KissMeData/241710/price/prices-20230601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

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	160927	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24550	1200	2	5.14	8681406900	357183	44.49	23350	24800	23350	30350	16350	23350	24304.98	1.83	0	-12855	25750	24550	23400	22200	21050	25150	22800	53	7000	500	16340	50	1	10680000	2622	98.59	1.79	12	3.34	249.00	13732.00	24800	20230630	-1.01	6310	20221104	289.06	24800	-1.01	20230630	8670	183.16	20230314	24800	-1.01	20230630	6310	289.06	20221104	3.41	N	241710	500	53 억	195013	N	N	404	N	N
3	20230630	150928	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24450	1100	2	4.71	8107117250	333678	41.56	23350	24800	23350	30350	16350	23350	24296.23	1.83	0	-13421	25750	24550	23400	22200	21050	25150	22800	53	7000	500	16340	50	1	10680000	2611	98.19	1.78	12	3.12	249.00	13732.00	24800	20230630	-1.41	6310	20221104	287.48	24800	-1.41	20230630	8670	182.01	20230314	24800	-1.41	20230630	6310	287.48	20221104	3.41	N	241710	500	53 억	195013	N	N	391	N	N
4	20230630	140927	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24400	1050	2	4.50	7135200350	293884	36.61	23350	24800	23350	30350	16350	23350	24278.97	1.83	0	-7874	25750	24550	23400	22200	21050	25150	22800	53	7000	500	16340	50	1	10680000	2606	97.99	1.78	12	2.75	249.00	13732.00	24800	20230630	-1.61	6310	20221104	286.69	24800	-1.61	20230630	8670	181.43	20230314	24800	-1.61	20230630	6310	286.69	20221104	3.41	N	241710	500	53 억	195013	N	N	391	N	N
5	20230630	130927	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24450	1100	2	4.71	6336579950	261144	32.53	23350	24800	23350	30350	16350	23350	24264.70	1.83	0	-8345	25750	24550	23400	22200	21050	25150	22800	53	7000	500	16340	50	1	10680000	2611	98.19	1.78	12	2.45	249.00	13732.00	24800	20230630	-1.41	6310	20221104	287.48	24800	-1.41	20230630	8670	182.01	20230314	24800	-1.41	20230630	6310	287.48	20221104	3.41	N	241710	500	53 억	195013	N	N	391	N	N
6	20230630	120923	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24600	1250	2	5.35	5469570750	225920	28.14	23350	24800	23350	30350	16350	23350	24210.21	1.83	0	-5199	25750	24550	23400	22200	21050	25150	22800	53	7000	500	16340	50	1	10680000	2627	98.80	1.79	12	2.12	249.00	13732.00	24800	20230630	-0.81	6310	20221104	289.86	24800	-0.81	20230630	8670	183.74	20230314	24800	-0.81	20230630	6310	289.86	20221104	3.41	N	241710	500	53 억	195013	N	N	391	N	N
7	20230630	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	24450	1100	2	4.71	3701869950	153936	19.17	23350	24550	23350	30350	16350	23350	24048.11	1.83	0	-2242	25750	24550	23400	22200	21050	25150	22800	53	7000	500	16340	50	1	10680000	2611	98.19	1.78	12	1.44	249.00	13732.00	24600	20230629	-0.61	6310	20221104	287.48	24600	-0.61	20230629	8670	182.01	20230314	24600	-0.61	20230629	6310	287.48	20221104	3.41	N	241710	500	53 억	195013	N	N	391	N	N
8	20230630	100927	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	750	2	3.21	2365084700	98725	12.30	23350	24350	23350	30350	16350	23350	23956.29	1.83	0	-3675	25750	24550	23400	22200	21050	25150	22800	53	7000	500	16340	50	1	10680000	2574	96.79	1.76	12	0.92	249.00	13732.00	24600	20230629	-2.03	6310	20221104	281.93	24600	-2.03	20230629	8670	177.97	20230314	24600	-2.03	20230629	6310	281.93	20221104	3.41	N	241710	500	53 억	195013	N	N	391	N	N
9	20230630	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	400	2	1.71	882751050	36926	4.60	23350	24350	23350	30350	16350	23350	23905.95	1.83	0	-7477	25750	24550	23400	22200	21050	25150	22800	53	7000	500	16340	50	1	10680000	2537	95.38	1.73	12	0.35	249.00	13732.00	24600	20230629	-3.46	6310	20221104	276.39	24600	-3.46	20230629	8670	173.93	20230314	24600	-3.46	20230629	6310	276.39	20221104	3.41	N	241710	500	53 억	195013	N	N	391	N	N
10	20230629	160921	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	23350	900	2	4.01	18939346350	798888	226.81	23000	24600	22250	29150	15750	22450	23707.25	1.75	0	8584	23916	23182	22416	21682	20916	23550	22050	53	6700	500	15710	50	1	10680000	2494	93.78	1.70	12	7.48	249.00	13732.00	24600	20230629	-5.08	6310	20221104	270.05	24600	-5.08	20230629	8670	169.32	20230314	24600	-5.08	20230629	6310	270.05	20221104	3.74	N	241710	500	53 억	187260	N	N	391	N	N
11	20230629	150922	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	23300	850	2	3.79	18521692400	781044	221.74	23000	24600	22250	29150	15750	22450	23714.09	1.75	0	6676	23916	23182	22416	21682	20916	23550	22050	53	6700	500	15710	50	1	10680000	2488	93.57	1.70	12	7.31	249.00	13732.00	24600	20230629	-5.28	6310	20221104	269.26	24600	-5.28	20230629	8670	168.74	20230314	24600	-5.28	20230629	6310	269.26	20221104	3.74	N	241710	500	53 억	187260	N	N	413	N	N
12	20230629	140920	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	23650	1200	2	5.35	17092184950	719890	204.38	23000	24600	22250	29150	15750	22450	23742.85	1.75	0	4074	23916	23182	22416	21682	20916	23550	22050	53	6700	500	15710	50	1	10680000	2526	94.98	1.72	12	6.74	249.00	13732.00	24600	20230629	-3.86	6310	20221104	274.80	24600	-3.86	20230629	8670	172.78	20230314	24600	-3.86	20230629	6310	274.80	20221104	3.74	N	241710	500	53 억	187260	N	N	413	N	N
13	20230629	130919	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	23950	1500	2	6.68	14764501800	621807	176.53	23000	24600	22250	29150	15750	22450	23744.60	1.75	0	-2069	23916	23182	22416	21682	20916	23550	22050	53	6700	500	15710	50	1	10680000	2558	96.18	1.74	12	5.82	249.00	13732.00	24600	20230629	-2.64	6310	20221104	279.56	24600	-2.64	20230629	8670	176.24	20230314	24600	-2.64	20230629	6310	279.56	20221104	3.74	N	241710	500	53 억	187260	N	N	413	N	N
14	20230629	120922	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	24100	1650	2	7.35	13706237500	577758	164.03	23000	24600	22250	29150	15750	22450	23723.24	1.75	0	1080	23916	23182	22416	21682	20916	23550	22050	53	6700	500	15710	50	1	10680000	2574	96.79	1.76	12	5.41	249.00	13732.00	24600	20230629	-2.03	6310	20221104	281.93	24600	-2.03	20230629	8670	177.97	20230314	24600	-2.03	20230629	6310	281.93	20221104	3.74	N	241710	500	53 억	187260	N	N	413	N	N
15	20230629	110923	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	23950	1500	2	6.68	10912857000	462707	131.36	23000	24450	22250	29150	15750	22450	23584.92	1.75	0	9583	23916	23182	22416	21682	20916	23550	22050	53	6700	500	15710	50	1	10680000	2558	96.18	1.74	12	4.33	249.00	13732.00	24450	20230629	-2.04	6310	20221104	279.56	24450	-2.04	20230629	8670	176.24	20230314	24450	-2.04	20230629	6310	279.56	20221104	3.74	N	241710	500	53 억	187260	N	N	413	N	N
16	20230629	100926	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	23850	1400	2	6.24	5714955950	246265	69.91	23000	23950	22250	29150	15750	22450	23206.66	1.75	0	-9654	23916	23182	22416	21682	20916	23550	22050	53	6700	500	15710	50	1	10680000	2547	95.78	1.74	12	2.31	249.00	13732.00	23950	20230629	-0.42	6310	20221104	277.97	23950	-0.42	20230629	8670	175.09	20230314	23950	-0.42	20230629	6310	277.97	20221104	3.74	N	241710	500	53 억	187260	N	N	413	N	N
17	20230629	090835	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	-100	5	-0.45	705467700	31057	8.82	23000	23100	22250	29150	15750	22450	22715.62	1.75	0	-10815	23916	23182	22416	21682	20916	23550	22050	53	6700	500	15710	50	1	10680000	2387	89.76	1.63	12	0.29	249.00	13732.00	23200	20230627	-3.66	6310	20221104	254.20	23200	-3.66	20230627	8670	157.79	20230314	23200	-3.66	20230627	6310	254.20	20221104	3.74	N	241710	500	53 억	187260	N	N	413	N	N
18	20230628	160909	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	150	2	0.67	7866588650	349442	43.93	22250	23150	21650	28950	15650	22300	22511.90	1.88	0	-17170	24366	23332	22166	21132	19966	23850	21650	53	6650	500	15610	50	1	10680000	2398	90.16	1.63	12	3.27	249.00	13732.00	23200	20230627	-3.23	6310	20221104	255.78	23200	-3.23	20230627	8670	158.94	20230314	23200	-3.23	20230627	6310	255.78	20221104	3.82	N	241710	500	53 억	200396	N	N	413	N	N
19	20230628	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	350	2	1.57	7580667450	336734	42.34	22250	23150	21650	28950	15650	22300	22512.37	1.88	0	-19537	24366	23332	22166	21132	19966	23850	21650	53	6650	500	15610	50	1	10680000	2419	90.96	1.65	12	3.15	249.00	13732.00	23200	20230627	-2.37	6310	20221104	258.95	23200	-2.37	20230627	8670	161.25	20230314	23200	-2.37	20230627	6310	258.95	20221104	3.82	N	241710	500	53 억	200396	N	N	263	N	N
20	20230628	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	23050	750	2	3.36	6651472150	296014	37.22	22250	23150	21650	28950	15650	22300	22470.16	1.88	0	-11445	24366	23332	22166	21132	19966	23850	21650	53	6650	500	15610	50	1	10680000	2462	92.57	1.68	12	2.77	249.00	13732.00	23200	20230627	-0.65	6310	20221104	265.29	23200	-0.65	20230627	8670	165.86	20230314	23200	-0.65	20230627	6310	265.29	20221104	3.82	N	241710	500	53 억	200396	N	N	263	N	N
21	20230628	130915	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	600	2	2.69	5256650400	235342	29.59	22250	22900	21650	28950	15650	22300	22336.23	1.88	0	-7803	24366	23332	22166	21132	19966	23850	21650	53	6650	500	15610	50	1	10680000	2446	91.97	1.67	12	2.20	249.00	13732.00	23200	20230627	-1.29	6310	20221104	262.92	23200	-1.29	20230627	8670	164.13	20230314	23200	-1.29	20230627	6310	262.92	20221104	3.82	N	241710	500	53 억	200396	N	N	263	N	N
22	20230628	120927	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	200	2	0.90	3986661550	179310	22.54	22250	22500	21650	28950	15650	22300	22233.33	1.88	0	-14595	24366	23332	22166	21132	19966	23850	21650	53	6650	500	15610	50	1	10680000	2403	90.36	1.64	12	1.68	249.00	13732.00	23200	20230627	-3.02	6310	20221104	256.58	23200	-3.02	20230627	8670	159.52	20230314	23200	-3.02	20230627	6310	256.58	20221104	3.82	N	241710	500	53 억	200396	N	N	263	N	N
23	20230628	110922	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	-50	5	-0.22	3363182350	151496	19.05	22250	22500	21650	28950	15650	22300	22199.77	1.88	0	-11457	24366	23332	22166	21132	19966	23850	21650	53	6650	500	15610	50	1	10680000	2376	89.36	1.62	12	1.42	249.00	13732.00	23200	20230627	-4.09	6310	20221104	252.61	23200	-4.09	20230627	8670	156.63	20230314	23200	-4.09	20230627	6310	252.61	20221104	3.82	N	241710	500	53 억	200396	N	N	263	N	N
24	20230628	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	150	2	0.67	2481160600	111976	14.08	22250	22500	21650	28950	15650	22300	22157.90	1.88	0	-10945	24366	23332	22166	21132	19966	23850	21650	53	6650	500	15610	50	1	10680000	2398	90.16	1.63	12	1.05	249.00	13732.00	23200	20230627	-3.23	6310	20221104	255.78	23200	-3.23	20230627	8670	158.94	20230314	23200	-3.23	20230627	6310	255.78	20221104	3.82	N	241710	500	53 억	200396	N	N	263	N	N
25	20230628	090918	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	0	3	0.00	877735400	39838	5.01	22250	22350	21650	28950	15650	22300	22032.25	1.88	0	-7337	24366	23332	22166	21132	19966	23850	21650	53	6650	500	15610	50	1	10680000	2382	89.56	1.62	12	0.37	249.00	13732.00	23200	20230627	-3.88	6310	20221104	253.41	23200	-3.88	20230627	8670	157.21	20230314	23200	-3.88	20230627	6310	253.41	20221104	3.82	N	241710	500	53 억	200396	N	N	263	N	N
26	20230627	160917	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	22300	1300	2	6.19	17769311300	790481	309.40	21200	23200	21000	27300	14700	21000	22479.97	1.66	0	26492	21833	21416	20933	20516	20033	21175	20275	53	6300	500	14700	50	1	10680000	2382	89.56	1.62	12	7.40	249.00	13732.00	23200	20230627	-3.88	6310	20221104	253.41	23200	-3.88	20230627	8670	157.21	20230314	23200	-3.88	20230627	6310	253.41	20221104	3.94	N	241710	500	53 억	177206	N	N	263	N	N
27	20230627	150924	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	22150	1150	2	5.48	17179526100	763969	299.02	21200	23200	21000	27300	14700	21000	22487.43	1.66	0	20517	21833	21416	20933	20516	20033	21175	20275	53	6300	500	14700	50	1	10680000	2366	88.96	1.61	12	7.15	249.00	13732.00	23200	20230627	-4.53	6310	20221104	251.03	23200	-4.53	20230627	8670	155.48	20230314	23200	-4.53	20230627	6310	251.03	20221104	3.94	N	241710	500	53 억	177206	N	N	0	N	N
28	20230627	140934	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	22550	1550	2	7.38	15518099200	689780	269.98	21200	23200	21000	27300	14700	21000	22497.43	1.66	0	350	21833	21416	20933	20516	20033	21175	20275	53	6300	500	14700	50	1	10680000	2408	90.56	1.64	12	6.46	249.00	13732.00	23200	20230627	-2.80	6310	20221104	257.37	23200	-2.80	20230627	8670	160.09	20230314	23200	-2.80	20230627	6310	257.37	20221104	3.94	N	241710	500	53 억	177206	N	N	0	N	N
29	20230627	130931	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	22600	1600	2	7.62	14988037150	666249	260.77	21200	23200	21000	27300	14700	21000	22496.42	1.66	0	2382	21833	21416	20933	20516	20033	21175	20275	53	6300	500	14700	50	1	10680000	2414	90.76	1.65	12	6.24	249.00	13732.00	23200	20230627	-2.59	6310	20221104	258.16	23200	-2.59	20230627	8670	160.67	20230314	23200	-2.59	20230627	6310	258.16	20221104	3.94	N	241710	500	53 억	177206	N	N	0	N	N
30	20230627	120932	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	22750	1750	2	8.33	14310291500	636384	249.08	21200	23200	21000	27300	14700	21000	22487.16	1.66	0	7236	21833	21416	20933	20516	20033	21175	20275	53	6300	500	14700	50	1	10680000	2430	91.37	1.66	12	5.96	249.00	13732.00	23200	20230627	-1.94	6310	20221104	260.54	23200	-1.94	20230627	8670	162.40	20230314	23200	-1.94	20230627	6310	260.54	20221104	3.94	N	241710	500	53 억	177206	N	N	0	N	N
31	20230627	110941	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	22250	1250	2	5.95	12513679450	556963	218.00	21200	23200	21000	27300	14700	21000	22468.02	1.66	0	9378	21833	21416	20933	20516	20033	21175	20275	53	6300	500	14700	50	1	10680000	2376	89.36	1.62	12	5.22	249.00	13732.00	23200	20230627	-4.09	6310	20221104	252.61	23200	-4.09	20230627	8670	156.63	20230314	23200	-4.09	20230627	6310	252.61	20221104	3.94	N	241710	500	53 억	177206	N	N	0	N	N
32	20230627	100913	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	22700	1700	2	8.10	9738262550	433232	169.57	21200	23200	21000	27300	14700	21000	22478.58	1.66	0	-7900	21833	21416	20933	20516	20033	21175	20275	53	6300	500	14700	50	1	10680000	2424	91.16	1.65	12	4.06	249.00	13732.00	23200	20230627	-2.16	6310	20221104	259.75	23200	-2.16	20230627	8670	161.82	20230314	23200	-2.16	20230627	6310	259.75	20221104	3.94	N	241710	500	53 억	177206	N	N	0	N	N
33	20230627	090917	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	21800	800	2	3.81	1281780800	59087	23.13	21200	22000	21000	27300	14700	21000	21694.51	1.66	0	-5291	21833	21416	20933	20516	20033	21175	20275	53	6300	500	14700	50	1	10680000	2328	87.55	1.59	12	0.55	249.00	13732.00	22000	20230621	-0.91	6310	20221104	245.48	22000	0.00	20230621	8670	151.44	20230314	22000	-0.91	20230621	6310	245.48	20221104	3.94	N	241710	500	53 억	177206	N	N	0	N	N
34	20230626	160917	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-100	5	-0.47	5300603250	253760	50.98	21150	21350	20450	27400	14800	21100	20887.97	2.06	0	-42903	22560	21830	20820	20090	19080	22195	20455	53	6300	500	14770	50	1	10680000	2243	84.34	1.53	12	2.38	249.00	13732.00	22000	20230621	-4.55	6310	20221104	232.81	22000	-4.55	20230621	8670	142.21	20230314	22000	-4.55	20230621	6310	232.81	20221104	3.93	N	241710	500	53 억	220066	N	N	130	N	N
35	20230626	150922	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-200	5	-0.95	4888473550	234063	47.02	21150	21350	20450	27400	14800	21100	20885.29	2.06	0	-38895	22560	21830	20820	20090	19080	22195	20455	53	6300	500	14770	50	1	10680000	2232	83.94	1.52	12	2.19	249.00	13732.00	22000	20230621	-5.00	6310	20221104	231.22	22000	-5.00	20230621	8670	141.06	20230314	22000	-5.00	20230621	6310	231.22	20221104	3.93	N	241710	500	53 억	220066	N	N	130	N	N
36	20230626	140921	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-300	5	-1.42	4364803750	209015	41.99	21150	21350	20450	27400	14800	21100	20882.72	2.06	0	-29987	22560	21830	20820	20090	19080	22195	20455	53	6300	500	14770	50	1	10680000	2221	83.53	1.51	12	1.96	249.00	13732.00	22000	20230621	-5.45	6310	20221104	229.64	22000	-5.45	20230621	8670	139.91	20230314	22000	-5.45	20230621	6310	229.64	20221104	3.93	N	241710	500	53 억	220066	N	N	130	N	N
37	20230626	130914	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-50	5	-0.24	3948541000	189025	37.97	21150	21350	20450	27400	14800	21100	20888.98	2.06	0	-24624	22560	21830	20820	20090	19080	22195	20455	53	6300	500	14770	50	1	10680000	2248	84.54	1.53	12	1.77	249.00	13732.00	22000	20230621	-4.32	6310	20221104	233.60	22000	-4.32	20230621	8670	142.79	20230314	22000	-4.32	20230621	6310	233.60	20221104	3.93	N	241710	500	53 억	220066	N	N	130	N	N
38	20230626	120917	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-250	5	-1.18	3462427200	165711	33.29	21150	21350	20450	27400	14800	21100	20894.37	2.06	0	-17895	22560	21830	20820	20090	19080	22195	20455	53	6300	500	14770	50	1	10680000	2227	83.73	1.52	12	1.55	249.00	13732.00	22000	20230621	-5.23	6310	20221104	230.43	22000	-5.23	20230621	8670	140.48	20230314	22000	-5.23	20230621	6310	230.43	20221104	3.93	N	241710	500	53 억	220066	N	N	130	N	N
39	20230626	110915	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	50	2	0.24	2966936950	142140	28.55	21150	21350	20450	27400	14800	21100	20873.33	2.06	0	-14175	22560	21830	20820	20090	19080	22195	20455	53	6300	500	14770	50	1	10680000	2259	84.94	1.54	12	1.33	249.00	13732.00	22000	20230621	-3.86	6310	20221104	235.18	22000	-3.86	20230621	8670	143.94	20230314	22000	-3.86	20230621	6310	235.18	20221104	3.93	N	241710	500	53 억	220066	N	N	130	N	N
40	20230626	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	-50	5	-0.24	2072132900	99570	20.00	21150	21350	20450	27400	14800	21100	20810.80	2.06	0	-12462	22560	21830	20820	20090	19080	22195	20455	53	6300	500	14770	50	1	10680000	2248	84.54	1.53	12	0.93	249.00	13732.00	22000	20230621	-4.32	6310	20221104	233.60	22000	-4.32	20230621	8670	142.79	20230314	22000	-4.32	20230621	6310	233.60	20221104	3.93	N	241710	500	53 억	220066	N	N	130	N	N
41	20230626	090919	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-350	5	-1.66	577419850	27480	5.52	21150	21350	20700	27400	14800	21100	21012.35	2.06	0	-7535	22560	21830	20820	20090	19080	22195	20455	53	6300	500	14770	50	1	10680000	2216	83.33	1.51	12	0.26	249.00	13732.00	22000	20230621	-5.68	6310	20221104	228.84	22000	-5.68	20230621	8670	139.33	20230314	22000	-5.68	20230621	6310	228.84	20221104	3.93	N	241710	500	53 억	220066	N	N	130	N	N
42	20230623	182025	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	1350	2	6.84	10374383320	497810	126.25	19900	21550	19810	25650	13830	19750	20832.44	2.10	0	-884	20756	20252	19946	19442	19136	20100	19290	53	5910	500	13820	50	1	10680000	2253	84.74	1.54	12	4.66	249.00	13732.00	22000	20230621	-4.09	6310	20221104	234.39	22000	-4.09	20230621	8670	143.37	20230314	22000	-4.09	20230621	6310	234.39	20221104	3.51	N	241710	500	53 억	223938	N	N	130	N	N
43	20230623	140735	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	1150	2	5.82	7807885620	376271	95.42	19900	21400	19810	25650	13830	19750	20750.70	2.10	0	-3541	20756	20252	19946	19442	19136	20100	19290	53	5910	500	13820	50	1	10680000	2232	83.94	1.52	12	3.52	249.00	13732.00	22000	20230621	-5.00	6310	20221104	231.22	22000	-5.00	20230621	8670	141.06	20230314	22000	-5.00	20230621	6310	231.22	20221104	3.51	N	241710	500	53 억	223938	N	N	0	N	N
44	20230622	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	19750	-750	5	-3.66	7827349080	393167	26.46	20100	20450	19640	26650	14350	20500	19908.85	2.65	0	-70668	23626	22062	20436	18872	17246	22845	19655	53	6150	500	14350	10	1	10680000	2109	79.32	1.44	12	3.68	249.00	13732.00	22000	20230621	-10.23	6310	20221104	213.00	22000	-10.23	20230621	8670	127.80	20230314	22000	-10.23	20230621	6310	213.00	20221104	3.66	N	241710	500	53 억	283474	N	N	108	N	N
45	20230622	150806	57	100.00	KOSDAQ		화학	N	N	N	N		N	19750	-750	5	-3.66	7291741000	366148	24.64	20100	20450	19640	26650	14350	20500	19914.32	2.65	0	-63260	23626	22062	20436	18872	17246	22845	19655	53	6150	500	14350	10	1	10680000	2109	79.32	1.44	12	3.43	249.00	13732.00	22000	20230621	-10.23	6310	20221104	213.00	22000	-10.23	20230621	8670	127.80	20230314	22000	-10.23	20230621	6310	213.00	20221104	3.66	N	241710	500	53 억	283474	N	N	108	N	N
46	20230622	140717	57	100.00	KOSDAQ		화학	N	N	N	N		N	19820	-680	5	-3.32	6224971300	312027	21.00	20100	20450	19640	26650	14350	20500	19949.65	2.65	0	-61233	23626	22062	20436	18872	17246	22845	19655	53	6150	500	14350	10	1	10680000	2117	79.60	1.44	12	2.92	249.00	13732.00	22000	20230621	-9.91	6310	20221104	214.10	22000	-9.91	20230621	8670	128.60	20230314	22000	-9.91	20230621	6310	214.10	20221104	3.66	N	241710	500	53 억	283474	N	N	108	N	N
47	20230622	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-400	5	-1.95	5472478630	274206	18.45	20100	20450	19640	26650	14350	20500	19957.03	2.65	0	-46157	23626	22062	20436	18872	17246	22845	19655	53	6150	500	14350	50	1	10680000	2147	80.72	1.46	12	2.57	249.00	13732.00	22000	20230621	-8.64	6310	20221104	218.54	22000	-8.64	20230621	8670	131.83	20230314	22000	-8.64	20230621	6310	218.54	20221104	3.66	N	241710	500	53 억	283474	N	N	108	N	N
48	20230622	120229	57	100.00	KOSDAQ		화학	N	N	N	N		N	19780	-720	5	-3.51	5078413400	254388	17.12	20100	20450	19640	26650	14350	20500	19962.71	2.65	0	-38983	23626	22062	20436	18872	17246	22845	19655	53	6150	500	14350	10	1	10680000	2113	79.44	1.44	12	2.38	249.00	13732.00	22000	20230621	-10.09	6310	20221104	213.47	22000	-10.09	20230621	8670	128.14	20230314	22000	-10.09	20230621	6310	213.47	20221104	3.66	N	241710	500	53 억	283474	N	N	108	N	N
49	20230622	110914	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-450	5	-2.20	4695271160	235091	15.82	20100	20450	19640	26650	14350	20500	19971.56	2.65	0	-33691	23626	22062	20436	18872	17246	22845	19655	53	6150	500	14350	50	1	10680000	2141	80.52	1.46	12	2.20	249.00	13732.00	22000	20230621	-8.86	6310	20221104	217.75	22000	-8.86	20230621	8670	131.26	20230314	22000	-8.86	20230621	6310	217.75	20221104	3.66	N	241710	500	53 억	283474	N	N	108	N	N
50	20230622	100336	57	100.00	KOSDAQ		화학	N	N	N	N		N	19940	-560	5	-2.73	3786778930	189458	12.75	20100	20450	19640	26650	14350	20500	19986.73	2.65	0	-31451	23626	22062	20436	18872	17246	22845	19655	53	6150	500	14350	10	1	10680000	2130	80.08	1.45	12	1.77	249.00	13732.00	22000	20230621	-9.36	6310	20221104	216.01	22000	-9.36	20230621	8670	129.99	20230314	22000	-9.36	20230621	6310	216.01	20221104	3.66	N	241710	500	53 억	283474	N	N	108	N	N
51	20230622	090133	57	100.00	KOSDAQ		화학	N	N	N	N		N	19720	-780	5	-3.80	517792110	25930	1.74	20100	20200	19720	26650	14350	20500	19963.48	2.65	0	-10110	23626	22062	20436	18872	17246	22845	19655	53	6150	500	14350	10	1	10680000	2106	79.20	1.44	12	0.24	249.00	13732.00	22000	20230621	-10.36	6310	20221104	212.52	22000	-10.36	20230621	8670	127.45	20230314	22000	-10.36	20230621	6310	212.52	20221104	3.66	N	241710	500	53 억	283474	N	N	108	N	N
52	20230621	160827	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	20500	1430	2	7.50	30762230870	1476863	288.06	19100	22000	18810	24750	13350	19070	20830.04	1.86	0	87562	19903	19486	18793	18376	17683	19695	18585	53	5700	500	13340	50	1	10680000	2189	82.33	1.49	12	13.83	249.00	13732.00	22000	20230621	-6.82	6310	20221104	224.88	22000	-6.82	20230621	8670	136.45	20230314	22000	-6.82	20230621	6310	224.88	20221104	3.63	N	241710	500	53 억	198799	N	N	108	N	N
53	20230621	150402	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	20400	1330	2	6.97	29601926470	1420340	277.03	19100	22000	18810	24750	13350	19070	20841.51	1.86	0	89319	19903	19486	18793	18376	17683	19695	18585	53	5700	500	13340	50	1	10680000	2179	81.93	1.49	12	13.30	249.00	13732.00	22000	20230621	-7.27	6310	20221104	223.30	22000	-7.27	20230621	8670	135.29	20230314	22000	-7.27	20230621	6310	223.30	20221104	3.63	N	241710	500	53 억	198799	N	N	174	N	N
54	20230621	140137	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	20300	1230	2	6.45	28127875770	1348244	262.97	19100	22000	18810	24750	13350	19070	20862.68	1.86	0	79037	19903	19486	18793	18376	17683	19695	18585	53	5700	500	13340	50	1	10680000	2168	81.53	1.48	12	12.62	249.00	13732.00	22000	20230621	-7.73	6310	20221104	221.71	22000	-7.73	20230621	8670	134.14	20230314	22000	-7.73	20230621	6310	221.71	20221104	3.63	N	241710	500	53 억	198799	N	N	174	N	N
55	20230621	130350	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	20700	1630	2	8.55	25889608220	1239290	241.72	19100	22000	18810	24750	13350	19070	20890.77	1.86	0	55712	19903	19486	18793	18376	17683	19695	18585	53	5700	500	13340	50	1	10680000	2211	83.13	1.51	12	11.60	249.00	13732.00	22000	20230621	-5.91	6310	20221104	228.05	22000	-5.91	20230621	8670	138.75	20230314	22000	-5.91	20230621	6310	228.05	20221104	3.63	N	241710	500	53 억	198799	N	N	174	N	N
56	20230621	120106	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	20900	1830	2	9.60	24774184120	1185729	231.27	19100	22000	18810	24750	13350	19070	20893.72	1.86	0	51505	19903	19486	18793	18376	17683	19695	18585	53	5700	500	13340	50	1	10680000	2232	83.94	1.52	12	11.10	249.00	13732.00	22000	20230621	-5.00	6310	20221104	231.22	22000	-5.00	20230621	8670	141.06	20230314	22000	-5.00	20230621	6310	231.22	20221104	3.63	N	241710	500	53 억	198799	N	N	174	N	N
57	20230621	110229	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	21500	2430	2	12.74	20695641670	992539	193.59	19100	22000	18810	24750	13350	19070	20851.32	1.86	0	40701	19903	19486	18793	18376	17683	19695	18585	53	5700	500	13340	50	1	10680000	2296	86.35	1.57	12	9.29	249.00	13732.00	22000	20230621	-2.27	6310	20221104	240.73	22000	-2.27	20230621	8670	147.98	20230314	22000	-2.27	20230621	6310	240.73	20221104	3.63	N	241710	500	53 억	198799	N	N	174	N	N
58	20230621	100848	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	21200	2130	2	11.17	11363000270	557098	108.66	19100	21250	18810	24750	13350	19070	20396.91	1.86	0	20428	19903	19486	18793	18376	17683	19695	18585	53	5700	500	13340	50	1	10680000	2264	85.14	1.54	12	5.22	249.00	13732.00	21250	20230621	-0.24	6310	20221104	235.97	21250	-0.24	20230621	8670	144.52	20230314	21250	-0.24	20230621	6310	235.97	20221104	3.63	N	241710	500	53 억	198799	N	N	174	N	N
59	20230621	090321	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18900	-170	5	-0.89	111536190	5885	1.15	19100	19110	18810	24750	13350	19070	18951.41	1.86	0	-1752	19903	19486	18793	18376	17683	19695	18585	53	5700	500	13340	10	1	10680000	2019	75.90	1.38	12	0.06	249.00	13732.00	19210	20230620	-1.61	6310	20221104	199.52	19210	-1.61	20230620	8670	117.99	20230314	19210	-1.61	20230620	6310	199.52	20221104	3.63	N	241710	500	53 억	198799	N	N	174	N	N
60	20230620	160747	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	19070	740	2	4.04	9659862780	510772	211.27	18290	19210	18100	23800	12840	18330	18911.85	2.06	0	-21188	19076	18702	18176	17802	17276	18440	17540	53	5480	500	12830	10	1	10680000	2037	76.59	1.39	12	4.78	249.00	13732.00	19210	20230620	-0.73	6310	20221104	202.22	19210	-0.73	20230620	8670	119.95	20230314	19210	-0.73	20230620	6310	202.22	20221104	3.72	N	241710	500	53 억	220528	N	N	174	N	N
61	20230620	150356	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	18990	660	2	3.60	9089444080	480840	198.89	18290	19210	18100	23800	12840	18330	18903.26	2.06	0	-26138	19076	18702	18176	17802	17276	18440	17540	53	5480	500	12830	10	1	10680000	2028	76.27	1.38	12	4.50	249.00	13732.00	19210	20230620	-1.15	6310	20221104	200.95	19210	-1.15	20230620	8670	119.03	20230314	19210	-1.15	20230620	6310	200.95	20221104	3.72	N	241710	500	53 억	220528	N	N	0	N	N
62	20230620	140838	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	18970	640	2	3.49	7185050520	381144	157.65	18290	19210	18100	23800	12840	18330	18851.28	2.06	0	-16323	19076	18702	18176	17802	17276	18440	17540	53	5480	500	12830	10	1	10680000	2026	76.18	1.38	12	3.57	249.00	13732.00	19210	20230620	-1.25	6310	20221104	200.63	19210	-1.25	20230620	8670	118.80	20230314	19210	-1.25	20230620	6310	200.63	20221104	3.72	N	241710	500	53 억	220528	N	N	0	N	N
63	20230620	130722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18770	440	2	2.40	3314798110	177383	73.37	18290	18900	18100	23800	12840	18330	18687.24	2.06	0	15328	19076	18702	18176	17802	17276	18440	17540	53	5480	500	12830	10	1	10680000	2005	75.38	1.37	12	1.66	249.00	13732.00	18980	20230616	-1.11	6310	20221104	197.46	18980	-1.11	20230616	8670	116.49	20230314	18980	-1.11	20230616	6310	197.46	20221104	3.72	N	241710	500	53 억	220528	N	N	0	N	N
64	20230620	120751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18780	450	2	2.45	2840807300	152162	62.94	18290	18900	18100	23800	12840	18330	18669.62	2.06	0	22008	19076	18702	18176	17802	17276	18440	17540	53	5480	500	12830	10	1	10680000	2006	75.42	1.37	12	1.42	249.00	13732.00	18980	20230616	-1.05	6310	20221104	197.62	18980	-1.05	20230616	8670	116.61	20230314	18980	-1.05	20230616	6310	197.62	20221104	3.72	N	241710	500	53 억	220528	N	N	0	N	N
65	20230620	110723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18690	360	2	1.96	2216936450	118881	49.17	18290	18900	18100	23800	12840	18330	18648.37	2.06	0	17124	19076	18702	18176	17802	17276	18440	17540	53	5480	500	12830	10	1	10680000	1996	75.06	1.36	12	1.11	249.00	13732.00	18980	20230616	-1.53	6310	20221104	196.20	18980	-1.53	20230616	8670	115.57	20230314	18980	-1.53	20230616	6310	196.20	20221104	3.72	N	241710	500	53 억	220528	N	N	0	N	N
66	20230620	100505	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18490	160	2	0.87	1659808310	88929	36.78	18290	18900	18100	23800	12840	18330	18664.42	2.06	0	9730	19076	18702	18176	17802	17276	18440	17540	53	5480	500	12830	10	1	10680000	1975	74.26	1.35	12	0.83	249.00	13732.00	18980	20230616	-2.58	6310	20221104	193.03	18980	-2.58	20230616	8670	113.26	20230314	18980	-2.58	20230616	6310	193.03	20221104	3.72	N	241710	500	53 억	220528	N	N	0	N	N
67	20230620	091011	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18630	300	2	1.64	390450940	21048	8.71	18290	18680	18100	23800	12840	18330	18550.50	2.06	0	4689	19076	18702	18176	17802	17276	18440	17540	53	5480	500	12830	10	1	10680000	1990	74.82	1.36	12	0.20	249.00	13732.00	18980	20230616	-1.84	6310	20221104	195.25	18980	-1.84	20230616	8670	114.88	20230314	18980	-1.84	20230616	6310	195.25	20221104	3.72	N	241710	500	53 억	220528	N	N	0	N	N
68	20230619	160558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18330	-170	5	-0.92	4385521470	241169	31.43	18350	18550	17650	24050	12950	18500	18184.18	2.42	0	-39445	19566	19032	18446	17912	17326	19300	18180	53	5550	500	12950	10	1	10680000	1958	73.61	1.33	12	2.26	249.00	13732.00	18980	20230616	-3.42	6310	20221104	190.49	18980	-3.42	20230616	8670	111.42	20230314	18980	-3.42	20230616	6310	190.49	20221104	3.91	N	241710	500	53 억	258987	N	N	38	N	N
69	20230619	150925	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18350	-150	5	-0.81	4195426650	230807	30.08	18350	18550	17650	24050	12950	18500	18177.21	2.42	0	-34938	19566	19032	18446	17912	17326	19300	18180	53	5550	500	12950	10	1	10680000	1960	73.69	1.34	12	2.16	249.00	13732.00	18980	20230616	-3.32	6310	20221104	190.81	18980	-3.32	20230616	8670	111.65	20230314	18980	-3.32	20230616	6310	190.81	20221104	3.91	N	241710	500	53 억	258987	N	N	38	N	N
70	20230619	140759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18420	-80	5	-0.43	3660813280	201746	26.29	18350	18550	17650	24050	12950	18500	18145.65	2.42	0	-19177	19566	19032	18446	17912	17326	19300	18180	53	5550	500	12950	10	1	10680000	1967	73.98	1.34	12	1.89	249.00	13732.00	18980	20230616	-2.95	6310	20221104	191.92	18980	-2.95	20230616	8670	112.46	20230314	18980	-2.95	20230616	6310	191.92	20221104	3.91	N	241710	500	53 억	258987	N	N	38	N	N
71	20230619	130854	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18290	-210	5	-1.14	3196590650	176455	23.00	18350	18550	17650	24050	12950	18500	18115.61	2.42	0	-15390	19566	19032	18446	17912	17326	19300	18180	53	5550	500	12950	10	1	10680000	1953	73.45	1.33	12	1.65	249.00	13732.00	18980	20230616	-3.64	6310	20221104	189.86	18980	-3.64	20230616	8670	110.96	20230314	18980	-3.64	20230616	6310	189.86	20221104	3.91	N	241710	500	53 억	258987	N	N	38	N	N
72	20230619	120934	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18270	-230	5	-1.24	2852434780	157676	20.55	18350	18550	17650	24050	12950	18500	18090.48	2.42	0	-10913	19566	19032	18446	17912	17326	19300	18180	53	5550	500	12950	10	1	10680000	1951	73.37	1.33	12	1.48	249.00	13732.00	18980	20230616	-3.74	6310	20221104	189.54	18980	-3.74	20230616	8670	110.73	20230314	18980	-3.74	20230616	6310	189.54	20221104	3.91	N	241710	500	53 억	258987	N	N	38	N	N
73	20230619	110534	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18280	-220	5	-1.19	2389024710	132375	17.25	18350	18550	17650	24050	12950	18500	18047.40	2.42	0	-12068	19566	19032	18446	17912	17326	19300	18180	53	5550	500	12950	10	1	10680000	1952	73.41	1.33	12	1.24	249.00	13732.00	18980	20230616	-3.69	6310	20221104	189.70	18980	-3.69	20230616	8670	110.84	20230314	18980	-3.69	20230616	6310	189.70	20221104	3.91	N	241710	500	53 억	258987	N	N	38	N	N
74	20230619	100116	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17840	-660	5	-3.57	1621663490	90000	11.73	18350	18550	17650	24050	12950	18500	18018.48	2.42	0	-15331	19566	19032	18446	17912	17326	19300	18180	53	5550	500	12950	10	1	10680000	1905	71.65	1.30	12	0.84	249.00	13732.00	18980	20230616	-6.01	6310	20221104	182.73	18980	-6.01	20230616	8670	105.77	20230314	18980	-6.01	20230616	6310	182.73	20221104	3.91	N	241710	500	53 억	258987	N	N	38	N	N
75	20230619	090230	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18430	-70	5	-0.38	96422310	5249	0.68	18350	18550	18310	24050	12950	18500	18369.65	2.42	0	2160	19566	19032	18446	17912	17326	19300	18180	53	5550	500	12950	10	1	10680000	1968	74.02	1.34	12	0.05	249.00	13732.00	18980	20230616	-2.90	6310	20221104	192.08	18980	-2.90	20230616	8670	112.57	20230314	18980	-2.90	20230616	6310	192.08	20221104	3.91	N	241710	500	53 억	258987	N	N	38	N	N
76	20230616	160932	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	18500	670	2	3.76	14181237070	765867	257.67	18000	18980	17860	23150	12490	17830	18516.68	1.72	0	70453	18696	18262	17456	17022	16216	18480	17240	53	5330	500	12480	10	1	10680000	1976	74.30	1.35	12	7.17	249.00	13732.00	18980	20230616	-2.53	6310	20221104	193.19	18980	-2.53	20230616	8670	113.38	20230314	18980	-2.53	20230616	6310	193.19	20221104	3.96	N	241710	500	53 억	184186	N	N	38	N	N
77	20230616	150623	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	18410	580	2	3.25	13784996790	744389	250.45	18000	18980	17860	23150	12490	17830	18518.61	1.72	0	66990	18696	18262	17456	17022	16216	18480	17240	53	5330	500	12480	10	1	10680000	1966	73.94	1.34	12	6.97	249.00	13732.00	18980	20230616	-3.00	6310	20221104	191.76	18980	-3.00	20230616	8670	112.34	20230314	18980	-3.00	20230616	6310	191.76	20221104	3.96	N	241710	500	53 억	184186	N	N	870	N	N
78	20230616	140817	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	18650	820	2	4.60	12901595030	696762	234.42	18000	18980	17860	23150	12490	17830	18516.58	1.72	0	77211	18696	18262	17456	17022	16216	18480	17240	53	5330	500	12480	10	1	10680000	1992	74.90	1.36	12	6.52	249.00	13732.00	18980	20230616	-1.74	6310	20221104	195.56	18980	-1.74	20230616	8670	115.11	20230314	18980	-1.74	20230616	6310	195.56	20221104	3.96	N	241710	500	53 억	184186	N	N	870	N	N
79	20230616	130958	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	18890	1060	2	5.95	11871628820	641961	215.98	18000	18980	17860	23150	12490	17830	18492.84	1.72	0	84078	18696	18262	17456	17022	16216	18480	17240	53	5330	500	12480	10	1	10680000	2017	75.86	1.38	12	6.01	249.00	13732.00	18980	20230616	-0.47	6310	20221104	199.37	18980	-0.47	20230616	8670	117.88	20230314	18980	-0.47	20230616	6310	199.37	20221104	3.96	N	241710	500	53 억	184186	N	N	870	N	N
80	20230616	121000	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	18480	650	2	3.65	10451131060	566020	190.43	18000	18980	17860	23150	12490	17830	18464.33	1.72	0	78043	18696	18262	17456	17022	16216	18480	17240	53	5330	500	12480	10	1	10680000	1974	74.22	1.35	12	5.30	249.00	13732.00	18980	20230616	-2.63	6310	20221104	192.87	18980	-2.63	20230616	8670	113.15	20230314	18980	-2.63	20230616	6310	192.87	20221104	3.96	N	241710	500	53 억	184186	N	N	870	N	N
81	20230616	110551	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	18520	690	2	3.87	6157786030	334508	112.54	18000	18770	17860	23150	12490	17830	18408.62	1.72	0	35834	18696	18262	17456	17022	16216	18480	17240	53	5330	500	12480	10	1	10680000	1978	74.38	1.35	12	3.13	249.00	13732.00	18770	20230616	-1.33	6310	20221104	193.50	18770	-1.33	20230616	8670	113.61	20230314	18770	-1.33	20230616	6310	193.50	20221104	3.96	N	241710	500	53 억	184186	N	N	870	N	N
82	20230616	100527	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	18200	370	2	2.08	4913822940	267232	89.91	18000	18770	17860	23150	12490	17830	18388.02	1.72	0	15656	18696	18262	17456	17022	16216	18480	17240	53	5330	500	12480	10	1	10680000	1944	73.09	1.33	12	2.50	249.00	13732.00	18770	20230616	-3.04	6310	20221104	188.43	18770	-3.04	20230616	8670	109.92	20230314	18770	-3.04	20230616	6310	188.43	20221104	3.96	N	241710	500	53 억	184186	N	N	870	N	N
83	20230616	090533	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18000	170	2	0.95	521662130	29016	9.76	18000	18080	17860	23150	12490	17830	17978.83	1.72	0	113	18696	18262	17456	17022	16216	18480	17240	53	5330	500	12480	10	1	10680000	1922	72.29	1.31	12	0.27	249.00	13732.00	18600	20230515	-3.23	6310	20221104	185.26	18600	-3.23	20230515	8670	107.61	20230314	18600	-3.23	20230515	6310	185.26	20221104	3.96	N	241710	500	53 억	184186	N	N	870	N	N
84	20230615	150231	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17750	910	2	5.40	4628629300	266528	147.95	16760	17890	16650	21850	11790	16840	17366.68	1.78	0	-8817	17846	17342	17076	16572	16306	17210	16440	53	5030	500	11780	10	1	10680000	1896	71.29	1.29	12	2.50	249.00	13732.00	18600	20230515	-4.57	6310	20221104	181.30	18600	-4.57	20230515	8670	104.73	20230314	18600	-4.57	20230515	6310	181.30	20221104	4.28	N	241710	500	53 억	190414	N	N	72	N	N
85	20230615	140630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17640	800	2	4.75	2996462520	174675	96.96	16760	17670	16650	21850	11790	16840	17154.76	1.78	0	2113	17846	17342	17076	16572	16306	17210	16440	53	5030	500	11780	10	1	10680000	1884	70.84	1.28	12	1.64	249.00	13732.00	18600	20230515	-5.16	6310	20221104	179.56	18600	-5.16	20230515	8670	103.46	20230314	18600	-5.16	20230515	6310	179.56	20221104	4.28	N	241710	500	53 억	190414	N	N	72	N	N
86	20230615	130559	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17290	450	2	2.67	2079299980	122230	67.85	16760	17370	16650	21850	11790	16840	17011.58	1.78	0	9735	17846	17342	17076	16572	16306	17210	16440	53	5030	500	11780	10	1	10680000	1847	69.44	1.26	12	1.14	249.00	13732.00	18600	20230515	-7.04	6310	20221104	174.01	18600	-7.04	20230515	8670	99.42	20230314	18600	-7.04	20230515	6310	174.01	20221104	4.28	N	241710	500	53 억	190414	N	N	72	N	N
87	20230615	121016	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	17320	480	2	2.85	1702763220	100508	55.79	16760	17350	16650	21850	11790	16840	16941.72	1.78	0	8518	17846	17342	17076	16572	16306	17210	16440	53	5030	500	11780	10	1	10680000	1850	69.56	1.26	12	0.94	249.00	13732.00	18600	20230515	-6.88	6310	20221104	174.48	18600	-6.88	20230515	8670	99.77	20230314	18600	-6.88	20230515	6310	174.48	20221104	4.28	N	241710	500	53 억	190414	N	N	72	N	N
88	20230615	110858	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	16730	-110	5	-0.65	1028365280	61127	33.93	16760	17100	16650	21850	11790	16840	16823.38	1.78	0	2614	17846	17342	17076	16572	16306	17210	16440	53	5030	500	11780	10	1	10680000	1787	67.19	1.22	12	0.57	249.00	13732.00	18600	20230515	-10.05	6310	20221104	165.13	18600	-10.05	20230515	8670	92.96	20230314	18600	-10.05	20230515	6310	165.13	20221104	4.28	N	241710	500	53 억	190414	N	N	72	N	N
89	20230611	184928	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18070	390	2	2.21	16103328750	888354	108.12	17500	18550	17190	22950	12380	17680	18127.47	1.80	-73516	-72187	18626	18152	17476	17002	16326	18390	17240	53	5285	500	12370	10	1	10680000	1930	72.57	1.32	12	8.32	249.00	13732.00	18600	20230515	-2.85	6310	20221104	186.37	18600	-2.85	20230515	8670	108.42	20230314	18600	-2.85	20230515	6310	186.37	20221104	3.98	N	241710	500	53 억	192580	N	N	0	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History