KissMeData/357550/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	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	investmentCareful	shortOverheated
2	20230630	161101	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	-700	5	-1.25	9478791500	170279	93.40	55600	57000	54100	72900	39300	56100	55667.63	5.00	0	-16521	61766	58932	57166	54332	52566	58050	53450	27	16800	500	34780	100	1	5455000	3022	70.39	9.84	12	3.12	787.00	5629.00	80900	20230621	-31.52	14050	20220629	294.31	80900	-31.52	20230621	23250	138.28	20230102	80900	-31.52	20230621	14550	280.76	20220630	3.90	N	357550	500	27 억	272993	N	N	N	N
3	20230630	151103	57	100.00	KOSDAQ		화학	N	N	N	N		N	55100	-1000	5	-1.78	8910515000	160046	87.79	55600	57000	54100	72900	39300	56100	55674.63	5.00	0	-15703	61766	58932	57166	54332	52566	58050	53450	27	16800	500	34780	100	1	5455000	3006	70.01	9.79	12	2.93	787.00	5629.00	80900	20230621	-31.89	14050	20220629	292.17	80900	-31.89	20230621	23250	136.99	20230102	80900	-31.89	20230621	14550	278.69	20220630	3.90	N	357550	500	27 억	272993	N	N	N	N
4	20230630	141102	57	100.00	KOSDAQ		화학	N	N	N	N		N	56100	0	3	0.00	6794516600	122146	67.00	55600	56800	54100	72900	39300	56100	55626.07	5.00	0	-8612	61766	58932	57166	54332	52566	58050	53450	27	16800	500	34780	100	1	5455000	3060	71.28	9.97	12	2.24	787.00	5629.00	80900	20230621	-30.66	14050	20220629	299.29	80900	-30.66	20230621	23250	141.29	20230102	80900	-30.66	20230621	14550	285.57	20220630	3.90	N	357550	500	27 억	272993	N	N	N	N
5	20230630	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	56200	100	2	0.18	6177881400	111136	60.96	55600	56800	54100	72900	39300	56100	55588.34	5.00	0	-5915	61766	58932	57166	54332	52566	58050	53450	27	16800	500	34780	100	1	5455000	3066	71.41	9.98	12	2.04	787.00	5629.00	80900	20230621	-30.53	14050	20220629	300.00	80900	-30.53	20230621	23250	141.72	20230102	80900	-30.53	20230621	14550	286.25	20220630	3.90	N	357550	500	27 억	272993	N	N	N	N
6	20230630	121057	57	100.00	KOSDAQ		화학	N	N	N	N		N	55600	-500	5	-0.89	5073670100	91452	50.16	55600	56800	54100	72900	39300	56100	55478.85	5.00	0	-635	61766	58932	57166	54332	52566	58050	53450	27	16800	500	34780	100	1	5455000	3033	70.65	9.88	12	1.68	787.00	5629.00	80900	20230621	-31.27	14050	20220629	295.73	80900	-31.27	20230621	23250	139.14	20230102	80900	-31.27	20230621	14550	282.13	20220630	3.90	N	357550	500	27 억	272993	N	N	N	N
7	20230630	111050	57	100.00	KOSDAQ		화학	N	N	N	N		N	55700	-400	5	-0.71	4271954600	77035	42.25	55600	56800	54100	72900	39300	56100	55454.47	5.00	0	1160	61766	58932	57166	54332	52566	58050	53450	27	16800	500	34780	100	1	5455000	3038	70.78	9.90	12	1.41	787.00	5629.00	80900	20230621	-31.15	14050	20220629	296.44	80900	-31.15	20230621	23250	139.57	20230102	80900	-31.15	20230621	14550	282.82	20220630	3.90	N	357550	500	27 억	272993	N	N	N	N
8	20230630	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	55700	-400	5	-0.71	2622177100	46999	25.78	55600	56800	54900	72900	39300	56100	55791.99	5.00	0	-3803	61766	58932	57166	54332	52566	58050	53450	27	16800	500	34780	100	1	5455000	3038	70.78	9.90	12	0.86	787.00	5629.00	80900	20230621	-31.15	14050	20220629	296.44	80900	-31.15	20230621	23250	139.57	20230102	80900	-31.15	20230621	14550	282.82	20220630	3.90	N	357550	500	27 억	272993	N	N	N	N
9	20230630	091101	57	100.00	KOSDAQ		화학	N	N	N	N		N	55300	-800	5	-1.43	955143200	17129	9.40	55600	56800	55000	72900	39300	56100	55761.17	5.00	0	-928	61766	58932	57166	54332	52566	58050	53450	27	16800	500	34780	100	1	5455000	3017	70.27	9.82	12	0.31	787.00	5629.00	80900	20230621	-31.64	14050	20220629	293.59	80900	-31.64	20230621	23250	137.85	20230102	80900	-31.64	20230621	14550	280.07	20220630	3.90	N	357550	500	27 억	272993	N	N	N	N
10	20230629	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	56100	-3700	5	-6.19	10337291800	179863	94.23	59900	60000	55400	77700	41900	59800	57476.71	4.47	0	29286	63200	61500	60500	58800	57800	61000	58300	27	17900	500	37070	100	1	5455000	3060	71.28	9.97	12	3.30	787.00	5629.00	80900	20230621	-30.66	14050	20220629	299.29	80900	-30.66	20230621	23250	141.29	20230102	80900	-30.66	20230621	14050	299.29	20220629	3.72	N	357550	500	27 억	243770	N	N	N	N
11	20230629	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	55800	-4000	5	-6.69	9724411500	168891	88.48	59900	60000	55500	77700	41900	59800	57576.68	4.47	0	27900	63200	61500	60500	58800	57800	61000	58300	27	17900	500	37070	100	1	5455000	3044	70.90	9.91	12	3.10	787.00	5629.00	80900	20230621	-31.03	14050	20220629	297.15	80900	-31.03	20230621	23250	140.00	20230102	80900	-31.03	20230621	14050	297.15	20220629	3.72	N	357550	500	27 억	243770	N	N	N	N
12	20230629	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	57000	-2800	5	-4.68	7657919000	131971	69.14	59900	60000	56400	77700	41900	59800	58025.90	4.47	0	15788	63200	61500	60500	58800	57800	61000	58300	27	17900	500	37070	100	1	5455000	3109	72.43	10.13	12	2.42	787.00	5629.00	80900	20230621	-29.54	14050	20220629	305.69	80900	-29.54	20230621	23250	145.16	20230102	80900	-29.54	20230621	14050	305.69	20220629	3.72	N	357550	500	27 억	243770	N	N	N	N
13	20230629	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	56800	-3000	5	-5.02	6555413700	112524	58.95	59900	60000	56800	77700	41900	59800	58256.50	4.47	0	11358	63200	61500	60500	58800	57800	61000	58300	27	17900	500	37070	100	1	5455000	3098	72.17	10.09	12	2.06	787.00	5629.00	80900	20230621	-29.79	14050	20220629	304.27	80900	-29.79	20230621	23250	144.30	20230102	80900	-29.79	20230621	14050	304.27	20220629	3.72	N	357550	500	27 억	243770	N	N	N	N
14	20230629	121056	57	100.00	KOSDAQ		화학	N	N	N	N		N	57300	-2500	5	-4.18	5665541600	96948	50.79	59900	60000	57100	77700	41900	59800	58437.53	4.47	0	10305	63200	61500	60500	58800	57800	61000	58300	27	17900	500	37070	100	1	5455000	3126	72.81	10.18	12	1.78	787.00	5629.00	80900	20230621	-29.17	14050	20220629	307.83	80900	-29.17	20230621	23250	146.45	20230102	80900	-29.17	20230621	14050	307.83	20220629	3.72	N	357550	500	27 억	243770	N	N	N	N
15	20230629	111056	57	100.00	KOSDAQ		화학	N	N	N	N		N	57600	-2200	5	-3.68	4745734100	80939	42.40	59900	60000	57600	77700	41900	59800	58631.98	4.47	0	5507	63200	61500	60500	58800	57800	61000	58300	27	17900	500	37070	100	1	5455000	3142	73.19	10.23	12	1.48	787.00	5629.00	80900	20230621	-28.80	14050	20220629	309.96	80900	-28.80	20230621	23250	147.74	20230102	80900	-28.80	20230621	14050	309.96	20220629	3.72	N	357550	500	27 억	243770	N	N	N	N
16	20230629	101058	57	100.00	KOSDAQ		화학	N	N	N	N		N	58400	-1400	5	-2.34	2925666400	49532	25.95	59900	60000	58100	77700	41900	59800	59064.66	4.47	0	-346	63200	61500	60500	58800	57800	61000	58300	27	17900	500	37070	100	1	5455000	3186	74.21	10.37	12	0.91	787.00	5629.00	80900	20230621	-27.81	14050	20220629	315.66	80900	-27.81	20230621	23250	151.18	20230102	80900	-27.81	20230621	14050	315.66	20220629	3.72	N	357550	500	27 억	243770	N	N	N	N
17	20230629	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	59500	-300	5	-0.50	737860000	12432	6.51	59900	60000	58500	77700	41900	59800	59347.93	4.47	0	472	63200	61500	60500	58800	57800	61000	58300	27	17900	500	37070	100	1	5455000	3246	75.60	10.57	12	0.23	787.00	5629.00	80900	20230621	-26.45	14050	20220629	323.49	80900	-26.45	20230621	23250	155.91	20230102	80900	-26.45	20230621	14050	323.49	20220629	3.72	N	357550	500	27 억	243770	N	N	N	N
18	20230628	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	59800	-1700	5	-2.76	11176722500	184425	93.08	61900	62200	59500	79900	43100	61500	60605.68	4.62	0	-8030	66100	63800	62500	60200	58900	63150	59550	27	18400	500	38130	100	1	5455000	3262	75.98	10.62	12	3.38	787.00	5629.00	80900	20230621	-26.08	14050	20220629	325.62	80900	-26.08	20230621	23250	157.20	20230102	80900	-26.08	20230621	14050	325.62	20220629	3.88	N	357550	500	27 억	252025	N	N	N	N
19	20230628	151048	57	100.00	KOSDAQ		화학	N	N	N	N		N	60000	-1500	5	-2.44	10358566100	170730	86.17	61900	62200	59500	79900	43100	61500	60669.33	4.62	0	-9124	66100	63800	62500	60200	58900	63150	59550	27	18400	500	38130	100	1	5455000	3273	76.24	10.66	12	3.13	787.00	5629.00	80900	20230621	-25.83	14050	20220629	327.05	80900	-25.83	20230621	23250	158.06	20230102	80900	-25.83	20230621	14050	327.05	20220629	3.88	N	357550	500	27 억	252025	N	N	N	N
20	20230628	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	60600	-900	5	-1.46	8793531300	144583	72.97	61900	62200	59600	79900	43100	61500	60817.16	4.62	0	-9463	66100	63800	62500	60200	58900	63150	59550	27	18400	500	38130	100	1	5455000	3306	77.00	10.77	12	2.65	787.00	5629.00	80900	20230621	-25.09	14050	20220629	331.32	80900	-25.09	20230621	23250	160.65	20230102	80900	-25.09	20230621	14050	331.32	20220629	3.88	N	357550	500	27 억	252025	N	N	N	N
21	20230628	131048	57	100.00	KOSDAQ		화학	N	N	N	N		N	60100	-1400	5	-2.28	7888482200	129539	65.38	61900	62200	59700	79900	43100	61500	60893.81	4.62	0	-10598	66100	63800	62500	60200	58900	63150	59550	27	18400	500	38130	100	1	5455000	3278	76.37	10.68	12	2.37	787.00	5629.00	80900	20230621	-25.71	14050	20220629	327.76	80900	-25.71	20230621	23250	158.49	20230102	80900	-25.71	20230621	14050	327.76	20220629	3.88	N	357550	500	27 억	252025	N	N	N	N
22	20230628	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	60500	-1000	5	-1.63	6057706500	99073	50.00	61900	62200	60300	79900	43100	61500	61141.73	4.62	0	-9696	66100	63800	62500	60200	58900	63150	59550	27	18400	500	38130	100	1	5455000	3300	76.87	10.75	12	1.82	787.00	5629.00	80900	20230621	-25.22	14050	20220629	330.60	80900	-25.22	20230621	23250	160.22	20230102	80900	-25.22	20230621	14050	330.60	20220629	3.88	N	357550	500	27 억	252025	N	N	N	N
23	20230628	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	60800	-700	5	-1.14	5159304600	84256	42.52	61900	62200	60300	79900	43100	61500	61231.79	4.62	0	-7031	66100	63800	62500	60200	58900	63150	59550	27	18400	500	38130	100	1	5455000	3317	77.26	10.80	12	1.54	787.00	5629.00	80900	20230621	-24.85	14050	20220629	332.74	80900	-24.85	20230621	23250	161.51	20230102	80900	-24.85	20230621	14050	332.74	20220629	3.88	N	357550	500	27 억	252025	N	N	N	N
24	20230628	101055	57	100.00	KOSDAQ		화학	N	N	N	N		N	61200	-300	5	-0.49	3614117600	59097	29.83	61900	62000	60300	79900	43100	61500	61152.20	4.62	0	-854	66100	63800	62500	60200	58900	63150	59550	27	18400	500	38130	100	1	5455000	3338	77.76	10.87	12	1.08	787.00	5629.00	80900	20230621	-24.35	14050	20220629	335.59	80900	-24.35	20230621	23250	163.23	20230102	80900	-24.35	20230621	14050	335.59	20220629	3.88	N	357550	500	27 억	252025	N	N	N	N
25	20230628	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	61500	0	3	0.00	979111100	15913	8.03	61900	62000	60900	79900	43100	61500	61530.13	4.62	0	-4390	66100	63800	62500	60200	58900	63150	59550	27	18400	500	38130	100	1	5455000	3355	78.14	10.93	12	0.29	787.00	5629.00	80900	20230621	-23.98	14050	20220629	337.72	80900	-23.98	20230621	23250	164.52	20230102	80900	-23.98	20230621	14050	337.72	20220629	3.88	N	357550	500	27 억	252025	N	N	N	N
26	20230627	161049	57	100.00	KOSDAQ		화학	N	N	N	N		N	61500	-3000	5	-4.65	12014228600	192146	71.82	64100	64800	61200	83800	45200	64500	62528.02	4.74	0	-6377	69300	66900	65200	62800	61100	66050	61950	27	19300	500	39990	100	1	5455000	3355	78.14	10.93	12	3.52	787.00	5629.00	80900	20230621	-23.98	13450	20220624	357.25	80900	-23.98	20230621	23250	164.52	20230102	80900	-23.98	20230621	14050	337.72	20220629	3.93	N	357550	500	27 억	258701	N	N	N	N
27	20230627	151100	57	100.00	KOSDAQ		화학	N	N	N	N		N	61500	-3000	5	-4.65	11381705500	181852	67.97	64100	64800	61200	83800	45200	64500	62587.74	4.74	0	-6873	69300	66900	65200	62800	61100	66050	61950	27	19300	500	39990	100	1	5455000	3355	78.14	10.93	12	3.33	787.00	5629.00	80900	20230621	-23.98	13450	20220624	357.25	80900	-23.98	20230621	23250	164.52	20230102	80900	-23.98	20230621	14050	337.72	20220629	3.93	N	357550	500	27 억	258701	N	N	N	N
28	20230627	141108	57	100.00	KOSDAQ		화학	N	N	N	N		N	62200	-2300	5	-3.57	9409728400	149841	56.01	64100	64800	61700	83800	45200	64500	62798.09	4.74	0	1256	69300	66900	65200	62800	61100	66050	61950	27	19300	500	39990	100	1	5455000	3393	79.03	11.05	12	2.75	787.00	5629.00	80900	20230621	-23.11	13450	20220624	362.45	80900	-23.11	20230621	23250	167.53	20230102	80900	-23.11	20230621	14050	342.70	20220629	3.93	N	357550	500	27 억	258701	N	N	N	N
29	20230627	121106	57	100.00	KOSDAQ		화학	N	N	N	N		N	62500	-2000	5	-3.10	7484504300	118791	44.40	64100	64800	61800	83800	45200	64500	63005.65	4.74	0	2204	69300	66900	65200	62800	61100	66050	61950	27	19300	500	39990	100	1	5455000	3409	79.42	11.10	12	2.18	787.00	5629.00	80900	20230621	-22.74	13450	20220624	364.68	80900	-22.74	20230621	23250	168.82	20230102	80900	-22.74	20230621	14050	344.84	20220629	3.93	N	357550	500	27 억	258701	N	N	N	N
30	20230627	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	63100	-1400	5	-2.17	6912732900	109671	40.99	64100	64800	61800	83800	45200	64500	63031.55	4.74	0	6081	69300	66900	65200	62800	61100	66050	61950	27	19300	500	39990	100	1	5455000	3442	80.18	11.21	12	2.01	787.00	5629.00	80900	20230621	-22.00	13450	20220624	369.14	80900	-22.00	20230621	23250	171.40	20230102	80900	-22.00	20230621	14050	349.11	20220629	3.93	N	357550	500	27 억	258701	N	N	N	N
31	20230627	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	63100	-1400	5	-2.17	5413473900	85801	32.07	64100	64800	61800	83800	45200	64500	63093.37	4.74	0	11241	69300	66900	65200	62800	61100	66050	61950	27	19300	500	39990	100	1	5455000	3442	80.18	11.21	12	1.57	787.00	5629.00	80900	20230621	-22.00	13450	20220624	369.14	80900	-22.00	20230621	23250	171.40	20230102	80900	-22.00	20230621	14050	349.11	20220629	3.93	N	357550	500	27 억	258701	N	N	N	N
32	20230627	091048	57	100.00	KOSDAQ		화학	N	N	N	N		N	63300	-1200	5	-1.86	1255289400	19659	7.35	64100	64800	63300	83800	45200	64500	63853.17	4.74	0	3197	69300	66900	65200	62800	61100	66050	61950	27	19300	500	39990	100	1	5455000	3453	80.43	11.25	12	0.36	787.00	5629.00	80900	20230621	-21.76	13450	20220624	370.63	80900	-21.76	20230621	23250	172.26	20230102	80900	-21.76	20230621	14050	350.53	20220629	3.93	N	357550	500	27 억	258701	N	N	N	N
33	20230626	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	64500	-4200	5	-6.11	17087099600	263465	105.41	67000	67600	63500	89300	48100	68700	64857.92	4.40	0	18535	73300	71000	69000	66700	64700	70000	65700	27	20600	500	42590	100	1	5455000	3518	81.96	11.46	12	4.83	787.00	5629.00	80900	20230621	-20.27	13200	20220623	388.64	80900	-20.27	20230621	23250	177.42	20230102	80900	-20.27	20230621	14050	359.07	20220629	3.94	N	357550	500	27 억	240209	N	N	N	N
34	20230626	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	63900	-4800	5	-6.99	15733853300	242388	96.98	67000	67600	63500	89300	48100	68700	64911.38	4.40	0	13775	73300	71000	69000	66700	64700	70000	65700	27	20600	500	42590	100	1	5455000	3486	81.19	11.35	12	4.44	787.00	5629.00	80900	20230621	-21.01	13200	20220623	384.09	80900	-21.01	20230621	23250	174.84	20230102	80900	-21.01	20230621	14050	354.80	20220629	3.94	N	357550	500	27 억	240209	N	N	N	N
35	20230626	141052	57	100.00	KOSDAQ		화학	N	N	N	N		N	64200	-4500	5	-6.55	14143335200	217569	87.05	67000	67600	63500	89300	48100	68700	65005.70	4.40	0	10190	73300	71000	69000	66700	64700	70000	65700	27	20600	500	42590	100	1	5455000	3502	81.58	11.41	12	3.99	787.00	5629.00	80900	20230621	-20.64	13200	20220623	386.36	80900	-20.64	20230621	23250	176.13	20230102	80900	-20.64	20230621	14050	356.94	20220629	3.94	N	357550	500	27 억	240209	N	N	N	N
36	20230626	121049	57	100.00	KOSDAQ		화학	N	N	N	N		N	65000	-3700	5	-5.39	11297019700	173282	69.33	67000	67600	63800	89300	48100	68700	65193.81	4.40	0	9930	73300	71000	69000	66700	64700	70000	65700	27	20600	500	42590	100	1	5455000	3546	82.59	11.55	12	3.18	787.00	5629.00	80900	20230621	-19.65	13200	20220623	392.42	80900	-19.65	20230621	23250	179.57	20230102	80900	-19.65	20230621	14050	362.63	20220629	3.94	N	357550	500	27 억	240209	N	N	N	N
37	20230626	111048	57	100.00	KOSDAQ		화학	N	N	N	N		N	65100	-3600	5	-5.24	10760395600	165030	66.03	67000	67600	63800	89300	48100	68700	65202.03	4.40	0	9682	73300	71000	69000	66700	64700	70000	65700	27	20600	500	42590	100	1	5455000	3551	82.72	11.57	12	3.03	787.00	5629.00	80900	20230621	-19.53	13200	20220623	393.18	80900	-19.53	20230621	23250	180.00	20230102	80900	-19.53	20230621	14050	363.35	20220629	3.94	N	357550	500	27 억	240209	N	N	N	N
38	20230626	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	64100	-4600	5	-6.70	7955016700	121756	48.71	67000	67600	64000	89300	48100	68700	65334.90	4.40	0	1795	73300	71000	69000	66700	64700	70000	65700	27	20600	500	42590	100	1	5455000	3497	81.45	11.39	12	2.23	787.00	5629.00	80900	20230621	-20.77	13200	20220623	385.61	80900	-20.77	20230621	23250	175.70	20230102	80900	-20.77	20230621	14050	356.23	20220629	3.94	N	357550	500	27 억	240209	N	N	N	N
39	20230626	091052	57	100.00	KOSDAQ		화학	N	N	N	N		N	65900	-2800	5	-4.08	2766787600	41849	16.74	67000	67600	65200	89300	48100	68700	66111.73	4.40	0	819	73300	71000	69000	66700	64700	70000	65700	27	20600	500	42590	100	1	5455000	3595	83.74	11.71	12	0.77	787.00	5629.00	80900	20230621	-18.54	13200	20220623	399.24	80900	-18.54	20230621	23250	183.44	20230102	80900	-18.54	20230621	14050	369.04	20220629	3.94	N	357550	500	27 억	240209	N	N	N	N
40	20230623	191001	57	100.00	KOSDAQ		화학	N	N	N	N		N	68700	-2300	5	-3.24	17215138800	249945	85.12	70500	71300	67000	92300	49700	71000	68888.52	4.40	-15590	-15274	75266	73132	70966	68832	66666	72050	67750	27	21300	500	44020	100	1	5455000	3748	87.29	12.20	12	4.58	787.00	5629.00	80900	20230621	-15.08	13200	20220623	420.45	80900	-15.08	20230621	23250	195.48	20230102	80900	-15.08	20230621	13200	420.45	20220623	2.99	N	357550	500	27 억	240209	N	N	N	N
41	20230623	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	69000	-2000	5	-2.82	14415765900	209281	71.27	70500	71300	67000	92300	49700	71000	68880.27	4.69	0	-11102	75266	73132	70966	68832	66666	72050	67750	27	21300	500	44020	100	1	5455000	3764	87.67	12.26	12	3.84	787.00	5629.00	80900	20230621	-14.71	13200	20220623	422.73	80900	-14.71	20230621	23250	196.77	20230102	80900	-14.71	20230621	13200	422.73	20220623	2.99	N	357550	500	27 억	255799	N	N	N	N
42	20230622	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	71000	-2100	5	-2.87	20387552500	287740	14.40	72200	73100	68800	95000	51200	73100	70847.66	4.83	0	-11298	89100	81100	72900	64900	56700	85100	68900	27	21900	500	45320	100	1	5455000	3873	90.22	12.61	12	5.27	787.00	5629.00	80900	20230621	-12.24	13200	20220623	437.88	80900	-12.24	20230621	23250	205.38	20230102	80900	-12.24	20230621	13200	437.88	20220623	3.04	N	357550	500	27 억	263686	N	N	N	N
43	20230622	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	70400	-2700	5	-3.69	18942355600	267305	13.38	72200	73100	68800	95000	51200	73100	70857.71	4.83	0	-10137	89100	81100	72900	64900	56700	85100	68900	27	21900	500	45320	100	1	5455000	3840	89.45	12.51	12	4.90	787.00	5629.00	80900	20230621	-12.98	13200	20220623	433.33	80900	-12.98	20230621	23250	202.80	20230102	80900	-12.98	20230621	13200	433.33	20220623	3.04	N	357550	500	27 억	263686	N	N	N	N
44	20230622	140133	57	100.00	KOSDAQ		화학	N	N	N	N		N	70500	-2600	5	-3.56	16688982100	235699	11.79	72200	73100	68800	95000	51200	73100	70798.78	4.83	0	-6309	89100	81100	72900	64900	56700	85100	68900	27	21900	500	45320	100	1	5455000	3846	89.58	12.52	12	4.32	787.00	5629.00	80900	20230621	-12.86	13200	20220623	434.09	80900	-12.86	20230621	23250	203.23	20230102	80900	-12.86	20230621	13200	434.09	20220623	3.04	N	357550	500	27 억	263686	N	N	N	N
45	20230622	130800	57	100.00	KOSDAQ		화학	N	N	N	N		N	70400	-2700	5	-3.69	16120524800	227619	11.39	72200	73100	68800	95000	51200	73100	70814.63	4.83	0	-5895	89100	81100	72900	64900	56700	85100	68900	27	21900	500	45320	100	1	5455000	3840	89.45	12.51	12	4.17	787.00	5629.00	80900	20230621	-12.98	13200	20220623	433.33	80900	-12.98	20230621	23250	202.80	20230102	80900	-12.98	20230621	13200	433.33	20220623	3.04	N	357550	500	27 억	263686	N	N	N	N
46	20230622	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	70500	-2600	5	-3.56	14941373900	210839	10.55	72200	73100	68800	95000	51200	73100	70858.04	4.83	0	-5440	89100	81100	72900	64900	56700	85100	68900	27	21900	500	45320	100	1	5455000	3846	89.58	12.52	12	3.87	787.00	5629.00	80900	20230621	-12.86	13200	20220623	434.09	80900	-12.86	20230621	23250	203.23	20230102	80900	-12.86	20230621	13200	434.09	20220623	3.04	N	357550	500	27 억	263686	N	N	N	N
47	20230622	110534	57	100.00	KOSDAQ		화학	N	N	N	N		N	71100	-2000	5	-2.74	13311263500	187859	9.40	72200	73100	68800	95000	51200	73100	70848.46	4.83	0	-9283	89100	81100	72900	64900	56700	85100	68900	27	21900	500	45320	100	1	5455000	3879	90.34	12.63	12	3.44	787.00	5629.00	80900	20230621	-12.11	13200	20220623	438.64	80900	-12.11	20230621	23250	205.81	20230102	80900	-12.11	20230621	13200	438.64	20220623	3.04	N	357550	500	27 억	263686	N	N	N	N
48	20230622	100900	57	100.00	KOSDAQ		화학	N	N	N	N		N	71800	-1300	5	-1.78	10446083300	148042	7.41	72200	72400	68800	95000	51200	73100	70548.28	4.83	0	-3269	89100	81100	72900	64900	56700	85100	68900	27	21900	500	45320	100	1	5455000	3917	91.23	12.76	12	2.71	787.00	5629.00	80900	20230621	-11.25	13200	20220623	443.94	80900	-11.25	20230621	23250	208.82	20230102	80900	-11.25	20230621	13200	443.94	20220623	3.04	N	357550	500	27 억	263686	N	N	N	N
49	20230622	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	71800	-1300	5	-1.78	2432493000	34031	1.70	72200	72400	70500	95000	51200	73100	71441.01	4.83	0	-654	89100	81100	72900	64900	56700	85100	68900	27	21900	500	45320	100	1	5455000	3917	91.23	12.76	12	0.62	787.00	5629.00	80900	20230621	-11.25	13200	20220623	443.94	80900	-11.25	20230621	23250	208.82	20230102	80900	-11.25	20230621	13200	443.94	20220623	3.04	N	357550	500	27 억	263686	N	N	N	N
50	20230621	160710	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	73100	6400	2	9.60	149094947600	1986883	221.75	65100	80900	64700	86700	46700	66700	75042.44	4.79	0	3916	74766	70732	65566	61532	56366	72750	63550	27	20000	500	41350	100	1	5455000	3988	92.88	12.99	12	36.42	787.00	5629.00	80900	20230621	-9.64	13200	20220623	453.79	80900	-9.64	20230621	23250	214.41	20230102	80900	-9.64	20230621	13200	453.79	20220623	3.04	N	357550	500	27 억	261523	N	N	N	N
51	20230621	150954	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	74200	7500	2	11.24	144880246200	1929258	215.32	65100	80900	64700	86700	46700	66700	75096.44	4.79	0	3056	74766	70732	65566	61532	56366	72750	63550	27	20000	500	41350	100	1	5455000	4048	94.28	13.18	12	35.37	787.00	5629.00	80900	20230621	-8.28	13200	20220623	462.12	80900	-8.28	20230621	23250	219.14	20230102	80900	-8.28	20230621	13200	462.12	20220623	3.04	N	357550	500	27 억	261523	N	N	N	N
52	20230621	140500	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	72500	5800	2	8.70	135586614200	1802833	201.21	65100	80900	64700	86700	46700	66700	75207.62	4.79	0	27456	74766	70732	65566	61532	56366	72750	63550	27	20000	500	41350	100	1	5455000	3955	92.12	12.88	12	33.05	787.00	5629.00	80900	20230621	-10.38	13200	20220623	449.24	80900	-10.38	20230621	23250	211.83	20230102	80900	-10.38	20230621	13200	449.24	20220623	3.04	N	357550	500	27 억	261523	N	N	N	N
53	20230621	130213	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	72300	5600	2	8.40	131831694000	1750818	195.40	65100	80900	64700	86700	46700	66700	75297.29	4.79	0	24347	74766	70732	65566	61532	56366	72750	63550	27	20000	500	41350	100	1	5455000	3944	91.87	12.84	12	32.10	787.00	5629.00	80900	20230621	-10.63	13200	20220623	447.73	80900	-10.63	20230621	23250	210.97	20230102	80900	-10.63	20230621	13200	447.73	20220623	3.04	N	357550	500	27 억	261523	N	N	N	N
54	20230621	120641	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	73900	7200	2	10.79	125374720100	1662333	185.53	65100	80900	64700	86700	46700	66700	75421.04	4.79	0	28834	74766	70732	65566	61532	56366	72750	63550	27	20000	500	41350	100	1	5455000	4031	93.90	13.13	12	30.47	787.00	5629.00	80900	20230621	-8.65	13200	20220623	459.85	80900	-8.65	20230621	23250	217.85	20230102	80900	-8.65	20230621	13200	459.85	20220623	3.04	N	357550	500	27 억	261523	N	N	N	N
55	20230621	110725	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	72900	6200	2	9.30	112275989000	1483050	165.52	65100	80900	64700	86700	46700	66700	75706.25	4.79	0	18380	74766	70732	65566	61532	56366	72750	63550	27	20000	500	41350	100	1	5455000	3977	92.63	12.95	12	27.19	787.00	5629.00	80900	20230621	-9.89	13200	20220623	452.27	80900	-9.89	20230621	23250	213.55	20230102	80900	-9.89	20230621	13200	452.27	20220623	3.04	N	357550	500	27 억	261523	N	N	N	N
56	20230621	100928	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	77200	10500	2	15.74	86678274600	1144448	127.73	65100	80900	64700	86700	46700	66700	75738.21	4.79	0	-10718	74766	70732	65566	61532	56366	72750	63550	27	20000	500	41350	100	1	5455000	4211	98.09	13.71	12	20.98	787.00	5629.00	80900	20230621	-4.57	13200	20220623	484.85	80900	-4.57	20230621	23250	232.04	20230102	80900	-4.57	20230621	13200	484.85	20220623	3.04	N	357550	500	27 억	261523	N	N	N	N
57	20230621	090843	57	100.00	KOSDAQ		화학	N	N	N	N		N	66700	0	3	0.00	1733915200	26378	2.94	65100	66700	64700	86700	46700	66700	65732.69	4.79	0	2298	74766	70732	65566	61532	56366	72750	63550	27	20000	500	41350	100	1	5455000	3638	84.75	11.85	12	0.48	787.00	5629.00	75800	20230329	-12.01	13200	20220623	405.30	75800	-12.01	20230329	23250	186.88	20230102	75800	-12.01	20230329	13200	405.30	20220623	3.04	N	357550	500	27 억	261523	N	N	N	N
58	20230620	160131	57	100.00	KOSDAQ		화학	N	N	N	N		N	66700	5100	2	8.28	57981931200	889723	293.73	63300	69600	60400	80000	43200	61600	65166.00	5.20	0	-21977	66466	64032	62166	59732	57866	65250	60950	27	18400	500	38190	100	1	5455000	3638	84.75	11.85	12	16.31	787.00	5629.00	75800	20230329	-12.01	13200	20220623	405.30	75800	-12.01	20230329	23250	186.88	20230102	75800	-12.01	20230329	13200	405.30	20220623	3.08	N	357550	500	27 억	283700	N	N	N	N
59	20230620	150701	57	100.00	KOSDAQ		화학	N	N	N	N		N	65200	3600	2	5.84	52696332900	810556	267.59	63300	69600	60400	80000	43200	61600	65012.58	5.20	0	-36939	66466	64032	62166	59732	57866	65250	60950	27	18400	500	38190	100	1	5455000	3557	82.85	11.58	12	14.86	787.00	5629.00	75800	20230329	-13.98	13200	20220623	393.94	75800	-13.98	20230329	23250	180.43	20230102	75800	-13.98	20230329	13200	393.94	20220623	3.08	N	357550	500	27 억	283700	N	N	N	N
60	20230620	140145	57	100.00	KOSDAQ		화학	N	N	N	N		N	62900	1300	2	2.11	48216647000	741284	244.72	63300	69600	60400	80000	43200	61600	65044.77	5.20	0	-50846	66466	64032	62166	59732	57866	65250	60950	27	18400	500	38190	100	1	5455000	3431	79.92	11.17	12	13.59	787.00	5629.00	75800	20230329	-17.02	13200	20220623	376.52	75800	-17.02	20230329	23250	170.54	20230102	75800	-17.02	20230329	13200	376.52	20220623	3.08	N	357550	500	27 억	283700	N	N	N	N
61	20230620	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	62200	600	2	0.97	46435362700	712914	235.36	63300	69600	60400	80000	43200	61600	65134.59	5.20	0	-54571	66466	64032	62166	59732	57866	65250	60950	27	18400	500	38190	100	1	5455000	3393	79.03	11.05	12	13.07	787.00	5629.00	75800	20230329	-17.94	13200	20220623	371.21	75800	-17.94	20230329	23250	167.53	20230102	75800	-17.94	20230329	13200	371.21	20220623	3.08	N	357550	500	27 억	283700	N	N	N	N
62	20230620	120643	57	100.00	KOSDAQ		화학	N	N	N	N		N	61900	300	2	0.49	45069778600	690993	228.12	63300	69600	60400	80000	43200	61600	65224.65	5.20	0	-50914	66466	64032	62166	59732	57866	65250	60950	27	18400	500	38190	100	1	5455000	3377	78.65	11.00	12	12.67	787.00	5629.00	75800	20230329	-18.34	13200	20220623	368.94	75800	-18.34	20230329	23250	166.24	20230102	75800	-18.34	20230329	13200	368.94	20220623	3.08	N	357550	500	27 억	283700	N	N	N	N
63	20230620	110738	57	100.00	KOSDAQ		화학	N	N	N	N		N	62300	700	2	1.14	42480328400	649351	214.37	63300	69600	60400	80000	43200	61600	65419.67	5.20	0	-48963	66466	64032	62166	59732	57866	65250	60950	27	18400	500	38190	100	1	5455000	3398	79.16	11.07	12	11.90	787.00	5629.00	75800	20230329	-17.81	13200	20220623	371.97	75800	-17.81	20230329	23250	167.96	20230102	75800	-17.81	20230329	13200	371.97	20220623	3.08	N	357550	500	27 억	283700	N	N	N	N
64	20230620	100233	57	100.00	KOSDAQ		화학	N	N	N	N		N	65300	3700	2	6.01	13012381300	205827	67.95	63300	65500	60400	80000	43200	61600	63219.99	5.20	0	-20254	66466	64032	62166	59732	57866	65250	60950	27	18400	500	38190	100	1	5455000	3562	82.97	11.60	12	3.77	787.00	5629.00	75800	20230329	-13.85	13200	20220623	394.70	75800	-13.85	20230329	23250	180.86	20230102	75800	-13.85	20230329	13200	394.70	20220623	3.08	N	357550	500	27 억	283700	N	N	N	N
65	20230620	090117	57	100.00	KOSDAQ		화학	N	N	N	N		N	63100	1500	2	2.44	628144600	9941	3.28	63300	63300	62800	80000	43200	61600	63187.26	5.20	0	-4311	66466	64032	62166	59732	57866	65250	60950	27	18400	500	38190	100	1	5455000	3442	80.18	11.21	12	0.18	787.00	5629.00	75800	20230329	-16.75	13200	20220623	378.03	75800	-16.75	20230329	23250	171.40	20230102	75800	-16.75	20230329	13200	378.03	20220623	3.08	N	357550	500	27 억	283700	N	N	N	N
66	20230619	160540	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	61600	500	2	0.82	17523284600	280666	163.51	60400	64600	60300	79400	42800	61100	62436.93	5.44	0	-12875	63500	62300	61400	60200	59300	61850	59750	27	18300	500	37880	100	1	5455000	3360	78.27	10.94	12	5.15	787.00	5629.00	75800	20230329	-18.73	13200	20220623	366.67	75800	-18.73	20230329	23250	164.95	20230102	75800	-18.73	20230329	13200	366.67	20220623	3.29	N	357550	500	27 억	296910	N	N	N	N
67	20230619	150346	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	61700	600	2	0.98	16354315900	261638	152.43	60400	64600	60300	79400	42800	61100	62508.47	5.44	0	-15012	63500	62300	61400	60200	59300	61850	59750	27	18300	500	37880	100	1	5455000	3366	78.40	10.96	12	4.80	787.00	5629.00	75800	20230329	-18.60	13200	20220623	367.42	75800	-18.60	20230329	23250	165.38	20230102	75800	-18.60	20230329	13200	367.42	20220623	3.29	N	357550	500	27 억	296910	N	N	N	N
68	20230619	140904	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	62900	1800	2	2.95	14990768000	239761	139.68	60400	64600	60300	79400	42800	61100	62524.96	5.44	0	-18478	63500	62300	61400	60200	59300	61850	59750	27	18300	500	37880	100	1	5455000	3431	79.92	11.17	12	4.40	787.00	5629.00	75800	20230329	-17.02	13200	20220623	376.52	75800	-17.02	20230329	23250	170.54	20230102	75800	-17.02	20230329	13200	376.52	20220623	3.29	N	357550	500	27 억	296910	N	N	N	N
69	20230619	130133	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	62800	1700	2	2.78	9051037300	146056	85.09	60400	63700	60300	79400	42800	61100	61970.81	5.44	0	-1967	63500	62300	61400	60200	59300	61850	59750	27	18300	500	37880	100	1	5455000	3426	79.80	11.16	12	2.68	787.00	5629.00	75800	20230329	-17.15	13200	20220623	375.76	75800	-17.15	20230329	23250	170.11	20230102	75800	-17.15	20230329	13200	375.76	20220623	3.29	N	357550	500	27 억	296910	N	N	N	N
70	20230619	120556	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	62600	1500	2	2.45	6111386100	99214	57.80	60400	62600	60300	79400	42800	61100	61599.01	5.44	0	4809	63500	62300	61400	60200	59300	61850	59750	27	18300	500	37880	100	1	5455000	3415	79.54	11.12	12	1.82	787.00	5629.00	75800	20230329	-17.41	13200	20220623	374.24	75800	-17.41	20230329	23250	169.25	20230102	75800	-17.41	20230329	13200	374.24	20220623	3.29	N	357550	500	27 억	296910	N	N	N	N
71	20230619	110257	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	61700	600	2	0.98	4576114000	74503	43.41	60400	62300	60300	79400	42800	61100	61422.72	5.44	0	5914	63500	62300	61400	60200	59300	61850	59750	27	18300	500	37880	100	1	5455000	3366	78.40	10.96	12	1.37	787.00	5629.00	75800	20230329	-18.60	13200	20220623	367.42	75800	-18.60	20230329	23250	165.38	20230102	75800	-18.60	20230329	13200	367.42	20220623	3.29	N	357550	500	27 억	296910	N	N	N	N
72	20230619	100237	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	61800	700	2	1.15	3042344500	49635	28.92	60400	62300	60300	79400	42800	61100	61295.11	5.44	0	3610	63500	62300	61400	60200	59300	61850	59750	27	18300	500	37880	100	1	5455000	3371	78.53	10.98	12	0.91	787.00	5629.00	75800	20230329	-18.47	13200	20220623	368.18	75800	-18.47	20230329	23250	165.81	20230102	75800	-18.47	20230329	13200	368.18	20220623	3.29	N	357550	500	27 억	296910	N	N	N	N
73	20230619	090128	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	60600	-500	5	-0.82	357290500	5903	3.44	60400	61000	60400	79400	42800	61100	60507.25	5.44	0	433	63500	62300	61400	60200	59300	61850	59750	27	18300	500	37880	100	1	5455000	3306	77.00	10.77	12	0.11	787.00	5629.00	75800	20230329	-20.05	13200	20220623	359.09	75800	-20.05	20230329	23250	160.65	20230102	75800	-20.05	20230329	13200	359.09	20220623	3.29	N	357550	500	27 억	296910	N	N	N	N
74	20230616	160829	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	61100	100	2	0.16	10244881900	166749	64.47	62200	62600	60500	79300	42700	61000	61441.80	5.53	0	-4762	65866	63432	61966	59532	58066	62700	58800	27	18300	500	37820	100	1	5455000	3333	77.64	10.85	12	3.06	787.00	5629.00	75800	20230329	-19.39	13200	20220623	362.88	75800	-19.39	20230329	23250	162.80	20230102	75800	-19.39	20230329	13200	362.88	20220623	4.26	N	357550	500	27 억	301891	N	N	N	N
75	20230616	150345	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	60900	-100	5	-0.16	9299604000	151242	58.47	62200	62600	60500	79300	42700	61000	61488.25	5.53	0	-5584	65866	63432	61966	59532	58066	62700	58800	27	18300	500	37820	100	1	5455000	3322	77.38	10.82	12	2.77	787.00	5629.00	75800	20230329	-19.66	13200	20220623	361.36	75800	-19.66	20230329	23250	161.94	20230102	75800	-19.66	20230329	13200	361.36	20220623	4.26	N	357550	500	27 억	301891	N	N	N	N
76	20230616	140542	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	61200	200	2	0.33	8393548200	136446	52.75	62200	62600	60500	79300	42700	61000	61515.55	5.53	0	-3392	65866	63432	61966	59532	58066	62700	58800	27	18300	500	37820	100	1	5455000	3338	77.76	10.87	12	2.50	787.00	5629.00	75800	20230329	-19.26	13200	20220623	363.64	75800	-19.26	20230329	23250	163.23	20230102	75800	-19.26	20230329	13200	363.64	20220623	4.26	N	357550	500	27 억	301891	N	N	N	N
77	20230616	130256	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	61700	700	2	1.15	7172901400	116602	45.08	62200	62600	60500	79300	42700	61000	61516.13	5.53	0	-1828	65866	63432	61966	59532	58066	62700	58800	27	18300	500	37820	100	1	5455000	3366	78.40	10.96	12	2.14	787.00	5629.00	75800	20230329	-18.60	13200	20220623	367.42	75800	-18.60	20230329	23250	165.38	20230102	75800	-18.60	20230329	13200	367.42	20220623	4.26	N	357550	500	27 억	301891	N	N	N	N
78	20230616	120526	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	61500	500	2	0.82	6492939500	105592	40.82	62200	62600	60500	79300	42700	61000	61490.85	5.53	0	-2296	65866	63432	61966	59532	58066	62700	58800	27	18300	500	37820	100	1	5455000	3355	78.14	10.93	12	1.94	787.00	5629.00	75800	20230329	-18.87	13200	20220623	365.91	75800	-18.87	20230329	23250	164.52	20230102	75800	-18.87	20230329	13200	365.91	20220623	4.26	N	357550	500	27 억	301891	N	N	N	N
79	20230616	110559	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	60900	-100	5	-0.16	5630666500	91452	35.36	62200	62600	60500	79300	42700	61000	61569.66	5.53	0	-6396	65866	63432	61966	59532	58066	62700	58800	27	18300	500	37820	100	1	5455000	3322	77.38	10.82	12	1.68	787.00	5629.00	75800	20230329	-19.66	13200	20220623	361.36	75800	-19.66	20230329	23250	161.94	20230102	75800	-19.66	20230329	13200	361.36	20220623	4.26	N	357550	500	27 억	301891	N	N	N	N
80	20230616	100557	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	61700	700	2	1.15	4294355600	69599	26.91	62200	62600	60500	79300	42700	61000	61701.44	5.53	0	-7551	65866	63432	61966	59532	58066	62700	58800	27	18300	500	37820	100	1	5455000	3366	78.40	10.96	12	1.28	787.00	5629.00	75800	20230329	-18.60	13200	20220623	367.42	75800	-18.60	20230329	23250	165.38	20230102	75800	-18.60	20230329	13200	367.42	20220623	4.26	N	357550	500	27 억	301891	N	N	N	N
81	20230616	090632	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	61000	0	3	0.00	1441812900	23370	9.04	62200	62400	60800	79300	42700	61000	61695.15	5.53	0	-8149	65866	63432	61966	59532	58066	62700	58800	27	18300	500	37820	100	1	5455000	3328	77.51	10.84	12	0.43	787.00	5629.00	75800	20230329	-19.53	13200	20220623	362.12	75800	-19.53	20230329	23250	162.37	20230102	75800	-19.53	20230329	13200	362.12	20220623	4.26	N	357550	500	27 억	301891	N	N	N	N
82	20230615	150644	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	60600	-2000	5	-3.19	15085545800	242753	47.28	64200	64400	60500	81300	43900	62600	62142.82	5.08	0	25452	75066	68832	65566	59332	56066	67200	57700	27	18700	500	38810	100	1	5455000	3306	77.00	10.77	12	4.45	787.00	5629.00	75800	20230329	-20.05	13200	20220623	359.09	75800	-20.05	20230329	23250	160.65	20230102	75800	-20.05	20230329	13200	359.09	20220623	4.15	N	357550	500	27 억	277122	N	N	N	N
83	20230615	140130	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	61100	-1500	5	-2.40	13491575400	216613	42.19	64200	64400	60500	81300	43900	62600	62283.63	5.08	0	32969	75066	68832	65566	59332	56066	67200	57700	27	18700	500	38810	100	1	5455000	3333	77.64	10.85	12	3.97	787.00	5629.00	75800	20230329	-19.39	13200	20220623	362.88	75800	-19.39	20230329	23250	162.80	20230102	75800	-19.39	20230329	13200	362.88	20220623	4.15	N	357550	500	27 억	277122	N	N	N	N
84	20230615	130351	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	61300	-1300	5	-2.08	12405215100	198764	38.71	64200	64400	60600	81300	43900	62600	62411.39	5.08	0	33354	75066	68832	65566	59332	56066	67200	57700	27	18700	500	38810	100	1	5455000	3344	77.89	10.89	12	3.64	787.00	5629.00	75800	20230329	-19.13	13200	20220623	364.39	75800	-19.13	20230329	23250	163.66	20230102	75800	-19.13	20230329	13200	364.39	20220623	4.15	N	357550	500	27 억	277122	N	N	N	N
85	20230615	120353	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	61300	-1300	5	-2.08	11479043800	183590	35.76	64200	64400	60600	81300	43900	62600	62525.26	5.08	0	36012	75066	68832	65566	59332	56066	67200	57700	27	18700	500	38810	100	1	5455000	3344	77.89	10.89	12	3.37	787.00	5629.00	75800	20230329	-19.13	13200	20220623	364.39	75800	-19.13	20230329	23250	163.66	20230102	75800	-19.13	20230329	13200	364.39	20220623	4.15	N	357550	500	27 억	277122	N	N	N	N
86	20230615	110332	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	61300	-1300	5	-2.08	9567934900	152338	29.67	64200	64400	60800	81300	43900	62600	62807.84	5.08	0	20913	75066	68832	65566	59332	56066	67200	57700	27	18700	500	38810	100	1	5455000	3344	77.89	10.89	12	2.79	787.00	5629.00	75800	20230329	-19.13	13200	20220623	364.39	75800	-19.13	20230329	23250	163.66	20230102	75800	-19.13	20230329	13200	364.39	20220623	4.15	N	357550	500	27 억	277122	N	N	N	N
87	20230611	184517	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59100	-1000	5	-1.66	74128010800	1204452	103.70	64700	65100	57600	78100	42100	60100	61559.13	5.66	70999	72091	68233	64166	56033	51966	43833	66200	54000	27	18000	500	37260	100	1	5455000	3224	75.10	10.50	12	22.08	787.00	5629.00	75800	20230329	-22.03	13200	20220623	347.73	75800	-22.03	20230329	23250	154.19	20230102	75800	-22.03	20230329	13200	347.73	20220623	2.94	N	357550	500	27 억	308621	N	N	N	N
88	20230611	181134	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	59100	-1000	5	-1.66	74128010800	1204452	103.70	64700	65100	57600	78100	42100	60100	61559.13	5.66	70999	72091	68233	64166	56033	51966	43833	66200	54000	27	18000	500	37260	100	1	5455000	3224	75.10	10.50	12	22.08	787.00	5629.00	75800	20230329	-22.03	13200	20220623	347.73	75800	-22.03	20230329	23250	154.19	20230102	75800	-22.03	20230329	13200	347.73	20220623	2.94	N	357550	500	27 억	308621	N	N	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History