KissMeData/227610/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
20230630,160915,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3940,-65,5,-1.62,4547400525,1153278,30.88,3940,4095,3790,5200,2805,4005,3941.68,1.12,0,77984,4891,4447,4126,3682,3361,4287,3522,118,1197,500,0,5,1,23676618,933,-5.43,7.15,12,4.87,-725.00,551.00,5940,20230110,-33.67,1285,20220718,206.61,5940,-33.67,20230110,1388,183.86,20230315,5940,-33.67,20230110,1285,206.61,20220718,0.00,N,227610,500,118 억,,265083,N,N,0,N,02,N
20230630,150916,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3955,-50,5,-1.25,4233652965,1073891,28.75,3940,4095,3790,5200,2805,4005,3940.88,1.12,0,85411,4891,4447,4126,3682,3361,4287,3522,118,1197,500,0,5,1,23676618,936,-5.46,7.18,12,4.54,-725.00,551.00,5940,20230110,-33.42,1285,20220718,207.78,5940,-33.42,20230110,1388,184.94,20230315,5940,-33.42,20230110,1285,207.78,20220718,0.00,N,227610,500,118 억,,265083,N,N,0,N,02,N
20230630,140915,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3975,-30,5,-0.75,3905654180,991314,26.54,3940,4095,3790,5200,2805,4005,3938.22,1.12,0,94035,4891,4447,4126,3682,3361,4287,3522,118,1197,500,0,5,1,23676618,941,-5.48,7.21,12,4.19,-725.00,551.00,5940,20230110,-33.08,1285,20220718,209.34,5940,-33.08,20230110,1388,186.38,20230315,5940,-33.08,20230110,1285,209.34,20220718,0.00,N,227610,500,118 억,,265083,N,N,0,N,02,N
20230630,130914,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3925,-80,5,-2.00,3274267530,829496,22.21,3940,4095,3790,5200,2805,4005,3945.54,1.12,0,75384,4891,4447,4126,3682,3361,4287,3522,118,1197,500,0,5,1,23676618,929,-5.41,7.12,12,3.50,-725.00,551.00,5940,20230110,-33.92,1285,20220718,205.45,5940,-33.92,20230110,1388,182.78,20230315,5940,-33.92,20230110,1285,205.45,20220718,0.00,N,227610,500,118 억,,265083,N,N,0,N,02,N
20230630,120911,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3960,-45,5,-1.12,2982715655,755265,20.22,3940,4095,3790,5200,2805,4005,3947.36,1.12,0,74910,4891,4447,4126,3682,3361,4287,3522,118,1197,500,0,5,1,23676618,938,-5.46,7.19,12,3.19,-725.00,551.00,5940,20230110,-33.33,1285,20220718,208.17,5940,-33.33,20230110,1388,185.30,20230315,5940,-33.33,20230110,1285,208.17,20220718,0.00,N,227610,500,118 억,,265083,N,N,0,N,02,N
20230630,110914,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,-15,5,-0.37,2681283995,679109,18.18,3940,4095,3790,5200,2805,4005,3946.11,1.12,0,66579,4891,4447,4126,3682,3361,4287,3522,118,1197,500,0,5,1,23676618,945,-5.50,7.24,12,2.87,-725.00,551.00,5940,20230110,-32.83,1285,20220718,210.51,5940,-32.83,20230110,1388,187.46,20230315,5940,-32.83,20230110,1285,210.51,20220718,0.00,N,227610,500,118 억,,265083,N,N,0,N,02,N
20230630,100915,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,5,2,0.12,2002009965,508134,13.60,3940,4095,3790,5200,2805,4005,3936.62,1.12,0,81844,4891,4447,4126,3682,3361,4287,3522,118,1197,500,0,5,1,23676618,949,-5.53,7.28,12,2.15,-725.00,551.00,5940,20230110,-32.49,1285,20220718,212.06,5940,-32.49,20230110,1388,188.90,20230315,5940,-32.49,20230110,1285,212.06,20220718,0.00,N,227610,500,118 억,,265083,N,N,0,N,02,N
20230630,090914,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3840,-165,5,-4.12,916814100,236218,6.32,3940,3955,3790,5200,2805,4005,3866.87,1.12,0,28260,4891,4447,4126,3682,3361,4287,3522,118,1197,500,0,5,1,23676618,909,-5.30,6.97,12,1.00,-725.00,551.00,5940,20230110,-35.35,1285,20220718,198.83,5940,-35.35,20230110,1388,176.66,20230315,5940,-35.35,20230110,1285,198.83,20220718,0.00,N,227610,500,118 억,,265083,N,N,0,N,02,N
20230629,160909,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,-305,5,-7.08,15803577280,3721281,25.35,4390,4570,3805,5600,3020,4310,4247.19,0.79,0,79001,5246,4777,4226,3757,3206,5012,3992,118,1290,500,0,5,1,23676618,948,-5.52,7.27,12,15.72,-725.00,551.00,5940,20230110,-32.58,1285,20220718,211.67,5940,-32.58,20230110,1388,188.54,20230315,5940,-32.58,20230110,1285,211.67,20220718,0.00,N,227610,500,118 억,,186079,N,N,0,N,02,N
20230629,150910,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3960,-350,5,-8.12,14457304505,3377194,23.01,4390,4570,3930,5600,3020,4310,4280.83,0.79,0,18056,5246,4777,4226,3757,3206,5012,3992,118,1290,500,0,5,1,23676618,938,-5.46,7.19,12,14.26,-725.00,551.00,5940,20230110,-33.33,1285,20220718,208.17,5940,-33.33,20230110,1388,185.30,20230315,5940,-33.33,20230110,1285,208.17,20220718,0.00,N,227610,500,118 억,,186079,N,N,0,N,02,N
20230629,140907,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,-285,5,-6.61,13374872850,3106462,21.16,4390,4570,3950,5600,3020,4310,4305.50,0.79,0,21835,5246,4777,4226,3757,3206,5012,3992,118,1290,500,0,5,1,23676618,953,-5.55,7.30,12,13.12,-725.00,551.00,5940,20230110,-32.24,1285,20220718,213.23,5940,-32.24,20230110,1388,189.99,20230315,5940,-32.24,20230110,1285,213.23,20220718,0.00,N,227610,500,118 억,,186079,N,N,0,N,02,N
20230629,130907,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4200,-110,5,-2.55,11186033930,2564895,17.47,4390,4570,4050,5600,3020,4310,4361.27,0.79,0,540,5246,4777,4226,3757,3206,5012,3992,118,1290,500,0,5,1,23676618,994,-5.79,7.62,12,10.83,-725.00,551.00,5940,20230110,-29.29,1285,20220718,226.85,5940,-29.29,20230110,1388,202.59,20230315,5940,-29.29,20230110,1285,226.85,20220718,0.00,N,227610,500,118 억,,186079,N,N,0,N,02,N
20230629,120910,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4330,20,2,0.46,8496331170,1940511,13.22,4390,4545,4180,5600,3020,4310,4378.52,0.79,0,-6299,5246,4777,4226,3757,3206,5012,3992,118,1290,500,0,5,1,23676618,1025,-5.97,7.86,12,8.20,-725.00,551.00,5940,20230110,-27.10,1285,20220718,236.96,5940,-27.10,20230110,1388,211.96,20230315,5940,-27.10,20230110,1285,236.96,20220718,0.00,N,227610,500,118 억,,186079,N,N,0,N,02,N
20230629,110911,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4405,95,2,2.20,7408027985,1689406,11.51,4390,4545,4180,5600,3020,4310,4385.14,0.79,0,-18635,5246,4777,4226,3757,3206,5012,3992,118,1290,500,0,5,1,23676618,1043,-6.08,7.99,12,7.14,-725.00,551.00,5940,20230110,-25.84,1285,20220718,242.80,5940,-25.84,20230110,1388,217.36,20230315,5940,-25.84,20230110,1285,242.80,20220718,0.00,N,227610,500,118 억,,186079,N,N,0,N,02,N
20230629,100913,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4295,-15,5,-0.35,4501626320,1035899,7.06,4390,4505,4180,5600,3020,4310,4345.74,0.79,0,-12845,5246,4777,4226,3757,3206,5012,3992,118,1290,500,0,5,1,23676618,1017,-5.92,7.79,12,4.38,-725.00,551.00,5940,20230110,-27.69,1285,20220718,234.24,5940,-27.69,20230110,1388,209.44,20230315,5940,-27.69,20230110,1285,234.24,20220718,0.00,N,227610,500,118 억,,186079,N,N,0,N,02,N
20230629,090825,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4255,-55,5,-1.28,1316748145,307219,2.09,4390,4390,4180,5600,3020,4310,4285.75,0.79,0,-12420,5246,4777,4226,3757,3206,5012,3992,118,1290,500,0,5,1,23676618,1007,-5.87,7.72,12,1.30,-725.00,551.00,5940,20230110,-28.37,1285,20220718,231.13,5940,-28.37,20230110,1388,206.56,20230315,5940,-28.37,20230110,1285,231.13,20220718,0.00,N,227610,500,118 억,,186079,N,N,0,N,02,N
20230628,160857,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4310,695,2,19.23,65263876910,14606342,432.46,3775,4695,3675,4695,2535,3615,4468.23,1.05,0,-63302,4031,3822,3601,3392,3171,3927,3497,118,1080,500,0,5,1,23676618,1020,-5.94,7.82,12,61.69,-725.00,551.00,5940,20230110,-27.44,1285,20220718,235.41,5940,-27.44,20230110,1388,210.52,20230315,5940,-27.44,20230110,1285,235.41,20220718,0.00,N,227610,500,118 억,,248954,N,N,0,N,02,N
20230628,150905,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4325,710,2,19.64,63409960020,14181328,419.87,3775,4695,3675,4695,2535,3615,4471.37,1.05,0,-77859,4031,3822,3601,3392,3171,3927,3497,118,1080,500,0,5,1,23676618,1024,-5.97,7.85,12,59.90,-725.00,551.00,5940,20230110,-27.19,1285,20220718,236.58,5940,-27.19,20230110,1388,211.60,20230315,5940,-27.19,20230110,1285,236.58,20220718,0.00,N,227610,500,118 억,,248954,N,N,0,N,02,N
20230628,140903,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4430,815,2,22.54,56983808800,12746737,377.40,3775,4695,3675,4695,2535,3615,4470.46,1.05,0,32291,4031,3822,3601,3392,3171,3927,3497,118,1080,500,0,5,1,23676618,1049,-6.11,8.04,12,53.84,-725.00,551.00,5940,20230110,-25.42,1285,20220718,244.75,5940,-25.42,20230110,1388,219.16,20230315,5940,-25.42,20230110,1285,244.75,20220718,0.00,N,227610,500,118 억,,248954,N,N,0,N,02,N
20230628,130903,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4465,850,2,23.51,54388157430,12169679,360.31,3775,4695,3675,4695,2535,3615,4469.15,1.05,0,-14230,4031,3822,3601,3392,3171,3927,3497,118,1080,500,0,5,1,23676618,1057,-6.16,8.10,12,51.40,-725.00,551.00,5940,20230110,-24.83,1285,20220718,247.47,5940,-24.83,20230110,1388,221.69,20230315,5940,-24.83,20230110,1285,247.47,20220718,0.00,N,227610,500,118 억,,248954,N,N,0,N,02,N
20230628,120915,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4625,1010,2,27.94,52613073260,11780021,348.78,3775,4695,3675,4695,2535,3615,4466.30,1.05,0,-43809,4031,3822,3601,3392,3171,3927,3497,118,1080,500,0,5,1,23676618,1095,-6.38,8.39,12,49.75,-725.00,551.00,5940,20230110,-22.14,1285,20220718,259.92,5940,-22.14,20230110,1388,233.21,20230315,5940,-22.14,20230110,1285,259.92,20220718,0.00,N,227610,500,118 억,,248954,N,N,0,N,02,N
20230628,110910,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4660,1045,2,28.91,50226207670,11260502,333.40,3775,4695,3675,4695,2535,3615,4460.39,1.05,0,-80713,4031,3822,3601,3392,3171,3927,3497,118,1080,500,0,5,1,23676618,1103,-6.43,8.46,12,47.56,-725.00,551.00,5940,20230110,-21.55,1285,20220718,262.65,5940,-21.55,20230110,1388,235.73,20230315,5940,-21.55,20230110,1285,262.65,20220718,0.00,N,227610,500,118 억,,248954,N,N,0,N,02,N
20230628,100911,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4600,985,2,27.25,36533772845,8304468,245.87,3775,4695,3675,4695,2535,3615,4399.29,1.05,0,-74113,4031,3822,3601,3392,3171,3927,3497,118,1080,500,0,5,1,23676618,1089,-6.34,8.35,12,35.07,-725.00,551.00,5940,20230110,-22.56,1285,20220718,257.98,5940,-22.56,20230110,1388,231.41,20230315,5940,-22.56,20230110,1285,257.98,20220718,0.00,N,227610,500,118 억,,248954,N,N,0,N,02,N
20230628,090906,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,175,2,4.84,1784347605,470275,13.92,3775,3920,3675,4695,2535,3615,3794.26,1.05,0,2480,4031,3822,3601,3392,3171,3927,3497,118,1080,500,0,5,1,23676618,897,-5.23,6.88,12,1.99,-725.00,551.00,5940,20230110,-36.20,1285,20220718,194.94,5940,-36.20,20230110,1388,173.05,20230315,5940,-36.20,20230110,1285,194.94,20220718,0.00,N,227610,500,118 억,,248954,N,N,0,N,02,N
20230627,160905,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3615,105,2,2.99,12055099220,3346330,100.34,3580,3810,3380,4560,2460,3510,3602.47,1.16,0,-32730,3886,3697,3336,3147,2786,3792,3242,118,1050,500,0,5,1,23676618,856,-4.99,6.56,12,14.13,-725.00,551.00,5940,20230110,-39.14,1280,20220624,182.42,5940,-39.14,20230110,1388,160.45,20230315,5940,-39.14,20230110,1285,181.32,20220718,0.00,N,227610,500,118 억,,273811,N,N,0,N,02,N
20230627,150912,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3620,110,2,3.13,11600475605,3219898,96.55,3580,3810,3380,4560,2460,3510,3602.75,1.16,0,-26943,3886,3697,3336,3147,2786,3792,3242,118,1050,500,0,5,1,23676618,857,-4.99,6.57,12,13.60,-725.00,551.00,5940,20230110,-39.06,1280,20220624,182.81,5940,-39.06,20230110,1388,160.81,20230315,5940,-39.06,20230110,1285,181.71,20220718,0.00,N,227610,500,118 억,,273811,N,N,0,N,02,N
20230627,140921,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3605,95,2,2.71,10988099375,3050574,91.47,3580,3810,3380,4560,2460,3510,3601.98,1.16,0,-29745,3886,3697,3336,3147,2786,3792,3242,118,1050,500,0,5,1,23676618,854,-4.97,6.54,12,12.88,-725.00,551.00,5940,20230110,-39.31,1280,20220624,181.64,5940,-39.31,20230110,1388,159.73,20230315,5940,-39.31,20230110,1285,180.54,20220718,0.00,N,227610,500,118 억,,273811,N,N,0,N,02,N
20230627,130918,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3685,175,2,4.99,9919565180,2754961,82.61,3580,3810,3380,4560,2460,3510,3600.62,1.16,0,-24309,3886,3697,3336,3147,2786,3792,3242,118,1050,500,0,5,1,23676618,872,-5.08,6.69,12,11.64,-725.00,551.00,5940,20230110,-37.96,1280,20220624,187.89,5940,-37.96,20230110,1388,165.49,20230315,5940,-37.96,20230110,1285,186.77,20220718,0.00,N,227610,500,118 억,,273811,N,N,0,N,02,N
20230627,120920,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3560,50,2,1.42,8645091495,2405969,72.14,3580,3810,3380,4560,2460,3510,3593.19,1.16,0,-18655,3886,3697,3336,3147,2786,3792,3242,118,1050,500,0,5,1,23676618,843,-4.91,6.46,12,10.16,-725.00,551.00,5940,20230110,-40.07,1280,20220624,178.12,5940,-40.07,20230110,1388,156.48,20230315,5940,-40.07,20230110,1285,177.04,20220718,0.00,N,227610,500,118 억,,273811,N,N,0,N,02,N
20230627,110928,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3530,20,2,0.57,8317960070,2314163,69.39,3580,3810,3380,4560,2460,3510,3594.37,1.16,0,-16451,3886,3697,3336,3147,2786,3792,3242,118,1050,500,0,5,1,23676618,836,-4.87,6.41,12,9.77,-725.00,551.00,5940,20230110,-40.57,1280,20220624,175.78,5940,-40.57,20230110,1388,154.32,20230315,5940,-40.57,20230110,1285,174.71,20220718,0.00,N,227610,500,118 억,,273811,N,N,0,N,02,N
20230627,100901,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3610,100,2,2.85,6960937235,1931913,57.93,3580,3810,3380,4560,2460,3510,3603.13,1.16,0,26137,3886,3697,3336,3147,2786,3792,3242,118,1050,500,0,5,1,23676618,855,-4.98,6.55,12,8.16,-725.00,551.00,5940,20230110,-39.23,1280,20220624,182.03,5940,-39.23,20230110,1388,160.09,20230315,5940,-39.23,20230110,1285,180.93,20220718,0.00,N,227610,500,118 억,,273811,N,N,0,N,02,N
20230627,090905,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,-40,5,-1.14,1951685210,543367,16.29,3580,3670,3460,4560,2460,3510,3591.84,1.16,0,-3687,3886,3697,3336,3147,2786,3792,3242,118,1050,500,0,5,1,23676618,822,-4.79,6.30,12,2.29,-725.00,551.00,5940,20230110,-41.58,1280,20220624,171.09,5940,-41.58,20230110,1388,150.00,20230315,5940,-41.58,20230110,1285,170.04,20220718,0.00,N,227610,500,118 억,,273811,N,N,0,N,02,N
20230626,160905,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3510,260,2,8.00,10337418870,3154066,167.89,3150,3525,2975,4225,2275,3250,3276.78,0.84,0,81217,3543,3396,3223,3076,2903,3470,3150,118,975,500,0,5,1,23676618,831,-4.84,6.37,12,13.32,-725.00,551.00,5940,20230110,-40.91,1140,20220623,207.89,5940,-40.91,20230110,1388,152.88,20230315,5940,-40.91,20230110,1285,173.15,20220718,0.00,N,227610,500,118 억,,199608,N,N,0,N,02,N
20230626,150910,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3435,185,2,5.69,9423421000,2892230,153.95,3150,3525,2975,4225,2275,3250,3258.19,0.84,0,32669,3543,3396,3223,3076,2903,3470,3150,118,975,500,0,5,1,23676618,813,-4.74,6.23,12,12.22,-725.00,551.00,5940,20230110,-42.17,1140,20220623,201.32,5940,-42.17,20230110,1388,147.48,20230315,5940,-42.17,20230110,1285,167.32,20220718,0.00,N,227610,500,118 억,,199608,N,N,0,N,02,N
20230626,140909,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,75,2,2.31,5580014655,1769286,94.18,3150,3375,2975,4225,2275,3250,3153.82,0.84,0,5705,3543,3396,3223,3076,2903,3470,3150,118,975,500,0,5,1,23676618,787,-4.59,6.03,12,7.47,-725.00,551.00,5940,20230110,-44.02,1140,20220623,191.67,5940,-44.02,20230110,1388,139.55,20230315,5940,-44.02,20230110,1285,158.75,20220718,0.00,N,227610,500,118 억,,199608,N,N,0,N,02,N
20230626,130902,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,-90,5,-2.77,3824755665,1232565,65.61,3150,3265,2975,4225,2275,3250,3103.09,0.84,0,-15261,3543,3396,3223,3076,2903,3470,3150,118,975,500,0,5,1,23676618,748,-4.36,5.74,12,5.21,-725.00,551.00,5940,20230110,-46.80,1140,20220623,177.19,5940,-46.80,20230110,1388,127.67,20230315,5940,-46.80,20230110,1285,145.91,20220718,0.00,N,227610,500,118 억,,199608,N,N,0,N,02,N
20230626,120904,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3100,-150,5,-4.62,3413956695,1101134,58.61,3150,3265,2975,4225,2275,3250,3100.40,0.84,0,-23032,3543,3396,3223,3076,2903,3470,3150,118,975,500,0,5,1,23676618,734,-4.28,5.63,12,4.65,-725.00,551.00,5940,20230110,-47.81,1140,20220623,171.93,5940,-47.81,20230110,1388,123.34,20230315,5940,-47.81,20230110,1285,141.25,20220718,0.00,N,227610,500,118 억,,199608,N,N,0,N,02,N
20230626,110903,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3060,-190,5,-5.85,3011526760,970464,51.66,3150,3265,2975,4225,2275,3250,3103.18,0.84,0,-30768,3543,3396,3223,3076,2903,3470,3150,118,975,500,0,5,1,23676618,725,-4.22,5.55,12,4.10,-725.00,551.00,5940,20230110,-48.48,1140,20220623,168.42,5940,-48.48,20230110,1388,120.46,20230315,5940,-48.48,20230110,1285,138.13,20220718,0.00,N,227610,500,118 억,,199608,N,N,0,N,02,N
20230626,100903,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3045,-205,5,-6.31,2170700405,693742,36.93,3150,3265,3000,4225,2275,3250,3128.97,0.84,0,-26446,3543,3396,3223,3076,2903,3470,3150,118,975,500,0,5,1,23676618,721,-4.20,5.53,12,2.93,-725.00,551.00,5940,20230110,-48.74,1140,20220623,167.11,5940,-48.74,20230110,1388,119.38,20230315,5940,-48.74,20230110,1285,136.96,20220718,0.00,N,227610,500,118 억,,199608,N,N,0,N,02,N
20230626,090907,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3205,-45,5,-1.38,509134885,159291,8.48,3150,3265,3140,4225,2275,3250,3196.25,0.84,0,-9455,3543,3396,3223,3076,2903,3470,3150,118,975,500,0,5,1,23676618,759,-4.42,5.82,12,0.67,-725.00,551.00,5940,20230110,-46.04,1140,20220623,181.14,5940,-46.04,20230110,1388,130.91,20230315,5940,-46.04,20230110,1285,149.42,20220718,0.00,N,227610,500,118 억,,199608,N,N,0,N,02,N
20230623,182013,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,30,2,0.93,6060464160,1878653,88.03,3160,3370,3050,4185,2255,3220,3226.43,0.48,0,87050,3686,3452,3286,3052,2886,3370,2970,118,965,500,0,5,1,23676618,769,-4.48,5.90,12,7.93,-725.00,551.00,5940,20230110,-45.29,1140,20220623,185.09,5940,-45.29,20230110,1388,134.15,20230315,5940,-45.29,20230110,1140,185.09,20220623,0.00,N,227610,500,118 억,,114023,N,N,0,N,02,N
20230623,140725,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,-35,5,-1.09,5332227625,1652032,77.41,3160,3370,3050,4185,2255,3220,3227.69,0.48,0,96172,3686,3452,3286,3052,2886,3370,2970,118,965,500,0,5,1,23676618,754,-4.39,5.78,12,6.98,-725.00,551.00,5940,20230110,-46.38,1140,20220623,179.39,5940,-46.38,20230110,1388,129.47,20230315,5940,-46.38,20230110,1140,179.39,20220623,0.00,N,227610,500,118 억,,114023,N,N,0,N,02,N
20230622,160623,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3220,-265,5,-7.60,6878047295,2083082,48.27,3380,3520,3120,4530,2440,3485,3301.93,0.45,0,6797,3841,3662,3396,3217,2951,3752,3307,118,1045,500,0,5,1,23676618,762,-4.44,5.84,12,8.80,-725.00,551.00,5940,20230110,-45.79,1140,20220623,182.46,5940,-45.79,20230110,1388,131.99,20230315,5940,-45.79,20230110,1140,182.46,20220623,0.00,N,227610,500,118 억,,107226,N,N,0,N,02,N
20230622,150530,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,-310,5,-8.90,6387561155,1929693,44.71,3380,3520,3120,4530,2440,3485,3310.14,0.45,0,21920,3841,3662,3396,3217,2951,3752,3307,118,1045,500,0,5,1,23676618,752,-4.38,5.76,12,8.15,-725.00,551.00,5940,20230110,-46.55,1140,20220623,178.51,5940,-46.55,20230110,1388,128.75,20230315,5940,-46.55,20230110,1140,178.51,20220623,0.00,N,227610,500,118 억,,107226,N,N,0,N,02,N
20230622,140703,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,-235,5,-6.74,4711249470,1402088,32.49,3380,3520,3235,4530,2440,3485,3360.16,0.45,0,-933,3841,3662,3396,3217,2951,3752,3307,118,1045,500,0,5,1,23676618,769,-4.48,5.90,12,5.92,-725.00,551.00,5940,20230110,-45.29,1140,20220623,185.09,5940,-45.29,20230110,1388,134.15,20230315,5940,-45.29,20230110,1140,185.09,20220623,0.00,N,227610,500,118 억,,107226,N,N,0,N,02,N
20230622,130702,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,-155,5,-4.45,4061619575,1205330,27.93,3380,3520,3235,4530,2440,3485,3369.71,0.45,0,15021,3841,3662,3396,3217,2951,3752,3307,118,1045,500,0,5,1,23676618,788,-4.59,6.04,12,5.09,-725.00,551.00,5940,20230110,-43.94,1140,20220623,192.11,5940,-43.94,20230110,1388,139.91,20230315,5940,-43.94,20230110,1140,192.11,20220623,0.00,N,227610,500,118 억,,107226,N,N,0,N,02,N
20230622,120453,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-175,5,-5.02,3701160035,1096710,25.41,3380,3520,3235,4530,2440,3485,3374.78,0.45,0,22980,3841,3662,3396,3217,2951,3752,3307,118,1045,500,0,5,1,23676618,784,-4.57,6.01,12,4.63,-725.00,551.00,5940,20230110,-44.28,1140,20220623,190.35,5940,-44.28,20230110,1388,138.47,20230315,5940,-44.28,20230110,1140,190.35,20220623,0.00,N,227610,500,118 억,,107226,N,N,0,N,02,N
20230622,110255,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,-170,5,-4.88,3245206170,959142,22.22,3380,3520,3235,4530,2440,3485,3383.44,0.45,0,11812,3841,3662,3396,3217,2951,3752,3307,118,1045,500,0,5,1,23676618,785,-4.57,6.02,12,4.05,-725.00,551.00,5940,20230110,-44.19,1140,20220623,190.79,5940,-44.19,20230110,1388,138.83,20230315,5940,-44.19,20230110,1140,190.79,20220623,0.00,N,227610,500,118 억,,107226,N,N,0,N,02,N
20230622,100930,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3440,-45,5,-1.29,1697089320,492879,11.42,3380,3520,3365,4530,2440,3485,3443.21,0.45,0,20668,3841,3662,3396,3217,2951,3752,3307,118,1045,500,0,5,1,23676618,814,-4.74,6.24,12,2.08,-725.00,551.00,5940,20230110,-42.09,1140,20220623,201.75,5940,-42.09,20230110,1388,147.84,20230315,5940,-42.09,20230110,1140,201.75,20220623,0.00,N,227610,500,118 억,,107226,N,N,0,N,02,N
20230622,090439,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3480,-5,5,-0.14,399489095,117447,2.72,3380,3480,3380,4530,2440,3485,3401.38,0.45,0,15681,3841,3662,3396,3217,2951,3752,3307,118,1045,500,0,5,1,23676618,824,-4.80,6.32,12,0.50,-725.00,551.00,5940,20230110,-41.41,1140,20220623,205.26,5940,-41.41,20230110,1388,150.72,20230315,5940,-41.41,20230110,1140,205.26,20220623,0.00,N,227610,500,118 억,,107226,N,N,0,N,02,N
20230621,160430,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3485,55,2,1.60,14509016885,4271106,74.64,3280,3575,3130,4455,2405,3430,3396.88,0.49,0,-9676,3846,3637,3416,3207,2986,3742,3312,118,1025,500,0,5,1,23676618,825,-4.81,6.32,12,18.04,-725.00,551.00,5940,20230110,-41.33,1140,20220623,205.70,5940,-41.33,20230110,1388,151.08,20230315,5940,-41.33,20230110,1140,205.70,20220623,0.00,N,227610,500,118 억,,116902,N,N,0,N,02,N
20230621,151002,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,40,2,1.17,14100950645,4153583,72.58,3280,3575,3130,4455,2405,3430,3394.82,0.49,0,-3148,3846,3637,3416,3207,2986,3742,3312,118,1025,500,0,5,1,23676618,822,-4.79,6.30,12,17.54,-725.00,551.00,5940,20230110,-41.58,1140,20220623,204.39,5940,-41.58,20230110,1388,150.00,20230315,5940,-41.58,20230110,1140,204.39,20220623,0.00,N,227610,500,118 억,,116902,N,N,0,N,02,N
20230621,140448,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3440,10,2,0.29,12521142445,3698555,64.63,3280,3575,3130,4455,2405,3430,3385.32,0.49,0,4799,3846,3637,3416,3207,2986,3742,3312,118,1025,500,0,5,1,23676618,814,-4.74,6.24,12,15.62,-725.00,551.00,5940,20230110,-42.09,1140,20220623,201.75,5940,-42.09,20230110,1388,147.84,20230315,5940,-42.09,20230110,1140,201.75,20220623,0.00,N,227610,500,118 억,,116902,N,N,0,N,02,N
20230621,130615,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,-60,5,-1.75,8528471690,2552772,44.61,3280,3575,3130,4455,2405,3430,3340.59,0.49,0,17800,3846,3637,3416,3207,2986,3742,3312,118,1025,500,0,5,1,23676618,798,-4.65,6.12,12,10.78,-725.00,551.00,5940,20230110,-43.27,1140,20220623,195.61,5940,-43.27,20230110,1388,142.80,20230315,5940,-43.27,20230110,1140,195.61,20220623,0.00,N,227610,500,118 억,,116902,N,N,0,N,02,N
20230621,120740,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,-100,5,-2.92,7949254715,2379629,41.58,3280,3575,3130,4455,2405,3430,3340.24,0.49,0,15516,3846,3637,3416,3207,2986,3742,3312,118,1025,500,0,5,1,23676618,788,-4.59,6.04,12,10.05,-725.00,551.00,5940,20230110,-43.94,1140,20220623,192.11,5940,-43.94,20230110,1388,139.91,20230315,5940,-43.94,20230110,1140,192.11,20220623,0.00,N,227610,500,118 억,,116902,N,N,0,N,02,N
20230621,110200,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,-150,5,-4.37,6286664195,1864613,32.58,3280,3575,3230,4455,2405,3430,3371.31,0.49,0,2452,3846,3637,3416,3207,2986,3742,3312,118,1025,500,0,5,1,23676618,777,-4.52,5.95,12,7.88,-725.00,551.00,5940,20230110,-44.78,1140,20220623,187.72,5940,-44.78,20230110,1388,136.31,20230315,5940,-44.78,20230110,1140,187.72,20220623,0.00,N,227610,500,118 억,,116902,N,N,0,N,02,N
20230621,101018,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3315,-115,5,-3.35,5330777175,1576976,27.56,3280,3575,3230,4455,2405,3430,3380.13,0.49,0,1568,3846,3637,3416,3207,2986,3742,3312,118,1025,500,0,5,1,23676618,785,-4.57,6.02,12,6.66,-725.00,551.00,5940,20230110,-44.19,1140,20220623,190.79,5940,-44.19,20230110,1388,138.83,20230315,5940,-44.19,20230110,1140,190.79,20220623,0.00,N,227610,500,118 억,,116902,N,N,0,N,02,N
20230621,090938,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,-55,5,-1.60,1628539725,493400,8.62,3280,3390,3230,4455,2405,3430,3298.51,0.49,0,21884,3846,3637,3416,3207,2986,3742,3312,118,1025,500,0,5,1,23676618,799,-4.66,6.13,12,2.08,-725.00,551.00,5940,20230110,-43.18,1140,20220623,196.05,5940,-43.18,20230110,1388,143.16,20230315,5940,-43.18,20230110,1140,196.05,20220623,0.00,N,227610,500,118 억,,116902,N,N,0,N,02,N
20230620,160437,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3430,105,2,3.16,18815955030,5569754,21.56,3400,3625,3195,4320,2330,3325,3378.10,0.26,0,54557,4508,3916,3508,2916,2508,4212,3212,118,995,500,0,5,1,23676618,812,-4.73,6.23,12,23.52,-725.00,551.00,5940,20230110,-42.26,1140,20220623,200.88,5940,-42.26,20230110,1388,147.12,20230315,5940,-42.26,20230110,1140,200.88,20220623,0.05,N,227610,500,118 억,,62345,N,N,0,N,02,N
20230620,150125,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,55,2,1.65,18118972605,5365857,20.77,3400,3625,3195,4320,2330,3325,3376.72,0.26,0,47073,4508,3916,3508,2916,2508,4212,3212,118,995,500,0,5,1,23676618,800,-4.66,6.13,12,22.66,-725.00,551.00,5940,20230110,-43.10,1140,20220623,196.49,5940,-43.10,20230110,1388,143.52,20230315,5940,-43.10,20230110,1140,196.49,20220623,0.05,N,227610,500,118 억,,62345,N,N,0,N,02,N
20230620,141003,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,90,2,2.71,16695713445,4946954,19.15,3400,3625,3195,4320,2330,3325,3374.95,0.26,0,43436,4508,3916,3508,2916,2508,4212,3212,118,995,500,0,5,1,23676618,809,-4.71,6.20,12,20.89,-725.00,551.00,5940,20230110,-42.51,1140,20220623,199.56,5940,-42.51,20230110,1388,146.04,20230315,5940,-42.51,20230110,1140,199.56,20220623,0.05,N,227610,500,118 억,,62345,N,N,0,N,02,N
20230620,130839,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3365,40,2,1.20,15241898975,4516140,17.48,3400,3625,3195,4320,2330,3325,3374.98,0.26,0,35099,4508,3916,3508,2916,2508,4212,3212,118,995,500,0,5,1,23676618,797,-4.64,6.11,12,19.07,-725.00,551.00,5940,20230110,-43.35,1140,20220623,195.18,5940,-43.35,20230110,1388,142.44,20230315,5940,-43.35,20230110,1140,195.18,20220623,0.05,N,227610,500,118 억,,62345,N,N,0,N,02,N
20230620,120546,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3355,30,2,0.90,13034632320,3862932,14.95,3400,3625,3195,4320,2330,3325,3374.28,0.26,0,34883,4508,3916,3508,2916,2508,4212,3212,118,995,500,0,5,1,23676618,794,-4.63,6.09,12,16.32,-725.00,551.00,5940,20230110,-43.52,1140,20220623,194.30,5940,-43.52,20230110,1388,141.71,20230315,5940,-43.52,20230110,1140,194.30,20220623,0.05,N,227610,500,118 억,,62345,N,N,0,N,02,N
20230620,110226,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,-65,5,-1.95,11735663130,3469039,13.43,3400,3625,3195,4320,2330,3325,3382.97,0.26,0,37974,4508,3916,3508,2916,2508,4212,3212,118,995,500,0,5,1,23676618,772,-4.50,5.92,12,14.65,-725.00,551.00,5940,20230110,-45.12,1140,20220623,185.96,5940,-45.12,20230110,1388,134.87,20230315,5940,-45.12,20230110,1140,185.96,20220623,0.05,N,227610,500,118 억,,62345,N,N,0,N,02,N
20230620,100311,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,-40,5,-1.20,10169750340,2986683,11.56,3400,3625,3195,4320,2330,3325,3405.03,0.26,0,9427,4508,3916,3508,2916,2508,4212,3212,118,995,500,0,5,1,23676618,778,-4.53,5.96,12,12.61,-725.00,551.00,5940,20230110,-44.70,1140,20220623,188.16,5940,-44.70,20230110,1388,136.67,20230315,5940,-44.70,20230110,1140,188.16,20220623,0.05,N,227610,500,118 억,,62345,N,N,0,N,02,N
20230620,090806,53,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,0,3,0.00,2216246515,660963,2.56,3400,3445,3230,4320,2330,3325,3353.06,0.26,0,1219,4508,3916,3508,2916,2508,4212,3212,118,995,500,0,5,1,23676618,787,-4.59,6.03,12,2.79,-725.00,551.00,5940,20230110,-44.02,1140,20220623,191.67,5940,-44.02,20230110,1388,139.55,20230315,5940,-44.02,20230110,1140,191.67,20220623,0.05,N,227610,500,118 억,,62345,N,N,0,N,02,N
20230619,160722,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,140,2,4.40,91988417825,25457504,134.68,3260,4100,3100,4140,2230,3185,3613.77,0.42,0,-28031,3568,3376,2993,2801,2418,3472,2897,118,955,500,1910,5,1,23676618,787,-4.59,6.03,12,107.52,-725.00,551.00,5940,20230110,-44.02,1140,20220623,191.67,5940,-44.02,20230110,1388,139.55,20230315,5940,-44.02,20230110,1140,191.67,20220623,0.05,N,227610,500,118 억,,100381,N,N,0,N,01,N
20230619,150856,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3655,470,2,14.76,85439298685,23523330,124.45,3260,4100,3100,4140,2230,3185,3632.17,0.42,0,-62906,3568,3376,2993,2801,2418,3472,2897,118,955,500,1910,5,1,23676618,865,-5.04,6.63,12,99.35,-725.00,551.00,5940,20230110,-38.47,1140,20220623,220.61,5940,-38.47,20230110,1388,163.33,20230315,5940,-38.47,20230110,1140,220.61,20220623,0.05,N,227610,500,118 억,,100381,N,N,0,N,01,N
20230619,140822,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3940,755,2,23.70,67259544910,18842411,99.68,3260,3990,3100,4140,2230,3185,3569.65,0.42,0,-69891,3568,3376,2993,2801,2418,3472,2897,118,955,500,1910,5,1,23676618,933,-5.43,7.15,12,79.58,-725.00,551.00,5940,20230110,-33.67,1140,20220623,245.61,5940,-33.67,20230110,1388,183.86,20230315,5940,-33.67,20230110,1140,245.61,20220623,0.05,N,227610,500,118 억,,100381,N,N,0,N,01,N
20230619,130941,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3750,565,2,17.74,61584312460,17357322,91.83,3260,3900,3100,4140,2230,3185,3548.10,0.42,0,-84854,3568,3376,2993,2801,2418,3472,2897,118,955,500,1910,5,1,23676618,888,-5.17,6.81,12,73.31,-725.00,551.00,5940,20230110,-36.87,1140,20220623,228.95,5940,-36.87,20230110,1388,170.17,20230315,5940,-36.87,20230110,1140,228.95,20220623,0.05,N,227610,500,118 억,,100381,N,N,0,N,01,N
20230619,120141,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,475,2,14.91,53694520125,15256943,80.71,3260,3900,3100,4140,2230,3185,3519.42,0.42,0,-49984,3568,3376,2993,2801,2418,3472,2897,118,955,500,1910,5,1,23676618,867,-5.05,6.64,12,64.44,-725.00,551.00,5940,20230110,-38.38,1140,20220623,221.05,5940,-38.38,20230110,1388,163.69,20230315,5940,-38.38,20230110,1140,221.05,20220623,0.05,N,227610,500,118 억,,100381,N,N,0,N,01,N
20230619,110912,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3830,645,2,20.25,44023860815,12691941,67.14,3260,3870,3100,4140,2230,3185,3468.72,0.42,0,-36436,3568,3376,2993,2801,2418,3472,2897,118,955,500,1910,5,1,23676618,907,-5.28,6.95,12,53.61,-725.00,551.00,5940,20230110,-35.52,1140,20220623,235.96,5940,-35.52,20230110,1388,175.94,20230315,5940,-35.52,20230110,1140,235.96,20220623,0.05,N,227610,500,118 억,,100381,N,N,0,N,01,N
20230619,100653,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3445,260,2,8.16,29298076310,8653791,45.78,3260,3630,3100,4140,2230,3185,3385.65,0.42,0,-19882,3568,3376,2993,2801,2418,3472,2897,118,955,500,1910,5,1,23676618,816,-4.75,6.25,12,36.55,-725.00,551.00,5940,20230110,-42.00,1140,20220623,202.19,5940,-42.00,20230110,1388,148.20,20230315,5940,-42.00,20230110,1140,202.19,20220623,0.05,N,227610,500,118 억,,100381,N,N,0,N,01,N
20230619,090840,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3190,5,2,0.16,11712628050,3524586,18.65,3260,3540,3100,4140,2230,3185,3323.25,0.42,0,20838,3568,3376,2993,2801,2418,3472,2897,118,955,500,1910,5,1,23676618,755,-4.40,5.79,12,14.89,-725.00,551.00,5940,20230110,-46.30,1140,20220623,179.82,5940,-46.30,20230110,1388,129.83,20230315,5940,-46.30,20230110,1140,179.82,20220623,0.05,N,227610,500,118 억,,100381,N,N,0,N,01,N
20230616,160626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,735,1,30.00,55190763235,18874183,314.32,2615,3185,2610,3185,1715,2450,2924.12,1.18,0,-174400,2782,2615,2283,2116,1784,2699,2200,118,735,500,1470,5,1,23676618,754,-4.39,5.78,12,79.72,-725.00,551.00,5940,20230110,-46.38,1140,20220623,179.39,5940,-46.38,20230110,1388,129.47,20230315,5940,-46.38,20230110,1140,179.39,20220623,0.05,N,227610,500,118 억,,280459,N,N,0,N,00,N
20230616,150958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3185,735,1,30.00,55087642490,18841806,313.78,2615,3185,2610,3185,1715,2450,2923.69,1.18,0,-174400,2782,2615,2283,2116,1784,2699,2200,118,735,500,1470,5,1,23676618,754,-4.39,5.78,12,79.58,-725.00,551.00,5940,20230110,-46.38,1140,20220623,179.39,5940,-46.38,20230110,1388,129.47,20230315,5940,-46.38,20230110,1140,179.39,20220623,0.05,N,227610,500,118 억,,280459,N,N,0,N,00,N
20230616,140953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,570,2,23.27,50723114855,17445824,290.53,2615,3130,2610,3185,1715,2450,2907.46,1.18,0,-173280,2782,2615,2283,2116,1784,2699,2200,118,735,500,1470,5,1,23676618,715,-4.17,5.48,12,73.68,-725.00,551.00,5940,20230110,-49.16,1140,20220623,164.91,5940,-49.16,20230110,1388,117.58,20230315,5940,-49.16,20230110,1140,164.91,20220623,0.05,N,227610,500,118 억,,280459,N,N,0,N,00,N
20230616,130101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2915,465,2,18.98,41650267930,14407752,239.94,2615,3130,2610,3185,1715,2450,2890.82,1.18,0,-153263,2782,2615,2283,2116,1784,2699,2200,118,735,500,1470,5,1,23676618,690,-4.02,5.29,12,60.85,-725.00,551.00,5940,20230110,-50.93,1140,20220623,155.70,5940,-50.93,20230110,1388,110.01,20230315,5940,-50.93,20230110,1140,155.70,20220623,0.05,N,227610,500,118 억,,280459,N,N,0,N,00,N
20230616,120851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2920,470,2,19.18,40344666295,13960424,232.49,2615,3130,2610,3185,1715,2450,2889.93,1.18,0,-128503,2782,2615,2283,2116,1784,2699,2200,118,735,500,1470,5,1,23676618,691,-4.03,5.30,12,58.96,-725.00,551.00,5940,20230110,-50.84,1140,20220623,156.14,5940,-50.84,20230110,1388,110.37,20230315,5940,-50.84,20230110,1140,156.14,20220623,0.05,N,227610,500,118 억,,280459,N,N,0,N,00,N
20230616,110544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2885,435,2,17.76,35721523315,12375157,206.09,2615,3130,2610,3185,1715,2450,2886.55,1.18,0,-108141,2782,2615,2283,2116,1784,2699,2200,118,735,500,1470,5,1,23676618,683,-3.98,5.24,12,52.27,-725.00,551.00,5940,20230110,-51.43,1140,20220623,153.07,5940,-51.43,20230110,1388,107.85,20230315,5940,-51.43,20230110,1140,153.07,20220623,0.05,N,227610,500,118 억,,280459,N,N,0,N,00,N
20230616,100109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2895,445,2,18.16,29837233190,10293422,171.42,2615,3130,2610,3185,1715,2450,2898.67,1.18,0,-117314,2782,2615,2283,2116,1784,2699,2200,118,735,500,1470,5,1,23676618,685,-3.99,5.25,12,43.48,-725.00,551.00,5940,20230110,-51.26,1140,20220623,153.95,5940,-51.26,20230110,1388,108.57,20230315,5940,-51.26,20230110,1140,153.95,20220623,0.05,N,227610,500,118 억,,280459,N,N,0,N,00,N
20230616,090543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2845,395,2,16.12,8943320830,3257968,54.26,2615,2875,2610,3185,1715,2450,2745.06,1.18,0,60032,2782,2615,2283,2116,1784,2699,2200,118,735,500,1470,5,1,23676618,674,-3.92,5.16,12,13.76,-725.00,551.00,5940,20230110,-52.10,1140,20220623,149.56,5940,-52.10,20230110,1388,104.97,20230315,5940,-52.10,20230110,1140,149.56,20220623,0.05,N,227610,500,118 억,,280459,N,N,0,N,00,N
20230615,150652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,565,1,29.97,13329750792,5996956,1261.96,2070,2450,1951,2450,1320,1885,2222.75,1.89,0,-156890,1983,1934,1849,1800,1715,1958,1824,118,565,500,1130,5,1,23676618,580,-3.38,4.45,12,25.33,-725.00,551.00,5940,20230110,-58.75,1140,20220623,114.91,5940,-58.75,20230110,1388,76.51,20230315,5940,-58.75,20230110,1140,114.91,20220623,0.05,N,227610,500,118 억,,448312,N,N,0,N,00,N
20230615,141017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,565,1,29.97,13235972142,5958679,1253.90,2070,2450,1951,2450,1320,1885,2221.29,1.89,0,-156890,1983,1934,1849,1800,1715,1958,1824,118,565,500,1130,5,1,23676618,580,-3.38,4.45,12,25.17,-725.00,551.00,5940,20230110,-58.75,1140,20220623,114.91,5940,-58.75,20230110,1388,76.51,20230315,5940,-58.75,20230110,1140,114.91,20220623,0.05,N,227610,500,118 억,,448312,N,N,0,N,00,N
20230615,130946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,565,1,29.97,13001688442,5863053,1233.78,2070,2450,1951,2450,1320,1885,2217.56,1.89,0,-156890,1983,1934,1849,1800,1715,1958,1824,118,565,500,1130,5,1,23676618,580,-3.38,4.45,12,24.76,-725.00,551.00,5940,20230110,-58.75,1140,20220623,114.91,5940,-58.75,20230110,1388,76.51,20230315,5940,-58.75,20230110,1140,114.91,20220623,0.05,N,227610,500,118 억,,448312,N,N,0,N,00,N
20230615,120205,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1989,104,2,5.52,4049001872,1942700,408.81,2070,2250,1951,2450,1320,1885,2084.21,1.89,0,-255074,1983,1934,1849,1800,1715,1958,1824,118,565,500,1130,1,1,23676618,471,-2.74,3.61,12,8.21,-725.00,551.00,5940,20230110,-66.52,1140,20220623,74.47,5940,-66.52,20230110,1388,43.30,20230315,5940,-66.52,20230110,1140,74.47,20220623,0.05,N,227610,500,118 억,,448312,N,N,0,N,00,N
20230615,110546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1980,95,2,5.04,3944277614,1889789,397.67,2070,2250,1951,2450,1320,1885,2087.15,1.89,0,-259051,1983,1934,1849,1800,1715,1958,1824,118,565,500,1130,1,1,23676618,469,-2.73,3.59,12,7.98,-725.00,551.00,5940,20230110,-66.67,1140,20220623,73.68,5940,-66.67,20230110,1388,42.65,20230315,5940,-66.67,20230110,1140,73.68,20220623,0.05,N,227610,500,118 억,,448312,N,N,0,N,00,N
20230611,184537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1865,-7,5,-0.37,270051599,143837,90.57,1872,1905,1865,2430,1311,1872,1877.55,1.77,1811,2450,1960,1916,1881,1837,1802,1898,1819,118,559,500,1120,1,1,23676618,442,-2.57,3.38,12,0.61,-725.00,551.00,5940,20230110,-68.60,1140,20220623,63.60,5940,-68.60,20230110,1388,34.37,20230315,5940,-68.60,20230110,1140,63.60,20220623,0.05,N,227610,500,118 억,,418037,N,N,0,N,00,N