KissMeData/036640/price/prices-20230601.csv

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,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230630,160412,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5640,-40,5,-0.70,528152500,93642,78.26,5680,5700,5590,7380,3980,5680,5640.12,1.76,0,8681,5920,5800,5730,5610,5540,5765,5575,82,1700,500,4080,10,1,16354800,922,9.20,0.86,12,0.57,613.00,6570.00,7750,20230407,-27.23,4855,20230103,16.17,7750,-27.23,20230407,4855,16.17,20230103,7750,-27.23,20230407,4855,16.17,20230103,5.05,N,036640,500,81 억,,288064,N,N,0,N,00,N
20230630,150415,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5660,-20,5,-0.35,494863160,87745,73.33,5680,5700,5590,7380,3980,5680,5639.79,1.76,0,8211,5920,5800,5730,5610,5540,5765,5575,82,1700,500,4080,10,1,16354800,926,9.23,0.86,12,0.54,613.00,6570.00,7750,20230407,-26.97,4855,20230103,16.58,7750,-26.97,20230407,4855,16.58,20230103,7750,-26.97,20230407,4855,16.58,20230103,5.05,N,036640,500,81 억,,288064,N,N,0,N,00,N
20230630,140413,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5660,-20,5,-0.35,306157120,54238,45.33,5680,5700,5590,7380,3980,5680,5644.70,1.76,0,-452,5920,5800,5730,5610,5540,5765,5575,82,1700,500,4080,10,1,16354800,926,9.23,0.86,12,0.33,613.00,6570.00,7750,20230407,-26.97,4855,20230103,16.58,7750,-26.97,20230407,4855,16.58,20230103,7750,-26.97,20230407,4855,16.58,20230103,5.05,N,036640,500,81 억,,288064,N,N,0,N,00,N
20230630,130416,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5670,-10,5,-0.18,271823940,48196,40.28,5680,5700,5590,7380,3980,5680,5639.97,1.76,0,253,5920,5800,5730,5610,5540,5765,5575,82,1700,500,4080,10,1,16354800,927,9.25,0.86,12,0.29,613.00,6570.00,7750,20230407,-26.84,4855,20230103,16.79,7750,-26.84,20230407,4855,16.79,20230103,7750,-26.84,20230407,4855,16.79,20230103,5.05,N,036640,500,81 억,,288064,N,N,0,N,00,N
20230630,120412,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5670,-10,5,-0.18,243125920,43124,36.04,5680,5700,5590,7380,3980,5680,5637.83,1.76,0,-542,5920,5800,5730,5610,5540,5765,5575,82,1700,500,4080,10,1,16354800,927,9.25,0.86,12,0.26,613.00,6570.00,7750,20230407,-26.84,4855,20230103,16.79,7750,-26.84,20230407,4855,16.79,20230103,7750,-26.84,20230407,4855,16.79,20230103,5.05,N,036640,500,81 억,,288064,N,N,0,N,00,N
20230630,110414,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5670,-10,5,-0.18,212747730,37765,31.56,5680,5700,5590,7380,3980,5680,5633.46,1.76,0,2403,5920,5800,5730,5610,5540,5765,5575,82,1700,500,4080,10,1,16354800,927,9.25,0.86,12,0.23,613.00,6570.00,7750,20230407,-26.84,4855,20230103,16.79,7750,-26.84,20230407,4855,16.79,20230103,7750,-26.84,20230407,4855,16.79,20230103,5.05,N,036640,500,81 억,,288064,N,N,0,N,00,N
20230630,100414,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5640,-40,5,-0.70,163702820,29086,24.31,5680,5700,5590,7380,3980,5680,5628.23,1.76,0,69,5920,5800,5730,5610,5540,5765,5575,82,1700,500,4080,10,1,16354800,922,9.20,0.86,12,0.18,613.00,6570.00,7750,20230407,-27.23,4855,20230103,16.17,7750,-27.23,20230407,4855,16.17,20230103,7750,-27.23,20230407,4855,16.17,20230103,5.05,N,036640,500,81 억,,288064,N,N,0,N,00,N
20230630,090415,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5690,10,2,0.18,13326930,2349,1.96,5680,5700,5660,7380,3980,5680,5673.45,1.76,0,-1340,5920,5800,5730,5610,5540,5765,5575,82,1700,500,4080,10,1,16354800,931,9.28,0.87,12,0.01,613.00,6570.00,7750,20230407,-26.58,4855,20230103,17.20,7750,-26.58,20230407,4855,17.20,20230103,7750,-26.58,20230407,4855,17.20,20230103,5.05,N,036640,500,81 억,,288064,N,N,0,N,00,N
20230629,160414,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5680,-140,5,-2.41,682411770,119168,111.28,5850,5850,5660,7560,4080,5820,5726.49,1.79,0,-4751,5966,5892,5856,5782,5746,5875,5765,82,1740,500,4190,10,1,16354800,929,9.27,0.86,12,0.73,613.00,6570.00,7750,20230407,-26.71,4855,20230103,16.99,7750,-26.71,20230407,4855,16.99,20230103,7750,-26.71,20230407,4855,16.99,20230103,5.05,N,036640,500,81 억,,292816,N,N,0,N,00,N
20230629,150412,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5670,-150,5,-2.58,665713000,116227,108.54,5850,5850,5660,7560,4080,5820,5727.70,1.79,0,-4175,5966,5892,5856,5782,5746,5875,5765,82,1740,500,4190,10,1,16354800,927,9.25,0.86,12,0.71,613.00,6570.00,7750,20230407,-26.84,4855,20230103,16.79,7750,-26.84,20230407,4855,16.79,20230103,7750,-26.84,20230407,4855,16.79,20230103,5.05,N,036640,500,81 억,,292816,N,N,0,N,00,N
20230629,140411,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5680,-140,5,-2.41,610537540,106496,99.45,5850,5850,5660,7560,4080,5820,5732.96,1.79,0,-4297,5966,5892,5856,5782,5746,5875,5765,82,1740,500,4190,10,1,16354800,929,9.27,0.86,12,0.65,613.00,6570.00,7750,20230407,-26.71,4855,20230103,16.99,7750,-26.71,20230407,4855,16.99,20230103,7750,-26.71,20230407,4855,16.99,20230103,5.05,N,036640,500,81 억,,292816,N,N,0,N,00,N
20230629,130411,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5710,-110,5,-1.89,555087240,96731,90.33,5850,5850,5660,7560,4080,5820,5738.46,1.79,0,-3246,5966,5892,5856,5782,5746,5875,5765,82,1740,500,4190,10,1,16354800,934,9.31,0.87,12,0.59,613.00,6570.00,7750,20230407,-26.32,4855,20230103,17.61,7750,-26.32,20230407,4855,17.61,20230103,7750,-26.32,20230407,4855,17.61,20230103,5.05,N,036640,500,81 억,,292816,N,N,0,N,00,N
20230629,120412,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5730,-90,5,-1.55,525787530,91593,85.53,5850,5850,5660,7560,4080,5820,5740.48,1.79,0,-2929,5966,5892,5856,5782,5746,5875,5765,82,1740,500,4190,10,1,16354800,937,9.35,0.87,12,0.56,613.00,6570.00,7750,20230407,-26.06,4855,20230103,18.02,7750,-26.06,20230407,4855,18.02,20230103,7750,-26.06,20230407,4855,18.02,20230103,5.05,N,036640,500,81 억,,292816,N,N,0,N,00,N
20230629,110413,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5720,-100,5,-1.72,384683820,66819,62.40,5850,5850,5700,7560,4080,5820,5757.10,1.79,0,-3941,5966,5892,5856,5782,5746,5875,5765,82,1740,500,4190,10,1,16354800,935,9.33,0.87,12,0.41,613.00,6570.00,7750,20230407,-26.19,4855,20230103,17.82,7750,-26.19,20230407,4855,17.82,20230103,7750,-26.19,20230407,4855,17.82,20230103,5.05,N,036640,500,81 억,,292816,N,N,0,N,00,N
20230629,100412,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5770,-50,5,-0.86,166597210,28707,26.81,5850,5850,5750,7560,4080,5820,5803.37,1.79,0,-7005,5966,5892,5856,5782,5746,5875,5765,82,1740,500,4190,10,1,16354800,944,9.41,0.88,12,0.18,613.00,6570.00,7750,20230407,-25.55,4855,20230103,18.85,7750,-25.55,20230407,4855,18.85,20230103,7750,-25.55,20230407,4855,18.85,20230103,5.05,N,036640,500,81 억,,292816,N,N,0,N,00,N
20230629,090412,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5850,30,2,0.52,9773210,1671,1.56,5850,5850,5830,7560,4080,5820,5848.72,1.79,0,1,5966,5892,5856,5782,5746,5875,5765,82,1740,500,4190,10,1,16354800,957,9.54,0.89,12,0.01,613.00,6570.00,7750,20230407,-24.52,4855,20230103,20.49,7750,-24.52,20230407,4855,20.49,20230103,7750,-24.52,20230407,4855,20.49,20230103,5.05,N,036640,500,81 억,,292816,N,N,0,N,00,N
20230628,160408,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5820,-80,5,-1.36,617064170,105416,82.35,5930,5930,5820,7670,4130,5900,5853.68,1.79,0,-516,6113,6006,5953,5846,5793,5980,5820,82,1770,500,4240,10,1,16354800,952,9.49,0.89,12,0.64,613.00,6570.00,7750,20230407,-24.90,4855,20230103,19.88,7750,-24.90,20230407,4855,19.88,20230103,7750,-24.90,20230407,4855,19.88,20230103,5.08,N,036640,500,81 억,,293098,N,N,0,N,00,N
20230628,150410,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5830,-70,5,-1.19,585925810,100071,78.18,5930,5930,5820,7670,4130,5900,5855.10,1.79,0,651,6113,6006,5953,5846,5793,5980,5820,82,1770,500,4240,10,1,16354800,953,9.51,0.89,12,0.61,613.00,6570.00,7750,20230407,-24.77,4855,20230103,20.08,7750,-24.77,20230407,4855,20.08,20230103,7750,-24.77,20230407,4855,20.08,20230103,5.08,N,036640,500,81 억,,293098,N,N,0,N,00,N
20230628,140408,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5850,-50,5,-0.85,469692240,80148,62.61,5930,5930,5830,7670,4130,5900,5860.31,1.79,0,1894,6113,6006,5953,5846,5793,5980,5820,82,1770,500,4240,10,1,16354800,957,9.54,0.89,12,0.49,613.00,6570.00,7750,20230407,-24.52,4855,20230103,20.49,7750,-24.52,20230407,4855,20.49,20230103,7750,-24.52,20230407,4855,20.49,20230103,5.08,N,036640,500,81 억,,293098,N,N,0,N,00,N
20230628,130410,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5860,-40,5,-0.68,363562430,61992,48.43,5930,5930,5840,7670,4130,5900,5864.67,1.79,0,3497,6113,6006,5953,5846,5793,5980,5820,82,1770,500,4240,10,1,16354800,958,9.56,0.89,12,0.38,613.00,6570.00,7750,20230407,-24.39,4855,20230103,20.70,7750,-24.39,20230407,4855,20.70,20230103,7750,-24.39,20230407,4855,20.70,20230103,5.08,N,036640,500,81 억,,293098,N,N,0,N,00,N
20230628,120341,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5880,-20,5,-0.34,331310420,56491,44.13,5930,5930,5840,7670,4130,5900,5864.84,1.79,0,2951,6113,6006,5953,5846,5793,5980,5820,82,1770,500,4240,10,1,16354800,962,9.59,0.89,12,0.35,613.00,6570.00,7750,20230407,-24.13,4855,20230103,21.11,7750,-24.13,20230407,4855,21.11,20230103,7750,-24.13,20230407,4855,21.11,20230103,5.08,N,036640,500,81 억,,293098,N,N,0,N,00,N
20230628,110413,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5850,-50,5,-0.85,274199900,46743,36.52,5930,5930,5840,7670,4130,5900,5866.12,1.79,0,-1131,6113,6006,5953,5846,5793,5980,5820,82,1770,500,4240,10,1,16354800,957,9.54,0.89,12,0.29,613.00,6570.00,7750,20230407,-24.52,4855,20230103,20.49,7750,-24.52,20230407,4855,20.49,20230103,7750,-24.52,20230407,4855,20.49,20230103,5.08,N,036640,500,81 억,,293098,N,N,0,N,00,N
20230628,100412,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5880,-20,5,-0.34,185895480,31661,24.73,5930,5930,5840,7670,4130,5900,5871.43,1.79,0,-1849,6113,6006,5953,5846,5793,5980,5820,82,1770,500,4240,10,1,16354800,962,9.59,0.89,12,0.19,613.00,6570.00,7750,20230407,-24.13,4855,20230103,21.11,7750,-24.13,20230407,4855,21.11,20230103,7750,-24.13,20230407,4855,21.11,20230103,5.08,N,036640,500,81 억,,293098,N,N,0,N,00,N
20230628,090410,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5900,0,3,0.00,29907380,5057,3.95,5930,5930,5890,7670,4130,5900,5914.06,1.79,0,-1202,6113,6006,5953,5846,5793,5980,5820,82,1770,500,4240,10,1,16354800,965,9.62,0.90,12,0.03,613.00,6570.00,7750,20230407,-23.87,4855,20230103,21.52,7750,-23.87,20230407,4855,21.52,20230103,7750,-23.87,20230407,4855,21.52,20230103,5.08,N,036640,500,81 억,,293098,N,N,0,N,00,N
20230627,160411,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5900,-150,5,-2.48,760015580,127756,157.37,6050,6060,5900,7860,4240,6050,5949.09,1.94,0,-24825,6150,6100,6000,5950,5850,6125,5975,82,1810,500,4350,10,1,16354800,965,9.62,0.90,12,0.78,613.00,6570.00,7750,20230407,-23.87,4855,20230103,21.52,7750,-23.87,20230407,4855,21.52,20230103,7750,-23.87,20230407,4855,21.52,20230103,5.11,N,036640,500,81 억,,317596,N,N,0,N,00,N
20230627,150414,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5910,-140,5,-2.31,696652860,117029,144.15,6050,6060,5900,7860,4240,6050,5952.82,1.94,0,-22408,6150,6100,6000,5950,5850,6125,5975,82,1810,500,4350,10,1,16354800,967,9.64,0.90,12,0.72,613.00,6570.00,7750,20230407,-23.74,4855,20230103,21.73,7750,-23.74,20230407,4855,21.73,20230103,7750,-23.74,20230407,4855,21.73,20230103,5.11,N,036640,500,81 억,,317596,N,N,0,N,00,N
20230627,140416,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5930,-120,5,-1.98,409555850,68484,84.36,6050,6060,5920,7860,4240,6050,5980.31,1.94,0,-20563,6150,6100,6000,5950,5850,6125,5975,82,1810,500,4350,10,1,16354800,970,9.67,0.90,12,0.42,613.00,6570.00,7750,20230407,-23.48,4855,20230103,22.14,7750,-23.48,20230407,4855,22.14,20230103,7750,-23.48,20230407,4855,22.14,20230103,5.11,N,036640,500,81 억,,317596,N,N,0,N,00,N
20230627,130416,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5970,-80,5,-1.32,297040080,49560,61.05,6050,6060,5950,7860,4240,6050,5993.54,1.94,0,-17837,6150,6100,6000,5950,5850,6125,5975,82,1810,500,4350,10,1,16354800,976,9.74,0.91,12,0.30,613.00,6570.00,7750,20230407,-22.97,4855,20230103,22.97,7750,-22.97,20230407,4855,22.97,20230103,7750,-22.97,20230407,4855,22.97,20230103,5.11,N,036640,500,81 억,,317596,N,N,0,N,00,N
20230627,120418,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5980,-70,5,-1.16,229117130,38184,47.03,6050,6060,5960,7860,4240,6050,6000.34,1.94,0,-12376,6150,6100,6000,5950,5850,6125,5975,82,1810,500,4350,10,1,16354800,978,9.76,0.91,12,0.23,613.00,6570.00,7750,20230407,-22.84,4855,20230103,23.17,7750,-22.84,20230407,4855,23.17,20230103,7750,-22.84,20230407,4855,23.17,20230103,5.11,N,036640,500,81 억,,317596,N,N,0,N,00,N
20230627,110418,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6000,-50,5,-0.83,182768500,30440,37.50,6050,6060,5960,7860,4240,6050,6004.22,1.94,0,-8134,6150,6100,6000,5950,5850,6125,5975,82,1810,500,4350,10,1,16354800,981,9.79,0.91,12,0.19,613.00,6570.00,7750,20230407,-22.58,4855,20230103,23.58,7750,-22.58,20230407,4855,23.58,20230103,7750,-22.58,20230407,4855,23.58,20230103,5.11,N,036640,500,81 억,,317596,N,N,0,N,00,N
20230627,100408,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6010,-40,5,-0.66,112159970,18640,22.96,6050,6060,5980,7860,4240,6050,6017.17,1.94,0,-1649,6150,6100,6000,5950,5850,6125,5975,82,1810,500,4350,10,1,16354800,983,9.80,0.91,12,0.11,613.00,6570.00,7750,20230407,-22.45,4855,20230103,23.79,7750,-22.45,20230407,4855,23.79,20230103,7750,-22.45,20230407,4855,23.79,20230103,5.11,N,036640,500,81 억,,317596,N,N,0,N,00,N
20230627,090411,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6050,0,3,0.00,19567010,3234,3.98,6050,6060,6050,7860,4240,6050,6050.41,1.94,0,-918,6150,6100,6000,5950,5850,6125,5975,82,1810,500,4350,10,1,16354800,989,9.87,0.92,12,0.02,613.00,6570.00,7750,20230407,-21.94,4855,20230103,24.61,7750,-21.94,20230407,4855,24.61,20230103,7750,-21.94,20230407,4855,24.61,20230103,5.11,N,036640,500,81 억,,317596,N,N,0,N,00,N
20230626,160410,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6050,20,2,0.33,485885680,81169,79.22,6010,6050,5900,7830,4230,6030,5985.86,2.01,0,-10651,6203,6116,6063,5976,5923,6090,5950,82,1800,500,4340,10,1,16354800,989,9.87,0.92,12,0.50,613.00,6570.00,7750,20230407,-21.94,4855,20230103,24.61,7750,-21.94,20230407,4855,24.61,20230103,7750,-21.94,20230407,4855,24.61,20230103,5.16,N,036640,500,81 억,,328233,N,N,0,N,00,N
20230626,150413,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6010,-20,5,-0.33,427057430,71412,69.69,6010,6030,5900,7830,4230,6030,5980.19,2.01,0,-10709,6203,6116,6063,5976,5923,6090,5950,82,1800,500,4340,10,1,16354800,983,9.80,0.91,12,0.44,613.00,6570.00,7750,20230407,-22.45,4855,20230103,23.79,7750,-22.45,20230407,4855,23.79,20230103,7750,-22.45,20230407,4855,23.79,20230103,5.16,N,036640,500,81 억,,328233,N,N,0,N,00,N
20230626,140412,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6030,0,3,0.00,353582120,59170,57.75,6010,6030,5900,7830,4230,6030,5975.70,2.01,0,-9821,6203,6116,6063,5976,5923,6090,5950,82,1800,500,4340,10,1,16354800,986,9.84,0.92,12,0.36,613.00,6570.00,7750,20230407,-22.19,4855,20230103,24.20,7750,-22.19,20230407,4855,24.20,20230103,7750,-22.19,20230407,4855,24.20,20230103,5.16,N,036640,500,81 억,,328233,N,N,0,N,00,N
20230626,130412,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5990,-40,5,-0.66,225758170,37846,36.94,6010,6030,5900,7830,4230,6030,5965.18,2.01,0,-7054,6203,6116,6063,5976,5923,6090,5950,82,1800,500,4340,10,1,16354800,980,9.77,0.91,12,0.23,613.00,6570.00,7750,20230407,-22.71,4855,20230103,23.38,7750,-22.71,20230407,4855,23.38,20230103,7750,-22.71,20230407,4855,23.38,20230103,5.16,N,036640,500,81 억,,328233,N,N,0,N,00,N
20230626,120409,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5990,-40,5,-0.66,208062550,34892,34.05,6010,6030,5900,7830,4230,6030,5963.04,2.01,0,-6663,6203,6116,6063,5976,5923,6090,5950,82,1800,500,4340,10,1,16354800,980,9.77,0.91,12,0.21,613.00,6570.00,7750,20230407,-22.71,4855,20230103,23.38,7750,-22.71,20230407,4855,23.38,20230103,7750,-22.71,20230407,4855,23.38,20230103,5.16,N,036640,500,81 억,,328233,N,N,0,N,00,N
20230626,110408,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5980,-50,5,-0.83,174763840,29336,28.63,6010,6030,5900,7830,4230,6030,5957.32,2.01,0,-7111,6203,6116,6063,5976,5923,6090,5950,82,1800,500,4340,10,1,16354800,978,9.76,0.91,12,0.18,613.00,6570.00,7750,20230407,-22.84,4855,20230103,23.17,7750,-22.84,20230407,4855,23.17,20230103,7750,-22.84,20230407,4855,23.17,20230103,5.16,N,036640,500,81 억,,328233,N,N,0,N,00,N
20230626,100409,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6010,-20,5,-0.33,143332670,24077,23.50,6010,6030,5900,7830,4230,6030,5953.10,2.01,0,-6758,6203,6116,6063,5976,5923,6090,5950,82,1800,500,4340,10,1,16354800,983,9.80,0.91,12,0.15,613.00,6570.00,7750,20230407,-22.45,4855,20230103,23.79,7750,-22.45,20230407,4855,23.79,20230103,7750,-22.45,20230407,4855,23.79,20230103,5.16,N,036640,500,81 억,,328233,N,N,0,N,00,N
20230626,090410,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6010,-20,5,-0.33,9642920,1606,1.57,6010,6030,5990,7830,4230,6030,6004.31,2.01,0,-1403,6203,6116,6063,5976,5923,6090,5950,82,1800,500,4340,10,1,16354800,983,9.80,0.91,12,0.01,613.00,6570.00,7750,20230407,-22.45,4855,20230103,23.79,7750,-22.45,20230407,4855,23.79,20230103,7750,-22.45,20230407,4855,23.79,20230103,5.16,N,036640,500,81 억,,328233,N,N,0,N,00,N
20230623,162318,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6030,-100,5,-1.63,616927660,101608,118.40,6150,6150,6010,7960,4300,6130,6071.86,2.01,0,113,6243,6186,6113,6056,5983,6215,6085,82,1830,500,4410,10,1,16354800,986,9.84,0.92,12,0.62,613.00,6570.00,7750,20230407,-22.19,4855,20230103,24.20,7750,-22.19,20230407,4855,24.20,20230103,7750,-22.19,20230407,4855,24.20,20230103,5.06,N,036640,500,81 억,,328119,N,N,0,N,00,N
20230623,140328,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6020,-110,5,-1.79,539290370,88743,103.41,6150,6150,6010,7960,4300,6130,6076.99,2.01,0,81,6243,6186,6113,6056,5983,6215,6085,82,1830,500,4410,10,1,16354800,985,9.82,0.92,12,0.54,613.00,6570.00,7750,20230407,-22.32,4855,20230103,24.00,7750,-22.32,20230407,4855,24.00,20230103,7750,-22.32,20230407,4855,24.00,20230103,5.06,N,036640,500,81 억,,328119,N,N,0,N,00,N
20230622,160831,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6130,20,2,0.33,517193490,84563,44.53,6100,6170,6040,7940,4280,6110,6115.96,1.99,0,1978,6323,6216,6153,6046,5983,6185,6015,82,1830,500,4390,10,1,16354800,1003,10.00,0.93,12,0.52,613.00,6570.00,7750,20230407,-20.90,4855,20230103,26.26,7750,-20.90,20230407,4855,26.26,20230103,7750,-20.90,20230407,4855,26.26,20230103,5.04,N,036640,500,81 억,,325663,N,N,0,N,00,N
20230622,150448,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6120,10,2,0.16,461725450,75493,39.75,6100,6170,6040,7940,4280,6110,6116.15,1.99,0,2515,6323,6216,6153,6046,5983,6185,6015,82,1830,500,4390,10,1,16354800,1001,9.98,0.93,12,0.46,613.00,6570.00,7750,20230407,-21.03,4855,20230103,26.06,7750,-21.03,20230407,4855,26.06,20230103,7750,-21.03,20230407,4855,26.06,20230103,5.04,N,036640,500,81 억,,325663,N,N,0,N,00,N
20230622,140606,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6150,40,2,0.65,366342980,59903,31.54,6100,6170,6040,7940,4280,6110,6115.62,1.99,0,3015,6323,6216,6153,6046,5983,6185,6015,82,1830,500,4390,10,1,16354800,1006,10.03,0.94,12,0.37,613.00,6570.00,7750,20230407,-20.65,4855,20230103,26.67,7750,-20.65,20230407,4855,26.67,20230103,7750,-20.65,20230407,4855,26.67,20230103,5.04,N,036640,500,81 억,,325663,N,N,0,N,00,N
20230622,130307,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6150,40,2,0.65,333154730,54502,28.70,6100,6170,6040,7940,4280,6110,6112.71,1.99,0,4114,6323,6216,6153,6046,5983,6185,6015,82,1830,500,4390,10,1,16354800,1006,10.03,0.94,12,0.33,613.00,6570.00,7750,20230407,-20.65,4855,20230103,26.67,7750,-20.65,20230407,4855,26.67,20230103,7750,-20.65,20230407,4855,26.67,20230103,5.04,N,036640,500,81 억,,325663,N,N,0,N,00,N
20230622,120926,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6150,40,2,0.65,316169920,51736,27.24,6100,6170,6040,7940,4280,6110,6111.22,1.99,0,4142,6323,6216,6153,6046,5983,6185,6015,82,1830,500,4390,10,1,16354800,1006,10.03,0.94,12,0.32,613.00,6570.00,7750,20230407,-20.65,4855,20230103,26.67,7750,-20.65,20230407,4855,26.67,20230103,7750,-20.65,20230407,4855,26.67,20230103,5.04,N,036640,500,81 억,,325663,N,N,0,N,00,N
20230622,110155,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6130,20,2,0.33,232121810,38066,20.04,6100,6150,6040,7940,4280,6110,6097.83,1.99,0,548,6323,6216,6153,6046,5983,6185,6015,82,1830,500,4390,10,1,16354800,1003,10.00,0.93,12,0.23,613.00,6570.00,7750,20230407,-20.90,4855,20230103,26.26,7750,-20.90,20230407,4855,26.26,20230103,7750,-20.90,20230407,4855,26.26,20230103,5.04,N,036640,500,81 억,,325663,N,N,0,N,00,N
20230622,101020,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6110,0,3,0.00,182829380,30019,15.81,6100,6150,6040,7940,4280,6110,6090.36,1.99,0,-3225,6323,6216,6153,6046,5983,6185,6015,82,1830,500,4390,10,1,16354800,999,9.97,0.93,12,0.18,613.00,6570.00,7750,20230407,-21.16,4855,20230103,25.85,7750,-21.16,20230407,4855,25.85,20230103,7750,-21.16,20230407,4855,25.85,20230103,5.04,N,036640,500,81 억,,325663,N,N,0,N,00,N
20230622,090308,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6090,-20,5,-0.33,11342460,1861,0.98,6100,6110,6080,7940,4280,6110,6093.59,1.99,0,-1404,6323,6216,6153,6046,5983,6185,6015,82,1830,500,4390,10,1,16354800,996,9.93,0.93,12,0.01,613.00,6570.00,7750,20230407,-21.42,4855,20230103,25.44,7750,-21.42,20230407,4855,25.44,20230103,7750,-21.42,20230407,4855,25.44,20230103,5.04,N,036640,500,81 억,,325663,N,N,0,N,00,N
20230621,160208,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6110,-140,5,-2.24,1158410560,188962,152.77,6250,6260,6090,8120,4380,6250,6130.39,1.80,0,30715,6390,6320,6260,6190,6130,6290,6160,82,1870,500,4500,10,1,16354800,999,9.97,0.93,12,1.16,613.00,6570.00,7750,20230407,-21.16,4855,20230103,25.85,7750,-21.16,20230407,4855,25.85,20230103,7750,-21.16,20230407,4855,25.85,20230103,5.07,N,036640,500,81 억,,294944,N,N,0,N,00,N
20230621,150840,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6100,-150,5,-2.40,1119565100,182602,147.63,6250,6260,6090,8120,4380,6250,6131.18,1.80,0,31518,6390,6320,6260,6190,6130,6290,6160,82,1870,500,4500,10,1,16354800,998,9.95,0.93,12,1.12,613.00,6570.00,7750,20230407,-21.29,4855,20230103,25.64,7750,-21.29,20230407,4855,25.64,20230103,7750,-21.29,20230407,4855,25.64,20230103,5.07,N,036640,500,81 억,,294944,N,N,0,N,00,N
20230621,141021,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6130,-120,5,-1.92,986614560,160831,130.03,6250,6260,6100,8120,4380,6250,6134.48,1.80,0,31140,6390,6320,6260,6190,6130,6290,6160,82,1870,500,4500,10,1,16354800,1003,10.00,0.93,12,0.98,613.00,6570.00,7750,20230407,-20.90,4855,20230103,26.26,7750,-20.90,20230407,4855,26.26,20230103,7750,-20.90,20230407,4855,26.26,20230103,5.07,N,036640,500,81 억,,294944,N,N,0,N,00,N
20230621,130738,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6140,-110,5,-1.76,899584570,146608,118.53,6250,6260,6100,8120,4380,6250,6135.98,1.80,0,31518,6390,6320,6260,6190,6130,6290,6160,82,1870,500,4500,10,1,16354800,1004,10.02,0.93,12,0.90,613.00,6570.00,7750,20230407,-20.77,4855,20230103,26.47,7750,-20.77,20230407,4855,26.47,20230103,7750,-20.77,20230407,4855,26.47,20230103,5.07,N,036640,500,81 억,,294944,N,N,0,N,00,N
20230621,121018,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6160,-90,5,-1.44,880278350,143461,115.98,6250,6260,6100,8120,4380,6250,6136.01,1.80,0,30860,6390,6320,6260,6190,6130,6290,6160,82,1870,500,4500,10,1,16354800,1007,10.05,0.94,12,0.88,613.00,6570.00,7750,20230407,-20.52,4855,20230103,26.88,7750,-20.52,20230407,4855,26.88,20230103,7750,-20.52,20230407,4855,26.88,20230103,5.07,N,036640,500,81 억,,294944,N,N,0,N,00,N
20230621,111020,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6150,-100,5,-1.60,814501150,132755,107.33,6250,6260,6100,8120,4380,6250,6135.37,1.80,0,27218,6390,6320,6260,6190,6130,6290,6160,82,1870,500,4500,10,1,16354800,1006,10.03,0.94,12,0.81,613.00,6570.00,7750,20230407,-20.65,4855,20230103,26.67,7750,-20.65,20230407,4855,26.67,20230103,7750,-20.65,20230407,4855,26.67,20230103,5.07,N,036640,500,81 억,,294944,N,N,0,N,00,N
20230621,100412,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6120,-130,5,-2.08,457884580,74507,60.24,6250,6260,6100,8120,4380,6250,6145.52,1.80,0,5542,6390,6320,6260,6190,6130,6290,6160,82,1870,500,4500,10,1,16354800,1001,9.98,0.93,12,0.46,613.00,6570.00,7750,20230407,-21.03,4855,20230103,26.06,7750,-21.03,20230407,4855,26.06,20230103,7750,-21.03,20230407,4855,26.06,20230103,5.07,N,036640,500,81 억,,294944,N,N,0,N,00,N
20230621,090342,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6250,0,3,0.00,7123320,1144,0.92,6250,6260,6210,8120,4380,6250,6226.66,1.80,0,-996,6390,6320,6260,6190,6130,6290,6160,82,1870,500,4500,10,1,16354800,1022,10.20,0.95,12,0.01,613.00,6570.00,7750,20230407,-19.35,4855,20230103,28.73,7750,-19.35,20230407,4855,28.73,20230103,7750,-19.35,20230407,4855,28.73,20230103,5.07,N,036640,500,81 억,,294944,N,N,0,N,00,N
20230620,160446,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6250,-30,5,-0.48,770161170,123181,72.00,6280,6330,6200,8160,4400,6280,6252.28,1.90,0,-15057,6373,6326,6243,6196,6113,6350,6220,82,1880,500,4520,10,1,16354800,1022,10.20,0.95,12,0.75,613.00,6570.00,7750,20230407,-19.35,4855,20230103,28.73,7750,-19.35,20230407,4855,28.73,20230103,7750,-19.35,20230407,4855,28.73,20230103,5.04,N,036640,500,81 억,,309939,N,N,0,N,00,N
20230620,150910,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6250,-30,5,-0.48,727378540,116330,68.00,6280,6330,6200,8160,4400,6280,6252.72,1.90,0,-14056,6373,6326,6243,6196,6113,6350,6220,82,1880,500,4520,10,1,16354800,1022,10.20,0.95,12,0.71,613.00,6570.00,7750,20230407,-19.35,4855,20230103,28.73,7750,-19.35,20230407,4855,28.73,20230103,7750,-19.35,20230407,4855,28.73,20230103,5.04,N,036640,500,81 억,,309939,N,N,0,N,00,N
20230620,140235,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6230,-50,5,-0.80,598513440,95633,55.90,6280,6330,6200,8160,4400,6280,6258.44,1.90,0,-11727,6373,6326,6243,6196,6113,6350,6220,82,1880,500,4520,10,1,16354800,1019,10.16,0.95,12,0.58,613.00,6570.00,7750,20230407,-19.61,4855,20230103,28.32,7750,-19.61,20230407,4855,28.32,20230103,7750,-19.61,20230407,4855,28.32,20230103,5.04,N,036640,500,81 억,,309939,N,N,0,N,00,N
20230620,130152,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6250,-30,5,-0.48,532626570,85065,49.72,6280,6330,6200,8160,4400,6280,6261.41,1.90,0,-10251,6373,6326,6243,6196,6113,6350,6220,82,1880,500,4520,10,1,16354800,1022,10.20,0.95,12,0.52,613.00,6570.00,7750,20230407,-19.35,4855,20230103,28.73,7750,-19.35,20230407,4855,28.73,20230103,7750,-19.35,20230407,4855,28.73,20230103,5.04,N,036640,500,81 억,,309939,N,N,0,N,00,N
20230620,120433,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6210,-70,5,-1.11,485424720,77478,45.29,6280,6330,6200,8160,4400,6280,6265.32,1.90,0,-8081,6373,6326,6243,6196,6113,6350,6220,82,1880,500,4520,10,1,16354800,1016,10.13,0.95,12,0.47,613.00,6570.00,7750,20230407,-19.87,4855,20230103,27.91,7750,-19.87,20230407,4855,27.91,20230103,7750,-19.87,20230407,4855,27.91,20230103,5.04,N,036640,500,81 억,,309939,N,N,0,N,00,N
20230620,110438,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6240,-40,5,-0.64,410695090,65467,38.27,6280,6330,6220,8160,4400,6280,6273.31,1.90,0,-7029,6373,6326,6243,6196,6113,6350,6220,82,1880,500,4520,10,1,16354800,1021,10.18,0.95,12,0.40,613.00,6570.00,7750,20230407,-19.48,4855,20230103,28.53,7750,-19.48,20230407,4855,28.53,20230103,7750,-19.48,20230407,4855,28.53,20230103,5.04,N,036640,500,81 억,,309939,N,N,0,N,00,N
20230620,100728,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6290,10,2,0.16,287628800,45756,26.74,6280,6330,6240,8160,4400,6280,6286.14,1.90,0,-2117,6373,6326,6243,6196,6113,6350,6220,82,1880,500,4520,10,1,16354800,1029,10.26,0.96,12,0.28,613.00,6570.00,7750,20230407,-18.84,4855,20230103,29.56,7750,-18.84,20230407,4855,29.56,20230103,7750,-18.84,20230407,4855,29.56,20230103,5.04,N,036640,500,81 억,,309939,N,N,0,N,00,N
20230620,090518,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6270,-10,5,-0.16,23603540,3765,2.20,6280,6280,6260,8160,4400,6280,6269.19,1.90,0,123,6373,6326,6243,6196,6113,6350,6220,82,1880,500,4520,10,1,16354800,1025,10.23,0.95,12,0.02,613.00,6570.00,7750,20230407,-19.10,4855,20230103,29.15,7750,-19.10,20230407,4855,29.15,20230103,7750,-19.10,20230407,4855,29.15,20230103,5.04,N,036640,500,81 억,,309939,N,N,0,N,00,N
20230619,160458,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6280,100,2,1.62,1039202820,166582,148.74,6220,6290,6160,8030,4330,6180,6238.41,1.88,0,3272,6306,6242,6176,6112,6046,6275,6145,82,1850,500,4440,10,1,16354800,1027,10.24,0.96,12,1.02,613.00,6570.00,7750,20230407,-18.97,4855,20230103,29.35,7750,-18.97,20230407,4855,29.35,20230103,7750,-18.97,20230407,4855,29.35,20230103,5.06,N,036640,500,81 억,,306692,N,N,0,N,00,N
20230619,150614,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6260,80,2,1.29,978615230,156918,140.11,6220,6290,6160,8030,4330,6180,6236.55,1.88,0,3639,6306,6242,6176,6112,6046,6275,6145,82,1850,500,4440,10,1,16354800,1024,10.21,0.95,12,0.96,613.00,6570.00,7750,20230407,-19.23,4855,20230103,28.94,7750,-19.23,20230407,4855,28.94,20230103,7750,-19.23,20230407,4855,28.94,20230103,5.06,N,036640,500,81 억,,306692,N,N,0,N,00,N
20230619,140939,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6250,70,2,1.13,906333180,145360,129.79,6220,6290,6160,8030,4330,6180,6235.17,1.88,0,2634,6306,6242,6176,6112,6046,6275,6145,82,1850,500,4440,10,1,16354800,1022,10.20,0.95,12,0.89,613.00,6570.00,7750,20230407,-19.35,4855,20230103,28.73,7750,-19.35,20230407,4855,28.73,20230103,7750,-19.35,20230407,4855,28.73,20230103,5.06,N,036640,500,81 억,,306692,N,N,0,N,00,N
20230619,130456,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6260,80,2,1.29,817755470,131169,117.12,6220,6290,6160,8030,4330,6180,6234.45,1.88,0,3851,6306,6242,6176,6112,6046,6275,6145,82,1850,500,4440,10,1,16354800,1024,10.21,0.95,12,0.80,613.00,6570.00,7750,20230407,-19.23,4855,20230103,28.94,7750,-19.23,20230407,4855,28.94,20230103,7750,-19.23,20230407,4855,28.94,20230103,5.06,N,036640,500,81 억,,306692,N,N,0,N,00,N
20230619,120655,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6250,70,2,1.13,783042730,125629,112.17,6220,6290,6160,8030,4330,6180,6233.07,1.88,0,4383,6306,6242,6176,6112,6046,6275,6145,82,1850,500,4440,10,1,16354800,1022,10.20,0.95,12,0.77,613.00,6570.00,7750,20230407,-19.35,4855,20230103,28.73,7750,-19.35,20230407,4855,28.73,20230103,7750,-19.35,20230407,4855,28.73,20230103,5.06,N,036640,500,81 억,,306692,N,N,0,N,00,N
20230619,110233,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6250,70,2,1.13,548917110,88255,78.80,6220,6270,6160,8030,4330,6180,6219.77,1.88,0,6149,6306,6242,6176,6112,6046,6275,6145,82,1850,500,4440,10,1,16354800,1022,10.20,0.95,12,0.54,613.00,6570.00,7750,20230407,-19.35,4855,20230103,28.73,7750,-19.35,20230407,4855,28.73,20230103,7750,-19.35,20230407,4855,28.73,20230103,5.06,N,036640,500,81 억,,306692,N,N,0,N,00,N
20230619,100730,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6190,10,2,0.16,398821290,64127,57.26,6220,6270,6160,8030,4330,6180,6219.37,1.88,0,-4003,6306,6242,6176,6112,6046,6275,6145,82,1850,500,4440,10,1,16354800,1012,10.10,0.94,12,0.39,613.00,6570.00,7750,20230407,-20.13,4855,20230103,27.50,7750,-20.13,20230407,4855,27.50,20230103,7750,-20.13,20230407,4855,27.50,20230103,5.06,N,036640,500,81 억,,306692,N,N,0,N,00,N
20230619,090723,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6170,-10,5,-0.16,67197490,10858,9.70,6220,6220,6160,8030,4330,6180,6188.93,1.88,0,-7835,6306,6242,6176,6112,6046,6275,6145,82,1850,500,4440,10,1,16354800,1009,10.07,0.94,12,0.07,613.00,6570.00,7750,20230407,-20.39,4855,20230103,27.09,7750,-20.39,20230407,4855,27.09,20230103,7750,-20.39,20230407,4855,27.09,20230103,5.06,N,036640,500,81 억,,306692,N,N,0,N,00,N
20230616,160301,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6180,80,2,1.31,673164340,109093,81.87,6140,6240,6110,7930,4270,6100,6170.45,1.76,0,17420,6233,6166,6093,6026,5953,6170,6030,82,1830,500,4390,10,1,16354800,1011,10.08,0.94,12,0.67,613.00,6570.00,7750,20230407,-20.26,4855,20230103,27.29,7750,-20.26,20230407,4855,27.29,20230103,7750,-20.26,20230407,4855,27.29,20230103,5.11,N,036640,500,81 억,,287991,N,N,0,N,00,N
20230616,150801,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6150,50,2,0.82,616971720,99983,75.03,6140,6240,6110,7930,4270,6100,6170.77,1.76,0,17147,6233,6166,6093,6026,5953,6170,6030,82,1830,500,4390,10,1,16354800,1006,10.03,0.94,12,0.61,613.00,6570.00,7750,20230407,-20.65,4855,20230103,26.67,7750,-20.65,20230407,4855,26.67,20230103,7750,-20.65,20230407,4855,26.67,20230103,5.11,N,036640,500,81 억,,287991,N,N,0,N,00,N
20230616,140422,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6150,50,2,0.82,564153970,91387,68.58,6140,6240,6110,7930,4270,6100,6173.24,1.76,0,19165,6233,6166,6093,6026,5953,6170,6030,82,1830,500,4390,10,1,16354800,1006,10.03,0.94,12,0.56,613.00,6570.00,7750,20230407,-20.65,4855,20230103,26.67,7750,-20.65,20230407,4855,26.67,20230103,7750,-20.65,20230407,4855,26.67,20230103,5.11,N,036640,500,81 억,,287991,N,N,0,N,00,N
20230616,130731,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6150,50,2,0.82,514809470,83347,62.55,6140,6240,6110,7930,4270,6100,6176.70,1.76,0,17504,6233,6166,6093,6026,5953,6170,6030,82,1830,500,4390,10,1,16354800,1006,10.03,0.94,12,0.51,613.00,6570.00,7750,20230407,-20.65,4855,20230103,26.67,7750,-20.65,20230407,4855,26.67,20230103,7750,-20.65,20230407,4855,26.67,20230103,5.11,N,036640,500,81 억,,287991,N,N,0,N,00,N
20230616,120640,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6180,80,2,1.31,482801380,78135,58.64,6140,6240,6110,7930,4270,6100,6179.07,1.76,0,16539,6233,6166,6093,6026,5953,6170,6030,82,1830,500,4390,10,1,16354800,1011,10.08,0.94,12,0.48,613.00,6570.00,7750,20230407,-20.26,4855,20230103,27.29,7750,-20.26,20230407,4855,27.29,20230103,7750,-20.26,20230407,4855,27.29,20230103,5.11,N,036640,500,81 억,,287991,N,N,0,N,00,N
20230616,110441,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6200,100,2,1.64,421769650,68222,51.20,6140,6240,6110,7930,4270,6100,6182.31,1.76,0,14625,6233,6166,6093,6026,5953,6170,6030,82,1830,500,4390,10,1,16354800,1014,10.11,0.94,12,0.42,613.00,6570.00,7750,20230407,-20.00,4855,20230103,27.70,7750,-20.00,20230407,4855,27.70,20230103,7750,-20.00,20230407,4855,27.70,20230103,5.11,N,036640,500,81 억,,287991,N,N,0,N,00,N
20230616,100339,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6190,90,2,1.48,302979050,49045,36.81,6140,6240,6110,7930,4270,6100,6177.57,1.76,0,12543,6233,6166,6093,6026,5953,6170,6030,82,1830,500,4390,10,1,16354800,1012,10.10,0.94,12,0.30,613.00,6570.00,7750,20230407,-20.13,4855,20230103,27.50,7750,-20.13,20230407,4855,27.50,20230103,7750,-20.13,20230407,4855,27.50,20230103,5.11,N,036640,500,81 억,,287991,N,N,0,N,00,N
20230616,091029,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6160,60,2,0.98,80059550,13044,9.79,6140,6160,6110,7930,4270,6100,6137.65,1.76,0,5317,6233,6166,6093,6026,5953,6170,6030,82,1830,500,4390,10,1,16354800,1007,10.05,0.94,12,0.08,613.00,6570.00,7750,20230407,-20.52,4855,20230103,26.88,7750,-20.52,20230407,4855,26.88,20230103,7750,-20.52,20230407,4855,26.88,20230103,5.11,N,036640,500,81 억,,287991,N,N,0,N,00,N
20230615,150700,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6080,-20,5,-0.33,720709320,118330,52.74,6100,6160,6020,7930,4270,6100,6090.67,1.55,0,30061,6346,6222,6106,5982,5866,6165,5925,82,1830,500,4390,10,1,16354800,994,9.92,0.93,12,0.72,613.00,6570.00,7750,20230407,-21.55,4855,20230103,25.23,7750,-21.55,20230407,4855,25.23,20230103,7750,-21.55,20230407,4855,25.23,20230103,5.28,N,036640,500,81 억,,253016,N,N,0,N,00,N
20230615,140406,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6060,-40,5,-0.66,643424260,105586,47.06,6100,6160,6020,7930,4270,6100,6093.84,1.55,0,24136,6346,6222,6106,5982,5866,6165,5925,82,1830,500,4390,10,1,16354800,991,9.89,0.92,12,0.65,613.00,6570.00,7750,20230407,-21.81,4855,20230103,24.82,7750,-21.81,20230407,4855,24.82,20230103,7750,-21.81,20230407,4855,24.82,20230103,5.28,N,036640,500,81 억,,253016,N,N,0,N,00,N
20230615,131016,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6120,20,2,0.33,590891540,96917,43.20,6100,6160,6020,7930,4270,6100,6096.88,1.55,0,20359,6346,6222,6106,5982,5866,6165,5925,82,1830,500,4390,10,1,16354800,1001,9.98,0.93,12,0.59,613.00,6570.00,7750,20230407,-21.03,4855,20230103,26.06,7750,-21.03,20230407,4855,26.06,20230103,7750,-21.03,20230407,4855,26.06,20230103,5.28,N,036640,500,81 억,,253016,N,N,0,N,00,N
20230615,120528,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6080,-20,5,-0.33,539538300,88488,39.44,6100,6160,6020,7930,4270,6100,6097.30,1.55,0,17634,6346,6222,6106,5982,5866,6165,5925,82,1830,500,4390,10,1,16354800,994,9.92,0.93,12,0.54,613.00,6570.00,7750,20230407,-21.55,4855,20230103,25.23,7750,-21.55,20230407,4855,25.23,20230103,7750,-21.55,20230407,4855,25.23,20230103,5.28,N,036640,500,81 억,,253016,N,N,0,N,00,N
20230615,110601,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6060,-40,5,-0.66,380455220,62206,27.73,6100,6160,6060,7930,4270,6100,6116.07,1.55,0,21492,6346,6222,6106,5982,5866,6165,5925,82,1830,500,4390,10,1,16354800,991,9.89,0.92,12,0.38,613.00,6570.00,7750,20230407,-21.81,4855,20230103,24.82,7750,-21.81,20230407,4855,24.82,20230103,7750,-21.81,20230407,4855,24.82,20230103,5.28,N,036640,500,81 억,,253016,N,N,0,N,00,N
20230611,184710,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6140,60,2,0.99,842334360,137428,113.44,6100,6180,6090,7900,4260,6080,6129.12,1.34,26387,26388,6233,6156,6103,6026,5973,6130,6000,82,1820,500,4370,10,1,16354800,1004,10.02,0.93,12,0.84,613.00,6570.00,7750,20230407,-20.77,4855,20230103,26.47,7750,-20.77,20230407,4855,26.47,20230103,7750,-20.77,20230407,4855,26.47,20230103,5.16,N,036640,500,81 억,,218626,N,N,0,N,00,N