300	25050	32500	17500	25000	25874.63	11.47	0	39364	25533	25266	25133	24866	24733	25200	24800	71	7500	500	18500	50	1	14287836	3722	7.95	0.98	12	1.04	3276.00	26565.00	32150	20220819	-18.97	18810	20230316	38.49	26300	-0.95	20230629	18810	38.49	20230316	32150	-18.97	20220819	18810	38.49	20230316	2.40	N	102710	500	71 억	1639159	N	N	2	N	N
15	20230629	110711	57	100.00	KOSDAQ	화학	N	N	N	N		N	26200	1200	2	4.80	3091700300	119715	151.18	25050	26300	25050	32500	17500	25000	25825.50	11.47	0	34270	25533	25266	25133	24866	24733	25200	24800	71	7500	500	18500	50	1	14287836	3743	8.00	0.99	12	0.84	3276.00	26565.00	32150	20220819	-18.51	18810	20230316	39.29	26300	-0.38	20230629	18810	39.29	20230316	32150	-18.51	20220819	18810	39.29	20230316	2.40	N	102710	500	71 억	1639159	N	N	2	N	N
16	20230629	100711	57	100.00	KOSDAQ	화학	N	N	N	N		N	25900	900	2	3.60	1649655700	64453	81.39	25050	25950	25050	32500	17500	25000	25594.71	11.47	0	17497	25533	25266	25133	24866	24733	25200	24800	71	7500	500	18500	50	1	14287836	3701	7.91	0.97	12	0.45	3276.00	26565.00	32150	20220819	-19.44	18810	20230316	37.69	25950	-0.19	20230629	18810	37.69	20230316	32150	-19.44	20220819	18810	37.69	20230316	2.40	N	102710	500	71 억	1639159	N	N	2	N	N
17	20230629	090645	57	100.00	KOSDAQ	화학	N	N	N	N		N	25550	550	2	2.20	158594550	6253	7.90	25050	25600	25050	32500	17500	25000	25362.95	11.47	0	920	25533	25266	25133	24866	24733	25200	24800	71	7500	500	18500	50	1	14287836	3651	7.80	0.96	12	0.04	3276.00	26565.00	32150	20220819	-20.53	18810	20230316	35.83	25600	-0.20	20230629	18810	35.83	20230316	32150	-20.53	20220819	18810	35.83	20230316	2.40	N	102710	500	71 억	1639159	N	N	2	N	N
18	20230628	160700	57	100.00	KOSDAQ	화학	N	N	N	N		N	25000	-50	5	-0.20	1983289850	78777	89.64	25400	25400	25000	32550	17550	25050	25176.14	11.57	0	-19508	25816	25432	25066	24682	24316	25250	24500	71	7500	500	18530	50	1	14287836	3572	7.63	0.94	12	0.55	3276.00	26565.00	32150	20220819	-22.24	18810	20230316	32.91	25450	-1.77	20230627	18810	32.91	20230316	32150	-22.24	20220819	18810	32.91	20230316	2.35	N	102710	500	71 억	1653351	N	N	2	N	N
19	20230628	150705	57	100.00	KOSDAQ	화학	N	N	N	N		N	25050	0	3	0.00	1826913400	72531	82.53	25400	25400	25000	32550	17550	25050	25188.04	11.57	0	-20173	25816	25432	25066	24682	24316	25250	24500	71	7500	500	18530	50	1	14287836	3579	7.65	0.94	12	0.51	3276.00	26565.00	32150	20220819	-22.08	18810	20230316	33.17	25450	-1.57	20230627	18810	33.17	20230316	32150	-22.08	20220819	18810	33.17	20230316	2.35	N	102710	500	71 억	1653351	N	N	0	N	N
20	20230628	140704	57	100.00	KOSDAQ	화학	N	N	N	N		N	25100	50	2	0.20	1594865850	63280	72.01	25400	25400	25050	32550	17550	25050	25203.32	11.57	0	-16070	25816	25432	25066	24682	24316	25250	24500	71	7500	500	18530	50	1	14287836	3586	7.66	0.94	12	0.44	3276.00	26565.00	32150	20220819	-21.93	18810	20230316	33.44	25450	-1.38	20230627	18810	33.44	20230316	32150	-21.93	20220819	18810	33.44	20230316	2.35	N	102710	500	71 억	1653351	N	N	0	N	N
21	20230628	130705	57	100.00	KOSDAQ	화학	N	N	N	N		N	25150	100	2	0.40	1447719150	57425	65.34	25400	25400	25050	32550	17550	25050	25210.61	11.57	0	-15274	25816	25432	25066	24682	24316	25250	24500	71	7500	500	18530	50	1	14287836	3593	7.68	0.95	12	0.40	3276.00	26565.00	32150	20220819	-21.77	18810	20230316	33.71	25450	-1.18	20230627	18810	33.71	20230316	32150	-21.77	20220819	18810	33.71	20230316	2.35	N	102710	500	71 억	1653351	N	N	0	N	N
22	20230628	120703	57	100.00	KOSDAQ	화학	N	N	N	N		N	25150	100	2	0.40	1296342250	51398	58.49	25400	25400	25100	32550	17550	25050	25221.65	11.57	0	-13875	25816	25432	25066	24682	24316	25250	24500	71	7500	500	18530	50	1	14287836	3593	7.68	0.95	12	0.36	3276.00	26565.00	32150	20220819	-21.77	18810	20230316	33.71	25450	-1.18	20230627	18810	33.71	20230316	32150	-21.77	20220819	18810	33.71	20230316	2.35	N	102710	500	71 억	1653351	N	N	0	N	N
23	20230628	110709	57	100.00	KOSDAQ	화학	N	N	N	N		N	25150	100	2	0.40	1150531950	45602	51.89	25400	25400	25100	32550	17550	25050	25229.86	11.57	0	-14400	25816	25432	25066	24682	24316	25250	24500	71	7500	500	18530	50	1	14287836	3593	7.68	0.95	12	0.32	3276.00	26565.00	32150	20220819	-21.77	18810	20230316	33.71	25450	-1.18	20230627	18810	33.71	20230316	32150	-21.77	20220819	18810	33.71	20230316	2.35	N	102710	500	71 억	1653351	N	N	0	N	N
24	20230628	100709	57	100.00	KOSDAQ	화학	N	N	N	N		N	25150	100	2	0.40	841283450	33304	37.90	25400	25400	25100	32550	17550	25050	25260.73	11.57	0	-11776	25816	25432	25066	24682	24316	25250	24500	71	7500	500	18530	50	1	14287836	3593	7.68	0.95	12	0.23	3276.00	26565.00	32150	20220819	-21.77	18810	20230316	33.71	25450	-1.18	20230627	18810	33.71	20230316	32150	-21.77	20220819	18810	33.71	20230316	2.35	N	102710	500	71 억	1653351	N	N	0	N	N
25	20230628	090706	57	100.00	KOSDAQ	화학	N	N	N	N		N	25200	150	2	0.60	338079300	13351	15.19	25400	25400	25200	32550	17550	25050	25322.40	11.57	0	-5949	25816	25432	25066	24682	24316	25250	24500	71	7500	500	18530	50	1	14287836	3601	7.69	0.95	12	0.09	3276.00	26565.00	32150	20220819	-21.62	18810	20230316	33.97	25450	-0.98	20230627	18810	33.97	20230316	32150	-21.62	20220819	18810	33.97	20230316	2.35	N	102710	500	71 억	1653351	N	N	0	N	N
26	20230627	160704	57	100.00	KOSDAQ	화학	N	N	N	N		N	25050	-250	5	-0.99	2191519150	87554	75.01	25300	25450	24700	32850	17750	25300	25030.34	11.82	0	-15199	25833	25566	25083	24816	24333	25700	24950	71	7550	500	18720	50	1	14287836	3579	7.65	0.94	12	0.61	3276.00	26565.00	32150	20220819	-22.08	18810	20230316	33.17	25450	-1.57	20230627	18810	33.17	20230316	32150	-22.08	20220819	18810	33.17	20230316	2.32	N	102710	500	71 억	1688340	N	N	0	N	N
27	20230627	150709	57	100.00	KOSDAQ	화학	N	N	N	N		N	25000	-300	5	-1.19	1992926700	79622	68.21	25300	25450	24700	32850	17750	25300	25029.85	11.82	0	-13791	25833	25566	25083	24816	24333	25700	24950	71	7550	500	18720	50	1	14287836	3572	7.63	0.94	12	0.56	3276.00	26565.00	32150	20220819	-22.24	18810	20230316	32.91	25450	-1.77	20230627	18810	32.91	20230316	32150	-22.24	20220819	18810	32.91	20230316	2.32	N	102710	500	71 억	1688340	N	N	0	N	N
28	20230627	140718	57	100.00	KOSDAQ	화학	N	N	N	N		N	25000	-300	5	-1.19	1439875450	57600	49.35	25300	25450	24700	32850	17750	25300	24997.84	11.82	0	-10919	25833	25566	25083	24816	24333	25700	24950	71	7550	500	18720	50	1	14287836	3572	7.63	0.94	12	0.40	3276.00	26565.00	32150	20220819	-22.24	18810	20230316	32.91	25450	-1.77	20230627	18810	32.91	20230316	32150	-22.24	20220819	18810	32.91	20230316	2.32	N	102710	500	71 억	1688340	N	N	0	N	N
29	20230627	130716	57	100.00	KOSDAQ	화학	N	N	N	N		N	24850	-450	5	-1.78	1275579050	50990	43.68	25300	25450	24700	32850	17750	25300	25016.26	11.82	0	-6804	25833	25566	25083	24816	24333	25700	24950	71	7550	500	18720	50	1	14287836	3551	7.59	0.94	12	0.36	3276.00	26565.00	32150	20220819	-22.71	18810	20230316	32.11	25450	-2.36	20230627	18810	32.11	20230316	32150	-22.71	20220819	18810	32.11	20230316	2.32	N	102710	500	71 억	1688340	N	N	0	N	N
30	20230627	120718	57	100.00	KOSDAQ	화학	N	N	N	N		N	24850	-450	5	-1.78	1190739550	47574	40.76	25300	25450	24700	32850	17750	25300	25029.21	11.82	0	-5564	25833	25566	25083	24816	24333	25700	24950	71	7550	500	18720	50	1	14287836	3551	7.59	0.94	12	0.33	3276.00	26565.00	32150	20220819	-22.71	18810	20230316	32.11	25450	-2.36	20230627	18810	32.11	20230316	32150	-22.71	20220819	18810	32.11	20230316	2.32	N	102710	500	71 억	1688340	N	N	0	N	N
31	20230627	110722	57	100.00	KOSDAQ	화학	N	N	N	N		N	24950	-350	5	-1.38	940921650	37515	32.14	25300	25450	24800	32850	17750	25300	25081.21	11.82	0	-1119	25833	25566	25083	24816	24333	25700	24950	71	7550	500	18720	50	1	14287836	3565	7.62	0.94	12	0.26	3276.00	26565.00	32150	20220819	-22.40	18810	20230316	32.64	25450	-1.96	20230627	18810	32.64	20230316	32150	-22.40	20220819	18810	32.64	20230316	2.32	N	102710	500	71 억	1688340	N	N	0	N	N
32	20230627	100701	57	100.00	KOSDAQ	화학	N	N	N	N		N	25000	-300	5	-1.19	747834350	29756	25.49	25300	25450	24900	32850	17750	25300	25132.22	11.82	0	840	25833	25566	25083	24816	24333	25700	24950	71	7550	500	18720	50	1	14287836	3572	7.63	0.94	12	0.21	3276.00	26565.00	32150	20220819	-22.24	18810	20230316	32.91	25450	-1.77	20230627	18810	32.91	20230316	32150	-22.24	20220819	18810	32.91	20230316	2.32	N	102710	500	71 억	1688340	N	N	0	N	N
33	20230627	090706	57	100.00	KOSDAQ	화학	N	N	N	N		N	25200	-100	5	-0.40	223058650	8849	7.58	25300	25450	24950	32850	17750	25300	25207.22	11.82	0	-1590	25833	25566	25083	24816	24333	25700	24950	71	7550	500	18720	50	1	14287836	3601	7.69	0.95	12	0.06	3276.00	26565.00	32150	20220819	-21.62	18810	20230316	33.97	25450	-0.98	20230627	18810	33.97	20230316	32150	-21.62	20220819	18810	33.97	20230316	2.32	N	102710	500	71 억	1688340	N	N	0	N	N
34	20230626	160703	57	100.00	KOSDAQ	화학	N	N	N	N		N	25300	200	2	0.80	2887711000	115586	32.28	25150	25350	24600	32600	17600	25100	24982.36	12.07	0	-34405	26266	25682	24716	24132	23166	25975	24425	71	7500	500	18570	50	1	14287836	3615	7.72	0.95	12	0.81	3276.00	26565.00	32150	20220819	-21.31	18810	20230316	34.50	25350	-0.20	20230626	18810	34.50	20230316	32150	-21.31	20220819	18810	34.50	20230316	2.26	N	102710	500	71 억	1724324	N	N	0	N	N
35	20230626	150709	57	100.00	KOSDAQ	화학	N	N	N	N		N	25250	150	2	0.60	2536560700	101689	28.40	25150	25350	24600	32600	17600	25100	24944.28	12.07	0	-30394	26266	25682	24716	24132	23166	25975	24425	71	7500	500	18570	50	1	14287836	3608	7.71	0.95	12	0.71	3276.00	26565.00	32150	20220819	-21.46	18810	20230316	34.24	25350	-0.39	20230626	18810	34.24	20230316	32150	-21.46	20220819	18810	34.24	20230316	2.26	N	102710	500	71 억	1724324	N	N	0	N	N
36	20230626	140708	57	100.00	KOSDAQ	화학	N	N	N	N		N	24850	-250	5	-1.00	1791332500	72013	20.11	25150	25350	24600	32600	17600	25100	24875.09	12.07	0	-22877	26266	25682	24716	24132	23166	25975	24425	71	7500	500	18570	50	1	14287836	3551	7.59	0.94	12	0.50	3276.00	26565.00	32150	20220819	-22.71	18810	20230316	32.11	25350	-1.97	20230626	18810	32.11	20230316	32150	-22.71	20220819	18810	32.11	20230316	2.26	N	102710	500	71 억	1724324	N	N	0	N	N
37	20230626	130704	57	100.00	KOSDAQ	화학	N	N	N	N		N	24650	-450	5	-1.79	1586356050	63737	17.80	25150	25350	24600	32600	17600	25100	24889.06	12.07	0	-21185	26266	25682	24716	24132	23166	25975	24425	71	7500	500	18570	50	1	14287836	3522	7.52	0.93	12	0.45	3276.00	26565.00	32150	20220819	-23.33	18810	20230316	31.05	25350	-2.76	20230626	18810	31.05	20230316	32150	-23.33	20220819	18810	31.05	20230316	2.26	N	102710	500	71 억	1724324	N	N	0	N	N
38	20230626	120704	57	100.00	KOSDAQ	화학	N	N	N	N		N	24700	-400	5	-1.59	1407160800	56469	15.77	25150	25350	24650	32600	17600	25100	24919.14	12.07	0	-19604	26266	25682	24716	24132	23166	25975	24425	71	7500	500	18570	50	1	14287836	3529	7.54	0.93	12	0.40	3276.00	26565.00	32150	20220819	-23.17	18810	20230316	31.31	25350	-2.56	20230626	18810	31.31	20230316	32150	-23.17	20220819	18810	31.31	20230316	2.26	N	102710	500	71 억	1724324	N	N	0	N	N
39	20230626	110703	57	100.00	KOSDAQ	화학	N	N	N	N		N	24800	-300	5	-1.20	1218628600	48846	13.64	25150	25350	24700	32600	17600	25100	24948.35	12.07	0	-15405	26266	25682	24716	24132	23166	25975	24425	71	7500	500	18570	50	1	14287836	3543	7.57	0.93	12	0.34	3276.00	26565.00	32150	20220819	-22.86	18810	20230316	31.84	25350	-2.17	20230626	18810	31.84	20230316	32150	-22.86	20220819	18810	31.84	20230316	2.26	N	102710	500	71 억	1724324	N	N	0	N	N
40	20230626	100704	57	100.00	KOSDAQ	화학	N	N	N	N		N	24850	-250	5	-1.00	955661650	38238	10.68	25150	25350	24750	32600	17600	25100	24992.43	12.07	0	-12108	26266	25682	24716	24132	23166	25975	24425	71	7500	500	18570	50	1	14287836	3551	7.59	0.94	12	0.27	3276.00	26565.00	32150	20220819	-22.71	18810	20230316	32.11	25350	-1.97	20230626	18810	32.11	20230316	32150	-22.71	20220819	18810	32.11	20230316	2.26	N	102710	500	71 억	1724324	N	N	0	N	N
41	20230626	090705	57	100.00	KOSDAQ	화학	N	N	N	N		N	25250	150	2	0.60	294700800	11779	3.29	25150	25250	24800	32600	17600	25100	25019.09	12.07	0	-2554	26266	25682	24716	24132	23166	25975	24425	71	7500	500	18570	50	1	14287836	3608	7.71	0.95	12	0.08	3276.00	26565.00	32150	20220819	-21.46	18810	20230316	34.24	25300	-0.20	20230623	18810	34.24	20230316	32150	-21.46	20220819	18810	34.24	20230316	2.26	N	102710	500	71 억	1724324	N	N	0	N	N
42	20230623	172803	57	100.00	KOSDAQ	화학	N	N	N	N		N	25100	1550	2	6.58	8874547900	356982	647.41	23750	25300	23750	30600	16500	23550	24857.55	11.77	0	67394	24483	24016	23583	23116	22683	24250	23350	71	7050	500	17420	50	1	14287836	3586	7.66	0.94	12	2.50	3276.00	26565.00	32150	20220819	-21.93	18810	20230316	33.44	25300	-0.79	20230623	18810	33.44	20230316	32150	-21.93	20220819	18810	33.44	20230316	2.23	N	102710	500	71 억	1681482	N	N	0	N	N
43	20230623	140550	57	100.00	KOSDAQ	화학	N	N	N	N		N	24950	1400	2	5.94	7715867800	310668	563.42	23750	25300	23750	30600	16500	23550	24836.38	11.77	0	57535	24483	24016	23583	23116	22683	24250	23350	71	7050	500	17420	50	1	14287836	3565	7.62	0.94	12	2.17	3276.00	26565.00	32150	20220819	-22.40	18810	20230316	32.64	25300	-1.38	20230623	18810	32.64	20230316	32150	-22.40	20220819	18810	32.64	20230316	2.23	N	102710	500	71 억	1681482	N	N	0	N	N
44	20230622	160421	57	100.00	KOSDAQ	화학	N	N	N	N		N	23550	-50	5	-0.21	1307384700	55137	98.96	23300	24050	23150	30650	16550	23600	23712.25	11.70	0	8717	24233	23916	23683	23366	23133	23800	23250	71	7050	500	17460	50	1	14287836	3365	7.19	0.89	12	0.39	3276.00	26565.00	32150	20220819	-26.75	18810	20230316	25.20	24850	-5.23	20230215	18810	25.20	20230316	32150	-26.75	20220819	18810	25.20	20230316	2.17	N	102710	500	71 억	1671288	N	N	0	N	N
45	20230622	150930	57	100.00	KOSDAQ	화학	N	N	N	N		N	23550	-50	5	-0.21	1186531300	50004	89.75	23300	24050	23150	30650	16550	23600	23728.73	11.70	0	7733	24233	23916	23683	23366	23133	23800	23250	71	7050	500	17460	50	1	14287836	3365	7.19	0.89	12	0.35	3276.00	26565.00	32150	20220819	-26.75	18810	20230316	25.20	24850	-5.23	20230215	18810	25.20	20230316	32150	-26.75	20220819	18810	25.20	20230316	2.17	N	102710	500	71 억	1671288	N	N	0	N	N
46	20230622	140758	57	100.00	KOSDAQ	화학	N	N	N	N		N	23800	200	2	0.85	1115822100	47010	84.37	23300	24050	23150	30650	16550	23600	23735.85	11.70	0	7448	24233	23916	23683	23366	23133	23800	23250	71	7050	500	17460	50	1	14287836	3401	7.26	0.90	12	0.33	3276.00	26565.00	32150	20220819	-25.97	18810	20230316	26.53	24850	-4.23	20230215	18810	26.53	20230316	32150	-25.97	20220819	18810	26.53	20230316	2.17	N	102710	500	71 억	1671288	N	N	0	N	N
47	20230622	130609	57	100.00	KOSDAQ	화학	N	N	N	N		N	23850	250	2	1.06	1028407500	43328	77.76	23300	24050	23150	30650	16550	23600	23735.40	11.70	0	6892	24233	23916	23683	23366	23133	23800	23250	71	7050	500	17460	50	1	14287836	3408	7.28	0.90	12	0.30	3276.00	26565.00	32150	20220819	-25.82	18810	20230316	26.79	24850	-4.02	20230215	18810	26.79	20230316	32150	-25.82	20220819	18810	26.79	20230316	2.17	N	102710	500	71 억	1671288	N	N	0	N	N
48	20230622	120417	57	100.00	KOSDAQ	화학	N	N	N	N		N	23900	300	2	1.27	890372200	37538	67.37	23300	24050	23150	30650	16550	23600	23719.22	11.70	0	7848	24233	23916	23683	23366	23133	23800	23250	71	7050	500	17460	50	1	14287836	3415	7.30	0.90	12	0.26	3276.00	26565.00	32150	20220819	-25.66	18810	20230316	27.06	24850	-3.82	20230215	18810	27.06	20230316	32150	-25.66	20220819	18810	27.06	20230316	2.17	N	102710	500	71 억	1671288	N	N	0	N	N
49	20230622	110544	57	100.00	KOSDAQ	화학	N	N	N	N		N	23900	300	2	1.27	711035600	30049	53.93	23300	24000	23150	30650	16550	23600	23662.54	11.70	0	6571	24233	23916	23683	23366	23133	23800	23250	71	7050	500	17460	50	1	14287836	3415	7.30	0.90	12	0.21	3276.00	26565.00	32150	20220819	-25.66	18810	20230316	27.06	24850	-3.82	20230215	18810	27.06	20230316	32150	-25.66	20220819	18810	27.06	20230316	2.17	N	102710	500	71 억	1671288	N	N	0	N	N
50	20230622	100158	57	100.00	KOSDAQ	화학	N	N	N	N		N	23750	150	2	0.64	408479300	17367	31.17	23300	23800	23150	30650	16550	23600	23520.43	11.70	0	4674	24233	23916	23683	23366	23133	23800	23250	71	7050	500	17460	50	1	14287836	3393	7.25	0.89	12	0.12	3276.00	26565.00	32150	20220819	-26.13	18810	20230316	26.26	24850	-4.43	20230215	18810	26.26	20230316	32150	-26.13	20220819	18810	26.26	20230316	2.17	N	102710	500	71 억	1671288	N	N	0	N	N
51	20230622	090639	57	100.00	KOSDAQ	화학	N	N	N	N		N	23400	-200	5	-0.85	29697800	1269	2.28	23300	23500	23300	30650	16550	23600	23402.52	11.70	0	543	24233	23916	23683	23366	23133	23800	23250	71	7050	500	17460	50	1	14287836	3343	7.14	0.88	12	0.01	3276.00	26565.00	32150	20220819	-27.22	18810	20230316	24.40	24850	-5.84	20230215	18810	24.40	20230316	32150	-27.22	20220819	18810	24.40	20230316	2.17	N	102710	500	71 억	1671288	N	N	0	N	N
52	20230621	161016	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23600	-400	5	-1.67	1305195100	54968	88.33	24000	24000	23450	31200	16800	24000	23745.13	11.79	0	-9057	24600	24300	23750	23450	22900	24450	23600	71	7200	500	17760	50	1	14287836	3372	7.20	0.89	12	0.38	3276.00	26565.00	33050	20220620	-28.59	18810	20230316	25.47	24850	-5.03	20230215	18810	25.47	20230316	32150	-26.59	20220819	18810	25.47	20230316	2.17	N	102710	500	71 억	1683852	N	N	0	N	N
53	20230621	150407	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23450	-550	5	-2.29	1010369100	42529	68.34	24000	24000	23450	31200	16800	24000	23757.18	11.79	0	-9462	24600	24300	23750	23450	22900	24450	23600	71	7200	500	17760	50	1	14287836	3350	7.16	0.88	12	0.30	3276.00	26565.00	33050	20220620	-29.05	18810	20230316	24.67	24850	-5.63	20230215	18810	24.67	20230316	32150	-27.06	20220819	18810	24.67	20230316	2.17	N	102710	500	71 억	1683852	N	N	0	N	N
54	20230621	140427	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23600	-400	5	-1.67	788708500	33111	53.21	24000	24000	23600	31200	16800	24000	23820.14	11.79	0	-6729	24600	24300	23750	23450	22900	24450	23600	71	7200	500	17760	50	1	14287836	3372	7.20	0.89	12	0.23	3276.00	26565.00	33050	20220620	-28.59	18810	20230316	25.47	24850	-5.03	20230215	18810	25.47	20230316	32150	-26.59	20220819	18810	25.47	20230316	2.17	N	102710	500	71 억	1683852	N	N	0	N	N
55	20230621	130543	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23650	-350	5	-1.46	691912500	29019	46.63	24000	24000	23650	31200	16800	24000	23843.43	11.79	0	-4838	24600	24300	23750	23450	22900	24450	23600	71	7200	500	17760	50	1	14287836	3379	7.22	0.89	12	0.20	3276.00	26565.00	33050	20220620	-28.44	18810	20230316	25.73	24850	-4.83	20230215	18810	25.73	20230316	32150	-26.44	20220819	18810	25.73	20230316	2.17	N	102710	500	71 억	1683852	N	N	0	N	N
56	20230621	120616	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23750	-250	5	-1.04	622049150	26072	41.90	24000	24000	23700	31200	16800	24000	23858.90	11.79	0	-3014	24600	24300	23750	23450	22900	24450	23600	71	7200	500	17760	50	1	14287836	3393	7.25	0.89	12	0.18	3276.00	26565.00	33050	20220620	-28.14	18810	20230316	26.26	24850	-4.43	20230215	18810	26.26	20230316	32150	-26.13	20220819	18810	26.26	20230316	2.17	N	102710	500	71 억	1683852	N	N	0	N	N
57	20230621	110318	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23850	-150	5	-0.62	510314750	21370	34.34	24000	24000	23700	31200	16800	24000	23879.96	11.79	0	-3417	24600	24300	23750	23450	22900	24450	23600	71	7200	500	17760	50	1	14287836	3408	7.28	0.90	12	0.15	3276.00	26565.00	33050	20220620	-27.84	18810	20230316	26.79	24850	-4.02	20230215	18810	26.79	20230316	32150	-25.82	20220819	18810	26.79	20230316	2.17	N	102710	500	71 억	1683852	N	N	0	N	N
58	20230621	100644	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23850	-150	5	-0.62	294735200	12326	19.81	24000	24000	23700	31200	16800	24000	23911.67	11.79	0	-3629	24600	24300	23750	23450	22900	24450	23600	71	7200	500	17760	50	1	14287836	3408	7.28	0.90	12	0.09	3276.00	26565.00	33050	20220620	-27.84	18810	20230316	26.79	24850	-4.02	20230215	18810	26.79	20230316	32150	-25.82	20220819	18810	26.79	20230316	2.17	N	102710	500	71 억	1683852	N	N	0	N	N
59	20230621	090419	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23750	-250	5	-1.04	13562950	568	0.91	24000	24000	23700	31200	16800	24000	23878.43	11.79	0	-358	24600	24300	23750	23450	22900	24450	23600	71	7200	500	17760	50	1	14287836	3393	7.25	0.89	12	0.00	3276.00	26565.00	33050	20220620	-28.14	18810	20230316	26.26	24850	-4.43	20230215	18810	26.26	20230316	32150	-26.13	20220819	18810	26.26	20230316	2.17	N	102710	500	71 억	1683852	N	N	0	N	N
60	20230620	160404	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	24000	100	2	0.42	1461066350	61707	130.01	23850	24050	23200	31050	16750	23900	23676.93	11.76	-4008	5329	24433	24166	23833	23566	23233	24000	23400	71	7150	500	17680	50	1	14287836	3429	7.33	0.90	12	0.43	3276.00	26565.00	33800	20220617	-28.99	18810	20230316	27.59	24850	-3.42	20230215	18810	27.59	20230316	33050	-27.38	20220620	18810	27.59	20230316	2.21	N	102710	500	71 억	1679634	N	N	0	N	N
61	20230620	150631	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23950	50	2	0.21	1306600350	55265	116.44	23850	24000	23200	31050	16750	23900	23642.46	11.76	-4008	4185	24433	24166	23833	23566	23233	24000	23400	71	7150	500	17680	50	1	14287836	3422	7.31	0.90	12	0.39	3276.00	26565.00	33800	20220617	-29.14	18810	20230316	27.33	24850	-3.62	20230215	18810	27.33	20230316	33050	-27.53	20220620	18810	27.33	20230316	2.21	N	102710	500	71 억	1679634	N	N	0	N	N
62	20230620	140151	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23850	-50	5	-0.21	1167728200	49459	104.21	23850	24000	23200	31050	16750	23900	23610.02	11.76	-4008	3989	24433	24166	23833	23566	23233	24000	23400	71	7150	500	17680	50	1	14287836	3408	7.28	0.90	12	0.35	3276.00	26565.00	33800	20220617	-29.44	18810	20230316	26.79	24850	-4.02	20230215	18810	26.79	20230316	33050	-27.84	20220620	18810	26.79	20230316	2.21	N	102710	500	71 억	1679634	N	N	0	N	N
63	20230620	130351	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23650	-250	5	-1.05	746477450	31850	67.11	23850	23850	23200	31050	16750	23900	23437.28	11.76	-4008	5456	24433	24166	23833	23566	23233	24000	23400	71	7150	500	17680	50	1	14287836	3379	7.22	0.89	12	0.22	3276.00	26565.00	33800	20220617	-30.03	18810	20230316	25.73	24850	-4.83	20230215	18810	25.73	20230316	33050	-28.44	20220620	18810	25.73	20230316	2.21	N	102710	500	71 억	1679634	N	N	0	N	N
64	20230620	120757	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23550	-350	5	-1.46	659627300	28163	59.34	23850	23850	23200	31050	16750	23900	23421.77	11.76	-4008	4399	24433	24166	23833	23566	23233	24000	23400	71	7150	500	17680	50	1	14287836	3365	7.19	0.89	12	0.20	3276.00	26565.00	33800	20220617	-30.33	18810	20230316	25.20	24850	-5.23	20230215	18810	25.20	20230316	33050	-28.74	20220620	18810	25.20	20230316	2.21	N	102710	500	71 억	1679634	N	N	0	N	N
65	20230620	110401	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23400	-500	5	-2.09	584329000	24958	52.59	23850	23850	23200	31050	16750	23900	23412.49	11.76	-4008	4254	24433	24166	23833	23566	23233	24000	23400	71	7150	500	17680	50	1	14287836	3343	7.14	0.88	12	0.17	3276.00	26565.00	33800	20220617	-30.77	18810	20230316	24.40	24850	-5.84	20230215	18810	24.40	20230316	33050	-29.20	20220620	18810	24.40	20230316	2.21	N	102710	500	71 억	1679634	N	N	0	N	N
66	20230620	100917	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23550	-350	5	-1.46	366680800	15665	33.01	23850	23850	23200	31050	16750	23900	23407.65	11.76	-4008	1712	24433	24166	23833	23566	23233	24000	23400	71	7150	500	17680	50	1	14287836	3365	7.19	0.89	12	0.11	3276.00	26565.00	33800	20220617	-30.33	18810	20230316	25.20	24850	-5.23	20230215	18810	25.20	20230316	33050	-28.74	20220620	18810	25.20	20230316	2.21	N	102710	500	71 억	1679634	N	N	0	N	N
67	20230620	090758	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23500	-400	5	-1.67	37097500	1571	3.31	23850	23850	23500	31050	16750	23900	23613.94	11.76	-4008	-14	24433	24166	23833	23566	23233	24000	23400	71	7150	500	17680	50	1	14287836	3358	7.17	0.88	12	0.01	3276.00	26565.00	33800	20220617	-30.47	18810	20230316	24.93	24850	-5.43	20230215	18810	24.93	20230316	33050	-28.90	20220620	18810	24.93	20230316	2.21	N	102710	500	71 억	1679634	N	N	0	N	N
68	20230619	160101	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23900	-150	5	-0.62	1128195650	47432	71.28	24000	24100	23500	31250	16850	24050	23785.51	11.78	0	-3146	24350	24200	24050	23900	23750	24125	23825	71	7200	500	17790	50	1	14287836	3415	7.30	0.90	12	0.33	3276.00	26565.00	34800	20220616	-31.32	18810	20230316	27.06	24850	-3.82	20230215	18810	27.06	20230316	33050	-27.69	20220620	18810	27.06	20230316	2.21	N	102710	500	71 억	1682964	N	N	0	N	N
69	20230619	150729	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23800	-250	5	-1.04	1068100100	44915	67.50	24000	24100	23500	31250	16850	24050	23780.48	11.78	0	-3163	24350	24200	24050	23900	23750	24125	23825	71	7200	500	17790	50	1	14287836	3401	7.26	0.90	12	0.31	3276.00	26565.00	34800	20220616	-31.61	18810	20230316	26.53	24850	-4.23	20230215	18810	26.53	20230316	33050	-27.99	20220620	18810	26.53	20230316	2.21	N	102710	500	71 억	1682964	N	N	0	N	N
70	20230619	140123	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23600	-450	5	-1.87	925874450	38919	58.49	24000	24100	23500	31250	16850	24050	23789.78	11.78	0	-3016	24350	24200	24050	23900	23750	24125	23825	71	7200	500	17790	50	1	14287836	3372	7.20	0.89	12	0.27	3276.00	26565.00	34800	20220616	-32.18	18810	20230316	25.47	24850	-5.03	20230215	18810	25.47	20230316	33050	-28.59	20220620	18810	25.47	20230316	2.21	N	102710	500	71 억	1682964	N	N	0	N	N
71	20230619	130315	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23650	-400	5	-1.66	843496100	35432	53.25	24000	24100	23500	31250	16850	24050	23806.05	11.78	0	-2036	24350	24200	24050	23900	23750	24125	23825	71	7200	500	17790	50	1	14287836	3379	7.22	0.89	12	0.25	3276.00	26565.00	34800	20220616	-32.04	18810	20230316	25.73	24850	-4.83	20230215	18810	25.73	20230316	33050	-28.44	20220620	18810	25.73	20230316	2.21	N	102710	500	71 억	1682964	N	N	0	N	N
72	20230619	120652	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23750	-300	5	-1.25	749344900	31455	47.27	24000	24100	23500	31250	16850	24050	23822.76	11.78	0	-2155	24350	24200	24050	23900	23750	24125	23825	71	7200	500	17790	50	1	14287836	3393	7.25	0.89	12	0.22	3276.00	26565.00	34800	20220616	-31.75	18810	20230316	26.26	24850	-4.43	20230215	18810	26.26	20230316	33050	-28.14	20220620	18810	26.26	20230316	2.21	N	102710	500	71 억	1682964	N	N	0	N	N
73	20230619	110716	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23750	-300	5	-1.25	708407450	29735	44.68	24000	24100	23500	31250	16850	24050	23824.03	11.78	0	-2132	24350	24200	24050	23900	23750	24125	23825	71	7200	500	17790	50	1	14287836	3393	7.25	0.89	12	0.21	3276.00	26565.00	34800	20220616	-31.75	18810	20230316	26.26	24850	-4.43	20230215	18810	26.26	20230316	33050	-28.14	20220620	18810	26.26	20230316	2.21	N	102710	500	71 억	1682964	N	N	0	N	N
74	20230619	100213	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23950	-100	5	-0.42	409626950	17261	25.94	24000	24050	23500	31250	16850	24050	23731.36	11.78	0	-3318	24350	24200	24050	23900	23750	24125	23825	71	7200	500	17790	50	1	14287836	3422	7.31	0.90	12	0.12	3276.00	26565.00	34800	20220616	-31.18	18810	20230316	27.33	24850	-3.62	20230215	18810	27.33	20230316	33050	-27.53	20220620	18810	27.33	20230316	2.21	N	102710	500	71 억	1682964	N	N	0	N	N
75	20230619	090535	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23650	-400	5	-1.66	53616550	2247	3.38	24000	24000	23600	31250	16850	24050	23861.39	11.78	0	-1659	24350	24200	24050	23900	23750	24125	23825	71	7200	500	17790	50	1	14287836	3379	7.22	0.89	12	0.02	3276.00	26565.00	34800	20220616	-32.04	18810	20230316	25.73	24850	-4.83	20230215	18810	25.73	20230316	33050	-28.44	20220620	18810	25.73	20230316	2.21	N	102710	500	71 억	1682964	N	N	0	N	N
76	20230616	160101	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	24050	50	2	0.21	1574230850	65521	74.83	24200	24200	23900	31200	16800	24000	24026.31	11.91	0	-19059	24600	24300	23800	23500	23000	24450	23650	71	7200	500	17760	50	1	14287836	3436	7.34	0.91	12	0.46	3276.00	26565.00	34800	20220616	-30.89	18810	20230316	27.86	24850	-3.22	20230215	18810	27.86	20230316	34800	-30.89	20220616	18810	27.86	20230316	2.29	N	102710	500	71 억	1702215	N	N	0	N	N
77	20230616	150634	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	24000	0	3	0.00	1397560450	58169	66.43	24200	24200	23900	31200	16800	24000	24025.86	11.91	0	-18515	24600	24300	23800	23500	23000	24450	23650	71	7200	500	17760	50	1	14287836	3429	7.33	0.90	12	0.41	3276.00	26565.00	34800	20220616	-31.03	18810	20230316	27.59	24850	-3.42	20230215	18810	27.59	20230316	34800	-31.03	20220616	18810	27.59	20230316	2.29	N	102710	500	71 억	1702215	N	N	0	N	N
78	20230616	141018	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23950	-50	5	-0.21	1185608200	49322	56.33	24200	24200	23900	31200	16800	24000	24038.12	11.91	0	-17172	24600	24300	23800	23500	23000	24450	23650	71	7200	500	17760	50	1	14287836	3422	7.31	0.90	12	0.35	3276.00	26565.00	34800	20220616	-31.18	18810	20230316	27.33	24850	-3.62	20230215	18810	27.33	20230316	34800	-31.18	20220616	18810	27.33	20230316	2.29	N	102710	500	71 억	1702215	N	N	0	N	N
79	20230616	130902	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	24100	100	2	0.42	992965400	41304	47.17	24200	24200	23900	31200	16800	24000	24040.42	11.91	0	-14261	24600	24300	23800	23500	23000	24450	23650	71	7200	500	17760	50	1	14287836	3443	7.36	0.91	12	0.29	3276.00	26565.00	34800	20220616	-30.75	18810	20230316	28.12	24850	-3.02	20230215	18810	28.12	20230316	34800	-30.75	20220616	18810	28.12	20230316	2.29	N	102710	500	71 억	1702215	N	N	0	N	N
80	20230616	120837	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23950	-50	5	-0.21	903029950	37562	42.90	24200	24200	23900	31200	16800	24000	24041.05	11.91	0	-13315	24600	24300	23800	23500	23000	24450	23650	71	7200	500	17760	50	1	14287836	3422	7.31	0.90	12	0.26	3276.00	26565.00	34800	20220616	-31.18	18810	20230316	27.33	24850	-3.62	20230215	18810	27.33	20230316	34800	-31.18	20220616	18810	27.33	20230316	2.29	N	102710	500	71 억	1702215	N	N	0	N	N
81	20230616	110530	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	24050	50	2	0.21	746587600	31045	35.46	24200	24200	23900	31200	16800	24000	24048.56	11.91	0	-11305	24600	24300	23800	23500	23000	24450	23650	71	7200	500	17760	50	1	14287836	3436	7.34	0.91	12	0.22	3276.00	26565.00	34800	20220616	-30.89	18810	20230316	27.86	24850	-3.22	20230215	18810	27.86	20230316	34800	-30.89	20220616	18810	27.86	20230316	2.29	N	102710	500	71 억	1702215	N	N	0	N	N
82	20230616	100438	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	24000	0	3	0.00	604758500	25139	28.71	24200	24200	23900	31200	16800	24000	24056.59	11.91	0	-10607	24600	24300	23800	23500	23000	24450	23650	71	7200	500	17760	50	1	14287836	3429	7.33	0.90	12	0.18	3276.00	26565.00	34800	20220616	-31.03	18810	20230316	27.59	24850	-3.42	20230215	18810	27.59	20230316	34800	-31.03	20220616	18810	27.59	20230316	2.29	N	102710	500	71 억	1702215	N	N	0	N	N
83	20230616	090902	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	24000	0	3	0.00	140981050	5852	6.68	24200	24200	23950	31200	16800	24000	24091.09	11.91	0	-3808	24600	24300	23800	23500	23000	24450	23650	71	7200	500	17760	50	1	14287836	3429	7.33	0.90	12	0.04	3276.00	26565.00	34800	20220616	-31.03	18810	20230316	27.59	24850	-3.42	20230215	18810	27.59	20230316	34800	-31.03	20220616	18810	27.59	20230316	2.29	N	102710	500	71 억	1702215	N	N	0	N	N
84	20230615	150242	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	24000	650	2	2.78	1801601350	75603	62.60	23750	24050	23300	30350	16350	23350	23829.83	11.83	0	15130	25350	24350	23250	22250	21150	23800	21700	71	7000	500	17270	50	1	14287836	3429	7.33	0.90	12	0.53	3276.00	26565.00	34900	20220614	-31.23	18810	20230316	27.59	24850	-3.42	20230215	18810	27.59	20230316	34800	-31.03	20220616	18810	27.59	20230316	2.30	N	102710	500	71 억	1690497	N	N	5	N	N
85	20230615	140412	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23850	500	2	2.14	1403118450	58976	48.83	23750	24050	23300	30350	16350	23350	23791.43	11.83	0	13389	25350	24350	23250	22250	21150	23800	21700	71	7000	500	17270	50	1	14287836	3408	7.28	0.90	12	0.41	3276.00	26565.00	34900	20220614	-31.66	18810	20230316	26.79	24850	-4.02	20230215	18810	26.79	20230316	34800	-31.47	20220616	18810	26.79	20230316	2.30	N	102710	500	71 억	1690497	N	N	5	N	N
86	20230615	130744	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23950	600	2	2.57	1290066900	54234	44.91	23750	24050	23300	30350	16350	23350	23787.14	11.83	0	12059	25350	24350	23250	22250	21150	23800	21700	71	7000	500	17270	50	1	14287836	3422	7.31	0.90	12	0.38	3276.00	26565.00	34900	20220614	-31.38	18810	20230316	27.33	24850	-3.62	20230215	18810	27.33	20230316	34800	-31.18	20220616	18810	27.33	20230316	2.30	N	102710	500	71 억	1690497	N	N	5	N	N
87	20230615	120832	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23750	400	2	1.71	1041649650	43847	36.31	23750	24050	23300	30350	16350	23350	23756.57	11.83	0	13944	25350	24350	23250	22250	21150	23800	21700	71	7000	500	17270	50	1	14287836	3393	7.25	0.89	12	0.31	3276.00	26565.00	34900	20220614	-31.95	18810	20230316	26.26	24850	-4.43	20230215	18810	26.26	20230316	34800	-31.75	20220616	18810	26.26	20230316	2.30	N	102710	500	71 억	1690497	N	N	5	N	N
88	20230615	110221	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23550	200	2	0.86	878656700	36902	30.55	23750	24050	23500	30350	16350	23350	23810.68	11.83	0	12098	25350	24350	23250	22250	21150	23800	21700	71	7000	500	17270	50	1	14287836	3365	7.19	0.89	12	0.26	3276.00	26565.00	34900	20220614	-32.52	18810	20230316	25.20	24850	-5.23	20230215	18810	25.20	20230316	34800	-32.33	20220616	18810	25.20	20230316	2.30	N	102710	500	71 억	1690497	N	N	5	N	N
89	20230611	184711	55	30.00	KOSDAQ	화학	N	N	N	Y	40	N	23850	550	2	2.36	3846162350	163104	59.23	23500	23950	23150	30250	16350	23300	23580.50	12.06	-4658	-2551	24233	23766	22883	22416	21533	24000	22650	71	6950	500	17240	50	1	14287836	3408	7.28	0.90	12	1.14	3276.00	26565.00	34900	20220614	-31.66	18810	20230316	26.79	24850	-4.02	20230215	18810	26.79	20230316	34900	-31.66	20220614	18810	26.79	20230316	2.42	N	102710	500	71 억	1722752	N	N	3	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History