KissMeData/115960/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
20230630,160729,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14380,-140,5,-0.96,130817390,9075,38.27,14520,14600,14330,18870,10170,14520,14415.16,17.24,0,777,15040,14780,14650,14390,14260,14715,14325,62,4350,500,9290,10,1,12398000,1783,479.33,0.72,12,0.07,30.00,19945.00,21600,20221206,-33.43,12350,20221017,16.44,20650,-30.36,20230119,14330,0.35,20230630,21600,-33.43,20221206,12350,16.44,20221017,1.91,N,115960,500,61 억,,2137384,N,N,172,N,00,N
20230630,150731,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14430,-90,5,-0.62,114157460,7918,33.40,14520,14600,14330,18870,10170,14520,14417.46,17.24,0,680,15040,14780,14650,14390,14260,14715,14325,62,4350,500,9290,10,1,12398000,1789,481.00,0.72,12,0.06,30.00,19945.00,21600,20221206,-33.19,12350,20221017,16.84,20650,-30.12,20230119,14330,0.70,20230630,21600,-33.19,20221206,12350,16.84,20221017,1.91,N,115960,500,61 억,,2137384,N,N,28,N,00,N
20230630,140730,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14420,-100,5,-0.69,78422010,5434,22.92,14520,14600,14330,18870,10170,14520,14431.73,17.24,0,483,15040,14780,14650,14390,14260,14715,14325,62,4350,500,9290,10,1,12398000,1788,480.67,0.72,12,0.04,30.00,19945.00,21600,20221206,-33.24,12350,20221017,16.76,20650,-30.17,20230119,14330,0.63,20230630,21600,-33.24,20221206,12350,16.76,20221017,1.91,N,115960,500,61 억,,2137384,N,N,28,N,00,N
20230630,130731,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14440,-80,5,-0.55,51165980,3543,14.94,14520,14600,14330,18870,10170,14520,14441.43,17.24,0,176,15040,14780,14650,14390,14260,14715,14325,62,4350,500,9290,10,1,12398000,1790,481.33,0.72,12,0.03,30.00,19945.00,21600,20221206,-33.15,12350,20221017,16.92,20650,-30.07,20230119,14330,0.77,20230630,21600,-33.15,20221206,12350,16.92,20221017,1.91,N,115960,500,61 억,,2137384,N,N,28,N,00,N
20230630,120728,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14430,-90,5,-0.62,40310160,2791,11.77,14520,14600,14330,18870,10170,14520,14442.91,17.24,0,-4,15040,14780,14650,14390,14260,14715,14325,62,4350,500,9290,10,1,12398000,1789,481.00,0.72,12,0.02,30.00,19945.00,21600,20221206,-33.19,12350,20221017,16.84,20650,-30.12,20230119,14330,0.70,20230630,21600,-33.19,20221206,12350,16.84,20221017,1.91,N,115960,500,61 억,,2137384,N,N,28,N,00,N
20230630,110731,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14460,-60,5,-0.41,28715130,1988,8.38,14520,14600,14330,18870,10170,14520,14444.23,17.24,0,24,15040,14780,14650,14390,14260,14715,14325,62,4350,500,9290,10,1,12398000,1793,482.00,0.72,12,0.02,30.00,19945.00,21600,20221206,-33.06,12350,20221017,17.09,20650,-29.98,20230119,14330,0.91,20230630,21600,-33.06,20221206,12350,17.09,20221017,1.91,N,115960,500,61 억,,2137384,N,N,28,N,00,N
20230630,100730,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14420,-100,5,-0.69,25486130,1765,7.44,14520,14600,14330,18870,10170,14520,14439.73,17.24,0,23,15040,14780,14650,14390,14260,14715,14325,62,4350,500,9290,10,1,12398000,1788,480.67,0.72,12,0.01,30.00,19945.00,21600,20221206,-33.24,12350,20221017,16.76,20650,-30.17,20230119,14330,0.63,20230630,21600,-33.24,20221206,12350,16.76,20221017,1.91,N,115960,500,61 억,,2137384,N,N,28,N,00,N
20230630,090731,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14550,30,2,0.21,10596670,730,3.08,14520,14600,14500,18870,10170,14520,14515.99,17.24,0,-11,15040,14780,14650,14390,14260,14715,14325,62,4350,500,9290,10,1,12398000,1804,485.00,0.73,12,0.01,30.00,19945.00,21600,20221206,-32.64,12350,20221017,17.81,20650,-29.54,20230119,14500,0.34,20230630,21600,-32.64,20221206,12350,17.81,20221017,1.91,N,115960,500,61 억,,2137384,N,N,28,N,00,N
20230629,160729,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14520,-320,5,-2.16,346800400,23669,78.39,14840,14910,14520,19290,10390,14840,14652.09,17.23,0,664,15580,15210,15010,14640,14440,15110,14540,62,4450,500,9490,10,1,12398000,1800,484.00,0.73,12,0.19,30.00,19945.00,21700,20220628,-33.09,12350,20221017,17.57,20650,-29.69,20230119,14520,0.00,20230629,21600,-32.78,20221206,12350,17.57,20221017,1.90,N,115960,500,61 억,,2136717,N,N,28,N,00,N
20230629,150728,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14550,-290,5,-1.95,316332820,21573,71.45,14840,14910,14550,19290,10390,14840,14663.37,17.23,0,739,15580,15210,15010,14640,14440,15110,14540,62,4450,500,9490,10,1,12398000,1804,485.00,0.73,12,0.17,30.00,19945.00,21700,20220628,-32.95,12350,20221017,17.81,20650,-29.54,20230119,14550,0.00,20230629,21600,-32.64,20221206,12350,17.81,20221017,1.90,N,115960,500,61 억,,2136717,N,N,315,N,00,N
20230629,140725,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14570,-270,5,-1.82,267954500,18251,60.45,14840,14910,14550,19290,10390,14840,14681.63,17.23,0,698,15580,15210,15010,14640,14440,15110,14540,62,4450,500,9490,10,1,12398000,1806,485.67,0.73,12,0.15,30.00,19945.00,21700,20220628,-32.86,12350,20221017,17.98,20650,-29.44,20230119,14550,0.14,20230629,21600,-32.55,20221206,12350,17.98,20221017,1.90,N,115960,500,61 억,,2136717,N,N,315,N,00,N
20230629,130725,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14570,-270,5,-1.82,231740180,15768,52.22,14840,14910,14550,19290,10390,14840,14696.87,17.23,0,971,15580,15210,15010,14640,14440,15110,14540,62,4450,500,9490,10,1,12398000,1806,485.67,0.73,12,0.13,30.00,19945.00,21700,20220628,-32.86,12350,20221017,17.98,20650,-29.44,20230119,14550,0.14,20230629,21600,-32.55,20221206,12350,17.98,20221017,1.90,N,115960,500,61 억,,2136717,N,N,315,N,00,N
20230629,120728,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14590,-250,5,-1.68,208673240,14186,46.98,14840,14910,14550,19290,10390,14840,14709.80,17.23,0,1091,15580,15210,15010,14640,14440,15110,14540,62,4450,500,9490,10,1,12398000,1809,486.33,0.73,12,0.11,30.00,19945.00,21700,20220628,-32.76,12350,20221017,18.14,20650,-29.35,20230119,14550,0.27,20230629,21600,-32.45,20221206,12350,18.14,20221017,1.90,N,115960,500,61 억,,2136717,N,N,315,N,00,N
20230629,110729,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14730,-110,5,-0.74,183418210,12456,41.25,14840,14910,14550,19290,10390,14840,14725.29,17.23,0,1062,15580,15210,15010,14640,14440,15110,14540,62,4450,500,9490,10,1,12398000,1826,491.00,0.74,12,0.10,30.00,19945.00,21700,20220628,-32.12,12350,20221017,19.27,20650,-28.67,20230119,14550,1.24,20230629,21600,-31.81,20221206,12350,19.27,20221017,1.90,N,115960,500,61 억,,2136717,N,N,315,N,00,N
20230629,100730,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14890,50,2,0.34,62832160,4237,14.03,14840,14910,14750,19290,10390,14840,14829.40,17.23,0,909,15580,15210,15010,14640,14440,15110,14540,62,4450,500,9490,10,1,12398000,1846,496.33,0.75,12,0.03,30.00,19945.00,21700,20220628,-31.38,12350,20221017,20.57,20650,-27.89,20230119,14750,0.95,20230629,21600,-31.06,20221206,12350,20.57,20221017,1.90,N,115960,500,61 억,,2136717,N,N,315,N,00,N
20230629,090700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14870,30,2,0.20,20555690,1385,4.59,14840,14880,14830,19290,10390,14840,14841.65,17.23,0,745,15580,15210,15010,14640,14440,15110,14540,62,4450,500,9490,10,1,12398000,1844,495.67,0.75,12,0.01,30.00,19945.00,21700,20220628,-31.47,12350,20221017,20.40,20650,-27.99,20230119,14810,0.41,20230628,21600,-31.16,20221206,12350,20.40,20221017,1.90,N,115960,500,61 억,,2136717,N,N,315,N,00,N
20230628,160718,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14840,-370,5,-2.43,446207710,29799,346.26,15220,15380,14810,19770,10650,15210,14974.32,17.21,0,2483,15376,15292,15246,15162,15116,15270,15140,62,4560,500,9730,10,1,12398000,1840,494.67,0.74,12,0.24,30.00,19945.00,21700,20220628,-31.61,12350,20221017,20.16,20650,-28.14,20230119,14810,0.20,20230628,21700,-31.61,20220628,12350,20.16,20221017,1.89,N,115960,500,61 억,,2134235,N,N,315,N,00,N
20230628,150723,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,14830,-380,5,-2.50,401417190,26777,311.14,15220,15380,14810,19770,10650,15210,14991.12,17.21,0,2554,15376,15292,15246,15162,15116,15270,15140,62,4560,500,9730,10,1,12398000,1839,494.33,0.74,12,0.22,30.00,19945.00,21700,20220628,-31.66,12350,20221017,20.08,20650,-28.18,20230119,14810,0.14,20230628,21700,-31.66,20220628,12350,20.08,20221017,1.89,N,115960,500,61 억,,2134235,N,N,201,N,00,N
20230628,140722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15020,-190,5,-1.25,209767780,13915,161.69,15220,15380,15010,19770,10650,15210,15074.94,17.21,0,919,15376,15292,15246,15162,15116,15270,15140,62,4560,500,9730,10,1,12398000,1862,500.67,0.75,12,0.11,30.00,19945.00,21700,20220628,-30.78,12350,20221017,21.62,20650,-27.26,20230119,15010,0.07,20230628,21700,-30.78,20220628,12350,21.62,20221017,1.89,N,115960,500,61 억,,2134235,N,N,201,N,00,N
20230628,130722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15040,-170,5,-1.12,181273530,12019,139.66,15220,15380,15010,19770,10650,15210,15082.25,17.21,0,707,15376,15292,15246,15162,15116,15270,15140,62,4560,500,9730,10,1,12398000,1865,501.33,0.75,12,0.10,30.00,19945.00,21700,20220628,-30.69,12350,20221017,21.78,20650,-27.17,20230119,15010,0.20,20230628,21700,-30.69,20220628,12350,21.78,20221017,1.89,N,115960,500,61 억,,2134235,N,N,201,N,00,N
20230628,120724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15080,-130,5,-0.85,162571450,10775,125.20,15220,15380,15010,19770,10650,15210,15087.84,17.21,0,385,15376,15292,15246,15162,15116,15270,15140,62,4560,500,9730,10,1,12398000,1870,502.67,0.76,12,0.09,30.00,19945.00,21700,20220628,-30.51,12350,20221017,22.11,20650,-26.97,20230119,15010,0.47,20230628,21700,-30.51,20220628,12350,22.11,20221017,1.89,N,115960,500,61 억,,2134235,N,N,201,N,00,N
20230628,110727,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15080,-130,5,-0.85,104043320,6883,79.98,15220,15380,15010,19770,10650,15210,15115.98,17.21,0,582,15376,15292,15246,15162,15116,15270,15140,62,4560,500,9730,10,1,12398000,1870,502.67,0.76,12,0.06,30.00,19945.00,21700,20220628,-30.51,12350,20221017,22.11,20650,-26.97,20230119,15010,0.47,20230628,21700,-30.51,20220628,12350,22.11,20221017,1.89,N,115960,500,61 억,,2134235,N,N,201,N,00,N
20230628,100727,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15220,10,2,0.07,21712740,1422,16.52,15220,15380,15180,19770,10650,15210,15269.16,17.21,0,-134,15376,15292,15246,15162,15116,15270,15140,62,4560,500,9730,10,1,12398000,1887,507.33,0.76,12,0.01,30.00,19945.00,21700,20220628,-29.86,12350,20221017,23.24,20650,-26.30,20230119,15180,0.26,20230628,21700,-29.86,20220628,12350,23.24,20221017,1.89,N,115960,500,61 억,,2134235,N,N,201,N,00,N
20230628,090724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15240,30,2,0.20,6100390,399,4.64,15220,15380,15210,19770,10650,15210,15289.20,17.21,0,-86,15376,15292,15246,15162,15116,15270,15140,62,4560,500,9730,10,1,12398000,1889,508.00,0.76,12,0.00,30.00,19945.00,21700,20220628,-29.77,12350,20221017,23.40,20650,-26.20,20230119,15200,0.26,20230627,21700,-29.77,20220628,12350,23.40,20221017,1.89,N,115960,500,61 억,,2134235,N,N,201,N,00,N
20230627,160722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15210,-120,5,-0.78,130965990,8601,111.02,15230,15330,15200,19920,10740,15330,15226.84,17.21,0,736,15510,15420,15330,15240,15150,15375,15195,62,4590,500,9810,10,1,12398000,1886,507.00,0.76,12,0.07,30.00,19945.00,21700,20220628,-29.91,12350,20221017,23.16,20650,-26.34,20230119,15200,0.07,20230627,21700,-29.91,20220628,12350,23.16,20221017,1.91,N,115960,500,61 억,,2133495,N,N,201,N,00,N
20230627,150728,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15230,-100,5,-0.65,122597150,8051,103.92,15230,15330,15200,19920,10740,15330,15227.57,17.21,0,725,15510,15420,15330,15240,15150,15375,15195,62,4590,500,9810,10,1,12398000,1888,507.67,0.76,12,0.06,30.00,19945.00,21700,20220628,-29.82,12350,20221017,23.32,20650,-26.25,20230119,15200,0.20,20230627,21700,-29.82,20220628,12350,23.32,20221017,1.91,N,115960,500,61 억,,2133495,N,N,0,N,00,N
20230627,140736,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15230,-100,5,-0.65,103716620,6810,87.90,15230,15330,15200,19920,10740,15330,15230.05,17.21,0,737,15510,15420,15330,15240,15150,15375,15195,62,4590,500,9810,10,1,12398000,1888,507.67,0.76,12,0.05,30.00,19945.00,21700,20220628,-29.82,12350,20221017,23.32,20650,-26.25,20230119,15200,0.20,20230627,21700,-29.82,20220628,12350,23.32,20221017,1.91,N,115960,500,61 억,,2133495,N,N,0,N,00,N
20230627,130734,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15230,-100,5,-0.65,84099100,5520,71.25,15230,15330,15200,19920,10740,15330,15235.34,17.21,0,745,15510,15420,15330,15240,15150,15375,15195,62,4590,500,9810,10,1,12398000,1888,507.67,0.76,12,0.04,30.00,19945.00,21700,20220628,-29.82,12350,20221017,23.32,20650,-26.25,20230119,15200,0.20,20230627,21700,-29.82,20220628,12350,23.32,20221017,1.91,N,115960,500,61 억,,2133495,N,N,0,N,00,N
20230627,120736,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15230,-100,5,-0.65,79591020,5224,67.43,15230,15330,15200,19920,10740,15330,15235.65,17.21,0,810,15510,15420,15330,15240,15150,15375,15195,62,4590,500,9810,10,1,12398000,1888,507.67,0.76,12,0.04,30.00,19945.00,21700,20220628,-29.82,12350,20221017,23.32,20650,-26.25,20230119,15200,0.20,20230627,21700,-29.82,20220628,12350,23.32,20221017,1.91,N,115960,500,61 억,,2133495,N,N,0,N,00,N
20230627,110742,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15210,-120,5,-0.78,49233030,3228,41.67,15230,15330,15210,19920,10740,15330,15251.87,17.21,0,866,15510,15420,15330,15240,15150,15375,15195,62,4590,500,9810,10,1,12398000,1886,507.00,0.76,12,0.03,30.00,19945.00,21700,20220628,-29.91,12350,20221017,23.16,20650,-26.34,20230119,15210,0.00,20230627,21700,-29.91,20220628,12350,23.16,20221017,1.91,N,115960,500,61 억,,2133495,N,N,0,N,00,N
20230627,100719,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15240,-90,5,-0.59,23049210,1509,19.48,15230,15330,15220,19920,10740,15330,15274.49,17.21,0,614,15510,15420,15330,15240,15150,15375,15195,62,4590,500,9810,10,1,12398000,1889,508.00,0.76,12,0.01,30.00,19945.00,21700,20220628,-29.77,12350,20221017,23.40,20650,-26.20,20230119,15220,0.13,20230627,21700,-29.77,20220628,12350,23.40,20221017,1.91,N,115960,500,61 억,,2133495,N,N,0,N,00,N
20230627,090724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15330,0,3,0.00,2162960,142,1.83,15230,15330,15230,19920,10740,15330,15232.11,17.21,0,0,15510,15420,15330,15240,15150,15375,15195,62,4590,500,9810,10,1,12398000,1901,511.00,0.77,12,0.00,30.00,19945.00,21700,20220628,-29.35,12350,20221017,24.13,20650,-25.76,20230119,15230,0.66,20230627,21700,-29.35,20220628,12350,24.13,20221017,1.91,N,115960,500,61 억,,2133495,N,N,0,N,00,N
20230626,160721,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15330,-70,5,-0.45,118585290,7746,44.18,15400,15420,15240,20000,10780,15400,15309.20,17.21,0,-337,15820,15610,15460,15250,15100,15535,15175,62,4610,500,9850,10,1,12398000,1901,511.00,0.77,12,0.06,30.00,19945.00,21700,20220628,-29.35,12350,20221017,24.13,20650,-25.76,20230119,15240,0.59,20230626,21700,-29.35,20220628,12350,24.13,20221017,1.91,N,115960,500,61 억,,2133948,N,N,98,N,00,N
20230626,150727,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15280,-120,5,-0.78,102703040,6708,38.26,15400,15420,15240,20000,10780,15400,15310.53,17.21,0,-224,15820,15610,15460,15250,15100,15535,15175,62,4610,500,9850,10,1,12398000,1894,509.33,0.77,12,0.05,30.00,19945.00,21700,20220628,-29.59,12350,20221017,23.72,20650,-26.00,20230119,15240,0.26,20230626,21700,-29.59,20220628,12350,23.72,20221017,1.91,N,115960,500,61 억,,2133948,N,N,98,N,00,N
20230626,140726,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15300,-100,5,-0.65,78387220,5117,29.18,15400,15420,15240,20000,10780,15400,15318.98,17.21,0,-594,15820,15610,15460,15250,15100,15535,15175,62,4610,500,9850,10,1,12398000,1897,510.00,0.77,12,0.04,30.00,19945.00,21700,20220628,-29.49,12350,20221017,23.89,20650,-25.91,20230119,15240,0.39,20230626,21700,-29.49,20220628,12350,23.89,20221017,1.91,N,115960,500,61 억,,2133948,N,N,98,N,00,N
20230626,130722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15290,-110,5,-0.71,72741900,4748,27.08,15400,15420,15240,20000,10780,15400,15320.53,17.21,0,-584,15820,15610,15460,15250,15100,15535,15175,62,4610,500,9850,10,1,12398000,1896,509.67,0.77,12,0.04,30.00,19945.00,21700,20220628,-29.54,12350,20221017,23.81,20650,-25.96,20230119,15240,0.33,20230626,21700,-29.54,20220628,12350,23.81,20221017,1.91,N,115960,500,61 억,,2133948,N,N,98,N,00,N
20230626,120722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15340,-60,5,-0.39,50690060,3306,18.85,15400,15420,15240,20000,10780,15400,15332.75,17.21,0,-444,15820,15610,15460,15250,15100,15535,15175,62,4610,500,9850,10,1,12398000,1902,511.33,0.77,12,0.03,30.00,19945.00,21700,20220628,-29.31,12350,20221017,24.21,20650,-25.71,20230119,15240,0.66,20230626,21700,-29.31,20220628,12350,24.21,20221017,1.91,N,115960,500,61 억,,2133948,N,N,98,N,00,N
20230626,110721,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15380,-20,5,-0.13,42989940,2805,16.00,15400,15420,15240,20000,10780,15400,15326.18,17.21,0,-230,15820,15610,15460,15250,15100,15535,15175,62,4610,500,9850,10,1,12398000,1907,512.67,0.77,12,0.02,30.00,19945.00,21700,20220628,-29.12,12350,20221017,24.53,20650,-25.52,20230119,15240,0.92,20230626,21700,-29.12,20220628,12350,24.53,20221017,1.91,N,115960,500,61 억,,2133948,N,N,98,N,00,N
20230626,100722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15410,10,2,0.06,33834210,2210,12.60,15400,15410,15240,20000,10780,15400,15309.60,17.21,0,-243,15820,15610,15460,15250,15100,15535,15175,62,4610,500,9850,10,1,12398000,1911,513.67,0.77,12,0.02,30.00,19945.00,21700,20220628,-28.99,12350,20221017,24.78,20650,-25.38,20230119,15240,1.12,20230626,21700,-28.99,20220628,12350,24.78,20221017,1.91,N,115960,500,61 억,,2133948,N,N,98,N,00,N
20230626,090723,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15340,-60,5,-0.39,1750250,114,0.65,15400,15400,15330,20000,10780,15400,15353.07,17.21,0,-53,15820,15610,15460,15250,15100,15535,15175,62,4610,500,9850,10,1,12398000,1902,511.33,0.77,12,0.00,30.00,19945.00,21700,20220628,-29.31,12350,20221017,24.21,20650,-25.71,20230119,15290,0.33,20230316,21700,-29.31,20220628,12350,24.21,20221017,1.91,N,115960,500,61 억,,2133948,N,N,98,N,00,N
20230623,174554,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15400,-250,5,-1.60,270528030,17531,204.37,15650,15670,15310,20300,10960,15650,15431.36,17.23,0,-1808,15976,15812,15716,15552,15456,15780,15520,62,4670,500,10010,10,1,12398000,1909,513.33,0.77,12,0.14,30.00,19945.00,21700,20220628,-29.03,12350,20221017,24.70,20650,-25.42,20230119,15290,0.72,20230316,21700,-29.03,20220628,12350,24.70,20221017,1.91,N,115960,500,61 억,,2135756,N,N,98,N,00,N
20230623,140604,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15330,-320,5,-2.04,236562610,15322,178.62,15650,15670,15310,20300,10960,15650,15439.35,17.23,0,-2194,15976,15812,15716,15552,15456,15780,15520,62,4670,500,10010,10,1,12398000,1901,511.00,0.77,12,0.12,30.00,19945.00,21700,20220628,-29.35,12350,20221017,24.13,20650,-25.76,20230119,15290,0.26,20230316,21700,-29.35,20220628,12350,24.13,20221017,1.91,N,115960,500,61 억,,2135756,N,N,0,N,00,N
20230622,160906,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15650,-60,5,-0.38,134163610,8545,51.28,15650,15880,15620,20400,11000,15710,15700.83,17.23,0,-739,16090,15900,15780,15590,15470,15840,15530,62,4700,500,10050,10,1,12398000,1940,521.67,0.78,12,0.07,30.00,19945.00,21700,20220628,-27.88,12350,20221017,26.72,20650,-24.21,20230119,15290,2.35,20230316,21700,-27.88,20220628,12350,26.72,20221017,1.91,N,115960,500,61 억,,2136494,N,N,100,N,00,N
20230622,150247,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15680,-30,5,-0.19,87493320,5563,33.39,15650,15880,15630,20400,11000,15710,15727.72,17.23,0,-78,16090,15900,15780,15590,15470,15840,15530,62,4700,500,10050,10,1,12398000,1944,522.67,0.79,12,0.04,30.00,19945.00,21700,20220628,-27.74,12350,20221017,26.96,20650,-24.07,20230119,15290,2.55,20230316,21700,-27.74,20220628,12350,26.96,20221017,1.91,N,115960,500,61 억,,2136494,N,N,100,N,00,N
20230622,140536,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15720,10,2,0.06,84669170,5383,32.31,15650,15880,15630,20400,11000,15710,15728.99,17.23,0,-22,16090,15900,15780,15590,15470,15840,15530,62,4700,500,10050,10,1,12398000,1949,524.00,0.79,12,0.04,30.00,19945.00,21700,20220628,-27.56,12350,20221017,27.29,20650,-23.87,20230119,15290,2.81,20230316,21700,-27.56,20220628,12350,27.29,20221017,1.91,N,115960,500,61 억,,2136494,N,N,100,N,00,N
20230622,130431,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15690,-20,5,-0.13,72535930,4609,27.66,15650,15880,15630,20400,11000,15710,15737.89,17.23,0,204,16090,15900,15780,15590,15470,15840,15530,62,4700,500,10050,10,1,12398000,1945,523.00,0.79,12,0.04,30.00,19945.00,21700,20220628,-27.70,12350,20221017,27.04,20650,-24.02,20230119,15290,2.62,20230316,21700,-27.70,20220628,12350,27.04,20221017,1.91,N,115960,500,61 억,,2136494,N,N,100,N,00,N
20230622,120656,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15710,0,3,0.00,67432930,4284,25.71,15650,15880,15630,20400,11000,15710,15740.65,17.23,0,221,16090,15900,15780,15590,15470,15840,15530,62,4700,500,10050,10,1,12398000,1948,523.67,0.79,12,0.03,30.00,19945.00,21700,20220628,-27.60,12350,20221017,27.21,20650,-23.92,20230119,15290,2.75,20230316,21700,-27.60,20220628,12350,27.21,20221017,1.91,N,115960,500,61 억,,2136494,N,N,100,N,00,N
20230622,110246,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15770,60,2,0.38,62108750,3946,23.68,15650,15880,15630,20400,11000,15710,15739.67,17.23,0,241,16090,15900,15780,15590,15470,15840,15530,62,4700,500,10050,10,1,12398000,1955,525.67,0.79,12,0.03,30.00,19945.00,21700,20220628,-27.33,12350,20221017,27.69,20650,-23.63,20230119,15290,3.14,20230316,21700,-27.33,20220628,12350,27.69,20221017,1.91,N,115960,500,61 억,,2136494,N,N,100,N,00,N
20230622,100125,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15760,50,2,0.32,38337980,2438,14.63,15650,15880,15630,20400,11000,15710,15725.18,17.23,0,679,16090,15900,15780,15590,15470,15840,15530,62,4700,500,10050,10,1,12398000,1954,525.33,0.79,12,0.02,30.00,19945.00,21700,20220628,-27.37,12350,20221017,27.61,20650,-23.68,20230119,15290,3.07,20230316,21700,-27.37,20220628,12350,27.61,20221017,1.91,N,115960,500,61 억,,2136494,N,N,100,N,00,N
20230622,090201,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15630,-80,5,-0.51,3739850,239,1.43,15650,15650,15630,20400,11000,15710,15647.91,17.23,0,-18,16090,15900,15780,15590,15470,15840,15530,62,4700,500,10050,10,1,12398000,1938,521.00,0.78,12,0.00,30.00,19945.00,21700,20220628,-27.97,12350,20221017,26.56,20650,-24.31,20230119,15290,2.22,20230316,21700,-27.97,20220628,12350,26.56,20221017,1.91,N,115960,500,61 억,,2136494,N,N,100,N,00,N
20230621,160815,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15710,-70,5,-0.44,261482320,16596,39.96,15780,15970,15660,20500,11050,15780,15756.02,17.27,0,-4485,16606,16192,15986,15572,15366,16090,15470,62,4725,500,10090,10,1,12398000,1948,523.67,0.79,12,0.13,30.00,19945.00,21700,20220628,-27.60,12350,20221017,27.21,20650,-23.92,20230119,15290,2.75,20230316,21700,-27.60,20220628,12350,27.21,20221017,1.92,N,115960,500,61 억,,2140979,N,N,100,N,00,N
20230621,150742,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15710,-70,5,-0.44,253781070,16106,38.78,15780,15970,15660,20500,11050,15780,15756.93,17.27,0,-4434,16606,16192,15986,15572,15366,16090,15470,62,4725,500,10090,10,1,12398000,1948,523.67,0.79,12,0.13,30.00,19945.00,21700,20220628,-27.60,12350,20221017,27.21,20650,-23.92,20230119,15290,2.75,20230316,21700,-27.60,20220628,12350,27.21,20221017,1.92,N,115960,500,61 억,,2140979,N,N,99,N,00,N
20230621,140654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15730,-50,5,-0.32,174930810,11085,26.69,15780,15970,15710,20500,11050,15780,15780.86,17.27,0,-3155,16606,16192,15986,15572,15366,16090,15470,62,4725,500,10090,10,1,12398000,1950,524.33,0.79,12,0.09,30.00,19945.00,21700,20220628,-27.51,12350,20221017,27.37,20650,-23.83,20230119,15290,2.88,20230316,21700,-27.51,20220628,12350,27.37,20221017,1.92,N,115960,500,61 억,,2140979,N,N,99,N,00,N
20230621,130149,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15770,-10,5,-0.06,160970270,10198,24.55,15780,15970,15710,20500,11050,15780,15784.49,17.27,0,-3142,16606,16192,15986,15572,15366,16090,15470,62,4725,500,10090,10,1,12398000,1955,525.67,0.79,12,0.08,30.00,19945.00,21700,20220628,-27.33,12350,20221017,27.69,20650,-23.63,20230119,15290,3.14,20230316,21700,-27.33,20220628,12350,27.69,20221017,1.92,N,115960,500,61 억,,2140979,N,N,99,N,00,N
20230621,120238,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15740,-40,5,-0.25,155944800,9879,23.78,15780,15970,15710,20500,11050,15780,15785.48,17.27,0,-3138,16606,16192,15986,15572,15366,16090,15470,62,4725,500,10090,10,1,12398000,1951,524.67,0.79,12,0.08,30.00,19945.00,21700,20220628,-27.47,12350,20221017,27.45,20650,-23.78,20230119,15290,2.94,20230316,21700,-27.47,20220628,12350,27.45,20221017,1.92,N,115960,500,61 억,,2140979,N,N,99,N,00,N
20230621,110511,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15770,-10,5,-0.06,146095440,9254,22.28,15780,15970,15710,20500,11050,15780,15787.27,17.27,0,-3247,16606,16192,15986,15572,15366,16090,15470,62,4725,500,10090,10,1,12398000,1955,525.67,0.79,12,0.07,30.00,19945.00,21700,20220628,-27.33,12350,20221017,27.69,20650,-23.63,20230119,15290,3.14,20230316,21700,-27.33,20220628,12350,27.69,20221017,1.92,N,115960,500,61 억,,2140979,N,N,99,N,00,N
20230621,100601,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15860,80,2,0.51,24671540,1557,3.75,15780,15970,15780,20500,11050,15780,15845.56,17.27,0,-624,16606,16192,15986,15572,15366,16090,15470,62,4725,500,10090,10,1,12398000,1966,528.67,0.80,12,0.01,30.00,19945.00,21700,20220628,-26.91,12350,20221017,28.42,20650,-23.20,20230119,15290,3.73,20230316,21700,-26.91,20220628,12350,28.42,20221017,1.92,N,115960,500,61 억,,2140979,N,N,99,N,00,N
20230621,090905,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15930,150,2,0.95,14443710,913,2.20,15780,15970,15780,20500,11050,15780,15820.05,17.27,0,-254,16606,16192,15986,15572,15366,16090,15470,62,4725,500,10090,10,1,12398000,1975,531.00,0.80,12,0.01,30.00,19945.00,21700,20220628,-26.59,12350,20221017,28.99,20650,-22.86,20230119,15290,4.19,20230316,21700,-26.59,20220628,12350,28.99,20221017,1.92,N,115960,500,61 억,,2140979,N,N,99,N,00,N
20230620,160935,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15780,40,2,0.25,665075180,41452,179.54,15890,16400,15780,20450,11020,15740,16044.47,17.19,0,10282,16220,15980,15860,15620,15500,15920,15560,62,4715,500,10070,10,1,12398000,1956,526.00,0.79,12,0.33,30.00,19945.00,21700,20220628,-27.28,12350,20221017,27.77,20650,-23.58,20230119,15290,3.20,20230316,21700,-27.28,20220628,12350,27.77,20221017,1.93,N,115960,500,61 억,,2130657,N,N,99,N,00,N
20230620,150900,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15980,240,2,1.52,592102350,36838,159.55,15890,16400,15820,20450,11020,15740,16073.14,17.19,0,8422,16220,15980,15860,15620,15500,15920,15560,62,4715,500,10070,10,1,12398000,1981,532.67,0.80,12,0.30,30.00,19945.00,21700,20220628,-26.36,12350,20221017,29.39,20650,-22.62,20230119,15290,4.51,20230316,21700,-26.36,20220628,12350,29.39,20221017,1.93,N,115960,500,61 억,,2130657,N,N,0,N,00,N
20230620,140537,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15910,170,2,1.08,495722410,30772,133.28,15890,16400,15850,20450,11020,15740,16109.53,17.19,0,6366,16220,15980,15860,15620,15500,15920,15560,62,4715,500,10070,10,1,12398000,1973,530.33,0.80,12,0.25,30.00,19945.00,21700,20220628,-26.68,12350,20221017,28.83,20650,-22.95,20230119,15290,4.05,20230316,21700,-26.68,20220628,12350,28.83,20221017,1.93,N,115960,500,61 억,,2130657,N,N,0,N,00,N
20230620,130743,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16120,380,2,2.41,423108700,26234,113.63,15890,16400,15850,20450,11020,15740,16128.26,17.19,0,6937,16220,15980,15860,15620,15500,15920,15560,62,4715,500,10070,10,1,12398000,1999,537.33,0.81,12,0.21,30.00,19945.00,21700,20220628,-25.71,12350,20221017,30.53,20650,-21.94,20230119,15290,5.43,20230316,21700,-25.71,20220628,12350,30.53,20221017,1.93,N,115960,500,61 억,,2130657,N,N,0,N,00,N
20230620,120704,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16150,410,2,2.60,410839890,25473,110.33,15890,16400,15850,20450,11020,15740,16128.45,17.19,0,6935,16220,15980,15860,15620,15500,15920,15560,62,4715,500,10070,10,1,12398000,2002,538.33,0.81,12,0.21,30.00,19945.00,21700,20220628,-25.58,12350,20221017,30.77,20650,-21.79,20230119,15290,5.62,20230316,21700,-25.58,20220628,12350,30.77,20221017,1.93,N,115960,500,61 억,,2130657,N,N,0,N,00,N
20230620,110644,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16240,500,2,3.18,386906460,23991,103.91,15890,16400,15850,20450,11020,15740,16127.15,17.19,0,6581,16220,15980,15860,15620,15500,15920,15560,62,4715,500,10070,10,1,12398000,2013,541.33,0.81,12,0.19,30.00,19945.00,21700,20220628,-25.16,12350,20221017,31.50,20650,-21.36,20230119,15290,6.21,20230316,21700,-25.16,20220628,12350,31.50,20221017,1.93,N,115960,500,61 억,,2130657,N,N,0,N,00,N
20230620,100329,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16230,490,2,3.11,311032020,19297,83.58,15890,16400,15850,20450,11020,15740,16118.15,17.19,0,6256,16220,15980,15860,15620,15500,15920,15560,62,4715,500,10070,10,1,12398000,2012,541.00,0.81,12,0.16,30.00,19945.00,21700,20220628,-25.21,12350,20221017,31.42,20650,-21.40,20230119,15290,6.15,20230316,21700,-25.21,20220628,12350,31.42,20221017,1.93,N,115960,500,61 억,,2130657,N,N,0,N,00,N
20230620,090736,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15880,140,2,0.89,11583510,730,3.16,15890,15890,15850,20450,11020,15740,15867.82,17.19,0,8,16220,15980,15860,15620,15500,15920,15560,62,4715,500,10070,10,1,12398000,1969,529.33,0.80,12,0.01,30.00,19945.00,21700,20220628,-26.82,12350,20221017,28.58,20650,-23.10,20230119,15290,3.86,20230316,21700,-26.82,20220628,12350,28.58,20221017,1.93,N,115960,500,61 억,,2130657,N,N,0,N,00,N
20230619,160901,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15740,-240,5,-1.50,364099340,22987,299.04,15870,16100,15740,20750,11190,15980,15839.40,17.18,0,803,16193,16086,15963,15856,15733,16025,15795,62,4780,500,10220,10,1,12398000,1951,524.67,0.79,12,0.19,30.00,19945.00,21700,20220628,-27.47,12350,20221017,27.45,20650,-23.78,20230119,15290,2.94,20230316,21700,-27.47,20220628,12350,27.45,20221017,1.93,N,115960,500,61 억,,2129854,N,N,26,N,00,N
20230619,150517,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15770,-210,5,-1.31,317941280,20058,260.93,15870,16100,15760,20750,11190,15980,15851.10,17.18,0,688,16193,16086,15963,15856,15733,16025,15795,62,4780,500,10220,10,1,12398000,1955,525.67,0.79,12,0.16,30.00,19945.00,21700,20220628,-27.33,12350,20221017,27.69,20650,-23.63,20230119,15290,3.14,20230316,21700,-27.33,20220628,12350,27.69,20221017,1.93,N,115960,500,61 억,,2129854,N,N,26,N,00,N
20230619,140333,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15870,-110,5,-0.69,172684380,10871,141.42,15870,16100,15830,20750,11190,15980,15884.87,17.18,0,839,16193,16086,15963,15856,15733,16025,15795,62,4780,500,10220,10,1,12398000,1968,529.00,0.80,12,0.09,30.00,19945.00,21700,20220628,-26.87,12350,20221017,28.50,20650,-23.15,20230119,15290,3.79,20230316,21700,-26.87,20220628,12350,28.50,20221017,1.93,N,115960,500,61 억,,2129854,N,N,26,N,00,N
20230619,130314,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15840,-140,5,-0.88,166084030,10455,136.01,15870,16100,15830,20750,11190,15980,15885.61,17.18,0,834,16193,16086,15963,15856,15733,16025,15795,62,4780,500,10220,10,1,12398000,1964,528.00,0.79,12,0.08,30.00,19945.00,21700,20220628,-27.00,12350,20221017,28.26,20650,-23.29,20230119,15290,3.60,20230316,21700,-27.00,20220628,12350,28.26,20221017,1.93,N,115960,500,61 억,,2129854,N,N,26,N,00,N
20230619,120425,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15870,-110,5,-0.69,133420270,8394,109.20,15870,16100,15830,20750,11190,15980,15894.72,17.18,0,834,16193,16086,15963,15856,15733,16025,15795,62,4780,500,10220,10,1,12398000,1968,529.00,0.80,12,0.07,30.00,19945.00,21700,20220628,-26.87,12350,20221017,28.50,20650,-23.15,20230119,15290,3.79,20230316,21700,-26.87,20220628,12350,28.50,20221017,1.93,N,115960,500,61 억,,2129854,N,N,26,N,00,N
20230619,110244,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15850,-130,5,-0.81,111049780,6983,90.84,15870,16100,15830,20750,11190,15980,15902.88,17.18,0,834,16193,16086,15963,15856,15733,16025,15795,62,4780,500,10220,10,1,12398000,1965,528.33,0.79,12,0.06,30.00,19945.00,21700,20220628,-26.96,12350,20221017,28.34,20650,-23.24,20230119,15290,3.66,20230316,21700,-26.96,20220628,12350,28.34,20221017,1.93,N,115960,500,61 억,,2129854,N,N,26,N,00,N
20230619,100224,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15970,-10,5,-0.06,50759770,3185,41.43,15870,16100,15870,20750,11190,15980,15937.13,17.18,0,793,16193,16086,15963,15856,15733,16025,15795,62,4780,500,10220,10,1,12398000,1980,532.33,0.80,12,0.03,30.00,19945.00,21700,20220628,-26.41,12350,20221017,29.31,20650,-22.66,20230119,15290,4.45,20230316,21700,-26.41,20220628,12350,29.31,20221017,1.93,N,115960,500,61 억,,2129854,N,N,26,N,00,N
20230619,090554,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15900,-80,5,-0.50,6075410,381,4.96,15870,16100,15870,20750,11190,15980,15945.96,17.18,0,-29,16193,16086,15963,15856,15733,16025,15795,62,4780,500,10220,10,1,12398000,1971,530.00,0.80,12,0.00,30.00,19945.00,21700,20220628,-26.73,12350,20221017,28.74,20650,-23.00,20230119,15290,3.99,20230316,21700,-26.73,20220628,12350,28.74,20221017,1.93,N,115960,500,61 억,,2129854,N,N,26,N,00,N
20230616,160357,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15980,120,2,0.76,119210560,7470,44.15,16060,16070,15840,20600,11110,15860,15958.57,17.16,0,2198,16286,16072,15966,15752,15646,16020,15700,62,4745,500,10150,10,1,12398000,1981,532.67,0.80,12,0.06,30.00,19945.00,21700,20220628,-26.36,12350,20221017,29.39,20650,-22.62,20230119,15290,4.51,20230316,21700,-26.36,20220628,12350,29.39,20221017,1.96,N,115960,500,61 억,,2127656,N,N,26,N,00,N
20230616,151011,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15970,110,2,0.69,108455840,6797,40.17,16060,16070,15840,20600,11110,15860,15956.43,17.16,0,2178,16286,16072,15966,15752,15646,16020,15700,62,4745,500,10150,10,1,12398000,1980,532.33,0.80,12,0.05,30.00,19945.00,21700,20220628,-26.41,12350,20221017,29.31,20650,-22.66,20230119,15290,4.45,20230316,21700,-26.41,20220628,12350,29.31,20221017,1.96,N,115960,500,61 억,,2127656,N,N,637,N,00,N
20230616,140236,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15910,50,2,0.32,82558970,5171,30.56,16060,16070,15840,20600,11110,15860,15965.76,17.16,0,2062,16286,16072,15966,15752,15646,16020,15700,62,4745,500,10150,10,1,12398000,1973,530.33,0.80,12,0.04,30.00,19945.00,21700,20220628,-26.68,12350,20221017,28.83,20650,-22.95,20230119,15290,4.05,20230316,21700,-26.68,20220628,12350,28.83,20221017,1.96,N,115960,500,61 억,,2127656,N,N,637,N,00,N
20230616,130307,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15920,60,2,0.38,79822640,4999,29.55,16060,16070,15840,20600,11110,15860,15967.72,17.16,0,2062,16286,16072,15966,15752,15646,16020,15700,62,4745,500,10150,10,1,12398000,1974,530.67,0.80,12,0.04,30.00,19945.00,21700,20220628,-26.64,12350,20221017,28.91,20650,-22.91,20230119,15290,4.12,20230316,21700,-26.64,20220628,12350,28.91,20221017,1.96,N,115960,500,61 억,,2127656,N,N,637,N,00,N
20230616,121023,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15970,110,2,0.69,73113830,4578,27.06,16060,16070,15840,20600,11110,15860,15970.69,17.16,0,2063,16286,16072,15966,15752,15646,16020,15700,62,4745,500,10150,10,1,12398000,1980,532.33,0.80,12,0.04,30.00,19945.00,21700,20220628,-26.41,12350,20221017,29.31,20650,-22.66,20230119,15290,4.45,20230316,21700,-26.41,20220628,12350,29.31,20221017,1.96,N,115960,500,61 억,,2127656,N,N,637,N,00,N
20230616,110548,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15950,90,2,0.57,59972690,3754,22.19,16060,16070,15840,20600,11110,15860,15975.68,17.16,0,1970,16286,16072,15966,15752,15646,16020,15700,62,4745,500,10150,10,1,12398000,1977,531.67,0.80,12,0.03,30.00,19945.00,21700,20220628,-26.50,12350,20221017,29.15,20650,-22.76,20230119,15290,4.32,20230316,21700,-26.50,20220628,12350,29.15,20221017,1.96,N,115960,500,61 억,,2127656,N,N,637,N,00,N
20230616,100434,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15900,40,2,0.25,56578770,3541,20.93,16060,16070,15840,20600,11110,15860,15978.19,17.16,0,1981,16286,16072,15966,15752,15646,16020,15700,62,4745,500,10150,10,1,12398000,1971,530.00,0.80,12,0.03,30.00,19945.00,21700,20220628,-26.73,12350,20221017,28.74,20650,-23.00,20230119,15290,3.99,20230316,21700,-26.73,20220628,12350,28.74,20221017,1.96,N,115960,500,61 억,,2127656,N,N,637,N,00,N
20230616,090959,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16010,150,2,0.95,2657750,166,0.98,16060,16070,15980,20600,11110,15860,16010.54,17.16,0,-61,16286,16072,15966,15752,15646,16020,15700,62,4745,500,10150,10,1,12398000,1985,533.67,0.80,12,0.00,30.00,19945.00,21700,20220628,-26.22,12350,20221017,29.64,20650,-22.47,20230119,15290,4.71,20230316,21700,-26.22,20220628,12350,29.64,20221017,1.96,N,115960,500,61 억,,2127656,N,N,637,N,00,N
20230615,150252,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15940,-80,5,-0.50,214719800,13455,54.88,16000,16180,15870,20800,11220,16020,15958.36,17.15,0,799,16380,16200,16000,15820,15620,16290,15910,62,4790,500,10250,10,1,12398000,1976,531.33,0.80,12,0.11,30.00,19945.00,21700,20220628,-26.54,12350,20221017,29.07,20650,-22.81,20230119,15290,4.25,20230316,21700,-26.54,20220628,12350,29.07,20221017,1.97,N,115960,500,61 억,,2125714,N,N,57,N,00,N
20230615,140427,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15970,-50,5,-0.31,175294240,10976,44.77,16000,16180,15870,20800,11220,16020,15970.69,17.15,0,651,16380,16200,16000,15820,15620,16290,15910,62,4790,500,10250,10,1,12398000,1980,532.33,0.80,12,0.09,30.00,19945.00,21700,20220628,-26.41,12350,20221017,29.31,20650,-22.66,20230119,15290,4.45,20230316,21700,-26.41,20220628,12350,29.31,20221017,1.97,N,115960,500,61 억,,2125714,N,N,57,N,00,N
20230615,130113,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15960,-60,5,-0.37,169911490,10639,43.39,16000,16180,15870,20800,11220,16020,15970.63,17.15,0,650,16380,16200,16000,15820,15620,16290,15910,62,4790,500,10250,10,1,12398000,1979,532.00,0.80,12,0.09,30.00,19945.00,21700,20220628,-26.45,12350,20221017,29.23,20650,-22.71,20230119,15290,4.38,20230316,21700,-26.45,20220628,12350,29.23,20221017,1.97,N,115960,500,61 억,,2125714,N,N,57,N,00,N
20230615,120725,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16010,-10,5,-0.06,158121340,9897,40.37,16000,16180,15880,20800,11220,16020,15976.69,17.15,0,601,16380,16200,16000,15820,15620,16290,15910,62,4790,500,10250,10,1,12398000,1985,533.67,0.80,12,0.08,30.00,19945.00,21700,20220628,-26.22,12350,20221017,29.64,20650,-22.47,20230119,15290,4.71,20230316,21700,-26.22,20220628,12350,29.64,20221017,1.97,N,115960,500,61 억,,2125714,N,N,57,N,00,N
20230615,110611,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,15910,-110,5,-0.69,117461470,7340,29.94,16000,16180,15900,20800,11220,16020,16002.93,17.15,0,-143,16380,16200,16000,15820,15620,16290,15910,62,4790,500,10250,10,1,12398000,1973,530.33,0.80,12,0.06,30.00,19945.00,21700,20220628,-26.68,12350,20221017,28.83,20650,-22.95,20230119,15290,4.05,20230316,21700,-26.68,20220628,12350,28.83,20221017,1.97,N,115960,500,61 억,,2125714,N,N,57,N,00,N
20230611,184613,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,16160,40,2,0.25,168587610,10382,138.17,16120,16360,16120,20950,11290,16120,16239.86,17.20,-133,-110,16386,16252,16186,16052,15986,16220,16020,62,4830,500,10310,10,1,12398000,2004,538.67,0.81,12,0.08,30.00,19945.00,21700,20220628,-25.53,12350,20221017,30.85,20650,-21.74,20230119,15290,5.69,20230316,21700,-25.53,20220628,12350,30.85,20221017,2.12,N,115960,500,61 억,,2132104,N,N,0,N,00,N