KissMeData/352480/price/prices-20230601.csv at fb430f14574ee7cbb24196048fe0277d4cd366fa

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	161055	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	52200	-500	5	-0.95	2720996000	51933	72.54	52500	53300	51100	68500	36900	52700	52394.58	2.89	0	-7083	55100	53900	52200	51000	49300	54500	51600	10	15800	100	36890	100	1	10013941	5227	31.75	3.88	12	0.52	1644.00	13444.00	53400	20230629	-2.25	16600	20220704	214.46	53400	-2.25	20230629	26650	95.87	20230105	53400	-2.25	20230629	16600	214.46	20220704	1.06	N	352480	100	10 억	289397	N	N	2	N	N
3	20230630	151057	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	52200	-500	5	-0.95	2664176600	50845	71.02	52500	53300	51100	68500	36900	52700	52398.01	2.89	0	-6919	55100	53900	52200	51000	49300	54500	51600	10	15800	100	36890	100	1	10013941	5227	31.75	3.88	12	0.51	1644.00	13444.00	53400	20230629	-2.25	16600	20220704	214.46	53400	-2.25	20230629	26650	95.87	20230105	53400	-2.25	20230629	16600	214.46	20220704	1.06	N	352480	100	10 억	289397	N	N	10	N	N
4	20230630	141056	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	52800	100	2	0.19	2091620300	40015	55.89	52500	53200	51100	68500	36900	52700	52270.91	2.89	0	-4341	55100	53900	52200	51000	49300	54500	51600	10	15800	100	36890	100	1	10013941	5287	32.12	3.93	12	0.40	1644.00	13444.00	53400	20230629	-1.12	16600	20220704	218.07	53400	-1.12	20230629	26650	98.12	20230105	53400	-1.12	20230629	16600	218.07	20220704	1.06	N	352480	100	10 억	289397	N	N	10	N	N
5	20230630	131054	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	52100	-600	5	-1.14	1482521100	28448	39.74	52500	53200	51100	68500	36900	52700	52113.37	2.89	0	-2185	55100	53900	52200	51000	49300	54500	51600	10	15800	100	36890	100	1	10013941	5217	31.69	3.88	12	0.28	1644.00	13444.00	53400	20230629	-2.43	16600	20220704	213.86	53400	-2.43	20230629	26650	95.50	20230105	53400	-2.43	20230629	16600	213.86	20220704	1.06	N	352480	100	10 억	289397	N	N	10	N	N
6	20230630	121052	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	52300	-400	5	-0.76	1161782600	22299	31.15	52500	53200	51100	68500	36900	52700	52100.21	2.89	0	-1363	55100	53900	52200	51000	49300	54500	51600	10	15800	100	36890	100	1	10013941	5237	31.81	3.89	12	0.22	1644.00	13444.00	53400	20230629	-2.06	16600	20220704	215.06	53400	-2.06	20230629	26650	96.25	20230105	53400	-2.06	20230629	16600	215.06	20220704	1.06	N	352480	100	10 억	289397	N	N	10	N	N
7	20230630	111046	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	51800	-900	5	-1.71	900116100	17298	24.16	52500	53200	51100	68500	36900	52700	52035.85	2.89	0	-1522	55100	53900	52200	51000	49300	54500	51600	10	15800	100	36890	100	1	10013941	5187	31.51	3.85	12	0.17	1644.00	13444.00	53400	20230629	-3.00	16600	20220704	212.05	53400	-3.00	20230629	26650	94.37	20230105	53400	-3.00	20230629	16600	212.05	20220704	1.06	N	352480	100	10 억	289397	N	N	10	N	N
8	20230630	101055	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	52500	-200	5	-0.38	552563700	10665	14.90	52500	53200	51100	68500	36900	52700	51810.94	2.89	0	-1376	55100	53900	52200	51000	49300	54500	51600	10	15800	100	36890	100	1	10013941	5257	31.93	3.91	12	0.11	1644.00	13444.00	53400	20230629	-1.69	16600	20220704	216.27	53400	-1.69	20230629	26650	97.00	20230105	53400	-1.69	20230629	16600	216.27	20220704	1.06	N	352480	100	10 억	289397	N	N	10	N	N
9	20230630	091056	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	52300	-400	5	-0.76	85735700	1639	2.29	52500	53200	52000	68500	36900	52700	52309.76	2.89	0	-578	55100	53900	52200	51000	49300	54500	51600	10	15800	100	36890	100	1	10013941	5237	31.81	3.89	12	0.02	1644.00	13444.00	53400	20230629	-2.06	16600	20220704	215.06	53400	-2.06	20230629	26650	96.25	20230105	53400	-2.06	20230629	16600	215.06	20220704	1.06	N	352480	100	10 억	289397	N	N	10	N	N
10	20230629	161048	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	52700	1900	2	3.74	3735803900	71267	172.83	51400	53400	50500	66000	35600	50800	52419.74	3.04	0	-14944	52433	51616	50683	49866	48933	52025	50275	10	15200	100	35560	100	1	10013941	5277	32.06	3.92	12	0.71	1644.00	13444.00	53400	20230629	-1.31	16600	20220704	217.47	53400	-1.31	20230629	26650	97.75	20230105	53400	-1.31	20230629	16600	217.47	20220704	0.96	N	352480	100	10 억	304171	N	N	10	N	N
11	20230629	151049	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	52500	1700	2	3.35	3662996200	69885	169.48	51400	53400	50500	66000	35600	50800	52414.63	3.04	0	-14754	52433	51616	50683	49866	48933	52025	50275	10	15200	100	35560	100	1	10013941	5257	31.93	3.91	12	0.70	1644.00	13444.00	53400	20230629	-1.69	16600	20220704	216.27	53400	-1.69	20230629	26650	97.00	20230105	53400	-1.69	20230629	16600	216.27	20220704	0.96	N	352480	100	10 억	304171	N	N	3	N	N
12	20230629	141048	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	52800	2000	2	3.94	3092095800	59036	143.17	51400	53400	50500	66000	35600	50800	52376.44	3.04	0	-11323	52433	51616	50683	49866	48933	52025	50275	10	15200	100	35560	100	1	10013941	5287	32.12	3.93	12	0.59	1644.00	13444.00	53400	20230629	-1.12	16600	20220704	218.07	53400	-1.12	20230629	26650	98.12	20230105	53400	-1.12	20230629	16600	218.07	20220704	0.96	N	352480	100	10 억	304171	N	N	3	N	N
13	20230629	131045	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	52800	2000	2	3.94	2705137100	51721	125.43	51400	53400	50500	66000	35600	50800	52302.49	3.04	0	-7732	52433	51616	50683	49866	48933	52025	50275	10	15200	100	35560	100	1	10013941	5287	32.12	3.93	12	0.52	1644.00	13444.00	53400	20230629	-1.12	16600	20220704	218.07	53400	-1.12	20230629	26650	98.12	20230105	53400	-1.12	20230629	16600	218.07	20220704	0.96	N	352480	100	10 억	304171	N	N	3	N	N
14	20230629	121050	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	52100	1300	2	2.56	2334817900	44688	108.37	51400	53400	50500	66000	35600	50800	52247.09	3.04	0	-6059	52433	51616	50683	49866	48933	52025	50275	10	15200	100	35560	100	1	10013941	5217	31.69	3.88	12	0.45	1644.00	13444.00	53400	20230629	-2.43	16600	20220704	213.86	53400	-2.43	20230629	26650	95.50	20230105	53400	-2.43	20230629	16600	213.86	20220704	0.96	N	352480	100	10 억	304171	N	N	3	N	N
15	20230629	111051	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	51800	1000	2	1.97	1970837300	37705	91.44	51400	53400	50500	66000	35600	50800	52269.92	3.04	0	-4641	52433	51616	50683	49866	48933	52025	50275	10	15200	100	35560	100	1	10013941	5187	31.51	3.85	12	0.38	1644.00	13444.00	53400	20230629	-3.00	16600	20220704	212.05	53400	-3.00	20230629	26650	94.37	20230105	53400	-3.00	20230629	16600	212.05	20220704	0.96	N	352480	100	10 억	304171	N	N	3	N	N
16	20230629	101053	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	52900	2100	2	4.13	1167939400	22337	54.17	51400	53400	50500	66000	35600	50800	52287.21	3.04	0	283	52433	51616	50683	49866	48933	52025	50275	10	15200	100	35560	100	1	10013941	5297	32.18	3.93	12	0.22	1644.00	13444.00	53400	20230629	-0.94	16600	20220704	218.67	53400	-0.94	20230629	26650	98.50	20230105	53400	-0.94	20230629	16600	218.67	20220704	0.96	N	352480	100	10 억	304171	N	N	3	N	N
17	20230629	090946	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	51100	300	2	0.59	111862600	2194	5.32	51400	51400	50500	66000	35600	50800	50985.69	3.04	0	-819	52433	51616	50683	49866	48933	52025	50275	10	15200	100	35560	100	1	10013941	5117	31.08	3.80	12	0.02	1644.00	13444.00	52300	20230621	-2.29	16600	20220704	207.83	52300	-2.29	20230621	26650	91.74	20230105	52300	-2.29	20230621	16600	207.83	20220704	0.96	N	352480	100	10 억	304171	N	N	3	N	N
18	20230628	161035	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50800	100	2	0.20	2086266050	41163	38.03	50200	51500	49750	65900	35500	50700	50683.04	3.14	0	-9675	52733	51716	50283	49266	47833	52225	49775	10	15200	100	35490	100	1	10013941	5087	30.90	3.78	12	0.41	1644.00	13444.00	52300	20230621	-2.87	16600	20220704	206.02	52300	-2.87	20230621	26650	90.62	20230105	52300	-2.87	20230621	16600	206.02	20220704	0.97	N	352480	100	10 억	314117	N	N	3	N	N
19	20230628	151043	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50900	200	2	0.39	2059714250	40641	37.55	50200	51500	49750	65900	35500	50700	50680.70	3.14	0	-9664	52733	51716	50283	49266	47833	52225	49775	10	15200	100	35490	100	1	10013941	5097	30.96	3.79	12	0.41	1644.00	13444.00	52300	20230621	-2.68	16600	20220704	206.63	52300	-2.68	20230621	26650	90.99	20230105	52300	-2.68	20230621	16600	206.63	20220704	0.97	N	352480	100	10 억	314117	N	N	28	N	N
20	20230628	141042	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50800	100	2	0.20	1739295950	34371	31.75	50200	51500	49750	65900	35500	50700	50603.59	3.14	0	-9281	52733	51716	50283	49266	47833	52225	49775	10	15200	100	35490	100	1	10013941	5087	30.90	3.78	12	0.34	1644.00	13444.00	52300	20230621	-2.87	16600	20220704	206.02	52300	-2.87	20230621	26650	90.62	20230105	52300	-2.87	20230621	16600	206.02	20220704	0.97	N	352480	100	10 억	314117	N	N	28	N	N
21	20230628	131042	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50800	100	2	0.20	1602429750	31673	29.26	50200	51500	49750	65900	35500	50700	50592.93	3.14	0	-9367	52733	51716	50283	49266	47833	52225	49775	10	15200	100	35490	100	1	10013941	5087	30.90	3.78	12	0.32	1644.00	13444.00	52300	20230621	-2.87	16600	20220704	206.02	52300	-2.87	20230621	26650	90.62	20230105	52300	-2.87	20230621	16600	206.02	20220704	0.97	N	352480	100	10 억	314117	N	N	28	N	N
22	20230628	121054	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	51100	400	2	0.79	1462880150	28932	26.73	50200	51500	49750	65900	35500	50700	50562.70	3.14	0	-8089	52733	51716	50283	49266	47833	52225	49775	10	15200	100	35490	100	1	10013941	5117	31.08	3.80	12	0.29	1644.00	13444.00	52300	20230621	-2.29	16600	20220704	207.83	52300	-2.29	20230621	26650	91.74	20230105	52300	-2.29	20230621	16600	207.83	20220704	0.97	N	352480	100	10 억	314117	N	N	28	N	N
23	20230628	111049	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50500	-200	5	-0.39	1208054850	23923	22.10	50200	51500	49750	65900	35500	50700	50497.63	3.14	0	-6203	52733	51716	50283	49266	47833	52225	49775	10	15200	100	35490	100	1	10013941	5057	30.72	3.76	12	0.24	1644.00	13444.00	52300	20230621	-3.44	16600	20220704	204.22	52300	-3.44	20230621	26650	89.49	20230105	52300	-3.44	20230621	16600	204.22	20220704	0.97	N	352480	100	10 억	314117	N	N	28	N	N
24	20230628	101049	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50900	200	2	0.39	688747650	13754	12.71	50200	51000	49750	65900	35500	50700	50076.17	3.14	0	-3018	52733	51716	50283	49266	47833	52225	49775	10	15200	100	35490	100	1	10013941	5097	30.96	3.79	12	0.14	1644.00	13444.00	52300	20230621	-2.68	16600	20220704	206.63	52300	-2.68	20230621	26650	90.99	20230105	52300	-2.68	20230621	16600	206.63	20220704	0.97	N	352480	100	10 억	314117	N	N	28	N	N
25	20230628	091044	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50200	-500	5	-0.99	184600400	3677	3.40	50200	50400	50100	65900	35500	50700	50204.08	3.14	0	-2556	52733	51716	50283	49266	47833	52225	49775	10	15200	100	35490	100	1	10013941	5027	30.54	3.73	12	0.04	1644.00	13444.00	52300	20230621	-4.02	16600	20220704	202.41	52300	-4.02	20230621	26650	88.37	20230105	52300	-4.02	20230621	16600	202.41	20220704	0.97	N	352480	100	10 억	314117	N	N	28	N	N
26	20230627	161044	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50700	2000	2	4.11	5474592900	108173	277.08	48850	51300	48850	63300	34100	48700	50609.57	2.91	0	22077	49800	49250	48700	48150	47600	49250	48150	10	14600	100	34090	100	1	10013941	5077	30.84	3.77	12	1.08	1644.00	13444.00	52300	20230621	-3.06	16600	20220704	205.42	52300	-3.06	20230621	26650	90.24	20230105	52300	-3.06	20230621	16600	205.42	20220704	0.97	N	352480	100	10 억	291359	N	N	28	N	N
27	20230627	151055	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50500	1800	2	3.70	5430272000	107298	274.84	48850	51300	48850	63300	34100	48700	50609.26	2.91	0	22092	49800	49250	48700	48150	47600	49250	48150	10	14600	100	34090	100	1	10013941	5057	30.72	3.76	12	1.07	1644.00	13444.00	52300	20230621	-3.44	16600	20220704	204.22	52300	-3.44	20230621	26650	89.49	20230105	52300	-3.44	20230621	16600	204.22	20220704	0.97	N	352480	100	10 억	291359	N	N	73	N	N
28	20230627	141102	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50900	2200	2	4.52	4425436300	87383	223.83	48850	51300	48850	63300	34100	48700	50644.13	2.91	0	17724	49800	49250	48700	48150	47600	49250	48150	10	14600	100	34090	100	1	10013941	5097	30.96	3.79	12	0.87	1644.00	13444.00	52300	20230621	-2.68	16600	20220704	206.63	52300	-2.68	20230621	26650	90.99	20230105	52300	-2.68	20230621	16600	206.63	20220704	0.97	N	352480	100	10 억	291359	N	N	73	N	N
29	20230627	131059	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50900	2200	2	4.52	3404983500	67389	172.62	48850	51300	48850	63300	34100	48700	50527.29	2.91	0	10182	49800	49250	48700	48150	47600	49250	48150	10	14600	100	34090	100	1	10013941	5097	30.96	3.79	12	0.67	1644.00	13444.00	52300	20230621	-2.68	16600	20220704	206.63	52300	-2.68	20230621	26650	90.99	20230105	52300	-2.68	20230621	16600	206.63	20220704	0.97	N	352480	100	10 억	291359	N	N	73	N	N
30	20230627	121100	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50500	1800	2	3.70	3211375700	63566	162.82	48850	51300	48850	63300	34100	48700	50520.34	2.91	0	8721	49800	49250	48700	48150	47600	49250	48150	10	14600	100	34090	100	1	10013941	5057	30.72	3.76	12	0.63	1644.00	13444.00	52300	20230621	-3.44	16600	20220704	204.22	52300	-3.44	20230621	26650	89.49	20230105	52300	-3.44	20230621	16600	204.22	20220704	0.97	N	352480	100	10 억	291359	N	N	73	N	N
31	20230627	111111	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50900	2200	2	4.52	2747712800	54445	139.46	48850	51200	48850	63300	34100	48700	50467.68	2.91	0	9058	49800	49250	48700	48150	47600	49250	48150	10	14600	100	34090	100	1	10013941	5097	30.96	3.79	12	0.54	1644.00	13444.00	52300	20230621	-2.68	16600	20220704	206.63	52300	-2.68	20230621	26650	90.99	20230105	52300	-2.68	20230621	16600	206.63	20220704	0.97	N	352480	100	10 억	291359	N	N	73	N	N
32	20230627	101038	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50300	1600	2	3.29	2002823300	39686	101.65	48850	51200	48850	63300	34100	48700	50466.75	2.91	0	10261	49800	49250	48700	48150	47600	49250	48150	10	14600	100	34090	100	1	10013941	5037	30.60	3.74	12	0.40	1644.00	13444.00	52300	20230621	-3.82	16600	20220704	203.01	52300	-3.82	20230621	26650	88.74	20230105	52300	-3.82	20230621	16600	203.01	20220704	0.97	N	352480	100	10 억	291359	N	N	73	N	N
33	20230627	091043	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	49100	400	2	0.82	115435200	2340	5.99	48850	49700	48850	63300	34100	48700	49331.28	2.91	0	17	49800	49250	48700	48150	47600	49250	48150	10	14600	100	34090	50	1	10013941	4917	29.87	3.65	12	0.02	1644.00	13444.00	52300	20230621	-6.12	16600	20220704	195.78	52300	-6.12	20230621	26650	84.24	20230105	52300	-6.12	20230621	16600	195.78	20220704	0.97	N	352480	100	10 억	291359	N	N	73	N	N
34	20230626	161043	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	48700	-600	5	-1.22	1892182550	38955	87.75	48700	49250	48150	64000	34550	49300	48573.54	2.95	0	-4011	50266	49782	49016	48532	47766	50025	48775	10	14725	100	34510	50	1	10013941	4877	29.62	3.62	12	0.39	1644.00	13444.00	52300	20230621	-6.88	16600	20220704	193.37	52300	-6.88	20230621	26650	82.74	20230105	52300	-6.88	20230621	16600	193.37	20220704	1.01	N	352480	100	10 억	295412	N	N	73	N	N
35	20230626	151050	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	48750	-550	5	-1.12	1842951250	37946	85.48	48700	49250	48150	64000	34550	49300	48567.73	2.95	0	-3643	50266	49782	49016	48532	47766	50025	48775	10	14725	100	34510	50	1	10013941	4882	29.65	3.63	12	0.38	1644.00	13444.00	52300	20230621	-6.79	16600	20220704	193.67	52300	-6.79	20230621	26650	82.93	20230105	52300	-6.79	20230621	16600	193.67	20220704	1.01	N	352480	100	10 억	295412	N	N	10	N	N
36	20230626	141047	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	48900	-400	5	-0.81	1558867300	32139	72.40	48700	49250	48150	64000	34550	49300	48503.91	2.95	0	-1105	50266	49782	49016	48532	47766	50025	48775	10	14725	100	34510	50	1	10013941	4897	29.74	3.64	12	0.32	1644.00	13444.00	52300	20230621	-6.50	16600	20220704	194.58	52300	-6.50	20230621	26650	83.49	20230105	52300	-6.50	20230621	16600	194.58	20220704	1.01	N	352480	100	10 억	295412	N	N	10	N	N
37	20230626	121044	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	48300	-1000	5	-2.03	1049597100	21660	48.79	48700	49250	48150	64000	34550	49300	48457.85	2.95	0	-853	50266	49782	49016	48532	47766	50025	48775	10	14725	100	34510	50	1	10013941	4837	29.38	3.59	12	0.22	1644.00	13444.00	52300	20230621	-7.65	16600	20220704	190.96	52300	-7.65	20230621	26650	81.24	20230105	52300	-7.65	20230621	16600	190.96	20220704	1.01	N	352480	100	10 억	295412	N	N	10	N	N
38	20230626	111043	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	48250	-1050	5	-2.13	861727450	17769	40.03	48700	49250	48150	64000	34550	49300	48496.11	2.95	0	-968	50266	49782	49016	48532	47766	50025	48775	10	14725	100	34510	50	1	10013941	4832	29.35	3.59	12	0.18	1644.00	13444.00	52300	20230621	-7.74	16600	20220704	190.66	52300	-7.74	20230621	26650	81.05	20230105	52300	-7.74	20230621	16600	190.66	20220704	1.01	N	352480	100	10 억	295412	N	N	10	N	N
39	20230626	101041	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	48300	-1000	5	-2.03	544095800	11194	25.22	48700	49250	48300	64000	34550	49300	48606.02	2.95	0	-2607	50266	49782	49016	48532	47766	50025	48775	10	14725	100	34510	50	1	10013941	4837	29.38	3.59	12	0.11	1644.00	13444.00	52300	20230621	-7.65	16600	20220704	190.96	52300	-7.65	20230621	26650	81.24	20230105	52300	-7.65	20230621	16600	190.96	20220704	1.01	N	352480	100	10 억	295412	N	N	10	N	N
40	20230626	091046	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	49000	-300	5	-0.61	117182900	2409	5.43	48700	49250	48450	64000	34550	49300	48643.79	2.95	0	-119	50266	49782	49016	48532	47766	50025	48775	10	14725	100	34510	50	1	10013941	4907	29.81	3.64	12	0.02	1644.00	13444.00	52300	20230621	-6.31	16600	20220704	195.18	52300	-6.31	20230621	26650	83.86	20230105	52300	-6.31	20230621	16600	195.18	20220704	1.01	N	352480	100	10 억	295412	N	N	10	N	N
41	20230623	190956	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	49300	300	2	0.61	2168511700	44391	53.09	49200	49500	48250	63700	34300	49000	48848.42	2.95	-4966	-3508	51633	50316	48983	47666	46333	50975	48325	10	14700	100	34300	50	1	10013941	4937	29.99	3.67	12	0.44	1644.00	13444.00	52300	20230621	-5.74	16600	20220704	196.99	52300	-5.74	20230621	26650	84.99	20230105	52300	-5.74	20230621	16600	196.99	20220704	0.92	N	352480	100	10 억	295412	N	N	10	N	N
42	20230623	140842	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	49000	0	3	0.00	1485504350	30526	36.50	49200	49350	48250	63700	34300	49000	48663.58	3.00	0	-19	51633	50316	48983	47666	46333	50975	48325	10	14700	100	34300	50	1	10013941	4907	29.81	3.64	12	0.30	1644.00	13444.00	52300	20230621	-6.31	16600	20220704	195.18	52300	-6.31	20230621	26650	83.86	20230105	52300	-6.31	20230621	16600	195.18	20220704	0.92	N	352480	100	10 억	300378	N	N	169	N	N
43	20230622	160717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	49000	1200	2	2.51	4136980800	83563	32.55	47800	50300	47650	62100	33500	47800	49507.79	3.03	0	-4124	54133	50966	49133	45966	44133	52550	47550	10	14300	100	33460	50	1	10013941	4907	29.81	3.64	12	0.83	1644.00	13444.00	52300	20230621	-6.31	16600	20220704	195.18	52300	-6.31	20230621	26650	83.86	20230105	52300	-6.31	20230621	16600	195.18	20220704	0.90	N	352480	100	10 억	303806	N	N	169	N	N
44	20230622	150835	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	49300	1500	2	3.14	3918660350	79100	30.81	47800	50300	47650	62100	33500	47800	49540.98	3.03	0	-3847	54133	50966	49133	45966	44133	52550	47550	10	14300	100	33460	50	1	10013941	4937	29.99	3.67	12	0.79	1644.00	13444.00	52300	20230621	-5.74	16600	20220704	196.99	52300	-5.74	20230621	26650	84.99	20230105	52300	-5.74	20230621	16600	196.99	20220704	0.90	N	352480	100	10 억	303806	N	N	607	N	N
45	20230622	140610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	49300	1500	2	3.14	3588814600	72393	28.20	47800	50300	47650	62100	33500	47800	49574.50	3.03	0	633	54133	50966	49133	45966	44133	52550	47550	10	14300	100	33460	50	1	10013941	4937	29.99	3.67	12	0.72	1644.00	13444.00	52300	20230621	-5.74	16600	20220704	196.99	52300	-5.74	20230621	26650	84.99	20230105	52300	-5.74	20230621	16600	196.99	20220704	0.90	N	352480	100	10 억	303806	N	N	607	N	N
46	20230622	130523	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	49350	1550	2	3.24	3074775200	62027	24.16	47800	50300	47650	62100	33500	47800	49572.08	3.03	0	1549	54133	50966	49133	45966	44133	52550	47550	10	14300	100	33460	50	1	10013941	4942	30.02	3.67	12	0.62	1644.00	13444.00	52300	20230621	-5.64	16600	20220704	197.29	52300	-5.64	20230621	26650	85.18	20230105	52300	-5.64	20230621	16600	197.29	20220704	0.90	N	352480	100	10 억	303806	N	N	607	N	N
47	20230622	120541	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	49950	2150	2	4.50	2637300950	53234	20.74	47800	50300	47650	62100	33500	47800	49542.25	3.03	0	3460	54133	50966	49133	45966	44133	52550	47550	10	14300	100	33460	50	1	10013941	5002	30.38	3.72	12	0.53	1644.00	13444.00	52300	20230621	-4.49	16600	20220704	200.90	52300	-4.49	20230621	26650	87.43	20230105	52300	-4.49	20230621	16600	200.90	20220704	0.90	N	352480	100	10 억	303806	N	N	607	N	N
48	20230622	110713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	50000	2200	2	4.60	2339522900	47265	18.41	47800	50300	47650	62100	33500	47800	49498.65	3.03	0	1824	54133	50966	49133	45966	44133	52550	47550	10	14300	100	33460	100	1	10013941	5007	30.41	3.72	12	0.47	1644.00	13444.00	52300	20230621	-4.40	16600	20220704	201.20	52300	-4.40	20230621	26650	87.62	20230105	52300	-4.40	20230621	16600	201.20	20220704	0.90	N	352480	100	10 억	303806	N	N	607	N	N
49	20230622	100504	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	49950	2150	2	4.50	1759772900	35526	13.84	47800	50300	47650	62100	33500	47800	49535.67	3.03	0	1940	54133	50966	49133	45966	44133	52550	47550	10	14300	100	33460	50	1	10013941	5002	30.38	3.72	12	0.35	1644.00	13444.00	52300	20230621	-4.49	16600	20220704	200.90	52300	-4.49	20230621	26650	87.43	20230105	52300	-4.49	20230621	16600	200.90	20220704	0.90	N	352480	100	10 억	303806	N	N	607	N	N
50	20230622	090411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	48600	800	2	1.67	83224850	1734	0.68	47800	48600	47650	62100	33500	47800	47997.93	3.03	0	80	54133	50966	49133	45966	44133	52550	47550	10	14300	100	33460	50	1	10013941	4867	29.56	3.61	12	0.02	1644.00	13444.00	52300	20230621	-7.07	16600	20220704	192.77	52300	-7.07	20230621	26650	82.36	20230105	52300	-7.07	20230621	16600	192.77	20220704	0.90	N	352480	100	10 억	303806	N	N	607	N	N
51	20230621	160820	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	47800	1200	2	2.58	12666744200	256682	355.00	47600	52300	47300	60500	32650	46600	49348.80	2.42	0	60057	49666	48132	47166	45632	44666	47650	45150	10	13925	100	32620	50	1	10013941	4787	29.08	3.56	12	2.56	1644.00	13444.00	52300	20230621	-8.60	16600	20220704	187.95	52300	-8.60	20230621	26650	79.36	20230105	52300	-8.60	20230621	16600	187.95	20220704	0.94	N	352480	100	10 억	242111	N	N	607	N	N
52	20230621	150202	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	47700	1100	2	2.36	12306808550	249160	344.60	47600	52300	47300	60500	32650	46600	49393.26	2.42	0	60103	49666	48132	47166	45632	44666	47650	45150	10	13925	100	32620	50	1	10013941	4777	29.01	3.55	12	2.49	1644.00	13444.00	52300	20230621	-8.80	16600	20220704	187.35	52300	-8.80	20230621	26650	78.99	20230105	52300	-8.80	20230621	16600	187.35	20220704	0.94	N	352480	100	10 억	242111	N	N	496	N	N
53	20230621	140436	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	47950	1350	2	2.90	11062562650	223038	308.47	47600	52300	47500	60500	32650	46600	49599.53	2.42	0	48146	49666	48132	47166	45632	44666	47650	45150	10	13925	100	32620	50	1	10013941	4802	29.17	3.57	12	2.23	1644.00	13444.00	52300	20230621	-8.32	16600	20220704	188.86	52300	-8.32	20230621	26650	79.92	20230105	52300	-8.32	20230621	16600	188.86	20220704	0.94	N	352480	100	10 억	242111	N	N	496	N	N
54	20230621	130803	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	48300	1700	2	3.65	10166841050	204418	282.72	47600	52300	47500	60500	32650	46600	49735.64	2.42	0	39660	49666	48132	47166	45632	44666	47650	45150	10	13925	100	32620	50	1	10013941	4837	29.38	3.59	12	2.04	1644.00	13444.00	52300	20230621	-7.65	16600	20220704	190.96	52300	-7.65	20230621	26650	81.24	20230105	52300	-7.65	20230621	16600	190.96	20220704	0.94	N	352480	100	10 억	242111	N	N	496	N	N
55	20230621	120806	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	48400	1800	2	3.86	9254307600	185490	256.54	47600	52300	47500	60500	32650	46600	49891.25	2.42	0	32569	49666	48132	47166	45632	44666	47650	45150	10	13925	100	32620	50	1	10013941	4847	29.44	3.60	12	1.85	1644.00	13444.00	52300	20230621	-7.46	16600	20220704	191.57	52300	-7.46	20230621	26650	81.61	20230105	52300	-7.46	20230621	16600	191.57	20220704	0.94	N	352480	100	10 억	242111	N	N	496	N	N
56	20230621	110521	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	50200	3600	2	7.73	7663297900	153132	211.79	47600	52300	47500	60500	32650	46600	50043.87	2.42	0	25805	49666	48132	47166	45632	44666	47650	45150	10	13925	100	32620	100	1	10013941	5027	30.54	3.73	12	1.53	1644.00	13444.00	52300	20230621	-4.02	16600	20220704	202.41	52300	-4.02	20230621	26650	88.37	20230105	52300	-4.02	20230621	16600	202.41	20220704	0.94	N	352480	100	10 억	242111	N	N	496	N	N
57	20230621	100102	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	50300	3700	2	7.94	5639458250	112801	156.01	47600	52300	47500	60500	32650	46600	49994.93	2.42	0	14813	49666	48132	47166	45632	44666	47650	45150	10	13925	100	32620	100	1	10013941	5037	30.60	3.74	12	1.13	1644.00	13444.00	52300	20230621	-3.82	16600	20220704	203.01	52300	-3.82	20230621	26650	88.74	20230105	52300	-3.82	20230621	16600	203.01	20220704	0.94	N	352480	100	10 억	242111	N	N	496	N	N
58	20230621	090259	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	48250	1650	2	3.54	286394650	5996	8.29	47600	48300	47500	60500	32650	46600	47765.45	2.42	0	-692	49666	48132	47166	45632	44666	47650	45150	10	13925	100	32620	50	1	10013941	4832	29.35	3.59	12	0.06	1644.00	13444.00	49300	20230619	-2.13	16600	20220704	190.66	49300	-2.13	20230619	26650	81.05	20230105	49300	-2.13	20230619	16600	190.66	20220704	0.94	N	352480	100	10 억	242111	N	N	496	N	N
59	20230620	161030	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	46600	-1250	5	-2.61	3413374200	72257	93.50	47600	48700	46200	62200	33500	47850	47239.70	2.48	0	-6872	50416	49132	48016	46732	45616	48575	46175	10	14350	100	33490	50	1	10013941	4666	28.35	3.47	12	0.72	1644.00	13444.00	49300	20230619	-5.48	16600	20220704	180.72	49300	-5.48	20230619	26650	74.86	20230105	49300	-5.48	20230619	16600	180.72	20220704	0.98	N	352480	100	10 억	247984	N	N	496	N	N
60	20230620	150526	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	46900	-950	5	-1.99	3261337750	69009	89.29	47600	48700	46200	62200	33500	47850	47259.60	2.48	0	-5953	50416	49132	48016	46732	45616	48575	46175	10	14350	100	33490	50	1	10013941	4697	28.53	3.49	12	0.69	1644.00	13444.00	49300	20230619	-4.87	16600	20220704	182.53	49300	-4.87	20230619	26650	75.98	20230105	49300	-4.87	20230619	16600	182.53	20220704	0.98	N	352480	100	10 억	247984	N	N	77	N	N
61	20230620	140640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	46750	-1100	5	-2.30	2833329150	59847	77.44	47600	48700	46200	62200	33500	47850	47342.88	2.48	0	-5486	50416	49132	48016	46732	45616	48575	46175	10	14350	100	33490	50	1	10013941	4682	28.44	3.48	12	0.60	1644.00	13444.00	49300	20230619	-5.17	16600	20220704	181.63	49300	-5.17	20230619	26650	75.42	20230105	49300	-5.17	20230619	16600	181.63	20220704	0.98	N	352480	100	10 억	247984	N	N	77	N	N
62	20230620	130930	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	46450	-1400	5	-2.93	1748740400	36952	47.81	47600	48700	46400	62200	33500	47850	47324.65	2.48	0	-1830	50416	49132	48016	46732	45616	48575	46175	10	14350	100	33490	50	1	10013941	4651	28.25	3.46	12	0.37	1644.00	13444.00	49300	20230619	-5.78	16600	20220704	179.82	49300	-5.78	20230619	26650	74.30	20230105	49300	-5.78	20230619	16600	179.82	20220704	0.98	N	352480	100	10 억	247984	N	N	77	N	N
63	20230620	120653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	46500	-1350	5	-2.82	1532686200	32304	41.80	47600	48700	46500	62200	33500	47850	47445.71	2.48	0	-1219	50416	49132	48016	46732	45616	48575	46175	10	14350	100	33490	50	1	10013941	4656	28.28	3.46	12	0.32	1644.00	13444.00	49300	20230619	-5.68	16600	20220704	180.12	49300	-5.68	20230619	26650	74.48	20230105	49300	-5.68	20230619	16600	180.12	20220704	0.98	N	352480	100	10 억	247984	N	N	77	N	N
64	20230620	110624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	46800	-1050	5	-2.19	1240224600	26027	33.68	47600	48700	46800	62200	33500	47850	47651.46	2.48	0	-835	50416	49132	48016	46732	45616	48575	46175	10	14350	100	33490	50	1	10013941	4687	28.47	3.48	12	0.26	1644.00	13444.00	49300	20230619	-5.07	16600	20220704	181.93	49300	-5.07	20230619	26650	75.61	20230105	49300	-5.07	20230619	16600	181.93	20220704	0.98	N	352480	100	10 억	247984	N	N	77	N	N
65	20230620	100435	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47450	-400	5	-0.84	716940600	14894	19.27	47600	48700	47450	62200	33500	47850	48136.20	2.48	0	-671	50416	49132	48016	46732	45616	48575	46175	10	14350	100	33490	50	1	10013941	4752	28.86	3.53	12	0.15	1644.00	13444.00	49300	20230619	-3.75	16600	20220704	185.84	49300	-3.75	20230619	26650	78.05	20230105	49300	-3.75	20230619	16600	185.84	20220704	0.98	N	352480	100	10 억	247984	N	N	77	N	N
66	20230620	090507	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	48000	150	2	0.31	26867250	561	0.73	47600	48000	47600	62200	33500	47850	47891.71	2.48	0	111	50416	49132	48016	46732	45616	48575	46175	10	14350	100	33490	50	1	10013941	4807	29.20	3.57	12	0.01	1644.00	13444.00	49300	20230619	-2.64	16600	20220704	189.16	49300	-2.64	20230619	26650	80.11	20230105	49300	-2.64	20230619	16600	189.16	20220704	0.98	N	352480	100	10 억	247984	N	N	77	N	N
67	20230619	160920	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	47850	-1150	5	-2.35	3686762200	77163	75.68	49300	49300	46900	63700	34300	49000	47778.88	2.72	0	-23652	51400	50200	47950	46750	44500	50800	47350	10	14700	100	34300	50	1	10013941	4792	29.11	3.56	12	0.77	1644.00	13444.00	49300	20230619	-2.94	16600	20220704	188.25	49300	-2.94	20230619	26650	79.55	20230105	49300	-2.94	20230619	16600	188.25	20220704	0.98	N	352480	100	10 억	272634	N	N	77	N	N
68	20230619	150633	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	48050	-950	5	-1.94	3523612250	73761	72.35	49300	49300	46900	63700	34300	49000	47770.67	2.72	0	-22073	51400	50200	47950	46750	44500	50800	47350	10	14700	100	34300	50	1	10013941	4812	29.23	3.57	12	0.74	1644.00	13444.00	49300	20230619	-2.54	16600	20220704	189.46	49300	-2.54	20230619	26650	80.30	20230105	49300	-2.54	20230619	16600	189.46	20220704	0.98	N	352480	100	10 억	272634	N	N	1630	N	N
69	20230619	140737	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	48200	-800	5	-1.63	2838233000	59564	58.42	49300	49300	46900	63700	34300	49000	47650.14	2.72	0	-16320	51400	50200	47950	46750	44500	50800	47350	10	14700	100	34300	50	1	10013941	4827	29.32	3.59	12	0.59	1644.00	13444.00	49300	20230619	-2.23	16600	20220704	190.36	49300	-2.23	20230619	26650	80.86	20230105	49300	-2.23	20230619	16600	190.36	20220704	0.98	N	352480	100	10 억	272634	N	N	1630	N	N
70	20230619	130412	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	47150	-1850	5	-3.78	1734067500	36424	35.73	49300	49300	47100	63700	34300	49000	47607.83	2.72	0	-14043	51400	50200	47950	46750	44500	50800	47350	10	14700	100	34300	50	1	10013941	4722	28.68	3.51	12	0.36	1644.00	13444.00	49300	20230619	-4.36	16600	20220704	184.04	49300	-4.36	20230619	26650	76.92	20230105	49300	-4.36	20230619	16600	184.04	20220704	0.98	N	352480	100	10 억	272634	N	N	1630	N	N
71	20230619	120241	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	47350	-1650	5	-3.37	1460235250	30629	30.04	49300	49300	47150	63700	34300	49000	47674.92	2.72	0	-10877	51400	50200	47950	46750	44500	50800	47350	10	14700	100	34300	50	1	10013941	4742	28.80	3.52	12	0.31	1644.00	13444.00	49300	20230619	-3.96	16600	20220704	185.24	49300	-3.96	20230619	26650	77.67	20230105	49300	-3.96	20230619	16600	185.24	20220704	0.98	N	352480	100	10 억	272634	N	N	1630	N	N
72	20230619	110927	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	47400	-1600	5	-3.27	1292242300	27076	26.56	49300	49300	47200	63700	34300	49000	47726.48	2.72	0	-8453	51400	50200	47950	46750	44500	50800	47350	10	14700	100	34300	50	1	10013941	4747	28.83	3.53	12	0.27	1644.00	13444.00	49300	20230619	-3.85	16600	20220704	185.54	49300	-3.85	20230619	26650	77.86	20230105	49300	-3.85	20230619	16600	185.54	20220704	0.98	N	352480	100	10 억	272634	N	N	1630	N	N
73	20230619	100728	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	47350	-1650	5	-3.37	811888450	16949	16.62	49300	49300	47350	63700	34300	49000	47901.85	2.72	0	-5816	51400	50200	47950	46750	44500	50800	47350	10	14700	100	34300	50	1	10013941	4742	28.80	3.52	12	0.17	1644.00	13444.00	49300	20230619	-3.96	16600	20220704	185.24	49300	-3.96	20230619	26650	77.67	20230105	49300	-3.96	20230619	16600	185.24	20220704	0.98	N	352480	100	10 억	272634	N	N	1630	N	N
74	20230619	090505	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	48100	-900	5	-1.84	111345900	2296	2.25	49300	49300	48100	63700	34300	49000	48495.60	2.72	0	-251	51400	50200	47950	46750	44500	50800	47350	10	14700	100	34300	50	1	10013941	4817	29.26	3.58	12	0.02	1644.00	13444.00	49300	20230619	-2.43	16600	20220704	189.76	49300	-2.43	20230619	26650	80.49	20230105	49300	-2.43	20230619	16600	189.76	20220704	0.98	N	352480	100	10 억	272634	N	N	1630	N	N
75	20230616	160555	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	49000	3000	2	6.52	4822364500	101577	139.73	46600	49150	45700	59800	32200	46000	47470.02	2.57	0	18077	47200	46600	45700	45100	44200	46900	45400	10	13800	100	32200	50	1	10013941	4907	29.81	3.64	12	1.01	1644.00	13444.00	49150	20230616	-0.31	16600	20220704	195.18	49150	-0.31	20230616	26650	83.86	20230105	49150	-0.31	20230616	16600	195.18	20220704	0.99	N	352480	100	10 억	257541	N	N	1630	N	N
76	20230616	150416	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	48500	2500	2	5.43	4328520850	91467	125.82	46600	48500	45700	59800	32200	46000	47323.31	2.57	0	17106	47200	46600	45700	45100	44200	46900	45400	10	13800	100	32200	50	1	10013941	4857	29.50	3.61	12	0.91	1644.00	13444.00	48500	20230616	0.00	16600	20220704	192.17	48500	0.00	20230616	26650	81.99	20230105	48500	0.00	20230616	16600	192.17	20220704	0.99	N	352480	100	10 억	257541	N	N	662	N	N
77	20230616	140151	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	47850	1850	2	4.02	3413256550	72467	99.68	46600	48300	45700	59800	32200	46000	47100.84	2.57	0	17623	47200	46600	45700	45100	44200	46900	45400	10	13800	100	32200	50	1	10013941	4792	29.11	3.56	12	0.72	1644.00	13444.00	48300	20230530	-0.93	16600	20220704	188.25	48300	0.00	20230530	26650	79.55	20230105	48300	-0.93	20230530	16600	188.25	20220704	0.99	N	352480	100	10 억	257541	N	N	662	N	N
78	20230616	130426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47800	1800	2	3.91	2490393450	53243	73.24	46600	47950	45700	59800	32200	46000	46774.10	2.57	0	19594	47200	46600	45700	45100	44200	46900	45400	10	13800	100	32200	50	1	10013941	4787	29.08	3.56	12	0.53	1644.00	13444.00	48300	20230530	-1.04	16600	20220704	187.95	48300	-1.04	20230530	26650	79.36	20230105	48300	-1.04	20230530	16600	187.95	20220704	0.99	N	352480	100	10 억	257541	N	N	662	N	N
79	20230616	120409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	47300	1300	2	2.83	1914525000	41148	56.60	46600	47400	45700	59800	32200	46000	46527.78	2.57	0	19794	47200	46600	45700	45100	44200	46900	45400	10	13800	100	32200	50	1	10013941	4737	28.77	3.52	12	0.41	1644.00	13444.00	48300	20230530	-2.07	16600	20220704	184.94	48300	-2.07	20230530	26650	77.49	20230105	48300	-2.07	20230530	16600	184.94	20220704	0.99	N	352480	100	10 억	257541	N	N	662	N	N
80	20230616	110335	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	46600	600	2	1.30	1102145700	23869	32.83	46600	46600	45700	59800	32200	46000	46174.77	2.57	0	12284	47200	46600	45700	45100	44200	46900	45400	10	13800	100	32200	50	1	10013941	4666	28.35	3.47	12	0.24	1644.00	13444.00	48300	20230530	-3.52	16600	20220704	180.72	48300	-3.52	20230530	26650	74.86	20230105	48300	-3.52	20230530	16600	180.72	20220704	0.99	N	352480	100	10 억	257541	N	N	662	N	N
81	20230616	100753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	46150	150	2	0.33	589706150	12804	17.61	46600	46600	45700	59800	32200	46000	46056.40	2.57	0	5669	47200	46600	45700	45100	44200	46900	45400	10	13800	100	32200	50	1	10013941	4621	28.07	3.43	12	0.13	1644.00	13444.00	48300	20230530	-4.45	16600	20220704	178.01	48300	-4.45	20230530	26650	73.17	20230105	48300	-4.45	20230530	16600	178.01	20220704	0.99	N	352480	100	10 억	257541	N	N	662	N	N
82	20230616	090539	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	46050	50	2	0.11	45135800	977	1.34	46600	46600	46050	59800	32200	46000	46198.36	2.57	0	-734	47200	46600	45700	45100	44200	46900	45400	10	13800	100	32200	50	1	10013941	4611	28.01	3.43	12	0.01	1644.00	13444.00	48300	20230530	-4.66	16600	20220704	177.41	48300	-4.66	20230530	26650	72.80	20230105	48300	-4.66	20230530	16600	177.41	20220704	0.99	N	352480	100	10 억	257541	N	N	662	N	N
83	20230615	150115	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	45900	800	2	1.77	3141196700	68629	110.41	45100	46300	44800	58600	31600	45100	45770.69	2.62	0	-4357	47233	46166	45583	44516	43933	45875	44225	10	13500	100	31570	50	1	10013941	4596	27.92	3.41	12	0.69	1644.00	13444.00	48300	20230530	-4.97	16600	20220704	176.51	48300	-4.97	20230530	26650	72.23	20230105	48300	-4.97	20230530	16600	176.51	20220704	0.99	N	352480	100	10 억	262680	N	N	1099	N	N
84	20230615	140432	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	45600	500	2	1.11	2634499350	57581	92.64	45100	46300	44800	58600	31600	45100	45752.93	2.62	0	-368	47233	46166	45583	44516	43933	45875	44225	10	13500	100	31570	50	1	10013941	4566	27.74	3.39	12	0.58	1644.00	13444.00	48300	20230530	-5.59	16600	20220704	174.70	48300	-5.59	20230530	26650	71.11	20230105	48300	-5.59	20230530	16600	174.70	20220704	0.99	N	352480	100	10 억	262680	N	N	1099	N	N
85	20230615	130312	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	46250	1150	2	2.55	2105901800	46086	74.15	45100	46300	44800	58600	31600	45100	45695.04	2.62	0	8298	47233	46166	45583	44516	43933	45875	44225	10	13500	100	31570	50	1	10013941	4631	28.13	3.44	12	0.46	1644.00	13444.00	48300	20230530	-4.24	16600	20220704	178.61	48300	-4.24	20230530	26650	73.55	20230105	48300	-4.24	20230530	16600	178.61	20220704	0.99	N	352480	100	10 억	262680	N	N	1099	N	N
86	20230615	120748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	46150	1050	2	2.33	1807000450	39621	63.74	45100	46200	44800	58600	31600	45100	45607.14	2.62	0	8930	47233	46166	45583	44516	43933	45875	44225	10	13500	100	31570	50	1	10013941	4621	28.07	3.43	12	0.40	1644.00	13444.00	48300	20230530	-4.45	16600	20220704	178.01	48300	-4.45	20230530	26650	73.17	20230105	48300	-4.45	20230530	16600	178.01	20220704	0.99	N	352480	100	10 억	262680	N	N	1099	N	N
87	20230615	110521	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	45750	650	2	1.44	1462188450	32116	51.67	45100	46200	44800	58600	31600	45100	45528.35	2.62	0	10031	47233	46166	45583	44516	43933	45875	44225	10	13500	100	31570	50	1	10013941	4581	27.83	3.40	12	0.32	1644.00	13444.00	48300	20230530	-5.28	16600	20220704	175.60	48300	-5.28	20230530	26650	71.67	20230105	48300	-5.28	20230530	16600	175.60	20220704	0.99	N	352480	100	10 억	262680	N	N	1099	N	N
88	20230611	184830	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	46450	1400	2	3.11	4766243800	102766	182.33	45050	47500	44800	58500	31550	45050	46375.20	2.69	11815	18541	46650	45850	45050	44250	43450	45450	43850	10	13475	100	31530	50	1	10013941	4651	28.25	3.46	12	1.03	1644.00	13444.00	48300	20230530	-3.83	16600	20220704	179.82	48300	-3.83	20230530	26650	74.30	20230105	48300	-3.83	20230530	16600	179.82	20220704	1.25	N	352480	100	10 억	269060	N	N	2082	N	N

40 KiB Raw Blame History

40 KiB

Raw Blame History