KissMeData/089010/price/prices-20230601.csv at c552bbd8ac350d30006ea2a96579f8552e7ea1a9

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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20230630	160634	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	-700	5	-2.69	5872672500	230741	91.27	26050	26150	25100	33850	18250	26050	25452.27	4.30	0	10705	27116	26582	26166	25632	25216	26375	25425	74	7800	500	18750	50	1	14858157	3767	62.75	2.51	12	1.55	404.00	10098.00	28900	20230622	-12.28	12750	20230103	98.82	28900	-12.28	20230622	12750	98.82	20230103	28900	-12.28	20230622	12750	98.82	20230103	7.89	N	089010	500	74 억	639601	N	N	0	N	N
3	20230630	150637	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	-700	5	-2.69	5477813750	215176	85.12	26050	26150	25100	33850	18250	26050	25457.28	4.30	0	14918	27116	26582	26166	25632	25216	26375	25425	74	7800	500	18750	50	1	14858157	3767	62.75	2.51	12	1.45	404.00	10098.00	28900	20230622	-12.28	12750	20230103	98.82	28900	-12.28	20230622	12750	98.82	20230103	28900	-12.28	20230622	12750	98.82	20230103	7.89	N	089010	500	74 억	639601	N	N	0	N	N
4	20230630	140635	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	-600	5	-2.30	5126720400	201332	79.64	26050	26150	25100	33850	18250	26050	25463.92	4.30	0	12403	27116	26582	26166	25632	25216	26375	25425	74	7800	500	18750	50	1	14858157	3781	63.00	2.52	12	1.36	404.00	10098.00	28900	20230622	-11.94	12750	20230103	99.61	28900	-11.94	20230622	12750	99.61	20230103	28900	-11.94	20230622	12750	99.61	20230103	7.89	N	089010	500	74 억	639601	N	N	0	N	N
5	20230630	130637	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	-650	5	-2.50	4425059450	173574	68.66	26050	26150	25150	33850	18250	26050	25493.70	4.30	0	10239	27116	26582	26166	25632	25216	26375	25425	74	7800	500	18750	50	1	14858157	3774	62.87	2.52	12	1.17	404.00	10098.00	28900	20230622	-12.11	12750	20230103	99.22	28900	-12.11	20230622	12750	99.22	20230103	28900	-12.11	20230622	12750	99.22	20230103	7.89	N	089010	500	74 억	639601	N	N	0	N	N
6	20230630	120633	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	-600	5	-2.30	3387497550	132518	52.42	26050	26150	25300	33850	18250	26050	25562.44	4.30	0	8790	27116	26582	26166	25632	25216	26375	25425	74	7800	500	18750	50	1	14858157	3781	63.00	2.52	12	0.89	404.00	10098.00	28900	20230622	-11.94	12750	20230103	99.61	28900	-11.94	20230622	12750	99.61	20230103	28900	-11.94	20230622	12750	99.61	20230103	7.89	N	089010	500	74 억	639601	N	N	0	N	N
7	20230630	110636	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	-200	5	-0.77	2680144950	104839	41.47	26050	26150	25300	33850	18250	26050	25564.25	4.30	0	8957	27116	26582	26166	25632	25216	26375	25425	74	7800	500	18750	50	1	14858157	3841	63.99	2.56	12	0.71	404.00	10098.00	28900	20230622	-10.55	12750	20230103	102.75	28900	-10.55	20230622	12750	102.75	20230103	28900	-10.55	20230622	12750	102.75	20230103	7.89	N	089010	500	74 억	639601	N	N	0	N	N
8	20230630	100636	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	-250	5	-0.96	1598267350	62430	24.70	26050	26150	25450	33850	18250	26050	25600.73	4.30	0	-1135	27116	26582	26166	25632	25216	26375	25425	74	7800	500	18750	50	1	14858157	3833	63.86	2.55	12	0.42	404.00	10098.00	28900	20230622	-10.73	12750	20230103	102.35	28900	-10.73	20230622	12750	102.35	20230103	28900	-10.73	20230622	12750	102.35	20230103	7.89	N	089010	500	74 억	639601	N	N	0	N	N
9	20230630	090636	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25700	-350	5	-1.34	212544950	8228	3.25	26050	26150	25650	33850	18250	26050	25831.11	4.30	0	-5794	27116	26582	26166	25632	25216	26375	25425	74	7800	500	18750	50	1	14858157	3819	63.61	2.55	12	0.06	404.00	10098.00	28900	20230622	-11.07	12750	20230103	101.57	28900	-11.07	20230622	12750	101.57	20230103	28900	-11.07	20230622	12750	101.57	20230103	7.89	N	089010	500	74 억	639601	N	N	0	N	N
10	20230629	160636	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26050	-50	5	-0.19	6589730400	251775	91.70	26250	26700	25750	33900	18300	26100	26173.16	4.41	0	-15785	27700	26900	26350	25550	25000	26625	25275	74	7800	500	18790	50	1	14858157	3871	64.48	2.58	12	1.69	404.00	10098.00	28900	20230622	-9.86	12750	20230103	104.31	28900	-9.86	20230622	12750	104.31	20230103	28900	-9.86	20230622	12750	104.31	20230103	7.71	N	089010	500	74 억	655338	N	N	1	N	N
11	20230629	150633	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26050	-50	5	-0.19	6344580600	242342	88.27	26250	26700	25750	33900	18300	26100	26180.28	4.41	0	-14693	27700	26900	26350	25550	25000	26625	25275	74	7800	500	18790	50	1	14858157	3871	64.48	2.58	12	1.63	404.00	10098.00	28900	20230622	-9.86	12750	20230103	104.31	28900	-9.86	20230622	12750	104.31	20230103	28900	-9.86	20230622	12750	104.31	20230103	7.71	N	089010	500	74 억	655338	N	N	1	N	N
12	20230629	140631	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25950	-150	5	-0.57	5377480800	205013	74.67	26250	26700	25750	33900	18300	26100	26229.96	4.41	0	-18995	27700	26900	26350	25550	25000	26625	25275	74	7800	500	18790	50	1	14858157	3856	64.23	2.57	12	1.38	404.00	10098.00	28900	20230622	-10.21	12750	20230103	103.53	28900	-10.21	20230622	12750	103.53	20230103	28900	-10.21	20230622	12750	103.53	20230103	7.71	N	089010	500	74 억	655338	N	N	1	N	N
13	20230629	130632	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	100	2	0.38	4387231550	167062	60.85	26250	26700	25750	33900	18300	26100	26261.11	4.41	0	-9356	27700	26900	26350	25550	25000	26625	25275	74	7800	500	18790	50	1	14858157	3893	64.85	2.59	12	1.12	404.00	10098.00	28900	20230622	-9.34	12750	20230103	105.49	28900	-9.34	20230622	12750	105.49	20230103	28900	-9.34	20230622	12750	105.49	20230103	7.71	N	089010	500	74 억	655338	N	N	1	N	N
14	20230629	120634	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26400	300	2	1.15	3808989750	145048	52.83	26250	26700	25750	33900	18300	26100	26260.21	4.41	0	-8396	27700	26900	26350	25550	25000	26625	25275	74	7800	500	18790	50	1	14858157	3923	65.35	2.61	12	0.98	404.00	10098.00	28900	20230622	-8.65	12750	20230103	107.06	28900	-8.65	20230622	12750	107.06	20230103	28900	-8.65	20230622	12750	107.06	20230103	7.71	N	089010	500	74 억	655338	N	N	1	N	N
15	20230629	110634	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26150	50	2	0.19	2307322150	88215	32.13	26250	26650	25750	33900	18300	26100	26155.67	4.41	0	-21181	27700	26900	26350	25550	25000	26625	25275	74	7800	500	18790	50	1	14858157	3885	64.73	2.59	12	0.59	404.00	10098.00	28900	20230622	-9.52	12750	20230103	105.10	28900	-9.52	20230622	12750	105.10	20230103	28900	-9.52	20230622	12750	105.10	20230103	7.71	N	089010	500	74 억	655338	N	N	1	N	N
16	20230629	100635	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25850	-250	5	-0.96	1672551950	63888	23.27	26250	26650	25750	33900	18300	26100	26179.45	4.41	0	-15048	27700	26900	26350	25550	25000	26625	25275	74	7800	500	18790	50	1	14858157	3841	63.99	2.56	12	0.43	404.00	10098.00	28900	20230622	-10.55	12750	20230103	102.75	28900	-10.55	20230622	12750	102.75	20230103	28900	-10.55	20230622	12750	102.75	20230103	7.71	N	089010	500	74 억	655338	N	N	1	N	N
17	20230629	090616	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	100	2	0.38	183301450	7019	2.56	26250	26250	25950	33900	18300	26100	26115.06	4.41	0	-1057	27700	26900	26350	25550	25000	26625	25275	74	7800	500	18790	50	1	14858157	3893	64.85	2.59	12	0.05	404.00	10098.00	28900	20230622	-9.34	12750	20230103	105.49	28900	-9.34	20230622	12750	105.49	20230103	28900	-9.34	20230622	12750	105.49	20230103	7.71	N	089010	500	74 억	655338	N	N	1	N	N
18	20230628	160625	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	-600	5	-2.25	7192395700	271099	36.64	26950	27150	25800	34700	18700	26700	26531.20	4.53	0	-17149	28366	27532	26666	25832	24966	27950	26250	74	8000	500	19220	50	1	14858157	3878	64.60	2.58	12	1.82	404.00	10098.00	28900	20230622	-9.69	12750	20230103	104.71	28900	-9.69	20230622	12750	104.71	20230103	28900	-9.69	20230622	12750	104.71	20230103	7.57	N	089010	500	74 억	673066	N	N	1	N	N
19	20230628	150631	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26150	-550	5	-2.06	6750652800	254182	34.35	26950	27150	25800	34700	18700	26700	26558.34	4.53	0	-13944	28366	27532	26666	25832	24966	27950	26250	74	8000	500	19220	50	1	14858157	3885	64.73	2.59	12	1.71	404.00	10098.00	28900	20230622	-9.52	12750	20230103	105.10	28900	-9.52	20230622	12750	105.10	20230103	28900	-9.52	20230622	12750	105.10	20230103	7.57	N	089010	500	74 억	673066	N	N	5	N	N
20	20230628	140628	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26200	-500	5	-1.87	5492431600	205849	27.82	26950	27150	26150	34700	18700	26700	26681.85	4.53	0	-15703	28366	27532	26666	25832	24966	27950	26250	74	8000	500	19220	50	1	14858157	3893	64.85	2.59	12	1.39	404.00	10098.00	28900	20230622	-9.34	12750	20230103	105.49	28900	-9.34	20230622	12750	105.49	20230103	28900	-9.34	20230622	12750	105.49	20230103	7.57	N	089010	500	74 억	673066	N	N	5	N	N
21	20230628	130629	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26400	-300	5	-1.12	4739776400	177181	23.95	26950	27150	26300	34700	18700	26700	26751.04	4.53	0	-16263	28366	27532	26666	25832	24966	27950	26250	74	8000	500	19220	50	1	14858157	3923	65.35	2.61	12	1.19	404.00	10098.00	28900	20230622	-8.65	12750	20230103	107.06	28900	-8.65	20230622	12750	107.06	20230103	28900	-8.65	20230622	12750	107.06	20230103	7.57	N	089010	500	74 억	673066	N	N	5	N	N
22	20230628	120622	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26600	-100	5	-0.37	4235958850	158136	21.37	26950	27150	26500	34700	18700	26700	26786.81	4.53	0	-12297	28366	27532	26666	25832	24966	27950	26250	74	8000	500	19220	50	1	14858157	3952	65.84	2.63	12	1.06	404.00	10098.00	28900	20230622	-7.96	12750	20230103	108.63	28900	-7.96	20230622	12750	108.63	20230103	28900	-7.96	20230622	12750	108.63	20230103	7.57	N	089010	500	74 억	673066	N	N	5	N	N
23	20230628	110632	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26850	150	2	0.56	3618148700	134919	18.23	26950	27150	26500	34700	18700	26700	26817.19	4.53	0	-9908	28366	27532	26666	25832	24966	27950	26250	74	8000	500	19220	50	1	14858157	3989	66.46	2.66	12	0.91	404.00	10098.00	28900	20230622	-7.09	12750	20230103	110.59	28900	-7.09	20230622	12750	110.59	20230103	28900	-7.09	20230622	12750	110.59	20230103	7.57	N	089010	500	74 억	673066	N	N	5	N	N
24	20230628	100633	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26800	100	2	0.37	2781755800	103706	14.02	26950	27150	26500	34700	18700	26700	26823.48	4.53	0	-14372	28366	27532	26666	25832	24966	27950	26250	74	8000	500	19220	50	1	14858157	3982	66.34	2.65	12	0.70	404.00	10098.00	28900	20230622	-7.27	12750	20230103	110.20	28900	-7.27	20230622	12750	110.20	20230103	28900	-7.27	20230622	12750	110.20	20230103	7.57	N	089010	500	74 억	673066	N	N	5	N	N
25	20230628	090630	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26750	50	2	0.19	622479900	23253	3.14	26950	26950	26550	34700	18700	26700	26769.87	4.53	0	-10967	28366	27532	26666	25832	24966	27950	26250	74	8000	500	19220	50	1	14858157	3975	66.21	2.65	12	0.16	404.00	10098.00	28900	20230622	-7.44	12750	20230103	109.80	28900	-7.44	20230622	12750	109.80	20230103	28900	-7.44	20230622	12750	109.80	20230103	7.57	N	089010	500	74 억	673066	N	N	5	N	N
26	20230627	160629	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26700	1450	2	5.74	19610395900	736703	332.74	25800	27500	25800	32800	17700	25250	26619.33	4.43	0	20803	26350	25800	25250	24700	24150	26075	24975	74	7550	500	18180	50	1	14858157	3967	66.09	2.64	12	4.96	404.00	10098.00	28900	20230622	-7.61	12750	20230103	109.41	28900	-7.61	20230622	12750	109.41	20230103	28900	-7.61	20230622	12750	109.41	20230103	7.23	N	089010	500	74 억	657651	N	N	5	N	N
27	20230627	150634	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26500	1250	2	4.95	19028557200	714838	322.86	25800	27500	25800	32800	17700	25250	26619.65	4.43	0	19950	26350	25800	25250	24700	24150	26075	24975	74	7550	500	18180	50	1	14858157	3937	65.59	2.62	12	4.81	404.00	10098.00	28900	20230622	-8.30	12750	20230103	107.84	28900	-8.30	20230622	12750	107.84	20230103	28900	-8.30	20230622	12750	107.84	20230103	7.23	N	089010	500	74 억	657651	N	N	8	N	N
28	20230627	140642	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26350	1100	2	4.36	17765698650	667377	301.42	25800	27500	25800	32800	17700	25250	26620.45	4.43	0	22774	26350	25800	25250	24700	24150	26075	24975	74	7550	500	18180	50	1	14858157	3915	65.22	2.61	12	4.49	404.00	10098.00	28900	20230622	-8.82	12750	20230103	106.67	28900	-8.82	20230622	12750	106.67	20230103	28900	-8.82	20230622	12750	106.67	20230103	7.23	N	089010	500	74 억	657651	N	N	8	N	N
29	20230627	130639	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26550	1300	2	5.15	17016540850	639106	288.66	25800	27500	25800	32800	17700	25250	26625.82	4.43	0	20238	26350	25800	25250	24700	24150	26075	24975	74	7550	500	18180	50	1	14858157	3945	65.72	2.63	12	4.30	404.00	10098.00	28900	20230622	-8.13	12750	20230103	108.24	28900	-8.13	20230622	12750	108.24	20230103	28900	-8.13	20230622	12750	108.24	20230103	7.23	N	089010	500	74 억	657651	N	N	8	N	N
30	20230627	120641	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26100	850	2	3.37	16314487050	612605	276.69	25800	27500	25800	32800	17700	25250	26631.63	4.43	0	20775	26350	25800	25250	24700	24150	26075	24975	74	7550	500	18180	50	1	14858157	3878	64.60	2.58	12	4.12	404.00	10098.00	28900	20230622	-9.69	12750	20230103	104.71	28900	-9.69	20230622	12750	104.71	20230103	28900	-9.69	20230622	12750	104.71	20230103	7.23	N	089010	500	74 억	657651	N	N	8	N	N
31	20230627	110644	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26300	1050	2	4.16	15445986600	579491	261.73	25800	27500	25800	32800	17700	25250	26654.72	4.43	0	28937	26350	25800	25250	24700	24150	26075	24975	74	7550	500	18180	50	1	14858157	3908	65.10	2.60	12	3.90	404.00	10098.00	28900	20230622	-9.00	12750	20230103	106.27	28900	-9.00	20230622	12750	106.27	20230103	28900	-9.00	20230622	12750	106.27	20230103	7.23	N	089010	500	74 억	657651	N	N	8	N	N
32	20230627	100627	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26900	1650	2	6.53	12772633350	478352	216.05	25800	27500	25800	32800	17700	25250	26701.72	4.43	0	42665	26350	25800	25250	24700	24150	26075	24975	74	7550	500	18180	50	1	14858157	3997	66.58	2.66	12	3.22	404.00	10098.00	28900	20230622	-6.92	12750	20230103	110.98	28900	-6.92	20230622	12750	110.98	20230103	28900	-6.92	20230622	12750	110.98	20230103	7.23	N	089010	500	74 억	657651	N	N	8	N	N
33	20230627	090631	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	26000	750	2	2.97	2612000450	99400	44.89	25800	26750	25800	32800	17700	25250	26279.03	4.43	0	-4873	26350	25800	25250	24700	24150	26075	24975	74	7550	500	18180	50	1	14858157	3863	64.36	2.57	12	0.67	404.00	10098.00	28900	20230622	-10.03	12750	20230103	103.92	28900	-10.03	20230622	12750	103.92	20230103	28900	-10.03	20230622	12750	103.92	20230103	7.23	N	089010	500	74 억	657651	N	N	8	N	N
34	20230626	160628	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	-350	5	-1.37	5547244000	218954	29.98	25150	25800	24700	33250	17950	25600	25333.80	4.50	0	-10341	27433	26516	25683	24766	23933	26100	24350	74	7650	500	18430	50	1	14858157	3752	62.50	2.50	12	1.47	404.00	10098.00	28900	20230622	-12.63	12750	20230103	98.04	28900	-12.63	20230622	12750	98.04	20230103	28900	-12.63	20230622	12750	98.04	20230103	6.88	N	089010	500	74 억	668679	N	N	8	N	N
35	20230626	150632	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25450	-150	5	-0.59	5090177250	200891	27.51	25150	25800	24700	33250	17950	25600	25335.28	4.50	0	-14334	27433	26516	25683	24766	23933	26100	24350	74	7650	500	18430	50	1	14858157	3781	63.00	2.52	12	1.35	404.00	10098.00	28900	20230622	-11.94	12750	20230103	99.61	28900	-11.94	20230622	12750	99.61	20230103	28900	-11.94	20230622	12750	99.61	20230103	6.88	N	089010	500	74 억	668679	N	N	0	N	N
36	20230626	140633	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	50	2	0.20	4668194650	184330	25.24	25150	25800	24700	33250	17950	25600	25322.08	4.50	0	-14199	27433	26516	25683	24766	23933	26100	24350	74	7650	500	18430	50	1	14858157	3811	63.49	2.54	12	1.24	404.00	10098.00	28900	20230622	-11.25	12750	20230103	101.18	28900	-11.25	20230622	12750	101.18	20230103	28900	-11.25	20230622	12750	101.18	20230103	6.88	N	089010	500	74 억	668679	N	N	0	N	N
37	20230626	130629	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25600	0	3	0.00	4067559350	160857	22.03	25150	25800	24700	33250	17950	25600	25282.72	4.50	0	-17104	27433	26516	25683	24766	23933	26100	24350	74	7650	500	18430	50	1	14858157	3804	63.37	2.54	12	1.08	404.00	10098.00	28900	20230622	-11.42	12750	20230103	100.78	28900	-11.42	20230622	12750	100.78	20230103	28900	-11.42	20230622	12750	100.78	20230103	6.88	N	089010	500	74 억	668679	N	N	0	N	N
38	20230626	120629	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25650	50	2	0.20	3647422800	144494	19.79	25150	25750	24700	33250	17950	25600	25237.53	4.50	0	-13515	27433	26516	25683	24766	23933	26100	24350	74	7650	500	18430	50	1	14858157	3811	63.49	2.54	12	0.97	404.00	10098.00	28900	20230622	-11.25	12750	20230103	101.18	28900	-11.25	20230622	12750	101.18	20230103	28900	-11.25	20230622	12750	101.18	20230103	6.88	N	089010	500	74 억	668679	N	N	0	N	N
39	20230626	110628	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	-250	5	-0.98	2876475350	114417	15.67	25150	25450	24700	33250	17950	25600	25131.80	4.50	0	-7002	27433	26516	25683	24766	23933	26100	24350	74	7650	500	18430	50	1	14858157	3767	62.75	2.51	12	0.77	404.00	10098.00	28900	20230622	-12.28	12750	20230103	98.82	28900	-12.28	20230622	12750	98.82	20230103	28900	-12.28	20230622	12750	98.82	20230103	6.88	N	089010	500	74 억	668679	N	N	0	N	N
40	20230626	100628	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	-350	5	-1.37	2083030850	83042	11.37	25150	25400	24700	33250	17950	25600	25070.86	4.50	0	346	27433	26516	25683	24766	23933	26100	24350	74	7650	500	18430	50	1	14858157	3752	62.50	2.50	12	0.56	404.00	10098.00	28900	20230622	-12.63	12750	20230103	98.04	28900	-12.63	20230622	12750	98.04	20230103	28900	-12.63	20230622	12750	98.04	20230103	6.88	N	089010	500	74 억	668679	N	N	0	N	N
41	20230626	090630	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24950	-650	5	-2.54	780596050	31162	4.27	25150	25400	24700	33250	17950	25600	25010.41	4.50	0	1106	27433	26516	25683	24766	23933	26100	24350	74	7650	500	18430	50	1	14858157	3707	61.76	2.47	12	0.21	404.00	10098.00	28900	20230622	-13.67	12750	20230103	95.69	28900	-13.67	20230622	12750	95.69	20230103	28900	-13.67	20230622	12750	95.69	20230103	6.88	N	089010	500	74 억	668679	N	N	0	N	N
42	20230623	171548	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25600	-550	5	-2.10	18469532250	724020	24.76	26300	26600	24850	33950	18350	26150	25511.63	5.19	0	-108030	29916	28032	27016	25132	24116	27525	24625	74	7800	500	18820	50	1	14858157	3804	63.37	2.54	12	4.87	404.00	10098.00	28900	20230622	-11.42	12750	20230103	100.78	28900	-11.42	20230622	12750	100.78	20230103	28900	-11.42	20230622	12750	100.78	20230103	6.60	N	089010	500	74 억	771161	N	N	0	N	N
43	20230623	140522	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	-1100	5	-4.21	13963659150	548081	18.74	26300	26600	24850	33950	18350	26150	25475.55	5.19	0	-94008	29916	28032	27016	25132	24116	27525	24625	74	7800	500	18820	50	1	14858157	3722	62.00	2.48	12	3.69	404.00	10098.00	28900	20230622	-13.32	12750	20230103	96.47	28900	-13.32	20230622	12750	96.47	20230103	28900	-13.32	20230622	12750	96.47	20230103	6.60	N	089010	500	74 억	771161	N	N	0	N	N
44	20230622	160552	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26150	850	2	3.36	79276122950	2914872	499.45	27250	28900	26000	32850	17750	25300	27199.16	6.09	0	-125823	26933	26116	25283	24466	23633	26525	24875	74	7550	500	18210	50	1	14858157	3885	64.73	2.59	12	19.62	404.00	10098.00	28900	20230622	-9.52	12750	20230103	105.10	28900	-9.52	20230622	12750	105.10	20230103	28900	-9.52	20230622	12750	105.10	20230103	6.56	N	089010	500	74 억	904512	N	N	0	N	N
45	20230622	150650	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26150	850	2	3.36	77890464550	2861839	490.37	27250	28900	26000	32850	17750	25300	27216.96	6.09	0	-134669	26933	26116	25283	24466	23633	26525	24875	74	7550	500	18210	50	1	14858157	3885	64.73	2.59	12	19.26	404.00	10098.00	28900	20230622	-9.52	12750	20230103	105.10	28900	-9.52	20230622	12750	105.10	20230103	28900	-9.52	20230622	12750	105.10	20230103	6.56	N	089010	500	74 억	904512	N	N	0	N	N
46	20230622	140321	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26200	900	2	3.56	75073761250	2754149	471.91	27250	28900	26100	32850	17750	25300	27258.46	6.09	0	-130664	26933	26116	25283	24466	23633	26525	24875	74	7550	500	18210	50	1	14858157	3893	64.85	2.59	12	18.54	404.00	10098.00	28900	20230622	-9.34	12750	20230103	105.49	28900	-9.34	20230622	12750	105.49	20230103	28900	-9.34	20230622	12750	105.49	20230103	6.56	N	089010	500	74 억	904512	N	N	0	N	N
47	20230622	130850	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26500	1200	2	4.74	72060630950	2639636	452.29	27250	28900	26250	32850	17750	25300	27299.50	6.09	0	-97683	26933	26116	25283	24466	23633	26525	24875	74	7550	500	18210	50	1	14858157	3937	65.59	2.62	12	17.77	404.00	10098.00	28900	20230622	-8.30	12750	20230103	107.84	28900	-8.30	20230622	12750	107.84	20230103	28900	-8.30	20230622	12750	107.84	20230103	6.56	N	089010	500	74 억	904512	N	N	0	N	N
48	20230622	120221	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	27000	1700	2	6.72	69115468150	2529326	433.39	27250	28900	26250	32850	17750	25300	27325.69	6.09	0	-86339	26933	26116	25283	24466	23633	26525	24875	74	7550	500	18210	50	1	14858157	4012	66.83	2.67	12	17.02	404.00	10098.00	28900	20230622	-6.57	12750	20230103	111.76	28900	-6.57	20230622	12750	111.76	20230103	28900	-6.57	20230622	12750	111.76	20230103	6.56	N	089010	500	74 억	904512	N	N	0	N	N
49	20230622	110900	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	26950	1650	2	6.52	65734911850	2403257	411.79	27250	28900	26250	32850	17750	25300	27352.47	6.09	0	-73071	26933	26116	25283	24466	23633	26525	24875	74	7550	500	18210	50	1	14858157	4004	66.71	2.67	12	16.17	404.00	10098.00	28900	20230622	-6.75	12750	20230103	111.37	28900	-6.75	20230622	12750	111.37	20230103	28900	-6.75	20230622	12750	111.37	20230103	6.56	N	089010	500	74 억	904512	N	N	0	N	N
50	20230622	100437	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	27150	1850	2	7.31	42137293900	1549854	265.56	27250	28900	26250	32850	17750	25300	27187.97	6.09	0	-206356	26933	26116	25283	24466	23633	26525	24875	74	7550	500	18210	50	1	14858157	4034	67.20	2.69	12	10.43	404.00	10098.00	28900	20230622	-6.06	12750	20230103	112.94	28900	-6.06	20230622	12750	112.94	20230103	28900	-6.06	20230622	12750	112.94	20230103	6.56	N	089010	500	74 억	904512	N	N	0	N	N
51	20230622	090622	55	30.00	KOSDAQ	신고가	화학	N	N	N	Y	40	N	27450	2150	2	8.50	20761527850	751814	128.82	27250	28900	26900	32850	17750	25300	27615.40	6.09	0	-121308	26933	26116	25283	24466	23633	26525	24875	74	7550	500	18210	50	1	14858157	4079	67.95	2.72	12	5.06	404.00	10098.00	28900	20230622	-5.02	12750	20230103	115.29	28900	-5.02	20230622	12750	115.29	20230103	28900	-5.02	20230622	12750	115.29	20230103	6.56	N	089010	500	74 억	904512	N	N	0	N	N
52	20230621	160413	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25300	500	2	2.02	14180376700	558233	213.49	25000	26100	24450	32200	17400	24800	25402.99	6.04	0	7119	25766	25282	24466	23982	23166	25525	24225	74	7400	500	17850	50	1	14858157	3759	62.62	2.51	12	3.76	404.00	10098.00	27800	20230414	-8.99	12750	20230103	98.43	27800	-8.99	20230414	12750	98.43	20230103	27800	-8.99	20230414	12750	98.43	20230103	6.32	N	089010	500	74 억	897137	N	N	0	N	N
53	20230621	150713	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25150	350	2	1.41	12084904700	474625	181.51	25000	26100	24700	32200	17400	24800	25462.02	6.04	0	14171	25766	25282	24466	23982	23166	25525	24225	74	7400	500	17850	50	1	14858157	3737	62.25	2.49	12	3.19	404.00	10098.00	27800	20230414	-9.53	12750	20230103	97.25	27800	-9.53	20230414	12750	97.25	20230103	27800	-9.53	20230414	12750	97.25	20230103	6.32	N	089010	500	74 억	897137	N	N	0	N	N
54	20230621	141011	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25250	450	2	1.81	9946251250	390072	149.18	25000	26100	24700	32200	17400	24800	25498.52	6.04	0	34106	25766	25282	24466	23982	23166	25525	24225	74	7400	500	17850	50	1	14858157	3752	62.50	2.50	12	2.63	404.00	10098.00	27800	20230414	-9.17	12750	20230103	98.04	27800	-9.17	20230414	12750	98.04	20230103	27800	-9.17	20230414	12750	98.04	20230103	6.32	N	089010	500	74 억	897137	N	N	0	N	N
55	20230621	130953	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	550	2	2.22	9514000600	372982	142.64	25000	26100	24700	32200	17400	24800	25507.95	6.04	0	39114	25766	25282	24466	23982	23166	25525	24225	74	7400	500	17850	50	1	14858157	3767	62.75	2.51	12	2.51	404.00	10098.00	27800	20230414	-8.81	12750	20230103	98.82	27800	-8.81	20230414	12750	98.82	20230103	27800	-8.81	20230414	12750	98.82	20230103	6.32	N	089010	500	74 억	897137	N	N	0	N	N
56	20230621	120840	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25400	600	2	2.42	8845254550	346514	132.52	25000	26100	24700	32200	17400	24800	25526.42	6.04	0	39145	25766	25282	24466	23982	23166	25525	24225	74	7400	500	17850	50	1	14858157	3774	62.87	2.52	12	2.33	404.00	10098.00	27800	20230414	-8.63	12750	20230103	99.22	27800	-8.63	20230414	12750	99.22	20230103	27800	-8.63	20230414	12750	99.22	20230103	6.32	N	089010	500	74 억	897137	N	N	0	N	N
57	20230621	110512	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25800	1000	2	4.03	7777644500	304578	116.48	25000	26100	24700	32200	17400	24800	25535.83	6.04	0	44964	25766	25282	24466	23982	23166	25525	24225	74	7400	500	17850	50	1	14858157	3833	63.86	2.55	12	2.05	404.00	10098.00	27800	20230414	-7.19	12750	20230103	102.35	27800	-7.19	20230414	12750	102.35	20230103	27800	-7.19	20230414	12750	102.35	20230103	6.32	N	089010	500	74 억	897137	N	N	0	N	N
58	20230621	101023	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25050	250	2	1.01	2653214050	105485	40.34	25000	25450	24700	32200	17400	24800	25152.56	6.04	0	-10631	25766	25282	24466	23982	23166	25525	24225	74	7400	500	17850	50	1	14858157	3722	62.00	2.48	12	0.71	404.00	10098.00	27800	20230414	-9.89	12750	20230103	96.47	27800	-9.89	20230414	12750	96.47	20230103	27800	-9.89	20230414	12750	96.47	20230103	6.32	N	089010	500	74 억	897137	N	N	0	N	N
59	20230621	090212	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	25350	550	2	2.22	404493900	16096	6.16	25000	25350	24900	32200	17400	24800	25130.29	6.04	0	2111	25766	25282	24466	23982	23166	25525	24225	74	7400	500	17850	50	1	14858157	3767	62.75	2.51	12	0.11	404.00	10098.00	27800	20230414	-8.81	12750	20230103	98.82	27800	-8.81	20230414	12750	98.82	20230103	27800	-8.81	20230414	12750	98.82	20230103	6.32	N	089010	500	74 억	897137	N	N	0	N	N
60	20230620	160201	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	900	2	3.77	6333445900	258979	136.42	24050	24950	23650	31050	16750	23900	24455.34	5.65	0	56319	24966	24432	24016	23482	23066	24225	23275	74	7150	500	17200	50	1	14858157	3685	61.39	2.46	12	1.74	404.00	10098.00	27800	20230414	-10.79	12750	20230103	94.51	27800	-10.79	20230414	12750	94.51	20230103	27800	-10.79	20230414	12750	94.51	20230103	6.47	N	089010	500	74 억	839862	N	N	0	N	N
61	20230620	150514	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24800	900	2	3.77	5982688150	244818	128.96	24050	24950	23650	31050	16750	23900	24437.29	5.65	0	53573	24966	24432	24016	23482	23066	24225	23275	74	7150	500	17200	50	1	14858157	3685	61.39	2.46	12	1.65	404.00	10098.00	27800	20230414	-10.79	12750	20230103	94.51	27800	-10.79	20230414	12750	94.51	20230103	27800	-10.79	20230414	12750	94.51	20230103	6.47	N	089010	500	74 억	839862	N	N	0	N	N
62	20230620	140400	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	800	2	3.35	4879294350	200247	105.48	24050	24900	23650	31050	16750	23900	24366.38	5.65	0	46781	24966	24432	24016	23482	23066	24225	23275	74	7150	500	17200	50	1	14858157	3670	61.14	2.45	12	1.35	404.00	10098.00	27800	20230414	-11.15	12750	20230103	93.73	27800	-11.15	20230414	12750	93.73	20230103	27800	-11.15	20230414	12750	93.73	20230103	6.47	N	089010	500	74 억	839862	N	N	0	N	N
63	20230620	130922	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24700	800	2	3.35	4057228000	166931	87.93	24050	24900	23650	31050	16750	23900	24304.82	5.65	0	46750	24966	24432	24016	23482	23066	24225	23275	74	7150	500	17200	50	1	14858157	3670	61.14	2.45	12	1.12	404.00	10098.00	27800	20230414	-11.15	12750	20230103	93.73	27800	-11.15	20230414	12750	93.73	20230103	27800	-11.15	20230414	12750	93.73	20230103	6.47	N	089010	500	74 억	839862	N	N	0	N	N
64	20230620	120735	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23950	50	2	0.21	1692531650	70929	37.36	24050	24100	23650	31050	16750	23900	23862.34	5.65	0	12382	24966	24432	24016	23482	23066	24225	23275	74	7150	500	17200	50	1	14858157	3559	59.28	2.37	12	0.48	404.00	10098.00	27800	20230414	-13.85	12750	20230103	87.84	27800	-13.85	20230414	12750	87.84	20230103	27800	-13.85	20230414	12750	87.84	20230103	6.47	N	089010	500	74 억	839862	N	N	0	N	N
65	20230620	110705	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	-50	5	-0.21	1060168600	44536	23.46	24050	24050	23650	31050	16750	23900	23804.76	5.65	0	4366	24966	24432	24016	23482	23066	24225	23275	74	7150	500	17200	50	1	14858157	3544	59.03	2.36	12	0.30	404.00	10098.00	27800	20230414	-14.21	12750	20230103	87.06	27800	-14.21	20230414	12750	87.06	20230103	27800	-14.21	20230414	12750	87.06	20230103	6.47	N	089010	500	74 억	839862	N	N	0	N	N
66	20230620	100723	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	-150	5	-0.63	896030650	37652	19.83	24050	24050	23650	31050	16750	23900	23797.69	5.65	0	4159	24966	24432	24016	23482	23066	24225	23275	74	7150	500	17200	50	1	14858157	3529	58.79	2.35	12	0.25	404.00	10098.00	27800	20230414	-14.57	12750	20230103	86.27	27800	-14.57	20230414	12750	86.27	20230103	27800	-14.57	20230414	12750	86.27	20230103	6.47	N	089010	500	74 억	839862	N	N	0	N	N
67	20230620	090228	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24000	100	2	0.42	125959750	5257	2.77	24050	24050	23850	31050	16750	23900	23960.39	5.65	0	-3773	24966	24432	24016	23482	23066	24225	23275	74	7150	500	17200	50	1	14858157	3566	59.41	2.38	12	0.04	404.00	10098.00	27800	20230414	-13.67	12750	20230103	88.24	27800	-13.67	20230414	12750	88.24	20230103	27800	-13.67	20230414	12750	88.24	20230103	6.47	N	089010	500	74 억	839862	N	N	0	N	N
68	20230619	160600	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23900	-700	5	-2.85	4548951400	189737	53.44	24500	24550	23600	31950	17250	24600	23975.04	6.04	0	-59415	26533	25566	24233	23266	21933	26050	23750	74	7350	500	17710	50	1	14858157	3551	59.16	2.37	12	1.28	404.00	10098.00	27800	20230414	-14.03	12750	20230103	87.45	27800	-14.03	20230414	12750	87.45	20230103	27800	-14.03	20230414	12750	87.45	20230103	6.42	N	089010	500	74 억	897865	N	N	38	N	N
69	20230619	150938	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	-850	5	-3.46	4378479600	182616	51.43	24500	24550	23600	31950	17250	24600	23976.43	6.04	0	-56965	26533	25566	24233	23266	21933	26050	23750	74	7350	500	17710	50	1	14858157	3529	58.79	2.35	12	1.23	404.00	10098.00	27800	20230414	-14.57	12750	20230103	86.27	27800	-14.57	20230414	12750	86.27	20230103	27800	-14.57	20230414	12750	86.27	20230103	6.42	N	089010	500	74 억	897865	N	N	38	N	N
70	20230619	140941	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23750	-850	5	-3.46	3872589350	161346	45.44	24500	24550	23600	31950	17250	24600	24001.77	6.04	0	-58290	26533	25566	24233	23266	21933	26050	23750	74	7350	500	17710	50	1	14858157	3529	58.79	2.35	12	1.09	404.00	10098.00	27800	20230414	-14.57	12750	20230103	86.27	27800	-14.57	20230414	12750	86.27	20230103	27800	-14.57	20230414	12750	86.27	20230103	6.42	N	089010	500	74 억	897865	N	N	38	N	N
71	20230619	130510	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-800	5	-3.25	3382538250	140725	39.64	24500	24550	23700	31950	17250	24600	24036.51	6.04	0	-48504	26533	25566	24233	23266	21933	26050	23750	74	7350	500	17710	50	1	14858157	3536	58.91	2.36	12	0.95	404.00	10098.00	27800	20230414	-14.39	12750	20230103	86.67	27800	-14.39	20230414	12750	86.67	20230103	27800	-14.39	20230414	12750	86.67	20230103	6.42	N	089010	500	74 억	897865	N	N	38	N	N
72	20230619	120528	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23850	-750	5	-3.05	2916091550	121140	34.12	24500	24550	23700	31950	17250	24600	24072.08	6.04	0	-38713	26533	25566	24233	23266	21933	26050	23750	74	7350	500	17710	50	1	14858157	3544	59.03	2.36	12	0.82	404.00	10098.00	27800	20230414	-14.21	12750	20230103	87.06	27800	-14.21	20230414	12750	87.06	20230103	27800	-14.21	20230414	12750	87.06	20230103	6.42	N	089010	500	74 억	897865	N	N	38	N	N
73	20230619	110931	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23800	-800	5	-3.25	2687134600	111504	31.41	24500	24550	23750	31950	17250	24600	24099.00	6.04	0	-32402	26533	25566	24233	23266	21933	26050	23750	74	7350	500	17710	50	1	14858157	3536	58.91	2.36	12	0.75	404.00	10098.00	27800	20230414	-14.39	12750	20230103	86.67	27800	-14.39	20230414	12750	86.67	20230103	27800	-14.39	20230414	12750	86.67	20230103	6.42	N	089010	500	74 억	897865	N	N	38	N	N
74	20230619	100815	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24150	-450	5	-1.83	2176679250	90126	25.38	24500	24550	23750	31950	17250	24600	24151.51	6.04	0	-25113	26533	25566	24233	23266	21933	26050	23750	74	7350	500	17710	50	1	14858157	3588	59.78	2.39	12	0.61	404.00	10098.00	27800	20230414	-13.13	12750	20230103	89.41	27800	-13.13	20230414	12750	89.41	20230103	27800	-13.13	20230414	12750	89.41	20230103	6.42	N	089010	500	74 억	897865	N	N	38	N	N
75	20230619	090547	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	-150	5	-0.61	93622000	3839	1.08	24500	24500	24200	31950	17250	24600	24387.08	6.04	0	-2137	26533	25566	24233	23266	21933	26050	23750	74	7350	500	17710	50	1	14858157	3633	60.52	2.42	12	0.03	404.00	10098.00	27800	20230414	-12.05	12750	20230103	91.76	27800	-12.05	20230414	12750	91.76	20230103	27800	-12.05	20230414	12750	91.76	20230103	6.42	N	089010	500	74 억	897865	N	N	38	N	N
76	20230616	161035	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24600	1250	2	5.35	8586890100	353742	258.56	23500	25200	22900	30350	16350	23350	24274.32	5.75	0	49352	24316	23832	23166	22682	22016	24075	22925	74	7000	500	16810	50	1	14858157	3655	60.89	2.44	12	2.38	404.00	10098.00	27800	20230414	-11.51	12750	20230103	92.94	27800	-11.51	20230414	12750	92.94	20230103	27800	-11.51	20230414	12750	92.94	20230103	6.67	N	089010	500	74 억	853784	N	N	38	N	N
77	20230616	150130	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24450	1100	2	4.71	8296511500	341898	249.91	23500	25200	22900	30350	16350	23350	24266.04	5.75	0	53871	24316	23832	23166	22682	22016	24075	22925	74	7000	500	16810	50	1	14858157	3633	60.52	2.42	12	2.30	404.00	10098.00	27800	20230414	-12.05	12750	20230103	91.76	27800	-12.05	20230414	12750	91.76	20230103	27800	-12.05	20230414	12750	91.76	20230103	6.67	N	089010	500	74 억	853784	N	N	0	N	N
78	20230616	140904	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	950	2	4.07	7908031300	326000	238.28	23500	25200	22900	30350	16350	23350	24257.76	5.75	0	55056	24316	23832	23166	22682	22016	24075	22925	74	7000	500	16810	50	1	14858157	3611	60.15	2.41	12	2.19	404.00	10098.00	27800	20230414	-12.59	12750	20230103	90.59	27800	-12.59	20230414	12750	90.59	20230103	27800	-12.59	20230414	12750	90.59	20230103	6.67	N	089010	500	74 억	853784	N	N	0	N	N
79	20230616	130915	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24650	1300	2	5.57	7154355300	295201	215.77	23500	25200	22900	30350	16350	23350	24235.54	5.75	0	42597	24316	23832	23166	22682	22016	24075	22925	74	7000	500	16810	50	1	14858157	3663	61.01	2.44	12	1.99	404.00	10098.00	27800	20230414	-11.33	12750	20230103	93.33	27800	-11.33	20230414	12750	93.33	20230103	27800	-11.33	20230414	12750	93.33	20230103	6.67	N	089010	500	74 억	853784	N	N	0	N	N
80	20230616	120805	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24300	950	2	4.07	4485541250	187524	137.07	23500	24750	22900	30350	16350	23350	23919.82	5.75	0	11758	24316	23832	23166	22682	22016	24075	22925	74	7000	500	16810	50	1	14858157	3611	60.15	2.41	12	1.26	404.00	10098.00	27800	20230414	-12.59	12750	20230103	90.59	27800	-12.59	20230414	12750	90.59	20230103	27800	-12.59	20230414	12750	90.59	20230103	6.67	N	089010	500	74 억	853784	N	N	0	N	N
81	20230616	110211	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23000	-350	5	-1.50	1300095550	56186	41.07	23500	23500	22900	30350	16350	23350	23139.14	5.75	0	5091	24316	23832	23166	22682	22016	24075	22925	74	7000	500	16810	50	1	14858157	3417	56.93	2.28	12	0.38	404.00	10098.00	27800	20230414	-17.27	12750	20230103	80.39	27800	-17.27	20230414	12750	80.39	20230103	27800	-17.27	20230414	12750	80.39	20230103	6.67	N	089010	500	74 억	853784	N	N	0	N	N
82	20230616	100217	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	-100	5	-0.43	482620800	20718	15.14	23500	23500	23100	30350	16350	23350	23294.76	5.75	0	-5645	24316	23832	23166	22682	22016	24075	22925	74	7000	500	16810	50	1	14858157	3455	57.55	2.30	12	0.14	404.00	10098.00	27800	20230414	-16.37	12750	20230103	82.35	27800	-16.37	20230414	12750	82.35	20230103	27800	-16.37	20230414	12750	82.35	20230103	6.67	N	089010	500	74 억	853784	N	N	0	N	N
83	20230616	090549	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23250	-100	5	-0.43	113390450	4869	3.56	23500	23500	23150	30350	16350	23350	23288.24	5.75	0	-733	24316	23832	23166	22682	22016	24075	22925	74	7000	500	16810	50	1	14858157	3455	57.55	2.30	12	0.03	404.00	10098.00	27800	20230414	-16.37	12750	20230103	82.35	27800	-16.37	20230414	12750	82.35	20230103	27800	-16.37	20230414	12750	82.35	20230103	6.67	N	089010	500	74 억	853784	N	N	0	N	N
84	20230615	150938	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23200	300	2	1.31	2874877300	124392	47.68	23100	23550	22500	29750	16050	22900	23111.43	5.71	0	7820	24700	23800	23250	22350	21800	23525	22075	74	6850	500	16480	50	1	14858157	3447	57.43	2.30	12	0.84	404.00	10098.00	27800	20230414	-16.55	12750	20230103	81.96	27800	-16.55	20230414	12750	81.96	20230103	27800	-16.55	20230414	12750	81.96	20230103	6.60	N	089010	500	74 억	848812	N	N	0	N	N
85	20230615	140113	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	23350	450	2	1.97	2152774050	93469	35.83	23100	23450	22500	29750	16050	22900	23031.96	5.71	0	13575	24700	23800	23250	22350	21800	23525	22075	74	6850	500	16480	50	1	14858157	3469	57.80	2.31	12	0.63	404.00	10098.00	27800	20230414	-16.01	12750	20230103	83.14	27800	-16.01	20230414	12750	83.14	20230103	27800	-16.01	20230414	12750	83.14	20230103	6.60	N	089010	500	74 억	848812	N	N	0	N	N
86	20230615	130519	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	22950	50	2	0.22	1794923100	78005	29.90	23100	23450	22500	29750	16050	22900	23010.36	5.71	0	19159	24700	23800	23250	22350	21800	23525	22075	74	6850	500	16480	50	1	14858157	3410	56.81	2.27	12	0.52	404.00	10098.00	27800	20230414	-17.45	12750	20230103	80.00	27800	-17.45	20230414	12750	80.00	20230103	27800	-17.45	20230414	12750	80.00	20230103	6.60	N	089010	500	74 억	848812	N	N	0	N	N
87	20230615	120128	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	22950	50	2	0.22	1595352200	69343	26.58	23100	23450	22500	29750	16050	22900	23006.68	5.71	0	18759	24700	23800	23250	22350	21800	23525	22075	74	6850	500	16480	50	1	14858157	3410	56.81	2.27	12	0.47	404.00	10098.00	27800	20230414	-17.45	12750	20230103	80.00	27800	-17.45	20230414	12750	80.00	20230103	27800	-17.45	20230414	12750	80.00	20230103	6.60	N	089010	500	74 억	848812	N	N	0	N	N
88	20230615	110846	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	22750	-150	5	-0.66	1192239650	51595	19.78	23100	23450	22700	29750	16050	22900	23107.66	5.71	0	10418	24700	23800	23250	22350	21800	23525	22075	74	6850	500	16480	50	1	14858157	3380	56.31	2.25	12	0.35	404.00	10098.00	27800	20230414	-18.17	12750	20230103	78.43	27800	-18.17	20230414	12750	78.43	20230103	27800	-18.17	20230414	12750	78.43	20230103	6.60	N	089010	500	74 억	848812	N	N	0	N	N
89	20230611	184739	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	24350	-100	5	-0.41	2617954050	106834	144.07	24450	24850	24150	31750	17150	24450	24505.39	5.55	5594	5801	25150	24800	24400	24050	23650	24825	24075	74	7300	500	17600	50	1	14858157	3618	60.27	2.41	12	0.72	404.00	10098.00	27800	20230414	-12.41	12750	20230103	90.98	27800	-12.41	20230414	12750	90.98	20230103	27800	-12.41	20230414	12750	90.98	20230103	6.71	N	089010	500	74 억	823957	N	N	122	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History