KissMeData/120240/price/prices-20230601.csv at bd6e79dc9d4d7b367a5e61eb7ea97d8fb0822ecd

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	investmentCareful	shortOverheated
2	20230630	160733	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17880	300	2	1.71	673333270	38410	61.96	17600	17900	17330	22850	12310	17580	17530.16	2.15	0	1044	17986	17782	17616	17412	17246	17700	17330	36	5270	500	11950	10	1	7190391	1286	9.36	0.88	12	0.53	1911.00	20420.00	26300	20221005	-32.02	15000	20230103	19.20	19550	-8.54	20230522	15000	19.20	20230103	26300	-32.02	20221005	15000	19.20	20230103	4.03	N	120240	500	35 억	154798	N	N	N	N
3	20230630	150735	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17870	290	2	1.65	647656380	36973	59.64	17600	17900	17330	22850	12310	17580	17517.01	2.15	0	1181	17986	17782	17616	17412	17246	17700	17330	36	5270	500	11950	10	1	7190391	1285	9.35	0.88	12	0.51	1911.00	20420.00	26300	20221005	-32.05	15000	20230103	19.13	19550	-8.59	20230522	15000	19.13	20230103	26300	-32.05	20221005	15000	19.13	20230103	4.03	N	120240	500	35 억	154798	N	N	N	N
4	20230630	140734	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17790	210	2	1.19	590780980	33785	54.50	17600	17900	17330	22850	12310	17580	17486.49	2.15	0	1473	17986	17782	17616	17412	17246	17700	17330	36	5270	500	11950	10	1	7190391	1279	9.31	0.87	12	0.47	1911.00	20420.00	26300	20221005	-32.36	15000	20230103	18.60	19550	-9.00	20230522	15000	18.60	20230103	26300	-32.36	20221005	15000	18.60	20230103	4.03	N	120240	500	35 억	154798	N	N	N	N
5	20230630	130734	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17690	110	2	0.63	473657510	27176	43.84	17600	17690	17330	22850	12310	17580	17429.26	2.15	0	-320	17986	17782	17616	17412	17246	17700	17330	36	5270	500	11950	10	1	7190391	1272	9.26	0.87	12	0.38	1911.00	20420.00	26300	20221005	-32.74	15000	20230103	17.93	19550	-9.51	20230522	15000	17.93	20230103	26300	-32.74	20221005	15000	17.93	20230103	4.03	N	120240	500	35 억	154798	N	N	N	N
6	20230630	120732	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17530	-50	5	-0.28	403675860	23198	37.42	17600	17600	17330	22850	12310	17580	17401.32	2.15	0	-442	17986	17782	17616	17412	17246	17700	17330	36	5270	500	11950	10	1	7190391	1260	9.17	0.86	12	0.32	1911.00	20420.00	26300	20221005	-33.35	15000	20230103	16.87	19550	-10.33	20230522	15000	16.87	20230103	26300	-33.35	20221005	15000	16.87	20230103	4.03	N	120240	500	35 억	154798	N	N	N	N
7	20230630	110735	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17490	-90	5	-0.51	370112860	21284	34.33	17600	17600	17330	22850	12310	17580	17389.25	2.15	0	-960	17986	17782	17616	17412	17246	17700	17330	36	5270	500	11950	10	1	7190391	1258	9.15	0.86	12	0.30	1911.00	20420.00	26300	20221005	-33.50	15000	20230103	16.60	19550	-10.54	20230522	15000	16.60	20230103	26300	-33.50	20221005	15000	16.60	20230103	4.03	N	120240	500	35 억	154798	N	N	N	N
8	20230630	100734	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17350	-230	5	-1.31	299295460	17212	27.76	17600	17600	17330	22850	12310	17580	17388.77	2.15	0	-2315	17986	17782	17616	17412	17246	17700	17330	36	5270	500	11950	10	1	7190391	1248	9.08	0.85	12	0.24	1911.00	20420.00	26300	20221005	-34.03	15000	20230103	15.67	19550	-11.25	20230522	15000	15.67	20230103	26300	-34.03	20221005	15000	15.67	20230103	4.03	N	120240	500	35 억	154798	N	N	N	N
9	20230630	090735	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17590	10	2	0.06	15115680	863	1.39	17600	17600	17470	22850	12310	17580	17515.27	2.15	0	-545	17986	17782	17616	17412	17246	17700	17330	36	5270	500	11950	10	1	7190391	1265	9.20	0.86	12	0.01	1911.00	20420.00	26300	20221005	-33.12	15000	20230103	17.27	19550	-10.03	20230522	15000	17.27	20230103	26300	-33.12	20221005	15000	17.27	20230103	4.03	N	120240	500	35 억	154798	N	N	N	N
10	20230629	160733	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17580	-190	5	-1.07	1087049910	61814	110.30	17800	17820	17450	23100	12440	17770	17585.84	2.41	0	-18525	18276	18022	17896	17642	17516	17960	17580	36	5330	500	12080	10	1	7190391	1264	9.20	0.86	12	0.86	1911.00	20420.00	26300	20221005	-33.16	15000	20230103	17.20	19550	-10.08	20230522	15000	17.20	20230103	26300	-33.16	20221005	15000	17.20	20230103	4.42	N	120240	500	35 억	173317	N	N	N	N
11	20230629	150731	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17540	-230	5	-1.29	1046739950	59519	106.20	17800	17820	17450	23100	12440	17770	17586.65	2.41	0	-18214	18276	18022	17896	17642	17516	17960	17580	36	5330	500	12080	10	1	7190391	1261	9.18	0.86	12	0.83	1911.00	20420.00	26300	20221005	-33.31	15000	20230103	16.93	19550	-10.28	20230522	15000	16.93	20230103	26300	-33.31	20221005	15000	16.93	20230103	4.42	N	120240	500	35 억	173317	N	N	N	N
12	20230629	140729	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17490	-280	5	-1.58	900519710	51182	91.33	17800	17820	17450	23100	12440	17770	17594.46	2.41	0	-18085	18276	18022	17896	17642	17516	17960	17580	36	5330	500	12080	10	1	7190391	1258	9.15	0.86	12	0.71	1911.00	20420.00	26300	20221005	-33.50	15000	20230103	16.60	19550	-10.54	20230522	15000	16.60	20230103	26300	-33.50	20221005	15000	16.60	20230103	4.42	N	120240	500	35 억	173317	N	N	N	N
13	20230629	130729	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17510	-260	5	-1.46	770106930	43738	78.04	17800	17820	17450	23100	12440	17770	17607.27	2.41	0	-17402	18276	18022	17896	17642	17516	17960	17580	36	5330	500	12080	10	1	7190391	1259	9.16	0.86	12	0.61	1911.00	20420.00	26300	20221005	-33.42	15000	20230103	16.73	19550	-10.43	20230522	15000	16.73	20230103	26300	-33.42	20221005	15000	16.73	20230103	4.42	N	120240	500	35 억	173317	N	N	N	N
14	20230629	120732	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17510	-260	5	-1.46	675468080	38326	68.39	17800	17820	17450	23100	12440	17770	17624.28	2.41	0	-14574	18276	18022	17896	17642	17516	17960	17580	36	5330	500	12080	10	1	7190391	1259	9.16	0.86	12	0.53	1911.00	20420.00	26300	20221005	-33.42	15000	20230103	16.73	19550	-10.43	20230522	15000	16.73	20230103	26300	-33.42	20221005	15000	16.73	20230103	4.42	N	120240	500	35 억	173317	N	N	N	N
15	20230629	110733	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17490	-280	5	-1.58	546938930	30977	55.27	17800	17820	17490	23100	12440	17770	17656.29	2.41	0	-14160	18276	18022	17896	17642	17516	17960	17580	36	5330	500	12080	10	1	7190391	1258	9.15	0.86	12	0.43	1911.00	20420.00	26300	20221005	-33.50	15000	20230103	16.60	19550	-10.54	20230522	15000	16.60	20230103	26300	-33.50	20221005	15000	16.60	20230103	4.42	N	120240	500	35 억	173317	N	N	N	N
16	20230629	100734	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17740	-30	5	-0.17	220112810	12404	22.13	17800	17820	17650	23100	12440	17770	17745.31	2.41	0	-8740	18276	18022	17896	17642	17516	17960	17580	36	5330	500	12080	10	1	7190391	1276	9.28	0.87	12	0.17	1911.00	20420.00	26300	20221005	-32.55	15000	20230103	18.27	19550	-9.26	20230522	15000	18.27	20230103	26300	-32.55	20221005	15000	18.27	20230103	4.42	N	120240	500	35 억	173317	N	N	N	N
17	20230629	090703	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17710	-60	5	-0.34	57549680	3242	5.78	17800	17800	17710	23100	12440	17770	17751.29	2.41	0	-1956	18276	18022	17896	17642	17516	17960	17580	36	5330	500	12080	10	1	7190391	1273	9.27	0.87	12	0.05	1911.00	20420.00	26300	20221005	-32.66	15000	20230103	18.07	19550	-9.41	20230522	15000	18.07	20230103	26300	-32.66	20221005	15000	18.07	20230103	4.42	N	120240	500	35 억	173317	N	N	N	N
18	20230628	160722	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17770	-120	5	-0.67	997515200	55705	61.74	17890	18150	17770	23250	12530	17890	17908.52	2.39	0	1646	18923	18406	18123	17606	17323	18265	17465	36	5360	500	12160	10	1	7190391	1278	9.30	0.87	12	0.77	1911.00	20420.00	26300	20221005	-32.43	15000	20230103	18.47	19550	-9.10	20230522	15000	18.47	20230103	26300	-32.43	20221005	15000	18.47	20230103	4.38	N	120240	500	35 억	171504	N	N	N	N
19	20230628	150727	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17840	-50	5	-0.28	843543800	47058	52.16	17890	18150	17840	23250	12530	17890	17925.62	2.39	0	2669	18923	18406	18123	17606	17323	18265	17465	36	5360	500	12160	10	1	7190391	1283	9.34	0.87	12	0.65	1911.00	20420.00	26300	20221005	-32.17	15000	20230103	18.93	19550	-8.75	20230522	15000	18.93	20230103	26300	-32.17	20221005	15000	18.93	20230103	4.38	N	120240	500	35 억	171504	N	N	N	N
20	20230628	140726	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17910	20	2	0.11	664072300	37020	41.03	17890	18150	17880	23250	12530	17890	17938.20	2.39	0	4728	18923	18406	18123	17606	17323	18265	17465	36	5360	500	12160	10	1	7190391	1288	9.37	0.88	12	0.51	1911.00	20420.00	26300	20221005	-31.90	15000	20230103	19.40	19550	-8.39	20230522	15000	19.40	20230103	26300	-31.90	20221005	15000	19.40	20230103	4.38	N	120240	500	35 억	171504	N	N	N	N
21	20230628	130726	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17960	70	2	0.39	570323360	31783	35.23	17890	18150	17880	23250	12530	17890	17944.29	2.39	0	5013	18923	18406	18123	17606	17323	18265	17465	36	5360	500	12160	10	1	7190391	1291	9.40	0.88	12	0.44	1911.00	20420.00	26300	20221005	-31.71	15000	20230103	19.73	19550	-8.13	20230522	15000	19.73	20230103	26300	-31.71	20221005	15000	19.73	20230103	4.38	N	120240	500	35 억	171504	N	N	N	N
22	20230628	120728	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18150	260	2	1.45	536231820	29889	33.13	17890	18150	17880	23250	12530	17890	17940.77	2.39	0	5268	18923	18406	18123	17606	17323	18265	17465	36	5360	500	12160	10	1	7190391	1305	9.50	0.89	12	0.42	1911.00	20420.00	26300	20221005	-30.99	15000	20230103	21.00	19550	-7.16	20230522	15000	21.00	20230103	26300	-30.99	20221005	15000	21.00	20230103	4.38	N	120240	500	35 억	171504	N	N	N	N
23	20230628	110731	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17890	0	3	0.00	397853480	22208	24.61	17890	18060	17880	23250	12530	17890	17914.87	2.39	0	2371	18923	18406	18123	17606	17323	18265	17465	36	5360	500	12160	10	1	7190391	1286	9.36	0.88	12	0.31	1911.00	20420.00	26300	20221005	-31.98	15000	20230103	19.27	19550	-8.49	20230522	15000	19.27	20230103	26300	-31.98	20221005	15000	19.27	20230103	4.38	N	120240	500	35 억	171504	N	N	N	N
24	20230628	100731	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17980	90	2	0.50	221698290	12369	13.71	17890	18060	17890	23250	12530	17890	17923.70	2.39	0	1940	18923	18406	18123	17606	17323	18265	17465	36	5360	500	12160	10	1	7190391	1293	9.41	0.88	12	0.17	1911.00	20420.00	26300	20221005	-31.63	15000	20230103	19.87	19550	-8.03	20230522	15000	19.87	20230103	26300	-31.63	20221005	15000	19.87	20230103	4.38	N	120240	500	35 억	171504	N	N	N	N
25	20230628	090728	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17950	60	2	0.34	24434650	1364	1.51	17890	17990	17890	23250	12530	17890	17913.97	2.39	0	-6	18923	18406	18123	17606	17323	18265	17465	36	5360	500	12160	10	1	7190391	1291	9.39	0.88	12	0.02	1911.00	20420.00	26300	20221005	-31.75	15000	20230103	19.67	19550	-8.18	20230522	15000	19.67	20230103	26300	-31.75	20221005	15000	19.67	20230103	4.38	N	120240	500	35 억	171504	N	N	N	N
26	20230627	160726	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17890	-300	5	-1.65	1606005990	88728	201.88	18250	18640	17840	23600	12740	18190	18103.86	2.51	0	-8738	18456	18322	18146	18012	17836	18235	17925	36	5430	500	12360	10	1	7190391	1286	9.36	0.88	12	1.23	1911.00	20420.00	26300	20221005	-31.98	15000	20230103	19.27	19550	-8.49	20230522	15000	19.27	20230103	26300	-31.98	20221005	15000	19.27	20230103	4.38	N	120240	500	35 억	180466	N	N	N	N
27	20230627	150731	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17900	-290	5	-1.59	1476087700	81472	185.37	18250	18640	17840	23600	12740	18190	18117.73	2.51	0	-9187	18456	18322	18146	18012	17836	18235	17925	36	5430	500	12360	10	1	7190391	1287	9.37	0.88	12	1.13	1911.00	20420.00	26300	20221005	-31.94	15000	20230103	19.33	19550	-8.44	20230522	15000	19.33	20230103	26300	-31.94	20221005	15000	19.33	20230103	4.38	N	120240	500	35 억	180466	N	N	N	N
28	20230627	140740	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18100	-90	5	-0.49	934345780	51312	116.75	18250	18640	17980	23600	12740	18190	18209.11	2.51	0	-6138	18456	18322	18146	18012	17836	18235	17925	36	5430	500	12360	10	1	7190391	1301	9.47	0.89	12	0.71	1911.00	20420.00	26300	20221005	-31.18	15000	20230103	20.67	19550	-7.42	20230522	15000	20.67	20230103	26300	-31.18	20221005	15000	20.67	20230103	4.38	N	120240	500	35 억	180466	N	N	N	N
29	20230627	130738	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18090	-100	5	-0.55	844695880	46358	105.48	18250	18640	17980	23600	12740	18190	18221.15	2.51	0	-5352	18456	18322	18146	18012	17836	18235	17925	36	5430	500	12360	10	1	7190391	1301	9.47	0.89	12	0.64	1911.00	20420.00	26300	20221005	-31.22	15000	20230103	20.60	19550	-7.47	20230522	15000	20.60	20230103	26300	-31.22	20221005	15000	20.60	20230103	4.38	N	120240	500	35 억	180466	N	N	N	N
30	20230627	120739	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18100	-90	5	-0.49	730270510	40035	91.09	18250	18640	17980	23600	12740	18190	18240.80	2.51	0	-3603	18456	18322	18146	18012	17836	18235	17925	36	5430	500	12360	10	1	7190391	1301	9.47	0.89	12	0.56	1911.00	20420.00	26300	20221005	-31.18	15000	20230103	20.67	19550	-7.42	20230522	15000	20.67	20230103	26300	-31.18	20221005	15000	20.67	20230103	4.38	N	120240	500	35 억	180466	N	N	N	N
31	20230627	110746	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18180	-10	5	-0.05	465826480	25387	57.76	18250	18640	18050	23600	12740	18190	18349.02	2.51	0	-681	18456	18322	18146	18012	17836	18235	17925	36	5430	500	12360	10	1	7190391	1307	9.51	0.89	12	0.35	1911.00	20420.00	26300	20221005	-30.87	15000	20230103	21.20	19550	-7.01	20230522	15000	21.20	20230103	26300	-30.87	20221005	15000	21.20	20230103	4.38	N	120240	500	35 억	180466	N	N	N	N
32	20230627	100723	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18300	110	2	0.60	292201130	15849	36.06	18250	18640	18250	23600	12740	18190	18436.57	2.51	0	1504	18456	18322	18146	18012	17836	18235	17925	36	5430	500	12360	10	1	7190391	1316	9.58	0.90	12	0.22	1911.00	20420.00	26300	20221005	-30.42	15000	20230103	22.00	19550	-6.39	20230522	15000	22.00	20230103	26300	-30.42	20221005	15000	22.00	20230103	4.38	N	120240	500	35 억	180466	N	N	N	N
33	20230627	090728	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18520	330	2	1.81	126676380	6842	15.57	18250	18640	18250	23600	12740	18190	18514.52	2.51	0	1560	18456	18322	18146	18012	17836	18235	17925	36	5430	500	12360	10	1	7190391	1332	9.69	0.91	12	0.10	1911.00	20420.00	26300	20221005	-29.58	15000	20230103	23.47	19550	-5.27	20230522	15000	23.47	20230103	26300	-29.58	20221005	15000	23.47	20230103	4.38	N	120240	500	35 억	180466	N	N	N	N
34	20230626	160725	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18190	-90	5	-0.49	762808590	42183	103.46	18250	18280	17970	23750	12800	18280	18081.36	2.61	0	-7309	18613	18446	18283	18116	17953	18530	18200	36	5475	500	12430	10	1	7190391	1308	9.52	0.89	12	0.59	1911.00	20420.00	26300	20221005	-30.84	15000	20230103	21.27	19550	-6.96	20230522	15000	21.27	20230103	26300	-30.84	20221005	15000	21.27	20230103	4.35	N	120240	500	35 억	187750	N	N	N	N
35	20230626	150731	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18150	-130	5	-0.71	704339630	38968	95.58	18250	18280	17970	23750	12800	18280	18074.82	2.61	0	-7025	18613	18446	18283	18116	17953	18530	18200	36	5475	500	12430	10	1	7190391	1305	9.50	0.89	12	0.54	1911.00	20420.00	26300	20221005	-30.99	15000	20230103	21.00	19550	-7.16	20230522	15000	21.00	20230103	26300	-30.99	20221005	15000	21.00	20230103	4.35	N	120240	500	35 억	187750	N	N	N	N
36	20230626	140730	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18060	-220	5	-1.20	654909110	36239	88.88	18250	18280	17970	23750	12800	18280	18071.94	2.61	0	-6478	18613	18446	18283	18116	17953	18530	18200	36	5475	500	12430	10	1	7190391	1299	9.45	0.88	12	0.50	1911.00	20420.00	26300	20221005	-31.33	15000	20230103	20.40	19550	-7.62	20230522	15000	20.40	20230103	26300	-31.33	20221005	15000	20.40	20230103	4.35	N	120240	500	35 억	187750	N	N	N	N
37	20230626	130726	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18110	-170	5	-0.93	621329670	34383	84.33	18250	18280	17970	23750	12800	18280	18070.84	2.61	0	-6302	18613	18446	18283	18116	17953	18530	18200	36	5475	500	12430	10	1	7190391	1302	9.48	0.89	12	0.48	1911.00	20420.00	26300	20221005	-31.14	15000	20230103	20.73	19550	-7.37	20230522	15000	20.73	20230103	26300	-31.14	20221005	15000	20.73	20230103	4.35	N	120240	500	35 억	187750	N	N	N	N
38	20230626	120726	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18090	-190	5	-1.04	546231560	30234	74.15	18250	18280	17970	23750	12800	18280	18066.80	2.61	0	-5189	18613	18446	18283	18116	17953	18530	18200	36	5475	500	12430	10	1	7190391	1301	9.47	0.89	12	0.42	1911.00	20420.00	26300	20221005	-31.22	15000	20230103	20.60	19550	-7.47	20230522	15000	20.60	20230103	26300	-31.22	20221005	15000	20.60	20230103	4.35	N	120240	500	35 억	187750	N	N	N	N
39	20230626	110725	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18100	-180	5	-0.98	473909950	26232	64.34	18250	18280	17970	23750	12800	18280	18066.10	2.61	0	-3994	18613	18446	18283	18116	17953	18530	18200	36	5475	500	12430	10	1	7190391	1301	9.47	0.89	12	0.36	1911.00	20420.00	26300	20221005	-31.18	15000	20230103	20.67	19550	-7.42	20230522	15000	20.67	20230103	26300	-31.18	20221005	15000	20.67	20230103	4.35	N	120240	500	35 억	187750	N	N	N	N
40	20230626	100725	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18250	-30	5	-0.16	398691000	22086	54.17	18250	18280	17970	23750	12800	18280	18051.75	2.61	0	-4514	18613	18446	18283	18116	17953	18530	18200	36	5475	500	12430	10	1	7190391	1312	9.55	0.89	12	0.31	1911.00	20420.00	26300	20221005	-30.61	15000	20230103	21.67	19550	-6.65	20230522	15000	21.67	20230103	26300	-30.61	20221005	15000	21.67	20230103	4.35	N	120240	500	35 억	187750	N	N	N	N
41	20230626	090727	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18000	-280	5	-1.53	119217880	6596	16.18	18250	18250	17980	23750	12800	18280	18074.27	2.61	0	-2768	18613	18446	18283	18116	17953	18530	18200	36	5475	500	12430	10	1	7190391	1294	9.42	0.88	12	0.09	1911.00	20420.00	26300	20221005	-31.56	15000	20230103	20.00	19550	-7.93	20230522	15000	20.00	20230103	26300	-31.56	20221005	15000	20.00	20230103	4.35	N	120240	500	35 억	187750	N	N	N	N
42	20230623	174558	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18280	50	2	0.27	728074030	39892	48.32	18220	18450	18120	23650	12770	18230	18251.44	2.70	0	-6504	19090	18660	18420	17990	17750	18540	17870	36	5440	500	12390	10	1	7190391	1314	9.57	0.90	12	0.55	1911.00	20420.00	26300	20221005	-30.49	15000	20230103	21.87	19550	-6.50	20230522	15000	21.87	20230103	26300	-30.49	20221005	15000	21.87	20230103	4.07	N	120240	500	35 억	194250	N	N	N	N
43	20230623	140607	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18260	30	2	0.16	556970210	30537	36.99	18220	18450	18120	23650	12770	18230	18239.19	2.70	0	-5880	19090	18660	18420	17990	17750	18540	17870	36	5440	500	12390	10	1	7190391	1313	9.56	0.89	12	0.42	1911.00	20420.00	26300	20221005	-30.57	15000	20230103	21.73	19550	-6.60	20230522	15000	21.73	20230103	26300	-30.57	20221005	15000	21.73	20230103	4.07	N	120240	500	35 억	194250	N	N	N	N
44	20230622	160844	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18230	-490	5	-2.62	1513943250	82056	51.76	18720	18850	18180	24300	13110	18720	18450.41	2.98	0	-20006	19446	19082	18786	18422	18126	19265	18605	36	5595	500	12720	10	1	7190391	1311	9.54	0.89	12	1.14	1911.00	20420.00	26300	20221005	-30.68	15000	20230103	21.53	19550	-6.75	20230522	15000	21.53	20230103	26300	-30.68	20221005	15000	21.53	20230103	3.89	N	120240	500	35 억	214610	N	N	N	N
45	20230622	150538	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18190	-530	5	-2.83	1408843560	76283	48.12	18720	18850	18180	24300	13110	18720	18468.54	2.98	0	-20031	19446	19082	18786	18422	18126	19265	18605	36	5595	500	12720	10	1	7190391	1308	9.52	0.89	12	1.06	1911.00	20420.00	26300	20221005	-30.84	15000	20230103	21.27	19550	-6.96	20230522	15000	21.27	20230103	26300	-30.84	20221005	15000	21.27	20230103	3.89	N	120240	500	35 억	214610	N	N	N	N
46	20230622	140440	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18280	-440	5	-2.35	1133865700	61205	38.61	18720	18850	18250	24300	13110	18720	18525.61	2.98	0	-16298	19446	19082	18786	18422	18126	19265	18605	36	5595	500	12720	10	1	7190391	1314	9.57	0.90	12	0.85	1911.00	20420.00	26300	20221005	-30.49	15000	20230103	21.87	19550	-6.50	20230522	15000	21.87	20230103	26300	-30.49	20221005	15000	21.87	20230103	3.89	N	120240	500	35 억	214610	N	N	N	N
47	20230622	130835	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18440	-280	5	-1.50	878602030	47296	29.83	18720	18850	18430	24300	13110	18720	18576.58	2.98	0	-14230	19446	19082	18786	18422	18126	19265	18605	36	5595	500	12720	10	1	7190391	1326	9.65	0.90	12	0.66	1911.00	20420.00	26300	20221005	-29.89	15000	20230103	22.93	19550	-5.68	20230522	15000	22.93	20230103	26300	-29.89	20221005	15000	22.93	20230103	3.89	N	120240	500	35 억	214610	N	N	N	N
48	20230622	120519	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18490	-230	5	-1.23	636649490	34202	21.57	18720	18850	18480	24300	13110	18720	18614.30	2.98	0	-12689	19446	19082	18786	18422	18126	19265	18605	36	5595	500	12720	10	1	7190391	1330	9.68	0.91	12	0.48	1911.00	20420.00	26300	20221005	-29.70	15000	20230103	23.27	19550	-5.42	20230522	15000	23.27	20230103	26300	-29.70	20221005	15000	23.27	20230103	3.89	N	120240	500	35 억	214610	N	N	N	N
49	20230622	110306	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18650	-70	5	-0.37	407905800	21873	13.80	18720	18850	18520	24300	13110	18720	18648.73	2.98	0	-8551	19446	19082	18786	18422	18126	19265	18605	36	5595	500	12720	10	1	7190391	1341	9.76	0.91	12	0.30	1911.00	20420.00	26300	20221005	-29.09	15000	20230103	24.33	19550	-4.60	20230522	15000	24.33	20230103	26300	-29.09	20221005	15000	24.33	20230103	3.89	N	120240	500	35 억	214610	N	N	N	N
50	20230622	100111	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18570	-150	5	-0.80	271732880	14551	9.18	18720	18850	18520	24300	13110	18720	18674.42	2.98	0	-6305	19446	19082	18786	18422	18126	19265	18605	36	5595	500	12720	10	1	7190391	1335	9.72	0.91	12	0.20	1911.00	20420.00	26300	20221005	-29.39	15000	20230103	23.80	19550	-5.01	20230522	15000	23.80	20230103	26300	-29.39	20221005	15000	23.80	20230103	3.89	N	120240	500	35 억	214610	N	N	N	N
51	20230622	090131	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18650	-70	5	-0.37	23055120	1231	0.78	18720	18850	18650	24300	13110	18720	18728.99	2.98	0	-793	19446	19082	18786	18422	18126	19265	18605	36	5595	500	12720	10	1	7190391	1341	9.76	0.91	12	0.02	1911.00	20420.00	26300	20221005	-29.09	15000	20230103	24.33	19550	-4.60	20230522	15000	24.33	20230103	26300	-29.09	20221005	15000	24.33	20230103	3.89	N	120240	500	35 억	214610	N	N	N	N
52	20230621	160528	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18720	110	2	0.59	2970329330	157751	94.95	18650	19150	18490	24150	13030	18610	18829.49	3.27	0	-20025	19330	18970	18740	18380	18150	18855	18265	36	5560	500	12650	10	1	7190391	1346	9.80	0.92	12	2.19	1911.00	20420.00	26300	20221005	-28.82	15000	20230103	24.80	19550	-4.25	20230522	15000	24.80	20230103	26300	-28.82	20221005	15000	24.80	20230103	4.22	N	120240	500	35 억	235275	N	N	N	N
53	20230621	150440	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18690	80	2	0.43	2854692430	151562	91.22	18650	19150	18490	24150	13030	18610	18835.15	3.27	0	-20292	19330	18970	18740	18380	18150	18855	18265	36	5560	500	12650	10	1	7190391	1344	9.78	0.92	12	2.11	1911.00	20420.00	26300	20221005	-28.94	15000	20230103	24.60	19550	-4.40	20230522	15000	24.60	20230103	26300	-28.94	20221005	15000	24.60	20230103	4.22	N	120240	500	35 억	235275	N	N	N	N
54	20230621	140622	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18830	220	2	1.18	2640667030	140135	84.34	18650	19150	18490	24150	13030	18610	18843.74	3.27	0	-18664	19330	18970	18740	18380	18150	18855	18265	36	5560	500	12650	10	1	7190391	1354	9.85	0.92	12	1.95	1911.00	20420.00	26300	20221005	-28.40	15000	20230103	25.53	19550	-3.68	20230522	15000	25.53	20230103	26300	-28.40	20221005	15000	25.53	20230103	4.22	N	120240	500	35 억	235275	N	N	N	N
55	20230621	131002	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18900	290	2	1.56	2388173150	126741	76.28	18650	19150	18490	24150	13030	18610	18842.94	3.27	0	-13616	19330	18970	18740	18380	18150	18855	18265	36	5560	500	12650	10	1	7190391	1359	9.89	0.93	12	1.76	1911.00	20420.00	26300	20221005	-28.14	15000	20230103	26.00	19550	-3.32	20230522	15000	26.00	20230103	26300	-28.14	20221005	15000	26.00	20230103	4.22	N	120240	500	35 억	235275	N	N	N	N
56	20230621	120248	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18930	320	2	1.72	2254223910	119654	72.02	18650	19150	18490	24150	13030	18610	18839.52	3.27	0	-11709	19330	18970	18740	18380	18150	18855	18265	36	5560	500	12650	10	1	7190391	1361	9.91	0.93	12	1.66	1911.00	20420.00	26300	20221005	-28.02	15000	20230103	26.20	19550	-3.17	20230522	15000	26.20	20230103	26300	-28.02	20221005	15000	26.20	20230103	4.22	N	120240	500	35 억	235275	N	N	N	N
57	20230621	110542	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18640	30	2	0.16	1428905490	76165	45.84	18650	19030	18490	24150	13030	18610	18760.66	3.27	0	-15236	19330	18970	18740	18380	18150	18855	18265	36	5560	500	12650	10	1	7190391	1340	9.75	0.91	12	1.06	1911.00	20420.00	26300	20221005	-29.13	15000	20230103	24.27	19550	-4.65	20230522	15000	24.27	20230103	26300	-29.13	20221005	15000	24.27	20230103	4.22	N	120240	500	35 억	235275	N	N	N	N
58	20230621	100846	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18650	40	2	0.21	1125093310	59838	36.01	18650	19030	18490	24150	13030	18610	18802.32	3.27	0	-11140	19330	18970	18740	18380	18150	18855	18265	36	5560	500	12650	10	1	7190391	1341	9.76	0.91	12	0.83	1911.00	20420.00	26300	20221005	-29.09	15000	20230103	24.33	19550	-4.60	20230522	15000	24.33	20230103	26300	-29.09	20221005	15000	24.33	20230103	4.22	N	120240	500	35 억	235275	N	N	N	N
59	20230621	090506	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18540	-70	5	-0.38	139761670	7527	4.53	18650	18690	18490	24150	13030	18610	18568.04	3.27	0	-4283	19330	18970	18740	18380	18150	18855	18265	36	5560	500	12650	10	1	7190391	1333	9.70	0.91	12	0.10	1911.00	20420.00	26300	20221005	-29.51	15000	20230103	23.60	19550	-5.17	20230522	15000	23.60	20230103	26300	-29.51	20221005	15000	23.60	20230103	4.22	N	120240	500	35 억	235275	N	N	N	N
60	20230620	160508	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18610	-650	5	-3.37	3088523740	164983	29.40	18880	19100	18510	25000	13490	19260	18719.98	3.97	0	-52834	20460	19860	18900	18300	17340	20160	18600	36	5755	500	13090	10	1	7190391	1338	9.74	0.91	12	2.29	1911.00	20420.00	26300	20221005	-29.24	15000	20230103	24.07	19550	-4.81	20230522	15000	24.07	20230103	26300	-29.24	20221005	15000	24.07	20230103	4.01	N	120240	500	35 억	285600	N	N	N	N
61	20230620	150801	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18550	-710	5	-3.69	2896131350	154617	27.55	18880	19100	18550	25000	13490	19260	18730.60	3.97	0	-52070	20460	19860	18900	18300	17340	20160	18600	36	5755	500	13090	10	1	7190391	1334	9.71	0.91	12	2.15	1911.00	20420.00	26300	20221005	-29.47	15000	20230103	23.67	19550	-5.12	20230522	15000	23.67	20230103	26300	-29.47	20221005	15000	23.67	20230103	4.01	N	120240	500	35 억	285600	N	N	N	N
62	20230620	140652	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18670	-590	5	-3.06	2440492760	130147	23.19	18880	19100	18550	25000	13490	19260	18751.36	3.97	0	-38024	20460	19860	18900	18300	17340	20160	18600	36	5755	500	13090	10	1	7190391	1342	9.77	0.91	12	1.81	1911.00	20420.00	26300	20221005	-29.01	15000	20230103	24.47	19550	-4.50	20230522	15000	24.47	20230103	26300	-29.01	20221005	15000	24.47	20230103	4.01	N	120240	500	35 억	285600	N	N	N	N
63	20230620	130107	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18640	-620	5	-3.22	2239333030	119362	21.27	18880	19100	18550	25000	13490	19260	18760.36	3.97	0	-34042	20460	19860	18900	18300	17340	20160	18600	36	5755	500	13090	10	1	7190391	1340	9.75	0.91	12	1.66	1911.00	20420.00	26300	20221005	-29.13	15000	20230103	24.27	19550	-4.65	20230522	15000	24.27	20230103	26300	-29.13	20221005	15000	24.27	20230103	4.01	N	120240	500	35 억	285600	N	N	N	N
64	20230620	120613	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18670	-590	5	-3.06	1955316110	104095	18.55	18880	19100	18550	25000	13490	19260	18783.42	3.97	0	-29471	20460	19860	18900	18300	17340	20160	18600	36	5755	500	13090	10	1	7190391	1342	9.77	0.91	12	1.45	1911.00	20420.00	26300	20221005	-29.01	15000	20230103	24.47	19550	-4.50	20230522	15000	24.47	20230103	26300	-29.01	20221005	15000	24.47	20230103	4.01	N	120240	500	35 억	285600	N	N	N	N
65	20230620	110212	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18710	-550	5	-2.86	1687917630	89789	16.00	18880	19100	18550	25000	13490	19260	18798.11	3.97	0	-22867	20460	19860	18900	18300	17340	20160	18600	36	5755	500	13090	10	1	7190391	1345	9.79	0.92	12	1.25	1911.00	20420.00	26300	20221005	-28.86	15000	20230103	24.73	19550	-4.30	20230522	15000	24.73	20230103	26300	-28.86	20221005	15000	24.73	20230103	4.01	N	120240	500	35 억	285600	N	N	N	N
66	20230620	100342	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18760	-500	5	-2.60	1224090640	65029	11.59	18880	19100	18550	25000	13490	19260	18822.98	3.97	0	-11295	20460	19860	18900	18300	17340	20160	18600	36	5755	500	13090	10	1	7190391	1349	9.82	0.92	12	0.90	1911.00	20420.00	26300	20221005	-28.67	15000	20230103	25.07	19550	-4.04	20230522	15000	25.07	20230103	26300	-28.67	20221005	15000	25.07	20230103	4.01	N	120240	500	35 억	285600	N	N	N	N
67	20230620	090743	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18870	-390	5	-2.02	432174480	22958	4.09	18880	19100	18550	25000	13490	19260	18822.34	3.97	0	-6956	20460	19860	18900	18300	17340	20160	18600	36	5755	500	13090	10	1	7190391	1357	9.87	0.92	12	0.32	1911.00	20420.00	26300	20221005	-28.25	15000	20230103	25.80	19550	-3.48	20230522	15000	25.80	20230103	26300	-28.25	20221005	15000	25.80	20230103	4.01	N	120240	500	35 억	285600	N	N	N	N
68	20230619	160623	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	19260	1360	2	7.60	10589427570	555384	332.73	17940	19500	17940	23250	12530	17900	19067.32	2.28	0	125890	18506	18202	18006	17702	17506	18105	17605	36	5360	500	12170	10	1	7190391	1385	10.08	0.94	12	7.72	1911.00	20420.00	26300	20221005	-26.77	15000	20230103	28.40	19550	-1.48	20230522	15000	28.40	20230103	26300	-26.77	20221005	15000	28.40	20230103	4.08	N	120240	500	35 억	164118	N	N	N	N
69	20230619	150726	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	19290	1390	2	7.77	10183419080	534326	320.11	17940	19500	17940	23250	12530	17900	19059.09	2.28	0	130096	18506	18202	18006	17702	17506	18105	17605	36	5360	500	12170	10	1	7190391	1387	10.09	0.94	12	7.43	1911.00	20420.00	26300	20221005	-26.65	15000	20230103	28.60	19550	-1.33	20230522	15000	28.60	20230103	26300	-26.65	20221005	15000	28.60	20230103	4.08	N	120240	500	35 억	164118	N	N	N	N
70	20230619	140743	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	19100	1200	2	6.70	9673054150	507645	304.13	17940	19500	17940	23250	12530	17900	19055.44	2.28	0	128175	18506	18202	18006	17702	17506	18105	17605	36	5360	500	12170	10	1	7190391	1373	9.99	0.94	12	7.06	1911.00	20420.00	26300	20221005	-27.38	15000	20230103	27.33	19550	-2.30	20230522	15000	27.33	20230103	26300	-27.38	20221005	15000	27.33	20230103	4.08	N	120240	500	35 억	164118	N	N	N	N
71	20230619	130605	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	19300	1400	2	7.82	8964269980	470564	281.91	17940	19500	17940	23250	12530	17900	19050.79	2.28	0	120509	18506	18202	18006	17702	17506	18105	17605	36	5360	500	12170	10	1	7190391	1388	10.10	0.95	12	6.54	1911.00	20420.00	26300	20221005	-26.62	15000	20230103	28.67	19550	-1.28	20230522	15000	28.67	20230103	26300	-26.62	20221005	15000	28.67	20230103	4.08	N	120240	500	35 억	164118	N	N	N	N
72	20230619	121028	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	19390	1490	2	8.32	8233883460	432706	259.23	17940	19500	17940	23250	12530	17900	19029.60	2.28	0	112214	18506	18202	18006	17702	17506	18105	17605	36	5360	500	12170	10	1	7190391	1394	10.15	0.95	12	6.02	1911.00	20420.00	26300	20221005	-26.27	15000	20230103	29.27	19550	-0.82	20230522	15000	29.27	20230103	26300	-26.27	20221005	15000	29.27	20230103	4.08	N	120240	500	35 억	164118	N	N	N	N
73	20230619	110921	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	19310	1410	2	7.88	6684923960	352854	211.39	17940	19500	17940	23250	12530	17900	18946.19	2.28	0	93686	18506	18202	18006	17702	17506	18105	17605	36	5360	500	12170	10	1	7190391	1388	10.10	0.95	12	4.91	1911.00	20420.00	26300	20221005	-26.58	15000	20230103	28.73	19550	-1.23	20230522	15000	28.73	20230103	26300	-26.58	20221005	15000	28.73	20230103	4.08	N	120240	500	35 억	164118	N	N	N	N
74	20230619	100500	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18240	340	2	1.90	831306420	45734	27.40	17940	18350	17940	23250	12530	17900	18178.82	2.28	0	9222	18506	18202	18006	17702	17506	18105	17605	36	5360	500	12170	10	1	7190391	1312	9.54	0.89	12	0.64	1911.00	20420.00	26300	20221005	-30.65	15000	20230103	21.60	19550	-6.70	20230522	15000	21.60	20230103	26300	-30.65	20221005	15000	21.60	20230103	4.08	N	120240	500	35 억	164118	N	N	N	N
75	20230619	091030	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18090	190	2	1.06	133184390	7399	4.43	17940	18090	17940	23250	12530	17900	18004.56	2.28	0	554	18506	18202	18006	17702	17506	18105	17605	36	5360	500	12170	10	1	7190391	1301	9.47	0.89	12	0.10	1911.00	20420.00	26300	20221005	-31.22	15000	20230103	20.60	19550	-7.47	20230522	15000	20.60	20230103	26300	-31.22	20221005	15000	20.60	20230103	4.08	N	120240	500	35 억	164118	N	N	N	N
76	20230616	160735	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17900	-410	5	-2.24	2966145640	165124	79.37	18250	18310	17810	23800	12820	18310	17963.26	2.57	0	-21564	18936	18622	18386	18072	17836	18780	18230	36	5490	500	12450	10	1	7190391	1287	9.37	0.88	12	2.30	1911.00	20420.00	26300	20221005	-31.94	15000	20230103	19.33	19550	-8.44	20230522	15000	19.33	20230103	26300	-31.94	20221005	15000	19.33	20230103	4.18	N	120240	500	35 억	184830	N	N	N	N
77	20230616	150946	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17880	-430	5	-2.35	2848494730	158551	76.21	18250	18310	17810	23800	12820	18310	17965.64	2.57	0	-21275	18936	18622	18386	18072	17836	18780	18230	36	5490	500	12450	10	1	7190391	1286	9.36	0.88	12	2.21	1911.00	20420.00	26300	20221005	-32.02	15000	20230103	19.20	19550	-8.54	20230522	15000	19.20	20230103	26300	-32.02	20221005	15000	19.20	20230103	4.18	N	120240	500	35 억	184830	N	N	N	N
78	20230616	140318	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17880	-430	5	-2.35	2612639830	145369	69.87	18250	18310	17810	23800	12820	18310	17972.31	2.57	0	-17739	18936	18622	18386	18072	17836	18780	18230	36	5490	500	12450	10	1	7190391	1286	9.36	0.88	12	2.02	1911.00	20420.00	26300	20221005	-32.02	15000	20230103	19.20	19550	-8.54	20230522	15000	19.20	20230103	26300	-32.02	20221005	15000	19.20	20230103	4.18	N	120240	500	35 억	184830	N	N	N	N
79	20230616	130510	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17840	-470	5	-2.57	2454283850	136512	65.62	18250	18310	17810	23800	12820	18310	17978.35	2.57	0	-13862	18936	18622	18386	18072	17836	18780	18230	36	5490	500	12450	10	1	7190391	1283	9.34	0.87	12	1.90	1911.00	20420.00	26300	20221005	-32.17	15000	20230103	18.93	19550	-8.75	20230522	15000	18.93	20230103	26300	-32.17	20221005	15000	18.93	20230103	4.18	N	120240	500	35 억	184830	N	N	N	N
80	20230616	120708	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17900	-410	5	-2.24	2093956140	116318	55.91	18250	18310	17820	23800	12820	18310	18001.81	2.57	0	-12168	18936	18622	18386	18072	17836	18780	18230	36	5490	500	12450	10	1	7190391	1287	9.37	0.88	12	1.62	1911.00	20420.00	26300	20221005	-31.94	15000	20230103	19.33	19550	-8.44	20230522	15000	19.33	20230103	26300	-31.94	20221005	15000	19.33	20230103	4.18	N	120240	500	35 억	184830	N	N	N	N
81	20230616	110733	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17940	-370	5	-2.02	1663491870	92425	44.43	18250	18310	17820	23800	12820	18310	17998.05	2.57	0	-11768	18936	18622	18386	18072	17836	18780	18230	36	5490	500	12450	10	1	7190391	1290	9.39	0.88	12	1.29	1911.00	20420.00	26300	20221005	-31.79	15000	20230103	19.60	19550	-8.24	20230522	15000	19.60	20230103	26300	-31.79	20221005	15000	19.60	20230103	4.18	N	120240	500	35 억	184830	N	N	N	N
82	20230616	100816	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	17950	-360	5	-1.97	1358931490	75383	36.23	18250	18310	17840	23800	12820	18310	18026.77	2.57	0	-6178	18936	18622	18386	18072	17836	18780	18230	36	5490	500	12450	10	1	7190391	1291	9.39	0.88	12	1.05	1911.00	20420.00	26300	20221005	-31.75	15000	20230103	19.67	19550	-8.18	20230522	15000	19.67	20230103	26300	-31.75	20221005	15000	19.67	20230103	4.18	N	120240	500	35 억	184830	N	N	N	N
83	20230616	090158	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18270	-40	5	-0.22	55811630	3055	1.47	18250	18310	18250	23800	12820	18310	18267.98	2.57	0	595	18936	18622	18386	18072	17836	18780	18230	36	5490	500	12450	10	1	7190391	1314	9.56	0.89	12	0.04	1911.00	20420.00	26300	20221005	-30.53	15000	20230103	21.80	19550	-6.55	20230522	15000	21.80	20230103	26300	-30.53	20221005	15000	21.80	20230103	4.18	N	120240	500	35 억	184830	N	N	N	N
84	20230615	150531	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18320	-340	5	-1.82	3588136430	195405	43.78	18210	18700	18150	24250	13070	18660	18362.30	2.95	0	-26187	19880	19270	18440	17830	17000	19575	18135	36	5590	500	12680	10	1	7190391	1317	9.59	0.90	12	2.72	1911.00	20420.00	26300	20221005	-30.34	15000	20230103	22.13	19550	-6.29	20230522	15000	22.13	20230103	26300	-30.34	20221005	15000	22.13	20230103	3.98	N	120240	500	35 억	212181	N	N	N	N
85	20230615	140952	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18310	-350	5	-1.88	3275904880	178350	39.96	18210	18700	18150	24250	13070	18660	18367.56	2.95	0	-24570	19880	19270	18440	17830	17000	19575	18135	36	5590	500	12680	10	1	7190391	1317	9.58	0.90	12	2.48	1911.00	20420.00	26300	20221005	-30.38	15000	20230103	22.07	19550	-6.34	20230522	15000	22.07	20230103	26300	-30.38	20221005	15000	22.07	20230103	3.98	N	120240	500	35 억	212181	N	N	N	N
86	20230615	130722	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18490	-170	5	-0.91	2918283060	158883	35.60	18210	18700	18150	24250	13070	18660	18367.18	2.95	0	-20374	19880	19270	18440	17830	17000	19575	18135	36	5590	500	12680	10	1	7190391	1330	9.68	0.91	12	2.21	1911.00	20420.00	26300	20221005	-29.70	15000	20230103	23.27	19550	-5.42	20230522	15000	23.27	20230103	26300	-29.70	20221005	15000	23.27	20230103	3.98	N	120240	500	35 억	212181	N	N	N	N
87	20230615	120328	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18590	-70	5	-0.38	2734750590	148970	33.38	18210	18700	18150	24250	13070	18660	18357.38	2.95	0	-17232	19880	19270	18440	17830	17000	19575	18135	36	5590	500	12680	10	1	7190391	1337	9.73	0.91	12	2.07	1911.00	20420.00	26300	20221005	-29.32	15000	20230103	23.93	19550	-4.91	20230522	15000	23.93	20230103	26300	-29.32	20221005	15000	23.93	20230103	3.98	N	120240	500	35 억	212181	N	N	N	N
88	20230615	110301	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18350	-310	5	-1.66	1891079040	103331	23.15	18210	18460	18150	24250	13070	18660	18300.58	2.95	0	-15964	19880	19270	18440	17830	17000	19575	18135	36	5590	500	12680	10	1	7190391	1319	9.60	0.90	12	1.44	1911.00	20420.00	26300	20221005	-30.23	15000	20230103	22.33	19550	-6.14	20230522	15000	22.33	20230103	26300	-30.23	20221005	15000	22.33	20230103	3.98	N	120240	500	35 억	212181	N	N	N	N
89	20230611	184624	55	50.00	KOSDAQ	화학	N	N	N	Y	50	N	18200	-250	5	-1.36	1387427310	75901	62.97	18530	18620	18100	23950	12920	18450	18283.20	3.63	-24019	-24336	18936	18692	18406	18162	17876	18815	18285	36	5515	500	12540	10	1	7190391	1309	9.52	0.89	12	1.06	1911.00	20420.00	26300	20221005	-30.80	15000	20230103	21.33	19550	-6.91	20230522	15000	21.33	20230103	26300	-30.80	20221005	15000	21.33	20230103	3.72	N	120240	500	35 억	261117	N	N	N	N

39 KiB Raw Blame History

39 KiB

Raw Blame History