KissMeData/052260/price/prices-20230601.csv at bc4a7c2fca49fccbb7e1f678f416992722a8a6db

Files

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

39 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	160501	57	100.00	KOSDAQ	화학	N	N	N	N		N	11950	0	3	0.00	95494250	8034	41.43	11910	11970	11820	15530	8370	11950	11886.26	5.91	0	-927	12216	12082	11956	11822	11696	12020	11760	75	3580	500	8600	10	1	15000000	1793	37.58	1.39	12	0.05	318.00	8619.00	18450	20220802	-35.23	10550	20221013	13.27	14470	-17.42	20230411	11130	7.37	20230327	18450	-35.23	20220802	10550	13.27	20221013	2.15	N	052260	500	75 억	886755	N	N	200	N	N
3	20230630	150505	57	100.00	KOSDAQ	화학	N	N	N	N		N	11930	-20	5	-0.17	84066240	7077	36.49	11910	11970	11820	15530	8370	11950	11878.80	5.91	0	-666	12216	12082	11956	11822	11696	12020	11760	75	3580	500	8600	10	1	15000000	1790	37.52	1.38	12	0.05	318.00	8619.00	18450	20220802	-35.34	10550	20221013	13.08	14470	-17.55	20230411	11130	7.19	20230327	18450	-35.34	20220802	10550	13.08	20221013	2.15	N	052260	500	75 억	886755	N	N	262	N	N
4	20230630	140502	57	100.00	KOSDAQ	화학	N	N	N	N		N	11930	-20	5	-0.17	69740930	5878	30.31	11910	11970	11820	15530	8370	11950	11864.74	5.91	0	-558	12216	12082	11956	11822	11696	12020	11760	75	3580	500	8600	10	1	15000000	1790	37.52	1.38	12	0.04	318.00	8619.00	18450	20220802	-35.34	10550	20221013	13.08	14470	-17.55	20230411	11130	7.19	20230327	18450	-35.34	20220802	10550	13.08	20221013	2.15	N	052260	500	75 억	886755	N	N	262	N	N
5	20230630	130504	57	100.00	KOSDAQ	화학	N	N	N	N		N	11950	0	3	0.00	67024090	5650	29.14	11910	11970	11820	15530	8370	11950	11862.67	5.91	0	-451	12216	12082	11956	11822	11696	12020	11760	75	3580	500	8600	10	1	15000000	1793	37.58	1.39	12	0.04	318.00	8619.00	18450	20220802	-35.23	10550	20221013	13.27	14470	-17.42	20230411	11130	7.37	20230327	18450	-35.23	20220802	10550	13.27	20221013	2.15	N	052260	500	75 억	886755	N	N	262	N	N
6	20230630	120501	57	100.00	KOSDAQ	화학	N	N	N	N		N	11870	-80	5	-0.67	59783360	5041	26.00	11910	11970	11820	15530	8370	11950	11859.42	5.91	0	-267	12216	12082	11956	11822	11696	12020	11760	75	3580	500	8600	10	1	15000000	1781	37.33	1.38	12	0.03	318.00	8619.00	18450	20220802	-35.66	10550	20221013	12.51	14470	-17.97	20230411	11130	6.65	20230327	18450	-35.66	20220802	10550	12.51	20221013	2.15	N	052260	500	75 억	886755	N	N	262	N	N
7	20230630	110503	57	100.00	KOSDAQ	화학	N	N	N	N		N	11880	-70	5	-0.59	48004990	4051	20.89	11910	11970	11820	15530	8370	11950	11850.16	5.91	0	12	12216	12082	11956	11822	11696	12020	11760	75	3580	500	8600	10	1	15000000	1782	37.36	1.38	12	0.03	318.00	8619.00	18450	20220802	-35.61	10550	20221013	12.61	14470	-17.90	20230411	11130	6.74	20230327	18450	-35.61	20220802	10550	12.61	20221013	2.15	N	052260	500	75 억	886755	N	N	262	N	N
8	20230630	100503	57	100.00	KOSDAQ	화학	N	N	N	N		N	11920	-30	5	-0.25	36771770	3102	16.00	11910	11970	11820	15530	8370	11950	11854.21	5.91	0	-249	12216	12082	11956	11822	11696	12020	11760	75	3580	500	8600	10	1	15000000	1788	37.48	1.38	12	0.02	318.00	8619.00	18450	20220802	-35.39	10550	20221013	12.99	14470	-17.62	20230411	11130	7.10	20230327	18450	-35.39	20220802	10550	12.99	20221013	2.15	N	052260	500	75 억	886755	N	N	262	N	N
9	20230630	090504	57	100.00	KOSDAQ	화학	N	N	N	N		N	11950	0	3	0.00	1072340	90	0.46	11910	11950	11910	15530	8370	11950	11914.89	5.91	0	-6	12216	12082	11956	11822	11696	12020	11760	75	3580	500	8600	10	1	15000000	1793	37.58	1.39	12	0.00	318.00	8619.00	18450	20220802	-35.23	10550	20221013	13.27	14470	-17.42	20230411	11130	7.37	20230327	18450	-35.23	20220802	10550	13.27	20221013	2.15	N	052260	500	75 억	886755	N	N	262	N	N
10	20230629	160503	57	100.00	KOSDAQ	화학	N	N	N	N		N	11950	-100	5	-0.83	227772690	19079	182.99	12050	12090	11830	15660	8440	12050	11938.40	5.97	0	-8540	12196	12122	12066	11992	11936	12160	12030	75	3610	500	8670	10	1	15000000	1793	37.58	1.39	12	0.13	318.00	8619.00	18450	20220802	-35.23	10550	20221013	13.27	14470	-17.42	20230411	11130	7.37	20230327	18450	-35.23	20220802	10550	13.27	20221013	2.15	N	052260	500	75 억	895294	N	N	262	N	N
11	20230629	150500	57	100.00	KOSDAQ	화학	N	N	N	N		N	11900	-150	5	-1.24	208656640	17475	167.61	12050	12090	11830	15660	8440	12050	11940.29	5.97	0	-7928	12196	12122	12066	11992	11936	12160	12030	75	3610	500	8670	10	1	15000000	1785	37.42	1.38	12	0.12	318.00	8619.00	18450	20220802	-35.50	10550	20221013	12.80	14470	-17.76	20230411	11130	6.92	20230327	18450	-35.50	20220802	10550	12.80	20221013	2.15	N	052260	500	75 억	895294	N	N	305	N	N
12	20230629	140500	57	100.00	KOSDAQ	화학	N	N	N	N		N	11930	-120	5	-1.00	187466010	15690	150.49	12050	12090	11850	15660	8440	12050	11948.12	5.97	0	-7288	12196	12122	12066	11992	11936	12160	12030	75	3610	500	8670	10	1	15000000	1790	37.52	1.38	12	0.10	318.00	8619.00	18450	20220802	-35.34	10550	20221013	13.08	14470	-17.55	20230411	11130	7.19	20230327	18450	-35.34	20220802	10550	13.08	20221013	2.15	N	052260	500	75 억	895294	N	N	305	N	N
13	20230629	130500	57	100.00	KOSDAQ	화학	N	N	N	N		N	11900	-150	5	-1.24	167750450	14031	134.58	12050	12090	11850	15660	8440	12050	11955.70	5.97	0	-6735	12196	12122	12066	11992	11936	12160	12030	75	3610	500	8670	10	1	15000000	1785	37.42	1.38	12	0.09	318.00	8619.00	18450	20220802	-35.50	10550	20221013	12.80	14470	-17.76	20230411	11130	6.92	20230327	18450	-35.50	20220802	10550	12.80	20221013	2.15	N	052260	500	75 억	895294	N	N	305	N	N
14	20230629	120502	57	100.00	KOSDAQ	화학	N	N	N	N		N	11920	-130	5	-1.08	148606930	12425	119.17	12050	12090	11850	15660	8440	12050	11960.32	5.97	0	-5991	12196	12122	12066	11992	11936	12160	12030	75	3610	500	8670	10	1	15000000	1788	37.48	1.38	12	0.08	318.00	8619.00	18450	20220802	-35.39	10550	20221013	12.99	14470	-17.62	20230411	11130	7.10	20230327	18450	-35.39	20220802	10550	12.99	20221013	2.15	N	052260	500	75 억	895294	N	N	305	N	N
15	20230629	110501	57	100.00	KOSDAQ	화학	N	N	N	N		N	12000	-50	5	-0.41	49183350	4095	39.28	12050	12090	11980	15660	8440	12050	12010.59	5.97	0	-1491	12196	12122	12066	11992	11936	12160	12030	75	3610	500	8670	10	1	15000000	1800	37.74	1.39	12	0.03	318.00	8619.00	18450	20220802	-34.96	10550	20221013	13.74	14470	-17.07	20230411	11130	7.82	20230327	18450	-34.96	20220802	10550	13.74	20221013	2.15	N	052260	500	75 억	895294	N	N	305	N	N
16	20230629	100502	57	100.00	KOSDAQ	화학	N	N	N	N		N	12050	0	3	0.00	30688110	2555	24.51	12050	12090	11980	15660	8440	12050	12011.00	5.97	0	-258	12196	12122	12066	11992	11936	12160	12030	75	3610	500	8670	10	1	15000000	1808	37.89	1.40	12	0.02	318.00	8619.00	18450	20220802	-34.69	10550	20221013	14.22	14470	-16.72	20230411	11130	8.27	20230327	18450	-34.69	20220802	10550	14.22	20221013	2.15	N	052260	500	75 억	895294	N	N	305	N	N
17	20230629	090458	57	100.00	KOSDAQ	화학	N	N	N	N		N	12090	40	2	0.33	5139270	428	4.11	12050	12090	11980	15660	8440	12050	12007.64	5.97	0	77	12196	12122	12066	11992	11936	12160	12030	75	3610	500	8670	10	1	15000000	1814	38.02	1.40	12	0.00	318.00	8619.00	18450	20220802	-34.47	10550	20221013	14.60	14470	-16.45	20230411	11130	8.63	20230327	18450	-34.47	20220802	10550	14.60	20221013	2.15	N	052260	500	75 억	895294	N	N	305	N	N
18	20230628	160456	57	100.00	KOSDAQ	화학	N	N	N	N		N	12050	30	2	0.25	124715230	10342	78.35	12010	12140	12010	15620	8420	12020	12059.10	5.96	0	1522	12186	12102	12046	11962	11906	12090	11950	75	3600	500	8650	10	1	15000000	1808	37.89	1.40	12	0.07	318.00	8619.00	18450	20220802	-34.69	10550	20221013	14.22	14470	-16.72	20230411	11130	8.27	20230327	18450	-34.69	20220802	10550	14.22	20221013	2.15	N	052260	500	75 억	893772	N	N	305	N	N
19	20230628	150459	57	100.00	KOSDAQ	화학	N	N	N	N		N	12060	40	2	0.33	109083650	9046	68.54	12010	12140	12010	15620	8420	12020	12058.77	5.96	0	1477	12186	12102	12046	11962	11906	12090	11950	75	3600	500	8650	10	1	15000000	1809	37.92	1.40	12	0.06	318.00	8619.00	18450	20220802	-34.63	10550	20221013	14.31	14470	-16.66	20230411	11130	8.36	20230327	18450	-34.63	20220802	10550	14.31	20221013	2.15	N	052260	500	75 억	893772	N	N	57	N	N
20	20230628	140457	57	100.00	KOSDAQ	화학	N	N	N	N		N	12080	60	2	0.50	93828920	7782	58.96	12010	12140	12010	15620	8420	12020	12057.17	5.96	0	1202	12186	12102	12046	11962	11906	12090	11950	75	3600	500	8650	10	1	15000000	1812	37.99	1.40	12	0.05	318.00	8619.00	18450	20220802	-34.53	10550	20221013	14.50	14470	-16.52	20230411	11130	8.54	20230327	18450	-34.53	20220802	10550	14.50	20221013	2.15	N	052260	500	75 억	893772	N	N	57	N	N
21	20230628	130457	57	100.00	KOSDAQ	화학	N	N	N	N		N	12100	80	2	0.67	81340750	6748	51.13	12010	12140	12010	15620	8420	12020	12054.05	5.96	0	1631	12186	12102	12046	11962	11906	12090	11950	75	3600	500	8650	10	1	15000000	1815	38.05	1.40	12	0.04	318.00	8619.00	18450	20220802	-34.42	10550	20221013	14.69	14470	-16.38	20230411	11130	8.72	20230327	18450	-34.42	20220802	10550	14.69	20221013	2.15	N	052260	500	75 억	893772	N	N	57	N	N
22	20230628	120437	57	100.00	KOSDAQ	화학	N	N	N	N		N	12050	30	2	0.25	77681720	6445	48.83	12010	12140	12010	15620	8420	12020	12053.02	5.96	0	1668	12186	12102	12046	11962	11906	12090	11950	75	3600	500	8650	10	1	15000000	1808	37.89	1.40	12	0.04	318.00	8619.00	18450	20220802	-34.69	10550	20221013	14.22	14470	-16.72	20230411	11130	8.27	20230327	18450	-34.69	20220802	10550	14.22	20221013	2.15	N	052260	500	75 억	893772	N	N	57	N	N
23	20230628	110502	57	100.00	KOSDAQ	화학	N	N	N	N		N	12060	40	2	0.33	37209310	3089	23.40	12010	12140	12010	15620	8420	12020	12045.75	5.96	0	1925	12186	12102	12046	11962	11906	12090	11950	75	3600	500	8650	10	1	15000000	1809	37.92	1.40	12	0.02	318.00	8619.00	18450	20220802	-34.63	10550	20221013	14.31	14470	-16.66	20230411	11130	8.36	20230327	18450	-34.63	20220802	10550	14.31	20221013	2.15	N	052260	500	75 억	893772	N	N	57	N	N
24	20230628	100501	57	100.00	KOSDAQ	화학	N	N	N	N		N	12070	50	2	0.42	11683320	970	7.35	12010	12140	12010	15620	8420	12020	12044.66	5.96	0	189	12186	12102	12046	11962	11906	12090	11950	75	3600	500	8650	10	1	15000000	1811	37.96	1.40	12	0.01	318.00	8619.00	18450	20220802	-34.58	10550	20221013	14.41	14470	-16.59	20230411	11130	8.45	20230327	18450	-34.58	20220802	10550	14.41	20221013	2.15	N	052260	500	75 억	893772	N	N	57	N	N
25	20230628	090458	57	100.00	KOSDAQ	화학	N	N	N	N		N	12140	120	2	1.00	5264640	438	3.32	12010	12140	12010	15620	8420	12020	12019.73	5.96	0	318	12186	12102	12046	11962	11906	12090	11950	75	3600	500	8650	10	1	15000000	1821	38.18	1.41	12	0.00	318.00	8619.00	18450	20220802	-34.20	10550	20221013	15.07	14470	-16.10	20230411	11130	9.07	20230327	18450	-34.20	20220802	10550	15.07	20221013	2.15	N	052260	500	75 억	893772	N	N	57	N	N
26	20230627	160459	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12020	-20	5	-0.17	158172000	13135	162.28	12020	12130	11990	15650	8430	12040	12042.16	5.95	0	1216	12180	12110	12020	11950	11860	12145	11985	75	3610	500	8660	10	1	15000000	1803	37.80	1.39	12	0.09	318.00	8619.00	18450	20220802	-34.85	10550	20221013	13.93	14470	-16.93	20230411	11130	8.00	20230327	18450	-34.85	20220802	10550	13.93	20221013	2.16	N	052260	500	75 억	892556	N	N	57	N	N
27	20230627	150502	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12040	0	3	0.00	148948200	12368	152.80	12020	12130	11990	15650	8430	12040	12043.03	5.95	0	1199	12180	12110	12020	11950	11860	12145	11985	75	3610	500	8660	10	1	15000000	1806	37.86	1.40	12	0.08	318.00	8619.00	18450	20220802	-34.74	10550	20221013	14.12	14470	-16.79	20230411	11130	8.18	20230327	18450	-34.74	20220802	10550	14.12	20221013	2.16	N	052260	500	75 억	892556	N	N	0	N	N
28	20230627	140506	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12030	-10	5	-0.08	132889750	11033	136.31	12020	12130	11990	15650	8430	12040	12044.75	5.95	0	1065	12180	12110	12020	11950	11860	12145	11985	75	3610	500	8660	10	1	15000000	1805	37.83	1.40	12	0.07	318.00	8619.00	18450	20220802	-34.80	10550	20221013	14.03	14470	-16.86	20230411	11130	8.09	20230327	18450	-34.80	20220802	10550	14.03	20221013	2.16	N	052260	500	75 억	892556	N	N	0	N	N
29	20230627	130506	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12020	-20	5	-0.17	121656960	10101	124.80	12020	12130	11990	15650	8430	12040	12044.05	5.95	0	1140	12180	12110	12020	11950	11860	12145	11985	75	3610	500	8660	10	1	15000000	1803	37.80	1.39	12	0.07	318.00	8619.00	18450	20220802	-34.85	10550	20221013	13.93	14470	-16.93	20230411	11130	8.00	20230327	18450	-34.85	20220802	10550	13.93	20221013	2.16	N	052260	500	75 억	892556	N	N	0	N	N
30	20230627	120508	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12080	40	2	0.33	110256000	9154	113.10	12020	12130	11990	15650	8430	12040	12044.57	5.95	0	664	12180	12110	12020	11950	11860	12145	11985	75	3610	500	8660	10	1	15000000	1812	37.99	1.40	12	0.06	318.00	8619.00	18450	20220802	-34.53	10550	20221013	14.50	14470	-16.52	20230411	11130	8.54	20230327	18450	-34.53	20220802	10550	14.50	20221013	2.16	N	052260	500	75 억	892556	N	N	0	N	N
31	20230627	110507	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12040	0	3	0.00	68169740	5656	69.88	12020	12130	11990	15650	8430	12040	12052.64	5.95	0	509	12180	12110	12020	11950	11860	12145	11985	75	3610	500	8660	10	1	15000000	1806	37.86	1.40	12	0.04	318.00	8619.00	18450	20220802	-34.74	10550	20221013	14.12	14470	-16.79	20230411	11130	8.18	20230327	18450	-34.74	20220802	10550	14.12	20221013	2.16	N	052260	500	75 억	892556	N	N	0	N	N
32	20230627	100456	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12020	-20	5	-0.17	38031790	3161	39.05	12020	12110	11990	15650	8430	12040	12031.57	5.95	0	550	12180	12110	12020	11950	11860	12145	11985	75	3610	500	8660	10	1	15000000	1803	37.80	1.39	12	0.02	318.00	8619.00	18450	20220802	-34.85	10550	20221013	13.93	14470	-16.93	20230411	11130	8.00	20230327	18450	-34.85	20220802	10550	13.93	20221013	2.16	N	052260	500	75 억	892556	N	N	0	N	N
33	20230627	090459	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12020	-20	5	-0.17	1226130	102	1.26	12020	12030	12020	15650	8430	12040	12020.88	5.95	0	1	12180	12110	12020	11950	11860	12145	11985	75	3610	500	8660	10	1	15000000	1803	37.80	1.39	12	0.00	318.00	8619.00	18450	20220802	-34.85	10550	20221013	13.93	14470	-16.93	20230411	11130	8.00	20230327	18450	-34.85	20220802	10550	13.93	20221013	2.16	N	052260	500	75 억	892556	N	N	0	N	N
34	20230626	160458	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12040	40	2	0.33	93469670	7793	47.45	12000	12090	11930	15600	8400	12000	11993.93	5.97	0	-2335	12260	12130	12060	11930	11860	12095	11895	75	3600	500	8640	10	1	15000000	1806	37.86	1.40	12	0.05	318.00	8619.00	18450	20220802	-34.74	10550	20221013	14.12	14470	-16.79	20230411	11130	8.18	20230327	18450	-34.74	20220802	10550	14.12	20221013	2.18	N	052260	500	75 억	894892	N	N	200	N	N
35	20230626	150501	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12050	50	2	0.42	83282010	6947	42.30	12000	12090	11930	15600	8400	12000	11988.20	5.97	0	-2530	12260	12130	12060	11930	11860	12095	11895	75	3600	500	8640	10	1	15000000	1808	37.89	1.40	12	0.05	318.00	8619.00	18450	20220802	-34.69	10550	20221013	14.22	14470	-16.72	20230411	11130	8.27	20230327	18450	-34.69	20220802	10550	14.22	20221013	2.18	N	052260	500	75 억	894892	N	N	200	N	N
36	20230626	140501	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12060	60	2	0.50	79890550	6665	40.59	12000	12090	11930	15600	8400	12000	11986.58	5.97	0	-2583	12260	12130	12060	11930	11860	12095	11895	75	3600	500	8640	10	1	15000000	1809	37.92	1.40	12	0.04	318.00	8619.00	18450	20220802	-34.63	10550	20221013	14.31	14470	-16.66	20230411	11130	8.36	20230327	18450	-34.63	20220802	10550	14.31	20221013	2.18	N	052260	500	75 억	894892	N	N	200	N	N
37	20230626	130500	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12050	50	2	0.42	70596340	5893	35.88	12000	12090	11930	15600	8400	12000	11979.69	5.97	0	-2511	12260	12130	12060	11930	11860	12095	11895	75	3600	500	8640	10	1	15000000	1808	37.89	1.40	12	0.04	318.00	8619.00	18450	20220802	-34.69	10550	20221013	14.22	14470	-16.72	20230411	11130	8.27	20230327	18450	-34.69	20220802	10550	14.22	20221013	2.18	N	052260	500	75 억	894892	N	N	200	N	N
38	20230626	120457	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12070	70	2	0.58	67989180	5676	34.56	12000	12090	11930	15600	8400	12000	11978.36	5.97	0	-2419	12260	12130	12060	11930	11860	12095	11895	75	3600	500	8640	10	1	15000000	1811	37.96	1.40	12	0.04	318.00	8619.00	18450	20220802	-34.58	10550	20221013	14.41	14470	-16.59	20230411	11130	8.45	20230327	18450	-34.58	20220802	10550	14.41	20221013	2.18	N	052260	500	75 억	894892	N	N	200	N	N
39	20230626	110457	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12070	70	2	0.58	60239440	5030	30.63	12000	12070	11930	15600	8400	12000	11976.03	5.97	0	-2403	12260	12130	12060	11930	11860	12095	11895	75	3600	500	8640	10	1	15000000	1811	37.96	1.40	12	0.03	318.00	8619.00	18450	20220802	-34.58	10550	20221013	14.41	14470	-16.59	20230411	11130	8.45	20230327	18450	-34.58	20220802	10550	14.41	20221013	2.18	N	052260	500	75 억	894892	N	N	200	N	N
40	20230626	100457	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12040	40	2	0.33	51762440	4324	26.33	12000	12050	11930	15600	8400	12000	11970.96	5.97	0	-2501	12260	12130	12060	11930	11860	12095	11895	75	3600	500	8640	10	1	15000000	1806	37.86	1.40	12	0.03	318.00	8619.00	18450	20220802	-34.74	10550	20221013	14.12	14470	-16.79	20230411	11130	8.18	20230327	18450	-34.74	20220802	10550	14.12	20221013	2.18	N	052260	500	75 억	894892	N	N	200	N	N
41	20230626	090459	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12040	40	2	0.33	9564260	799	4.87	12000	12040	11950	15600	8400	12000	11970.29	5.97	0	-608	12260	12130	12060	11930	11860	12095	11895	75	3600	500	8640	10	1	15000000	1806	37.86	1.40	12	0.01	318.00	8619.00	18450	20220802	-34.74	10550	20221013	14.12	14470	-16.79	20230411	11130	8.18	20230327	18450	-34.74	20220802	10550	14.12	20221013	2.18	N	052260	500	75 억	894892	N	N	200	N	N
42	20230623	164042	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12000	-80	5	-0.66	196889980	16355	79.31	12190	12190	11990	15700	8460	12080	12038.69	5.97	0	-490	12366	12222	12146	12002	11926	12185	11965	75	3620	500	8690	10	1	15000000	1800	37.74	1.39	12	0.11	318.00	8619.00	18450	20220802	-34.96	10550	20221013	13.74	14470	-17.07	20230411	11130	7.82	20230327	18450	-34.96	20220802	10550	13.74	20221013	2.16	N	052260	500	75 억	895382	N	N	200	N	N
43	20230623	140408	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12040	-40	5	-0.33	156678680	13005	63.06	12190	12190	12000	15700	8460	12080	12047.57	5.97	0	-310	12366	12222	12146	12002	11926	12185	11965	75	3620	500	8690	10	1	15000000	1806	37.86	1.40	12	0.09	318.00	8619.00	18450	20220802	-34.74	10550	20221013	14.12	14470	-16.79	20230411	11130	8.18	20230327	18450	-34.74	20220802	10550	14.12	20221013	2.16	N	052260	500	75 억	895382	N	N	0	N	N
44	20230622	160707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12080	-230	5	-1.87	249338690	20498	81.17	12170	12290	12070	16000	8620	12310	12164.05	6.00	0	-4069	12830	12570	12310	12050	11790	12440	11920	75	3690	500	8860	10	1	15000000	1812	37.99	1.40	12	0.14	318.00	8619.00	18450	20220802	-34.53	10550	20221013	14.50	14470	-16.52	20230411	11130	8.54	20230327	18450	-34.53	20220802	10550	14.50	20221013	2.13	N	052260	500	75 억	899450	N	N	167	N	N
45	20230622	150912	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12090	-220	5	-1.79	214461180	17612	69.74	12170	12290	12090	16000	8620	12310	12176.99	6.00	0	-4258	12830	12570	12310	12050	11790	12440	11920	75	3690	500	8860	10	1	15000000	1814	38.02	1.40	12	0.12	318.00	8619.00	18450	20220802	-34.47	10550	20221013	14.60	14470	-16.45	20230411	11130	8.63	20230327	18450	-34.47	20220802	10550	14.60	20221013	2.13	N	052260	500	75 억	899450	N	N	167	N	N
46	20230622	140905	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12130	-180	5	-1.46	179148850	14699	58.20	12170	12290	12120	16000	8620	12310	12187.83	6.00	0	-3334	12830	12570	12310	12050	11790	12440	11920	75	3690	500	8860	10	1	15000000	1820	38.14	1.41	12	0.10	318.00	8619.00	18450	20220802	-34.25	10550	20221013	14.98	14470	-16.17	20230411	11130	8.98	20230327	18450	-34.25	20220802	10550	14.98	20221013	2.13	N	052260	500	75 억	899450	N	N	167	N	N
47	20230622	130922	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12210	-100	5	-0.81	127627920	10464	41.44	12170	12290	12150	16000	8620	12310	12196.86	6.00	0	-2319	12830	12570	12310	12050	11790	12440	11920	75	3690	500	8860	10	1	15000000	1832	38.40	1.42	12	0.07	318.00	8619.00	18450	20220802	-33.82	10550	20221013	15.73	14470	-15.62	20230411	11130	9.70	20230327	18450	-33.82	20220802	10550	15.73	20221013	2.13	N	052260	500	75 억	899450	N	N	167	N	N
48	20230622	120154	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12200	-110	5	-0.89	109353280	8966	35.50	12170	12290	12150	16000	8620	12310	12196.44	6.00	0	-1664	12830	12570	12310	12050	11790	12440	11920	75	3690	500	8860	10	1	15000000	1830	38.36	1.42	12	0.06	318.00	8619.00	18450	20220802	-33.88	10550	20221013	15.64	14470	-15.69	20230411	11130	9.61	20230327	18450	-33.88	20220802	10550	15.64	20221013	2.13	N	052260	500	75 억	899450	N	N	167	N	N
49	20230622	110158	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12200	-110	5	-0.89	68841370	5646	22.36	12170	12290	12150	16000	8620	12310	12192.95	6.00	0	-1095	12830	12570	12310	12050	11790	12440	11920	75	3690	500	8860	10	1	15000000	1830	38.36	1.42	12	0.04	318.00	8619.00	18450	20220802	-33.88	10550	20221013	15.64	14470	-15.69	20230411	11130	9.61	20230327	18450	-33.88	20220802	10550	15.64	20221013	2.13	N	052260	500	75 억	899450	N	N	167	N	N
50	20230622	100608	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12280	-30	5	-0.24	36132510	2967	11.75	12170	12290	12150	16000	8620	12310	12178.13	6.00	0	-408	12830	12570	12310	12050	11790	12440	11920	75	3690	500	8860	10	1	15000000	1842	38.62	1.42	12	0.02	318.00	8619.00	18450	20220802	-33.44	10550	20221013	16.40	14470	-15.13	20230411	11130	10.33	20230327	18450	-33.44	20220802	10550	16.40	20221013	2.13	N	052260	500	75 억	899450	N	N	167	N	N
51	20230622	090553	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12200	-110	5	-0.89	15119870	1243	4.92	12170	12210	12150	16000	8620	12310	12164.01	6.00	0	-366	12830	12570	12310	12050	11790	12440	11920	75	3690	500	8860	10	1	15000000	1830	38.36	1.42	12	0.01	318.00	8619.00	18450	20220802	-33.88	10550	20221013	15.64	14470	-15.69	20230411	11130	9.61	20230327	18450	-33.88	20220802	10550	15.64	20221013	2.13	N	052260	500	75 억	899450	N	N	167	N	N
52	20230621	160811	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12310	-90	5	-0.73	309965700	25253	107.65	12340	12570	12050	16120	8680	12400	12274.41	5.95	0	7529	12860	12630	12430	12200	12000	12530	12100	75	3720	500	8920	10	1	15000000	1847	38.71	1.43	12	0.17	318.00	8619.00	18450	20220802	-33.28	10550	20221013	16.68	14470	-14.93	20230411	11130	10.60	20230327	18450	-33.28	20220802	10550	16.68	20221013	2.13	N	052260	500	75 억	891891	N	N	167	N	N
53	20230621	150247	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12230	-170	5	-1.37	265521600	21622	92.17	12340	12570	12050	16120	8680	12400	12280.16	5.95	0	5267	12860	12630	12430	12200	12000	12530	12100	75	3720	500	8920	10	1	15000000	1835	38.46	1.42	12	0.14	318.00	8619.00	18450	20220802	-33.71	10550	20221013	15.92	14470	-15.48	20230411	11130	9.88	20230327	18450	-33.71	20220802	10550	15.92	20221013	2.13	N	052260	500	75 억	891891	N	N	288	N	N
54	20230621	140635	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12250	-150	5	-1.21	235320590	19155	81.65	12340	12570	12050	16120	8680	12400	12285.07	5.95	0	5099	12860	12630	12430	12200	12000	12530	12100	75	3720	500	8920	10	1	15000000	1838	38.52	1.42	12	0.13	318.00	8619.00	18450	20220802	-33.60	10550	20221013	16.11	14470	-15.34	20230411	11130	10.06	20230327	18450	-33.60	20220802	10550	16.11	20221013	2.13	N	052260	500	75 억	891891	N	N	288	N	N
55	20230621	130409	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12300	-100	5	-0.81	196645670	16005	68.23	12340	12570	12050	16120	8680	12400	12286.51	5.95	0	5147	12860	12630	12430	12200	12000	12530	12100	75	3720	500	8920	10	1	15000000	1845	38.68	1.43	12	0.11	318.00	8619.00	18450	20220802	-33.33	10550	20221013	16.59	14470	-15.00	20230411	11130	10.51	20230327	18450	-33.33	20220802	10550	16.59	20221013	2.13	N	052260	500	75 억	891891	N	N	288	N	N
56	20230621	120303	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12360	-40	5	-0.32	186249580	15158	64.61	12340	12570	12050	16120	8680	12400	12287.21	5.95	0	5169	12860	12630	12430	12200	12000	12530	12100	75	3720	500	8920	10	1	15000000	1854	38.87	1.43	12	0.10	318.00	8619.00	18450	20220802	-33.01	10550	20221013	17.16	14470	-14.58	20230411	11130	11.05	20230327	18450	-33.01	20220802	10550	17.16	20221013	2.13	N	052260	500	75 억	891891	N	N	288	N	N
57	20230621	110333	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12340	-60	5	-0.48	110478090	9000	38.36	12340	12570	12050	16120	8680	12400	12275.34	5.95	0	300	12860	12630	12430	12200	12000	12530	12100	75	3720	500	8920	10	1	15000000	1851	38.81	1.43	12	0.06	318.00	8619.00	18450	20220802	-33.12	10550	20221013	16.97	14470	-14.72	20230411	11130	10.87	20230327	18450	-33.12	20220802	10550	16.97	20221013	2.13	N	052260	500	75 억	891891	N	N	288	N	N
58	20230621	100101	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12270	-130	5	-1.05	84143110	6863	29.26	12340	12570	12050	16120	8680	12400	12260.40	5.95	0	781	12860	12630	12430	12200	12000	12530	12100	75	3720	500	8920	10	1	15000000	1841	38.58	1.42	12	0.05	318.00	8619.00	18450	20220802	-33.50	10550	20221013	16.30	14470	-15.20	20230411	11130	10.24	20230327	18450	-33.50	20220802	10550	16.30	20221013	2.13	N	052260	500	75 억	891891	N	N	288	N	N
59	20230621	090215	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12570	170	2	1.37	2887790	234	1.00	12340	12570	12340	16120	8680	12400	12340.98	5.95	0	81	12860	12630	12430	12200	12000	12530	12100	75	3720	500	8920	10	1	15000000	1886	39.53	1.46	12	0.00	318.00	8619.00	18450	20220802	-31.87	10550	20221013	19.15	14470	-13.13	20230411	11130	12.94	20230327	18450	-31.87	20220802	10550	19.15	20221013	2.13	N	052260	500	75 억	891891	N	N	288	N	N
60	20230620	161012	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12400	0	3	0.00	287589920	23127	133.88	12410	12660	12230	16120	8680	12400	12435.25	5.97	0	-4042	12626	12512	12386	12272	12146	12520	12280	75	3720	500	8920	10	1	15000000	1860	38.99	1.44	12	0.15	318.00	8619.00	18450	20220802	-32.79	10550	20221013	17.54	14470	-14.31	20230411	11130	11.41	20230327	18450	-32.79	20220802	10550	17.54	20221013	2.14	N	052260	500	75 억	895962	N	N	288	N	N
61	20230620	150941	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12450	50	2	0.40	258499970	20784	120.31	12410	12660	12230	16120	8680	12400	12437.45	5.97	0	-3868	12626	12512	12386	12272	12146	12520	12280	75	3720	500	8920	10	1	15000000	1868	39.15	1.44	12	0.14	318.00	8619.00	18450	20220802	-32.52	10550	20221013	18.01	14470	-13.96	20230411	11130	11.86	20230327	18450	-32.52	20220802	10550	18.01	20221013	2.14	N	052260	500	75 억	895962	N	N	0	N	N
62	20230620	140924	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12450	50	2	0.40	201491970	16205	93.81	12410	12660	12230	16120	8680	12400	12433.94	5.97	0	-3233	12626	12512	12386	12272	12146	12520	12280	75	3720	500	8920	10	1	15000000	1868	39.15	1.44	12	0.11	318.00	8619.00	18450	20220802	-32.52	10550	20221013	18.01	14470	-13.96	20230411	11130	11.86	20230327	18450	-32.52	20220802	10550	18.01	20221013	2.14	N	052260	500	75 억	895962	N	N	0	N	N
63	20230620	130337	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12500	100	2	0.81	165592610	13326	77.14	12410	12660	12230	16120	8680	12400	12426.28	5.97	0	-3171	12626	12512	12386	12272	12146	12520	12280	75	3720	500	8920	10	1	15000000	1875	39.31	1.45	12	0.09	318.00	8619.00	18450	20220802	-32.25	10550	20221013	18.48	14470	-13.61	20230411	11130	12.31	20230327	18450	-32.25	20220802	10550	18.48	20221013	2.14	N	052260	500	75 억	895962	N	N	0	N	N
64	20230620	120526	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12490	90	2	0.73	135782900	10935	63.30	12410	12660	12230	16120	8680	12400	12417.27	5.97	0	-2364	12626	12512	12386	12272	12146	12520	12280	75	3720	500	8920	10	1	15000000	1874	39.28	1.45	12	0.07	318.00	8619.00	18450	20220802	-32.30	10550	20221013	18.39	14470	-13.68	20230411	11130	12.22	20230327	18450	-32.30	20220802	10550	18.39	20221013	2.14	N	052260	500	75 억	895962	N	N	0	N	N
65	20230620	110250	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12490	90	2	0.73	121656550	9803	56.75	12410	12660	12230	16120	8680	12400	12410.13	5.97	0	-2051	12626	12512	12386	12272	12146	12520	12280	75	3720	500	8920	10	1	15000000	1874	39.28	1.45	12	0.07	318.00	8619.00	18450	20220802	-32.30	10550	20221013	18.39	14470	-13.68	20230411	11130	12.22	20230327	18450	-32.30	20220802	10550	18.39	20221013	2.14	N	052260	500	75 억	895962	N	N	0	N	N
66	20230620	100549	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12310	-90	5	-0.73	58363810	4734	27.40	12410	12500	12230	16120	8680	12400	12328.65	5.97	0	-1423	12626	12512	12386	12272	12146	12520	12280	75	3720	500	8920	10	1	15000000	1847	38.71	1.43	12	0.03	318.00	8619.00	18450	20220802	-33.28	10550	20221013	16.68	14470	-14.93	20230411	11130	10.60	20230327	18450	-33.28	20220802	10550	16.68	20221013	2.14	N	052260	500	75 억	895962	N	N	0	N	N
67	20230620	090721	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12460	60	2	0.48	16643960	1334	7.72	12410	12500	12400	16120	8680	12400	12476.73	5.97	0	-855	12626	12512	12386	12272	12146	12520	12280	75	3720	500	8920	10	1	15000000	1869	39.18	1.45	12	0.01	318.00	8619.00	18450	20220802	-32.47	10550	20221013	18.10	14470	-13.89	20230411	11130	11.95	20230327	18450	-32.47	20220802	10550	18.10	20221013	2.14	N	052260	500	75 억	895962	N	N	0	N	N
68	20230619	160707	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12400	0	3	0.00	210245240	17091	90.40	12400	12500	12260	16120	8680	12400	12301.52	5.96	0	2443	12720	12560	12310	12150	11900	12640	12230	75	3720	500	8920	10	1	15000000	1860	38.99	1.44	12	0.11	318.00	8619.00	18450	20220802	-32.79	10550	20221013	17.54	14470	-14.31	20230411	11130	11.41	20230327	18450	-32.79	20220802	10550	17.54	20221013	2.14	N	052260	500	75 억	893519	N	N	63	N	N
69	20230619	150454	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12340	-60	5	-0.48	204447770	16623	87.93	12400	12500	12260	16120	8680	12400	12299.09	5.96	0	2444	12720	12560	12310	12150	11900	12640	12230	75	3720	500	8920	10	1	15000000	1851	38.81	1.43	12	0.11	318.00	8619.00	18450	20220802	-33.12	10550	20221013	16.97	14470	-14.72	20230411	11130	10.87	20230327	18450	-33.12	20220802	10550	16.97	20221013	2.14	N	052260	500	75 억	893519	N	N	63	N	N
70	20230619	140223	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12300	-100	5	-0.81	187515270	15251	80.67	12400	12500	12260	16120	8680	12400	12295.28	5.96	0	2956	12720	12560	12310	12150	11900	12640	12230	75	3720	500	8920	10	1	15000000	1845	38.68	1.43	12	0.10	318.00	8619.00	18450	20220802	-33.33	10550	20221013	16.59	14470	-15.00	20230411	11130	10.51	20230327	18450	-33.33	20220802	10550	16.59	20221013	2.14	N	052260	500	75 억	893519	N	N	63	N	N
71	20230619	130720	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12300	-100	5	-0.81	173990450	14150	74.85	12400	12500	12260	16120	8680	12400	12296.14	5.96	0	3033	12720	12560	12310	12150	11900	12640	12230	75	3720	500	8920	10	1	15000000	1845	38.68	1.43	12	0.09	318.00	8619.00	18450	20220802	-33.33	10550	20221013	16.59	14470	-15.00	20230411	11130	10.51	20230327	18450	-33.33	20220802	10550	16.59	20221013	2.14	N	052260	500	75 억	893519	N	N	63	N	N
72	20230619	120643	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12350	-50	5	-0.40	164065220	13342	70.57	12400	12500	12260	16120	8680	12400	12296.90	5.96	0	3019	12720	12560	12310	12150	11900	12640	12230	75	3720	500	8920	10	1	15000000	1853	38.84	1.43	12	0.09	318.00	8619.00	18450	20220802	-33.06	10550	20221013	17.06	14470	-14.65	20230411	11130	10.96	20230327	18450	-33.06	20220802	10550	17.06	20221013	2.14	N	052260	500	75 억	893519	N	N	63	N	N
73	20230619	110738	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12320	-80	5	-0.65	110211400	8959	47.39	12400	12500	12260	16120	8680	12400	12301.75	5.96	0	2189	12720	12560	12310	12150	11900	12640	12230	75	3720	500	8920	10	1	15000000	1848	38.74	1.43	12	0.06	318.00	8619.00	18450	20220802	-33.22	10550	20221013	16.78	14470	-14.86	20230411	11130	10.69	20230327	18450	-33.22	20220802	10550	16.78	20221013	2.14	N	052260	500	75 억	893519	N	N	63	N	N
74	20230619	100908	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12270	-130	5	-1.05	89259810	7255	38.38	12400	12500	12260	16120	8680	12400	12303.21	5.96	0	2886	12720	12560	12310	12150	11900	12640	12230	75	3720	500	8920	10	1	15000000	1841	38.58	1.42	12	0.05	318.00	8619.00	18450	20220802	-33.50	10550	20221013	16.30	14470	-15.20	20230411	11130	10.24	20230327	18450	-33.50	20220802	10550	16.30	20221013	2.14	N	052260	500	75 억	893519	N	N	63	N	N
75	20230619	090839	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12370	-30	5	-0.24	5083130	410	2.17	12400	12400	12340	16120	8680	12400	12397.88	5.96	0	-43	12720	12560	12310	12150	11900	12640	12230	75	3720	500	8920	10	1	15000000	1856	38.90	1.44	12	0.00	318.00	8619.00	18450	20220802	-32.95	10550	20221013	17.25	14470	-14.51	20230411	11130	11.14	20230327	18450	-32.95	20220802	10550	17.25	20221013	2.14	N	052260	500	75 억	893519	N	N	63	N	N
76	20230616	160757	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12400	290	2	2.39	231598740	18753	158.48	12060	12470	12060	15740	8480	12110	12348.40	5.90	0	9091	12316	12212	12156	12052	11996	12185	12025	75	3630	500	8710	10	1	15000000	1860	38.99	1.44	12	0.13	318.00	8619.00	18450	20220802	-32.79	10550	20221013	17.54	14470	-14.31	20230411	11130	11.41	20230327	18450	-32.79	20220802	10550	17.54	20221013	2.14	N	052260	500	75 억	884355	N	N	63	N	N
77	20230616	150352	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12320	210	2	1.73	204183030	16536	139.74	12060	12470	12060	15740	8480	12110	12347.79	5.90	0	9123	12316	12212	12156	12052	11996	12185	12025	75	3630	500	8710	10	1	15000000	1848	38.74	1.43	12	0.11	318.00	8619.00	18450	20220802	-33.22	10550	20221013	16.78	14470	-14.86	20230411	11130	10.69	20230327	18450	-33.22	20220802	10550	16.78	20221013	2.14	N	052260	500	75 억	884355	N	N	1385	N	N
78	20230616	140226	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12370	260	2	2.15	181287570	14680	124.06	12060	12470	12060	15740	8480	12110	12349.29	5.90	0	7882	12316	12212	12156	12052	11996	12185	12025	75	3630	500	8710	10	1	15000000	1856	38.90	1.44	12	0.10	318.00	8619.00	18450	20220802	-32.95	10550	20221013	17.25	14470	-14.51	20230411	11130	11.14	20230327	18450	-32.95	20220802	10550	17.25	20221013	2.14	N	052260	500	75 억	884355	N	N	1385	N	N
79	20230616	130654	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12420	310	2	2.56	175919440	14246	120.39	12060	12470	12060	15740	8480	12110	12348.69	5.90	0	7920	12316	12212	12156	12052	11996	12185	12025	75	3630	500	8710	10	1	15000000	1863	39.06	1.44	12	0.09	318.00	8619.00	18450	20220802	-32.68	10550	20221013	17.73	14470	-14.17	20230411	11130	11.59	20230327	18450	-32.68	20220802	10550	17.73	20221013	2.14	N	052260	500	75 억	884355	N	N	1385	N	N
80	20230616	120730	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12400	290	2	2.39	168224160	13625	115.14	12060	12470	12060	15740	8480	12110	12346.73	5.90	0	7581	12316	12212	12156	12052	11996	12185	12025	75	3630	500	8710	10	1	15000000	1860	38.99	1.44	12	0.09	318.00	8619.00	18450	20220802	-32.79	10550	20221013	17.54	14470	-14.31	20230411	11130	11.41	20230327	18450	-32.79	20220802	10550	17.54	20221013	2.14	N	052260	500	75 억	884355	N	N	1385	N	N
81	20230616	110546	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12430	320	2	2.64	140044060	11336	95.80	12060	12470	12060	15740	8480	12110	12353.92	5.90	0	7035	12316	12212	12156	12052	11996	12185	12025	75	3630	500	8710	10	1	15000000	1865	39.09	1.44	12	0.08	318.00	8619.00	18450	20220802	-32.63	10550	20221013	17.82	14470	-14.10	20230411	11130	11.68	20230327	18450	-32.63	20220802	10550	17.82	20221013	2.14	N	052260	500	75 억	884355	N	N	1385	N	N
82	20230616	100127	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12410	300	2	2.48	83241590	6760	57.13	12060	12420	12060	15740	8480	12110	12313.84	5.90	0	4084	12316	12212	12156	12052	11996	12185	12025	75	3630	500	8710	10	1	15000000	1862	39.03	1.44	12	0.05	318.00	8619.00	18450	20220802	-32.74	10550	20221013	17.63	14470	-14.24	20230411	11130	11.50	20230327	18450	-32.74	20220802	10550	17.63	20221013	2.14	N	052260	500	75 억	884355	N	N	1385	N	N
83	20230616	090356	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12180	70	2	0.58	6082740	499	4.22	12060	12400	12060	15740	8480	12110	12189.86	5.90	0	-119	12316	12212	12156	12052	11996	12185	12025	75	3630	500	8710	10	1	15000000	1827	38.30	1.41	12	0.00	318.00	8619.00	18450	20220802	-33.98	10550	20221013	15.45	14470	-15.83	20230411	11130	9.43	20230327	18450	-33.98	20220802	10550	15.45	20221013	2.14	N	052260	500	75 억	884355	N	N	1385	N	N
84	20230615	150453	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12150	-30	5	-0.25	117384500	9650	52.08	12180	12260	12100	15830	8530	12180	12164.20	5.90	0	-3299	12566	12372	12236	12042	11906	12305	11975	75	3650	500	8760	10	1	15000000	1823	38.21	1.41	12	0.06	318.00	8619.00	18450	20220802	-34.15	10550	20221013	15.17	14470	-16.03	20230411	11130	9.16	20230327	18450	-34.15	20220802	10550	15.17	20221013	2.11	N	052260	500	75 억	885368	N	N	395	N	N
85	20230615	140855	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12190	10	2	0.08	105550380	8677	46.83	12180	12260	12100	15830	8530	12180	12164.39	5.90	0	-3353	12566	12372	12236	12042	11906	12305	11975	75	3650	500	8760	10	1	15000000	1829	38.33	1.41	12	0.06	318.00	8619.00	18450	20220802	-33.93	10550	20221013	15.55	14470	-15.76	20230411	11130	9.52	20230327	18450	-33.93	20220802	10550	15.55	20221013	2.11	N	052260	500	75 억	885368	N	N	395	N	N
86	20230615	130500	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12200	20	2	0.16	85307840	7017	37.87	12180	12260	12100	15830	8530	12180	12157.31	5.90	0	-1897	12566	12372	12236	12042	11906	12305	11975	75	3650	500	8760	10	1	15000000	1830	38.36	1.42	12	0.05	318.00	8619.00	18450	20220802	-33.88	10550	20221013	15.64	14470	-15.69	20230411	11130	9.61	20230327	18450	-33.88	20220802	10550	15.64	20221013	2.11	N	052260	500	75 억	885368	N	N	395	N	N
87	20230615	120739	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12110	-70	5	-0.57	77708890	6391	34.49	12180	12260	12100	15830	8530	12180	12159.11	5.90	0	-2255	12566	12372	12236	12042	11906	12305	11975	75	3650	500	8760	10	1	15000000	1817	38.08	1.41	12	0.04	318.00	8619.00	18450	20220802	-34.36	10550	20221013	14.79	14470	-16.31	20230411	11130	8.81	20230327	18450	-34.36	20220802	10550	14.79	20221013	2.11	N	052260	500	75 억	885368	N	N	395	N	N
88	20230615	110516	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12100	-80	5	-0.66	51931150	4262	23.00	12180	12260	12100	15830	8530	12180	12184.69	5.90	0	-2653	12566	12372	12236	12042	11906	12305	11975	75	3650	500	8760	10	1	15000000	1815	38.05	1.40	12	0.03	318.00	8619.00	18450	20220802	-34.42	10550	20221013	14.69	14470	-16.38	20230411	11130	8.72	20230327	18450	-34.42	20220802	10550	14.69	20221013	2.11	N	052260	500	75 억	885368	N	N	395	N	N
89	20230611	184726	55	60.00	KOSDAQ	화학	N	N	N	Y	60	N	12410	400	2	3.33	992128160	79215	1081.43	12150	12960	12030	15610	8410	12010	12525.00	6.01	-440	-356	12196	12102	12026	11932	11856	12065	11895	75	3600	500	8640	10	1	15000000	1862	39.03	1.44	12	0.53	318.00	8619.00	18450	20220802	-32.74	10550	20221013	17.63	14470	-14.24	20230411	11130	11.50	20230327	18450	-32.74	20220802	10550	17.63	20221013	2.04	N	052260	500	75 억	900836	N	N	0	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History