KissMeData/101240/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
20230630,160706,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6640,140,2,2.15,860631610,131470,57.31,6480,6660,6410,8450,4550,6500,6545.68,3.86,0,26269,7400,6950,6700,6250,6000,6825,6125,51,1950,500,4550,10,1,10138184,673,12.50,0.92,12,1.30,531.00,7232.00,10300,20230503,-35.53,5390,20230427,23.19,10300,-35.53,20230503,5390,23.19,20230427,10300,-35.53,20230503,5390,23.19,20230427,8.87,N,101240,500,50 억,,391352,N,N,0,N,00,N
20230630,150709,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6620,120,2,1.85,809596340,123766,53.95,6480,6660,6410,8450,4550,6500,6541.38,3.86,0,27934,7400,6950,6700,6250,6000,6825,6125,51,1950,500,4550,10,1,10138184,671,12.47,0.92,12,1.22,531.00,7232.00,10300,20230503,-35.73,5390,20230427,22.82,10300,-35.73,20230503,5390,22.82,20230427,10300,-35.73,20230503,5390,22.82,20230427,8.87,N,101240,500,50 억,,391352,N,N,0,N,00,N
20230630,140707,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6570,70,2,1.08,664127090,101754,44.36,6480,6620,6410,8450,4550,6500,6526.82,3.86,0,25517,7400,6950,6700,6250,6000,6825,6125,51,1950,500,4550,10,1,10138184,666,12.37,0.91,12,1.00,531.00,7232.00,10300,20230503,-36.21,5390,20230427,21.89,10300,-36.21,20230503,5390,21.89,20230427,10300,-36.21,20230503,5390,21.89,20230427,8.87,N,101240,500,50 억,,391352,N,N,0,N,00,N
20230630,130709,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6600,100,2,1.54,597089280,91584,39.92,6480,6610,6410,8450,4550,6500,6519.60,3.86,0,26136,7400,6950,6700,6250,6000,6825,6125,51,1950,500,4550,10,1,10138184,669,12.43,0.91,12,0.90,531.00,7232.00,10300,20230503,-35.92,5390,20230427,22.45,10300,-35.92,20230503,5390,22.45,20230427,10300,-35.92,20230503,5390,22.45,20230427,8.87,N,101240,500,50 억,,391352,N,N,0,N,00,N
20230630,120705,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6560,60,2,0.92,529869870,81367,35.47,6480,6600,6410,8450,4550,6500,6512.11,3.86,0,24772,7400,6950,6700,6250,6000,6825,6125,51,1950,500,4550,10,1,10138184,665,12.35,0.91,12,0.80,531.00,7232.00,10300,20230503,-36.31,5390,20230427,21.71,10300,-36.31,20230503,5390,21.71,20230427,10300,-36.31,20230503,5390,21.71,20230427,8.87,N,101240,500,50 억,,391352,N,N,0,N,00,N
20230630,110709,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6570,70,2,1.08,458699320,70514,30.74,6480,6590,6410,8450,4550,6500,6505.09,3.86,0,21962,7400,6950,6700,6250,6000,6825,6125,51,1950,500,4550,10,1,10138184,666,12.37,0.91,12,0.70,531.00,7232.00,10300,20230503,-36.21,5390,20230427,21.89,10300,-36.21,20230503,5390,21.89,20230427,10300,-36.21,20230503,5390,21.89,20230427,8.87,N,101240,500,50 억,,391352,N,N,0,N,00,N
20230630,100708,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6500,0,3,0.00,269606680,41594,18.13,6480,6560,6410,8450,4550,6500,6481.82,3.86,0,12282,7400,6950,6700,6250,6000,6825,6125,51,1950,500,4550,10,1,10138184,659,12.24,0.90,12,0.41,531.00,7232.00,10300,20230503,-36.89,5390,20230427,20.59,10300,-36.89,20230503,5390,20.59,20230427,10300,-36.89,20230503,5390,20.59,20230427,8.87,N,101240,500,50 억,,391352,N,N,0,N,00,N
20230630,090708,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6510,10,2,0.15,28156840,4340,1.89,6480,6560,6450,8450,4550,6500,6487.44,3.86,0,252,7400,6950,6700,6250,6000,6825,6125,51,1950,500,4550,10,1,10138184,660,12.26,0.90,12,0.04,531.00,7232.00,10300,20230503,-36.80,5390,20230427,20.78,10300,-36.80,20230503,5390,20.78,20230427,10300,-36.80,20230503,5390,20.78,20230427,8.87,N,101240,500,50 억,,391352,N,N,0,N,00,N
20230629,160706,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6500,-180,5,-2.69,1508601970,226753,123.93,6690,7150,6450,8680,4680,6680,6653.34,3.68,0,18545,7020,6850,6750,6580,6480,6800,6530,51,2000,500,4670,10,1,10138184,659,12.24,0.90,12,2.24,531.00,7232.00,10300,20230503,-36.89,5390,20230427,20.59,10300,-36.89,20230503,5390,20.59,20230427,10300,-36.89,20230503,5390,20.59,20230427,9.04,N,101240,500,50 억,,372598,N,N,0,N,00,N
20230629,150705,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6510,-170,5,-2.54,1396490760,209477,114.49,6690,7150,6460,8680,4680,6680,6666.56,3.68,0,11755,7020,6850,6750,6580,6480,6800,6530,51,2000,500,4670,10,1,10138184,660,12.26,0.90,12,2.07,531.00,7232.00,10300,20230503,-36.80,5390,20230427,20.78,10300,-36.80,20230503,5390,20.78,20230427,10300,-36.80,20230503,5390,20.78,20230427,9.04,N,101240,500,50 억,,372598,N,N,0,N,00,N
20230629,140702,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6590,-90,5,-1.35,1205051530,180063,98.41,6690,7150,6500,8680,4680,6680,6692.39,3.68,0,4466,7020,6850,6750,6580,6480,6800,6530,51,2000,500,4670,10,1,10138184,668,12.41,0.91,12,1.78,531.00,7232.00,10300,20230503,-36.02,5390,20230427,22.26,10300,-36.02,20230503,5390,22.26,20230427,10300,-36.02,20230503,5390,22.26,20230427,9.04,N,101240,500,50 억,,372598,N,N,0,N,00,N
20230629,130703,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6590,-90,5,-1.35,1094396040,163200,89.20,6690,7150,6500,8680,4680,6680,6705.86,3.68,0,1462,7020,6850,6750,6580,6480,6800,6530,51,2000,500,4670,10,1,10138184,668,12.41,0.91,12,1.61,531.00,7232.00,10300,20230503,-36.02,5390,20230427,22.26,10300,-36.02,20230503,5390,22.26,20230427,10300,-36.02,20230503,5390,22.26,20230427,9.04,N,101240,500,50 억,,372598,N,N,0,N,00,N
20230629,120706,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6590,-90,5,-1.35,1023685100,152434,83.31,6690,7150,6500,8680,4680,6680,6715.60,3.68,0,-5774,7020,6850,6750,6580,6480,6800,6530,51,2000,500,4670,10,1,10138184,668,12.41,0.91,12,1.50,531.00,7232.00,10300,20230503,-36.02,5390,20230427,22.26,10300,-36.02,20230503,5390,22.26,20230427,10300,-36.02,20230503,5390,22.26,20230427,9.04,N,101240,500,50 억,,372598,N,N,0,N,00,N
20230629,110707,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6590,-90,5,-1.35,821934960,121705,66.52,6690,7150,6590,8680,4680,6680,6753.53,3.68,0,-10099,7020,6850,6750,6580,6480,6800,6530,51,2000,500,4670,10,1,10138184,668,12.41,0.91,12,1.20,531.00,7232.00,10300,20230503,-36.02,5390,20230427,22.26,10300,-36.02,20230503,5390,22.26,20230427,10300,-36.02,20230503,5390,22.26,20230427,9.04,N,101240,500,50 억,,372598,N,N,0,N,00,N
20230629,100707,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6680,0,3,0.00,607019930,89347,48.83,6690,7150,6640,8680,4680,6680,6794.01,3.68,0,-11840,7020,6850,6750,6580,6480,6800,6530,51,2000,500,4670,10,1,10138184,677,12.58,0.92,12,0.88,531.00,7232.00,10300,20230503,-35.15,5390,20230427,23.93,10300,-35.15,20230503,5390,23.93,20230427,10300,-35.15,20230503,5390,23.93,20230427,9.04,N,101240,500,50 억,,372598,N,N,0,N,00,N
20230629,090642,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6860,180,2,2.69,293494890,42646,23.31,6690,7150,6690,8680,4680,6680,6882.31,3.68,0,-9824,7020,6850,6750,6580,6480,6800,6530,51,2000,500,4670,10,1,10138184,695,12.92,0.95,12,0.42,531.00,7232.00,10300,20230503,-33.40,5390,20230427,27.27,10300,-33.40,20230503,5390,27.27,20230427,10300,-33.40,20230503,5390,27.27,20230427,9.04,N,101240,500,50 억,,372598,N,N,0,N,00,N
20230628,160656,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6680,-200,5,-2.91,1214941960,180996,177.73,6880,6920,6650,8940,4820,6880,6712.73,3.40,0,27836,7133,7006,6913,6786,6693,6960,6740,51,2060,500,4810,10,1,10138184,677,12.58,0.92,12,1.79,531.00,7232.00,10300,20230503,-35.15,5390,20230427,23.93,10300,-35.15,20230503,5390,23.93,20230427,10300,-35.15,20230503,5390,23.93,20230427,9.20,N,101240,500,50 억,,344747,N,N,0,N,00,N
20230628,150701,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6680,-200,5,-2.91,1151715160,171531,168.44,6880,6920,6650,8940,4820,6880,6714.33,3.40,0,27178,7133,7006,6913,6786,6693,6960,6740,51,2060,500,4810,10,1,10138184,677,12.58,0.92,12,1.69,531.00,7232.00,10300,20230503,-35.15,5390,20230427,23.93,10300,-35.15,20230503,5390,23.93,20230427,10300,-35.15,20230503,5390,23.93,20230427,9.20,N,101240,500,50 억,,344747,N,N,0,N,00,N
20230628,140700,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6660,-220,5,-3.20,1046649660,155784,152.97,6880,6920,6650,8940,4820,6880,6718.60,3.40,0,30360,7133,7006,6913,6786,6693,6960,6740,51,2060,500,4810,10,1,10138184,675,12.54,0.92,12,1.54,531.00,7232.00,10300,20230503,-35.34,5390,20230427,23.56,10300,-35.34,20230503,5390,23.56,20230427,10300,-35.34,20230503,5390,23.56,20230427,9.20,N,101240,500,50 억,,344747,N,N,0,N,00,N
20230628,130701,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6700,-180,5,-2.62,930468720,138404,135.91,6880,6920,6650,8940,4820,6880,6722.85,3.40,0,30442,7133,7006,6913,6786,6693,6960,6740,51,2060,500,4810,10,1,10138184,679,12.62,0.93,12,1.37,531.00,7232.00,10300,20230503,-34.95,5390,20230427,24.30,10300,-34.95,20230503,5390,24.30,20230427,10300,-34.95,20230503,5390,24.30,20230427,9.20,N,101240,500,50 억,,344747,N,N,0,N,00,N
20230628,120658,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6710,-170,5,-2.47,836248460,124334,122.09,6880,6920,6650,8940,4820,6880,6725.82,3.40,0,28858,7133,7006,6913,6786,6693,6960,6740,51,2060,500,4810,10,1,10138184,680,12.64,0.93,12,1.23,531.00,7232.00,10300,20230503,-34.85,5390,20230427,24.49,10300,-34.85,20230503,5390,24.49,20230427,10300,-34.85,20230503,5390,24.49,20230427,9.20,N,101240,500,50 억,,344747,N,N,0,N,00,N
20230628,110705,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6710,-170,5,-2.47,779901200,115930,113.84,6880,6920,6650,8940,4820,6880,6727.35,3.40,0,26527,7133,7006,6913,6786,6693,6960,6740,51,2060,500,4810,10,1,10138184,680,12.64,0.93,12,1.14,531.00,7232.00,10300,20230503,-34.85,5390,20230427,24.49,10300,-34.85,20230503,5390,24.49,20230427,10300,-34.85,20230503,5390,24.49,20230427,9.20,N,101240,500,50 억,,344747,N,N,0,N,00,N
20230628,100705,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6700,-180,5,-2.62,618467730,91832,90.18,6880,6920,6650,8940,4820,6880,6734.77,3.40,0,13570,7133,7006,6913,6786,6693,6960,6740,51,2060,500,4810,10,1,10138184,679,12.62,0.93,12,0.91,531.00,7232.00,10300,20230503,-34.95,5390,20230427,24.30,10300,-34.95,20230503,5390,24.30,20230427,10300,-34.95,20230503,5390,24.30,20230427,9.20,N,101240,500,50 억,,344747,N,N,0,N,00,N
20230628,090702,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6870,-10,5,-0.15,32750190,4761,4.68,6880,6920,6860,8940,4820,6880,6878.85,3.40,0,-651,7133,7006,6913,6786,6693,6960,6740,51,2060,500,4810,10,1,10138184,696,12.94,0.95,12,0.05,531.00,7232.00,10300,20230503,-33.30,5390,20230427,27.46,10300,-33.30,20230503,5390,27.46,20230427,10300,-33.30,20230503,5390,27.46,20230427,9.20,N,101240,500,50 억,,344747,N,N,0,N,00,N
20230627,160700,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6880,-50,5,-0.72,699675360,101170,76.93,6970,7040,6820,9000,4860,6930,6916.00,3.38,0,2581,7110,7020,6950,6860,6790,6985,6825,51,2070,500,4850,10,1,10138184,698,12.96,0.95,12,1.00,531.00,7232.00,10300,20230503,-33.20,5390,20230427,27.64,10300,-33.20,20230503,5390,27.64,20230427,10300,-33.20,20230503,5390,27.64,20230427,9.19,N,101240,500,50 억,,342892,N,N,0,N,00,N
20230627,150705,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6870,-60,5,-0.87,659302010,95296,72.46,6970,7040,6820,9000,4860,6930,6918.46,3.38,0,-618,7110,7020,6950,6860,6790,6985,6825,51,2070,500,4850,10,1,10138184,696,12.94,0.95,12,0.94,531.00,7232.00,10300,20230503,-33.30,5390,20230427,27.46,10300,-33.30,20230503,5390,27.46,20230427,10300,-33.30,20230503,5390,27.46,20230427,9.19,N,101240,500,50 억,,342892,N,N,0,N,00,N
20230627,140713,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6840,-90,5,-1.30,624537560,90233,68.61,6970,7040,6820,9000,4860,6930,6921.39,3.38,0,-302,7110,7020,6950,6860,6790,6985,6825,51,2070,500,4850,10,1,10138184,693,12.88,0.95,12,0.89,531.00,7232.00,10300,20230503,-33.59,5390,20230427,26.90,10300,-33.59,20230503,5390,26.90,20230427,10300,-33.59,20230503,5390,26.90,20230427,9.19,N,101240,500,50 억,,342892,N,N,0,N,00,N
20230627,130712,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6820,-110,5,-1.59,546636250,78858,59.96,6970,7040,6820,9000,4860,6930,6931.91,3.38,0,-1133,7110,7020,6950,6860,6790,6985,6825,51,2070,500,4850,10,1,10138184,691,12.84,0.94,12,0.78,531.00,7232.00,10300,20230503,-33.79,5390,20230427,26.53,10300,-33.79,20230503,5390,26.53,20230427,10300,-33.79,20230503,5390,26.53,20230427,9.19,N,101240,500,50 억,,342892,N,N,0,N,00,N
20230627,120714,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6910,-20,5,-0.29,445961680,64150,48.78,6970,7040,6860,9000,4860,6930,6951.86,3.38,0,-1714,7110,7020,6950,6860,6790,6985,6825,51,2070,500,4850,10,1,10138184,701,13.01,0.96,12,0.63,531.00,7232.00,10300,20230503,-32.91,5390,20230427,28.20,10300,-32.91,20230503,5390,28.20,20230427,10300,-32.91,20230503,5390,28.20,20230427,9.19,N,101240,500,50 억,,342892,N,N,0,N,00,N
20230627,110718,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6950,20,2,0.29,337431910,48435,36.83,6970,7040,6880,9000,4860,6930,6966.70,3.38,0,-4876,7110,7020,6950,6860,6790,6985,6825,51,2070,500,4850,10,1,10138184,705,13.09,0.96,12,0.48,531.00,7232.00,10300,20230503,-32.52,5390,20230427,28.94,10300,-32.52,20230503,5390,28.94,20230427,10300,-32.52,20230503,5390,28.94,20230427,9.19,N,101240,500,50 억,,342892,N,N,0,N,00,N
20230627,100657,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7000,70,2,1.01,213388080,30632,23.29,6970,7040,6880,9000,4860,6930,6966.19,3.38,0,-778,7110,7020,6950,6860,6790,6985,6825,51,2070,500,4850,10,1,10138184,710,13.18,0.97,12,0.30,531.00,7232.00,10300,20230503,-32.04,5390,20230427,29.87,10300,-32.04,20230503,5390,29.87,20230427,10300,-32.04,20230503,5390,29.87,20230427,9.19,N,101240,500,50 억,,342892,N,N,0,N,00,N
20230627,090702,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6900,-30,5,-0.43,26740200,3852,2.93,6970,6970,6900,9000,4860,6930,6941.93,3.38,0,-254,7110,7020,6950,6860,6790,6985,6825,51,2070,500,4850,10,1,10138184,700,12.99,0.95,12,0.04,531.00,7232.00,10300,20230503,-33.01,5390,20230427,28.01,10300,-33.01,20230503,5390,28.01,20230427,10300,-33.01,20230503,5390,28.01,20230427,9.19,N,101240,500,50 억,,342892,N,N,0,N,00,N
20230626,160659,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6930,-120,5,-1.70,900727590,130290,37.47,6950,7040,6880,9160,4940,7050,6913.03,3.28,0,10239,7443,7246,7053,6856,6663,7345,6955,51,2110,500,4930,10,1,10138184,703,13.05,0.96,12,1.29,531.00,7232.00,10300,20230503,-32.72,5390,20230427,28.57,10300,-32.72,20230503,5390,28.57,20230427,10300,-32.72,20230503,5390,28.57,20230427,9.32,N,101240,500,50 억,,332653,N,N,0,N,00,N
20230626,150705,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6890,-160,5,-2.27,852818700,123363,35.48,6950,7040,6880,9160,4940,7050,6912.85,3.28,0,8796,7443,7246,7053,6856,6663,7345,6955,51,2110,500,4930,10,1,10138184,699,12.98,0.95,12,1.22,531.00,7232.00,10300,20230503,-33.11,5390,20230427,27.83,10300,-33.11,20230503,5390,27.83,20230427,10300,-33.11,20230503,5390,27.83,20230427,9.32,N,101240,500,50 억,,332653,N,N,0,N,00,N
20230626,140704,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6910,-140,5,-1.99,755686370,109294,31.43,6950,7040,6880,9160,4940,7050,6914.00,3.28,0,5702,7443,7246,7053,6856,6663,7345,6955,51,2110,500,4930,10,1,10138184,701,13.01,0.96,12,1.08,531.00,7232.00,10300,20230503,-32.91,5390,20230427,28.20,10300,-32.91,20230503,5390,28.20,20230427,10300,-32.91,20230503,5390,28.20,20230427,9.32,N,101240,500,50 억,,332653,N,N,0,N,00,N
20230626,130700,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6920,-130,5,-1.84,701802260,101505,29.19,6950,7040,6880,9160,4940,7050,6913.69,3.28,0,5060,7443,7246,7053,6856,6663,7345,6955,51,2110,500,4930,10,1,10138184,702,13.03,0.96,12,1.00,531.00,7232.00,10300,20230503,-32.82,5390,20230427,28.39,10300,-32.82,20230503,5390,28.39,20230427,10300,-32.82,20230503,5390,28.39,20230427,9.32,N,101240,500,50 억,,332653,N,N,0,N,00,N
20230626,120700,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6910,-140,5,-1.99,644924940,93274,26.83,6950,7040,6880,9160,4940,7050,6914.01,3.28,0,3087,7443,7246,7053,6856,6663,7345,6955,51,2110,500,4930,10,1,10138184,701,13.01,0.96,12,0.92,531.00,7232.00,10300,20230503,-32.91,5390,20230427,28.20,10300,-32.91,20230503,5390,28.20,20230427,10300,-32.91,20230503,5390,28.20,20230427,9.32,N,101240,500,50 억,,332653,N,N,0,N,00,N
20230626,110659,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6940,-110,5,-1.56,539696410,78069,22.45,6950,7040,6880,9160,4940,7050,6912.71,3.28,0,-2139,7443,7246,7053,6856,6663,7345,6955,51,2110,500,4930,10,1,10138184,704,13.07,0.96,12,0.77,531.00,7232.00,10300,20230503,-32.62,5390,20230427,28.76,10300,-32.62,20230503,5390,28.76,20230427,10300,-32.62,20230503,5390,28.76,20230427,9.32,N,101240,500,50 억,,332653,N,N,0,N,00,N
20230626,100700,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6890,-160,5,-2.27,448910240,64929,18.67,6950,7040,6880,9160,4940,7050,6913.43,3.28,0,-2768,7443,7246,7053,6856,6663,7345,6955,51,2110,500,4930,10,1,10138184,699,12.98,0.95,12,0.64,531.00,7232.00,10300,20230503,-33.11,5390,20230427,27.83,10300,-33.11,20230503,5390,27.83,20230427,10300,-33.11,20230503,5390,27.83,20230427,9.32,N,101240,500,50 억,,332653,N,N,0,N,00,N
20230626,090702,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6940,-110,5,-1.56,79012940,11360,3.27,6950,7040,6940,9160,4940,7050,6953.62,3.28,0,-723,7443,7246,7053,6856,6663,7345,6955,51,2110,500,4930,10,1,10138184,704,13.07,0.96,12,0.11,531.00,7232.00,10300,20230503,-32.62,5390,20230427,28.76,10300,-32.62,20230503,5390,28.76,20230427,10300,-32.62,20230503,5390,28.76,20230427,9.32,N,101240,500,50 억,,332653,N,N,0,N,00,N
20230623,172759,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7050,50,2,0.71,2435088340,345774,164.70,7000,7250,6860,9100,4900,7000,7042.42,3.45,0,-17419,7200,7100,7020,6920,6840,7060,6880,51,2100,500,4900,10,1,10138184,715,13.28,0.97,12,3.41,531.00,7232.00,10300,20230503,-31.55,5390,20230427,30.80,10300,-31.55,20230503,5390,30.80,20230427,10300,-31.55,20230503,5390,30.80,20230427,9.32,N,101240,500,50 억,,349978,N,N,0,N,00,N
20230623,140547,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6980,-20,5,-0.29,2235726900,317410,151.19,7000,7250,6860,9100,4900,7000,7043.66,3.45,0,-19165,7200,7100,7020,6920,6840,7060,6880,51,2100,500,4900,10,1,10138184,708,13.15,0.97,12,3.13,531.00,7232.00,10300,20230503,-32.23,5390,20230427,29.50,10300,-32.23,20230503,5390,29.50,20230427,10300,-32.23,20230503,5390,29.50,20230427,9.32,N,101240,500,50 억,,349978,N,N,0,N,00,N
20230622,160920,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7000,-150,5,-2.10,1462039410,208433,170.18,7060,7120,6940,9290,5010,7150,7014.40,3.52,0,-7039,7283,7216,7133,7066,6983,7225,7075,51,2140,500,5000,10,1,10138184,710,13.18,0.97,12,2.06,531.00,7232.00,10300,20230503,-32.04,5390,20230427,29.87,10300,-32.04,20230503,5390,29.87,20230427,10300,-32.04,20230503,5390,29.87,20230427,9.02,N,101240,500,50 억,,356573,N,N,0,N,00,N
20230622,150443,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,6960,-190,5,-2.66,1365999820,194689,158.96,7060,7120,6940,9290,5010,7150,7016.26,3.52,0,-7304,7283,7216,7133,7066,6983,7225,7075,51,2140,500,5000,10,1,10138184,706,13.11,0.96,12,1.92,531.00,7232.00,10300,20230503,-32.43,5390,20230427,29.13,10300,-32.43,20230503,5390,29.13,20230427,10300,-32.43,20230503,5390,29.13,20230427,9.02,N,101240,500,50 억,,356573,N,N,0,N,00,N
20230622,140858,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7020,-130,5,-1.82,1004591840,142889,116.67,7060,7120,6980,9290,5010,7150,7030.51,3.52,0,2089,7283,7216,7133,7066,6983,7225,7075,51,2140,500,5000,10,1,10138184,712,13.22,0.97,12,1.41,531.00,7232.00,10300,20230503,-31.84,5390,20230427,30.24,10300,-31.84,20230503,5390,30.24,20230427,10300,-31.84,20230503,5390,30.24,20230427,9.02,N,101240,500,50 억,,356573,N,N,0,N,00,N
20230622,130115,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7030,-120,5,-1.68,880843610,125253,102.27,7060,7120,6980,9290,5010,7150,7032.44,3.52,0,7679,7283,7216,7133,7066,6983,7225,7075,51,2140,500,5000,10,1,10138184,713,13.24,0.97,12,1.24,531.00,7232.00,10300,20230503,-31.75,5390,20230427,30.43,10300,-31.75,20230503,5390,30.43,20230427,10300,-31.75,20230503,5390,30.43,20230427,9.02,N,101240,500,50 억,,356573,N,N,0,N,00,N
20230622,120149,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7070,-80,5,-1.12,779651190,110877,90.53,7060,7120,6980,9290,5010,7150,7031.59,3.52,0,13354,7283,7216,7133,7066,6983,7225,7075,51,2140,500,5000,10,1,10138184,717,13.31,0.98,12,1.09,531.00,7232.00,10300,20230503,-31.36,5390,20230427,31.17,10300,-31.36,20230503,5390,31.17,20230427,10300,-31.36,20230503,5390,31.17,20230427,9.02,N,101240,500,50 억,,356573,N,N,0,N,00,N
20230622,111007,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7080,-70,5,-0.98,704092220,100173,81.79,7060,7120,6980,9290,5010,7150,7028.67,3.52,0,10043,7283,7216,7133,7066,6983,7225,7075,51,2140,500,5000,10,1,10138184,718,13.33,0.98,12,0.99,531.00,7232.00,10300,20230503,-31.26,5390,20230427,31.35,10300,-31.26,20230503,5390,31.35,20230427,10300,-31.26,20230503,5390,31.35,20230427,9.02,N,101240,500,50 억,,356573,N,N,0,N,00,N
20230622,100607,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7050,-100,5,-1.40,585451940,83380,68.08,7060,7090,6980,9290,5010,7150,7021.37,3.52,0,3817,7283,7216,7133,7066,6983,7225,7075,51,2140,500,5000,10,1,10138184,715,13.28,0.97,12,0.82,531.00,7232.00,10300,20230503,-31.55,5390,20230427,30.80,10300,-31.55,20230503,5390,30.80,20230427,10300,-31.55,20230503,5390,30.80,20230427,9.02,N,101240,500,50 억,,356573,N,N,0,N,00,N
20230622,090851,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7030,-120,5,-1.68,177814080,25270,20.63,7060,7090,7010,9290,5010,7150,7036.21,3.52,0,-269,7283,7216,7133,7066,6983,7225,7075,51,2140,500,5000,10,1,10138184,713,13.24,0.97,12,0.25,531.00,7232.00,10300,20230503,-31.75,5390,20230427,30.43,10300,-31.75,20230503,5390,30.43,20230427,10300,-31.75,20230503,5390,30.43,20230427,9.02,N,101240,500,50 억,,356573,N,N,0,N,00,N
20230621,160222,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7150,10,2,0.14,859716540,120715,43.98,7150,7200,7050,9280,5000,7140,7121.83,3.36,0,16154,7726,7432,7266,6972,6806,7350,6890,51,2140,500,4990,10,1,10138184,725,13.47,0.99,12,1.19,531.00,7232.00,10300,20230503,-30.58,5390,20230427,32.65,10300,-30.58,20230503,5390,32.65,20230427,10300,-30.58,20230503,5390,32.65,20230427,9.03,N,101240,500,50 억,,340419,N,N,0,N,00,N
20230621,150359,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7090,-50,5,-0.70,734580490,103143,37.58,7150,7200,7050,9280,5000,7140,7121.96,3.36,0,9554,7726,7432,7266,6972,6806,7350,6890,51,2140,500,4990,10,1,10138184,719,13.35,0.98,12,1.02,531.00,7232.00,10300,20230503,-31.17,5390,20230427,31.54,10300,-31.17,20230503,5390,31.54,20230427,10300,-31.17,20230503,5390,31.54,20230427,9.03,N,101240,500,50 억,,340419,N,N,0,N,00,N
20230621,140551,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7150,10,2,0.14,572898990,80418,29.30,7150,7200,7050,9280,5000,7140,7124.01,3.36,0,8435,7726,7432,7266,6972,6806,7350,6890,51,2140,500,4990,10,1,10138184,725,13.47,0.99,12,0.79,531.00,7232.00,10300,20230503,-30.58,5390,20230427,32.65,10300,-30.58,20230503,5390,32.65,20230427,10300,-30.58,20230503,5390,32.65,20230427,9.03,N,101240,500,50 억,,340419,N,N,0,N,00,N
20230621,130920,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7100,-40,5,-0.56,513876680,72120,26.28,7150,7200,7050,9280,5000,7140,7125.29,3.36,0,5791,7726,7432,7266,6972,6806,7350,6890,51,2140,500,4990,10,1,10138184,720,13.37,0.98,12,0.71,531.00,7232.00,10300,20230503,-31.07,5390,20230427,31.73,10300,-31.07,20230503,5390,31.73,20230427,10300,-31.07,20230503,5390,31.73,20230427,9.03,N,101240,500,50 억,,340419,N,N,0,N,00,N
20230621,120746,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7080,-60,5,-0.84,443284730,62154,22.64,7150,7200,7050,9280,5000,7140,7132.03,3.36,0,1872,7726,7432,7266,6972,6806,7350,6890,51,2140,500,4990,10,1,10138184,718,13.33,0.98,12,0.61,531.00,7232.00,10300,20230503,-31.26,5390,20230427,31.35,10300,-31.26,20230503,5390,31.35,20230427,10300,-31.26,20230503,5390,31.35,20230427,9.03,N,101240,500,50 억,,340419,N,N,0,N,00,N
20230621,110237,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7160,20,2,0.28,313544690,43853,15.98,7150,7200,7100,9280,5000,7140,7149.91,3.36,0,2710,7726,7432,7266,6972,6806,7350,6890,51,2140,500,4990,10,1,10138184,726,13.48,0.99,12,0.43,531.00,7232.00,10300,20230503,-30.49,5390,20230427,32.84,10300,-30.49,20230503,5390,32.84,20230427,10300,-30.49,20230503,5390,32.84,20230427,9.03,N,101240,500,50 억,,340419,N,N,0,N,00,N
20230621,100128,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7140,0,3,0.00,224240600,31334,11.42,7150,7200,7100,9280,5000,7140,7156.48,3.36,0,4593,7726,7432,7266,6972,6806,7350,6890,51,2140,500,4990,10,1,10138184,724,13.45,0.99,12,0.31,531.00,7232.00,10300,20230503,-30.68,5390,20230427,32.47,10300,-30.68,20230503,5390,32.47,20230427,10300,-30.68,20230503,5390,32.47,20230427,9.03,N,101240,500,50 억,,340419,N,N,0,N,00,N
20230621,090505,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7150,10,2,0.14,34181670,4789,1.74,7150,7150,7100,9280,5000,7140,7137.52,3.36,0,-2295,7726,7432,7266,6972,6806,7350,6890,51,2140,500,4990,10,1,10138184,725,13.47,0.99,12,0.05,531.00,7232.00,10300,20230503,-30.58,5390,20230427,32.65,10300,-30.58,20230503,5390,32.65,20230427,10300,-30.58,20230503,5390,32.65,20230427,9.03,N,101240,500,50 억,,340419,N,N,0,N,00,N
20230620,160550,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7140,-310,5,-4.16,1978893110,272797,198.17,7490,7560,7100,9680,5220,7450,7254.37,4.29,0,-94390,7590,7520,7380,7310,7170,7555,7345,51,2230,500,5210,10,1,10138184,724,13.45,0.99,12,2.69,531.00,7232.00,10300,20230503,-30.68,5390,20230427,32.47,10300,-30.68,20230503,5390,32.47,20230427,10300,-30.68,20230503,5390,32.47,20230427,8.92,N,101240,500,50 억,,434809,N,N,0,N,00,N
20230620,150824,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7150,-300,5,-4.03,1851848270,255059,185.28,7490,7560,7100,9680,5220,7450,7259.72,4.29,0,-92185,7590,7520,7380,7310,7170,7555,7345,51,2230,500,5210,10,1,10138184,725,13.47,0.99,12,2.52,531.00,7232.00,10300,20230503,-30.58,5390,20230427,32.65,10300,-30.58,20230503,5390,32.65,20230427,10300,-30.58,20230503,5390,32.65,20230427,8.92,N,101240,500,50 억,,434809,N,N,0,N,00,N
20230620,140746,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7130,-320,5,-4.30,1742970100,239781,174.18,7490,7560,7100,9680,5220,7450,7268.25,4.29,0,-86061,7590,7520,7380,7310,7170,7555,7345,51,2230,500,5210,10,1,10138184,723,13.43,0.99,12,2.37,531.00,7232.00,10300,20230503,-30.78,5390,20230427,32.28,10300,-30.78,20230503,5390,32.28,20230427,10300,-30.78,20230503,5390,32.28,20230427,8.92,N,101240,500,50 억,,434809,N,N,0,N,00,N
20230620,130151,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7150,-300,5,-4.03,1466753480,201023,146.03,7490,7560,7140,9680,5220,7450,7295.68,4.29,0,-73809,7590,7520,7380,7310,7170,7555,7345,51,2230,500,5210,10,1,10138184,725,13.47,0.99,12,1.98,531.00,7232.00,10300,20230503,-30.58,5390,20230427,32.65,10300,-30.58,20230503,5390,32.65,20230427,10300,-30.58,20230503,5390,32.65,20230427,8.92,N,101240,500,50 억,,434809,N,N,0,N,00,N
20230620,120138,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7190,-260,5,-3.49,1339235380,183228,133.10,7490,7560,7150,9680,5220,7450,7308.35,4.29,0,-63149,7590,7520,7380,7310,7170,7555,7345,51,2230,500,5210,10,1,10138184,729,13.54,0.99,12,1.81,531.00,7232.00,10300,20230503,-30.19,5390,20230427,33.40,10300,-30.19,20230503,5390,33.40,20230427,10300,-30.19,20230503,5390,33.40,20230427,8.92,N,101240,500,50 억,,434809,N,N,0,N,00,N
20230620,110809,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7170,-280,5,-3.76,1140778540,155540,112.99,7490,7560,7150,9680,5220,7450,7333.56,4.29,0,-56481,7590,7520,7380,7310,7170,7555,7345,51,2230,500,5210,10,1,10138184,727,13.50,0.99,12,1.53,531.00,7232.00,10300,20230503,-30.39,5390,20230427,33.02,10300,-30.39,20230503,5390,33.02,20230427,10300,-30.39,20230503,5390,33.02,20230427,8.92,N,101240,500,50 억,,434809,N,N,0,N,00,N
20230620,100434,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7290,-160,5,-2.15,707770090,95557,69.42,7490,7560,7250,9680,5220,7450,7406.33,4.29,0,-34996,7590,7520,7380,7310,7170,7555,7345,51,2230,500,5210,10,1,10138184,739,13.73,1.01,12,0.94,531.00,7232.00,10300,20230503,-29.22,5390,20230427,35.25,10300,-29.22,20230503,5390,35.25,20230427,10300,-29.22,20230503,5390,35.25,20230427,8.92,N,101240,500,50 억,,434809,N,N,0,N,00,N
20230620,090948,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7500,50,2,0.67,191681670,25617,18.61,7490,7530,7420,9680,5220,7450,7483.92,4.29,0,-10940,7590,7520,7380,7310,7170,7555,7345,51,2230,500,5210,10,1,10138184,760,14.12,1.04,12,0.25,531.00,7232.00,10300,20230503,-27.18,5390,20230427,39.15,10300,-27.18,20230503,5390,39.15,20230427,10300,-27.18,20230503,5390,39.15,20230427,8.92,N,101240,500,50 억,,434809,N,N,0,N,00,N
20230619,160454,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7450,30,2,0.40,1000134730,136330,79.48,7420,7450,7240,9640,5200,7420,7336.07,4.15,0,13965,7660,7540,7410,7290,7160,7600,7350,51,2220,500,5190,10,1,10138184,755,14.03,1.03,12,1.34,531.00,7232.00,10300,20230503,-27.67,5390,20230427,38.22,10300,-27.67,20230503,5390,38.22,20230427,10300,-27.67,20230503,5390,38.22,20230427,9.20,N,101240,500,50 억,,420378,N,N,0,N,00,N
20230619,150851,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7360,-60,5,-0.81,918301070,125308,73.05,7420,7450,7240,9640,5200,7420,7328.35,4.15,0,14296,7660,7540,7410,7290,7160,7600,7350,51,2220,500,5190,10,1,10138184,746,13.86,1.02,12,1.24,531.00,7232.00,10300,20230503,-28.54,5390,20230427,36.55,10300,-28.54,20230503,5390,36.55,20230427,10300,-28.54,20230503,5390,36.55,20230427,9.20,N,101240,500,50 억,,420378,N,N,0,N,00,N
20230619,140735,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7330,-90,5,-1.21,825644740,112697,65.70,7420,7450,7240,9640,5200,7420,7326.24,4.15,0,14059,7660,7540,7410,7290,7160,7600,7350,51,2220,500,5190,10,1,10138184,743,13.80,1.01,12,1.11,531.00,7232.00,10300,20230503,-28.83,5390,20230427,35.99,10300,-28.83,20230503,5390,35.99,20230427,10300,-28.83,20230503,5390,35.99,20230427,9.20,N,101240,500,50 억,,420378,N,N,0,N,00,N
20230619,130836,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7310,-110,5,-1.48,729390430,99534,58.03,7420,7450,7240,9640,5200,7420,7328.05,4.15,0,14289,7660,7540,7410,7290,7160,7600,7350,51,2220,500,5190,10,1,10138184,741,13.77,1.01,12,0.98,531.00,7232.00,10300,20230503,-29.03,5390,20230427,35.62,10300,-29.03,20230503,5390,35.62,20230427,10300,-29.03,20230503,5390,35.62,20230427,9.20,N,101240,500,50 억,,420378,N,N,0,N,00,N
20230619,120733,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7320,-100,5,-1.35,633908330,86473,50.41,7420,7450,7240,9640,5200,7420,7330.71,4.15,0,11475,7660,7540,7410,7290,7160,7600,7350,51,2220,500,5190,10,1,10138184,742,13.79,1.01,12,0.85,531.00,7232.00,10300,20230503,-28.93,5390,20230427,35.81,10300,-28.93,20230503,5390,35.81,20230427,10300,-28.93,20230503,5390,35.81,20230427,9.20,N,101240,500,50 억,,420378,N,N,0,N,00,N
20230619,110753,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7320,-100,5,-1.35,581879640,79356,46.26,7420,7450,7240,9640,5200,7420,7332.52,4.15,0,12053,7660,7540,7410,7290,7160,7600,7350,51,2220,500,5190,10,1,10138184,742,13.79,1.01,12,0.78,531.00,7232.00,10300,20230503,-28.93,5390,20230427,35.81,10300,-28.93,20230503,5390,35.81,20230427,10300,-28.93,20230503,5390,35.81,20230427,9.20,N,101240,500,50 억,,420378,N,N,0,N,00,N
20230619,100249,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7340,-80,5,-1.08,362191210,49551,28.89,7420,7420,7240,9640,5200,7420,7309.46,4.15,0,8794,7660,7540,7410,7290,7160,7600,7350,51,2220,500,5190,10,1,10138184,744,13.82,1.01,12,0.49,531.00,7232.00,10300,20230503,-28.74,5390,20230427,36.18,10300,-28.74,20230503,5390,36.18,20230427,10300,-28.74,20230503,5390,36.18,20230427,9.20,N,101240,500,50 억,,420378,N,N,0,N,00,N
20230619,090600,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7310,-110,5,-1.48,65779590,8933,5.21,7420,7420,7290,9640,5200,7420,7363.66,4.15,0,-1472,7660,7540,7410,7290,7160,7600,7350,51,2220,500,5190,10,1,10138184,741,13.77,1.01,12,0.09,531.00,7232.00,10300,20230503,-29.03,5390,20230427,35.62,10300,-29.03,20230503,5390,35.62,20230427,10300,-29.03,20230503,5390,35.62,20230427,9.20,N,101240,500,50 억,,420378,N,N,0,N,00,N
20230616,160621,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7420,210,2,2.91,1238055250,167101,64.22,7300,7530,7280,9370,5050,7210,7409.20,4.05,0,6864,7656,7432,7286,7062,6916,7360,6990,51,2160,500,5040,10,1,10138184,752,13.97,1.03,12,1.65,531.00,7232.00,10300,20230503,-27.96,5390,20230427,37.66,10300,-27.96,20230503,5390,37.66,20230427,10300,-27.96,20230503,5390,37.66,20230427,9.22,N,101240,500,50 억,,411045,N,N,0,N,00,N
20230616,150609,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7400,190,2,2.64,1176485430,158792,61.02,7300,7530,7280,9370,5050,7210,7409.17,4.05,0,7034,7656,7432,7286,7062,6916,7360,6990,51,2160,500,5040,10,1,10138184,750,13.94,1.02,12,1.57,531.00,7232.00,10300,20230503,-28.16,5390,20230427,37.29,10300,-28.16,20230503,5390,37.29,20230427,10300,-28.16,20230503,5390,37.29,20230427,9.22,N,101240,500,50 억,,411045,N,N,0,N,00,N
20230616,140649,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7390,180,2,2.50,1114705570,150446,57.82,7300,7530,7280,9370,5050,7210,7409.55,4.05,0,7307,7656,7432,7286,7062,6916,7360,6990,51,2160,500,5040,10,1,10138184,749,13.92,1.02,12,1.48,531.00,7232.00,10300,20230503,-28.25,5390,20230427,37.11,10300,-28.25,20230503,5390,37.11,20230427,10300,-28.25,20230503,5390,37.11,20230427,9.22,N,101240,500,50 억,,411045,N,N,0,N,00,N
20230616,130627,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7470,260,2,3.61,1020923440,137809,52.96,7300,7530,7280,9370,5050,7210,7408.48,4.05,0,8556,7656,7432,7286,7062,6916,7360,6990,51,2160,500,5040,10,1,10138184,757,14.07,1.03,12,1.36,531.00,7232.00,10300,20230503,-27.48,5390,20230427,38.59,10300,-27.48,20230503,5390,38.59,20230427,10300,-27.48,20230503,5390,38.59,20230427,9.22,N,101240,500,50 억,,411045,N,N,0,N,00,N
20230616,120525,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7530,320,2,4.44,925290150,124999,48.04,7300,7530,7280,9370,5050,7210,7402.62,4.05,0,9100,7656,7432,7286,7062,6916,7360,6990,51,2160,500,5040,10,1,10138184,763,14.18,1.04,12,1.23,531.00,7232.00,10300,20230503,-26.89,5390,20230427,39.70,10300,-26.89,20230503,5390,39.70,20230427,10300,-26.89,20230503,5390,39.70,20230427,9.22,N,101240,500,50 억,,411045,N,N,0,N,00,N
20230616,110132,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7430,220,2,3.05,727686600,98535,37.87,7300,7480,7280,9370,5050,7210,7385.34,4.05,0,10836,7656,7432,7286,7062,6916,7360,6990,51,2160,500,5040,10,1,10138184,753,13.99,1.03,12,0.97,531.00,7232.00,10300,20230503,-27.86,5390,20230427,37.85,10300,-27.86,20230503,5390,37.85,20230427,10300,-27.86,20230503,5390,37.85,20230427,9.22,N,101240,500,50 억,,411045,N,N,0,N,00,N
20230616,100930,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7360,150,2,2.08,337524840,45967,17.67,7300,7400,7280,9370,5050,7210,7343.22,4.05,0,7513,7656,7432,7286,7062,6916,7360,6990,51,2160,500,5040,10,1,10138184,746,13.86,1.02,12,0.45,531.00,7232.00,10300,20230503,-28.54,5390,20230427,36.55,10300,-28.54,20230503,5390,36.55,20230427,10300,-28.54,20230503,5390,36.55,20230427,9.22,N,101240,500,50 억,,411045,N,N,0,N,00,N
20230616,091007,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7350,140,2,1.94,115193540,15749,6.05,7300,7350,7280,9370,5050,7210,7315.40,4.05,0,3520,7656,7432,7286,7062,6916,7360,6990,51,2160,500,5040,10,1,10138184,745,13.84,1.02,12,0.16,531.00,7232.00,10300,20230503,-28.64,5390,20230427,36.36,10300,-28.64,20230503,5390,36.36,20230427,10300,-28.64,20230503,5390,36.36,20230427,9.22,N,101240,500,50 억,,411045,N,N,0,N,00,N
20230615,150235,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7210,-150,5,-2.04,1674106600,230240,76.94,7390,7510,7140,9560,5160,7360,7271.14,3.30,0,65224,7920,7640,7420,7140,6920,7530,7030,51,2200,500,5150,10,1,10138184,731,13.58,1.00,12,2.27,531.00,7232.00,10300,20230503,-30.00,5390,20230427,33.77,10300,-30.00,20230503,5390,33.77,20230427,10300,-30.00,20230503,5390,33.77,20230427,8.83,N,101240,500,50 억,,334106,N,N,0,N,00,N
20230615,140451,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7280,-80,5,-1.09,1300300580,178283,59.57,7390,7510,7150,9560,5160,7360,7293.46,3.30,0,53996,7920,7640,7420,7140,6920,7530,7030,51,2200,500,5150,10,1,10138184,738,13.71,1.01,12,1.76,531.00,7232.00,10300,20230503,-29.32,5390,20230427,35.06,10300,-29.32,20230503,5390,35.06,20230427,10300,-29.32,20230503,5390,35.06,20230427,8.83,N,101240,500,50 억,,334106,N,N,0,N,00,N
20230615,131126,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7290,-70,5,-0.95,1203294270,164880,55.10,7390,7510,7150,9560,5160,7360,7298.00,3.30,0,51421,7920,7640,7420,7140,6920,7530,7030,51,2200,500,5150,10,1,10138184,739,13.73,1.01,12,1.63,531.00,7232.00,10300,20230503,-29.22,5390,20230427,35.25,10300,-29.22,20230503,5390,35.25,20230427,10300,-29.22,20230503,5390,35.25,20230427,8.83,N,101240,500,50 억,,334106,N,N,0,N,00,N
20230615,120730,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7270,-90,5,-1.22,1134111620,155349,51.91,7390,7510,7150,9560,5160,7360,7300.41,3.30,0,48447,7920,7640,7420,7140,6920,7530,7030,51,2200,500,5150,10,1,10138184,737,13.69,1.01,12,1.53,531.00,7232.00,10300,20230503,-29.42,5390,20230427,34.88,10300,-29.42,20230503,5390,34.88,20230427,10300,-29.42,20230503,5390,34.88,20230427,8.83,N,101240,500,50 억,,334106,N,N,0,N,00,N
20230615,110546,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7250,-110,5,-1.49,816355730,111336,37.20,7390,7510,7170,9560,5160,7360,7332.36,3.30,0,23633,7920,7640,7420,7140,6920,7530,7030,51,2200,500,5150,10,1,10138184,735,13.65,1.00,12,1.10,531.00,7232.00,10300,20230503,-29.61,5390,20230427,34.51,10300,-29.61,20230503,5390,34.51,20230427,10300,-29.61,20230503,5390,34.51,20230427,8.83,N,101240,500,50 억,,334106,N,N,0,N,00,N
20230611,184604,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,7610,180,2,2.42,2242263350,295383,77.41,7430,7700,7430,9650,5210,7430,7591.82,4.13,-37212,-34127,7743,7586,7453,7296,7163,7520,7230,51,2220,500,5200,10,1,10138184,772,14.33,1.05,12,2.91,531.00,7232.00,10300,20230503,-26.12,5390,20230427,41.19,10300,-26.12,20230503,5390,41.19,20230427,10300,-26.12,20230503,5390,41.19,20230427,9.43,N,101240,500,50 억,,418846,N,N,0,N,00,N