KissMeData/344860/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
20230630,161050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3165,-135,5,-4.09,2166324850,632157,2097.33,3310,3765,3145,4290,2310,3300,3426.88,9.32,0,-3242,3380,3340,3270,3230,3160,3360,3250,12,990,100,2310,5,1,12030000,381,21.98,4.37,12,5.25,144.00,725.00,8250,20230221,-61.64,3000,20221021,5.50,8250,-61.64,20230221,3015,4.98,20230120,8250,-61.64,20230221,3000,5.50,20221021,0.32,N,344860,100,12 억,,1121406,N,N,0,N,00,N
20230630,151052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3160,-140,5,-4.24,2109050420,614006,2037.11,3310,3765,3150,4290,2310,3300,3434.90,9.32,0,-3800,3380,3340,3270,3230,3160,3360,3250,12,990,100,2310,5,1,12030000,380,21.94,4.36,12,5.10,144.00,725.00,8250,20230221,-61.70,3000,20221021,5.33,8250,-61.70,20230221,3015,4.81,20230120,8250,-61.70,20230221,3000,5.33,20221021,0.32,N,344860,100,12 억,,1121406,N,N,0,N,00,N
20230630,141051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3180,-120,5,-3.64,1947248280,562949,1867.72,3310,3765,3180,4290,2310,3300,3459.01,9.32,0,-4155,3380,3340,3270,3230,3160,3360,3250,12,990,100,2310,5,1,12030000,383,22.08,4.39,12,4.68,144.00,725.00,8250,20230221,-61.45,3000,20221021,6.00,8250,-61.45,20230221,3015,5.47,20230120,8250,-61.45,20230221,3000,6.00,20221021,0.32,N,344860,100,12 억,,1121406,N,N,0,N,00,N
20230630,131049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-105,5,-3.18,1836625985,528299,1752.76,3310,3765,3180,4290,2310,3300,3476.49,9.32,0,-3570,3380,3340,3270,3230,3160,3360,3250,12,990,100,2310,5,1,12030000,384,22.19,4.41,12,4.39,144.00,725.00,8250,20230221,-61.27,3000,20221021,6.50,8250,-61.27,20230221,3015,5.97,20230120,8250,-61.27,20230221,3000,6.50,20221021,0.32,N,344860,100,12 억,,1121406,N,N,0,N,00,N
20230630,121047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,0,3,0.00,1655564275,472452,1567.47,3310,3765,3300,4290,2310,3300,3504.20,9.32,0,-4130,3380,3340,3270,3230,3160,3360,3250,12,990,100,2310,5,1,12030000,397,22.92,4.55,12,3.93,144.00,725.00,8250,20230221,-60.00,3000,20221021,10.00,8250,-60.00,20230221,3015,9.45,20230120,8250,-60.00,20230221,3000,10.00,20221021,0.32,N,344860,100,12 억,,1121406,N,N,0,N,00,N
20230630,111041,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,25,2,0.76,1523984710,432763,1435.80,3310,3765,3310,4290,2310,3300,3521.52,9.32,0,-3372,3380,3340,3270,3230,3160,3360,3250,12,990,100,2310,5,1,12030000,400,23.09,4.59,12,3.60,144.00,725.00,8250,20230221,-59.70,3000,20221021,10.83,8250,-59.70,20230221,3015,10.28,20230120,8250,-59.70,20230221,3000,10.83,20221021,0.32,N,344860,100,12 억,,1121406,N,N,0,N,00,N
20230630,101050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3420,120,2,3.64,1362811540,384658,1276.20,3310,3765,3310,4290,2310,3300,3542.92,9.32,0,-3910,3380,3340,3270,3230,3160,3360,3250,12,990,100,2310,5,1,12030000,411,23.75,4.72,12,3.20,144.00,725.00,8250,20230221,-58.55,3000,20221021,14.00,8250,-58.55,20230221,3015,13.43,20230120,8250,-58.55,20230221,3000,14.00,20221021,0.32,N,344860,100,12 억,,1121406,N,N,0,N,00,N
20230630,091051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3345,45,2,1.36,5342235,1604,5.32,3310,3350,3310,4290,2310,3300,3330.57,9.32,0,-81,3380,3340,3270,3230,3160,3360,3250,12,990,100,2310,5,1,12030000,402,23.23,4.61,12,0.01,144.00,725.00,8250,20230221,-59.45,3000,20221021,11.50,8250,-59.45,20230221,3015,10.95,20230120,8250,-59.45,20230221,3000,11.50,20221021,0.32,N,344860,100,12 억,,1121406,N,N,0,N,00,N
20230629,161044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,75,2,2.33,96347070,29618,41.65,3255,3310,3200,4190,2260,3225,3247.98,9.32,0,-259,3391,3307,3251,3167,3111,3280,3140,12,965,100,2250,5,1,12030000,397,22.92,4.55,12,0.25,144.00,725.00,8250,20230221,-60.00,3000,20221021,10.00,8250,-60.00,20230221,3015,9.45,20230120,8250,-60.00,20230221,3000,10.00,20221021,0.16,N,344860,100,12 억,,1121665,N,N,0,N,00,N
20230629,151044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3245,20,2,0.62,67016720,20723,29.14,3255,3310,3200,4190,2260,3225,3233.93,9.32,0,-251,3391,3307,3251,3167,3111,3280,3140,12,965,100,2250,5,1,12030000,390,22.53,4.48,12,0.17,144.00,725.00,8250,20230221,-60.67,3000,20221021,8.17,8250,-60.67,20230221,3015,7.63,20230120,8250,-60.67,20230221,3000,8.17,20221021,0.16,N,344860,100,12 억,,1121665,N,N,0,N,00,N
20230629,141043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,25,2,0.78,65500855,20256,28.48,3255,3310,3200,4190,2260,3225,3233.65,9.32,0,-251,3391,3307,3251,3167,3111,3280,3140,12,965,100,2250,5,1,12030000,391,22.57,4.48,12,0.17,144.00,725.00,8250,20230221,-60.61,3000,20221021,8.33,8250,-60.61,20230221,3015,7.79,20230120,8250,-60.61,20230221,3000,8.33,20221021,0.16,N,344860,100,12 억,,1121665,N,N,0,N,00,N
20230629,131040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,25,2,0.78,60974675,18861,26.52,3255,3310,3200,4190,2260,3225,3232.84,9.32,0,-251,3391,3307,3251,3167,3111,3280,3140,12,965,100,2250,5,1,12030000,391,22.57,4.48,12,0.16,144.00,725.00,8250,20230221,-60.61,3000,20221021,8.33,8250,-60.61,20230221,3015,7.79,20230120,8250,-60.61,20230221,3000,8.33,20221021,0.16,N,344860,100,12 억,,1121665,N,N,0,N,00,N
20230629,121045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3260,35,2,1.09,55499750,17165,24.14,3255,3310,3215,4190,2260,3225,3233.31,9.32,0,-251,3391,3307,3251,3167,3111,3280,3140,12,965,100,2250,5,1,12030000,392,22.64,4.50,12,0.14,144.00,725.00,8250,20230221,-60.48,3000,20221021,8.67,8250,-60.48,20230221,3015,8.13,20230120,8250,-60.48,20230221,3000,8.67,20221021,0.16,N,344860,100,12 억,,1121665,N,N,0,N,00,N
20230629,111046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,15,2,0.47,43176330,13374,18.81,3255,3310,3215,4190,2260,3225,3228.38,9.32,0,-122,3391,3307,3251,3167,3111,3280,3140,12,965,100,2250,5,1,12030000,390,22.50,4.47,12,0.11,144.00,725.00,8250,20230221,-60.73,3000,20221021,8.00,8250,-60.73,20230221,3015,7.46,20230120,8250,-60.73,20230221,3000,8.00,20221021,0.16,N,344860,100,12 억,,1121665,N,N,0,N,00,N
20230629,101048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,5,2,0.16,17586970,5440,7.65,3255,3310,3215,4190,2260,3225,3232.90,9.32,0,-236,3391,3307,3251,3167,3111,3280,3140,12,965,100,2250,5,1,12030000,389,22.43,4.46,12,0.05,144.00,725.00,8250,20230221,-60.85,3000,20221021,7.67,8250,-60.85,20230221,3015,7.13,20230120,8250,-60.85,20230221,3000,7.67,20221021,0.16,N,344860,100,12 억,,1121665,N,N,0,N,00,N
20230629,090942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,30,2,0.93,1877375,575,0.81,3255,3310,3255,4190,2260,3225,3265.00,9.32,0,-18,3391,3307,3251,3167,3111,3280,3140,12,965,100,2250,5,1,12030000,392,22.60,4.49,12,0.00,144.00,725.00,8250,20230221,-60.55,3000,20221021,8.50,8250,-60.55,20230221,3015,7.96,20230120,8250,-60.55,20230221,3000,8.50,20221021,0.16,N,344860,100,12 억,,1121665,N,N,0,N,00,N
20230628,161030,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,-75,5,-2.27,230931875,71082,86.85,3335,3335,3195,4290,2310,3300,3248.81,9.34,0,-1370,3560,3430,3365,3235,3170,3397,3202,12,990,100,2310,5,1,12030000,388,22.40,4.45,12,0.59,144.00,725.00,8250,20230221,-60.91,3000,20221021,7.50,8250,-60.91,20230221,3015,6.97,20230120,8250,-60.91,20230221,3000,7.50,20221021,0.15,N,344860,100,12 억,,1123020,N,N,0,N,01,N
20230628,151038,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,-35,5,-1.06,213401475,65662,80.23,3335,3335,3195,4290,2310,3300,3250.00,9.34,0,-1370,3560,3430,3365,3235,3170,3397,3202,12,990,100,2310,5,1,12030000,393,22.67,4.50,12,0.55,144.00,725.00,8250,20230221,-60.42,3000,20221021,8.83,8250,-60.42,20230221,3015,8.29,20230120,8250,-60.42,20230221,3000,8.83,20221021,0.15,N,344860,100,12 억,,1123020,N,N,0,N,01,N
20230628,141037,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,-20,5,-0.61,192873065,59391,72.57,3335,3335,3195,4290,2310,3300,3247.51,9.34,0,-1359,3560,3430,3365,3235,3170,3397,3202,12,990,100,2310,5,1,12030000,395,22.78,4.52,12,0.49,144.00,725.00,8250,20230221,-60.24,3000,20221021,9.33,8250,-60.24,20230221,3015,8.79,20230120,8250,-60.24,20230221,3000,9.33,20221021,0.15,N,344860,100,12 억,,1123020,N,N,0,N,01,N
20230628,131037,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,-35,5,-1.06,184752050,56913,69.54,3335,3335,3195,4290,2310,3300,3246.22,9.34,0,-1359,3560,3430,3365,3235,3170,3397,3202,12,990,100,2310,5,1,12030000,393,22.67,4.50,12,0.47,144.00,725.00,8250,20230221,-60.42,3000,20221021,8.83,8250,-60.42,20230221,3015,8.29,20230120,8250,-60.42,20230221,3000,8.83,20221021,0.15,N,344860,100,12 억,,1123020,N,N,0,N,01,N
20230628,121049,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,-20,5,-0.61,184147440,56728,69.31,3335,3335,3195,4290,2310,3300,3246.15,9.34,0,-1359,3560,3430,3365,3235,3170,3397,3202,12,990,100,2310,5,1,12030000,395,22.78,4.52,12,0.47,144.00,725.00,8250,20230221,-60.24,3000,20221021,9.33,8250,-60.24,20230221,3015,8.79,20230120,8250,-60.24,20230221,3000,9.33,20221021,0.15,N,344860,100,12 억,,1123020,N,N,0,N,01,N
20230628,111045,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,-25,5,-0.76,182716215,56291,68.78,3335,3335,3195,4290,2310,3300,3245.92,9.34,0,-1334,3560,3430,3365,3235,3170,3397,3202,12,990,100,2310,5,1,12030000,394,22.74,4.52,12,0.47,144.00,725.00,8250,20230221,-60.30,3000,20221021,9.17,8250,-60.30,20230221,3015,8.62,20230120,8250,-60.30,20230221,3000,9.17,20221021,0.15,N,344860,100,12 억,,1123020,N,N,0,N,01,N
20230628,101044,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,-5,5,-0.15,164408130,50693,61.94,3335,3335,3195,4290,2310,3300,3243.21,9.34,0,-1301,3560,3430,3365,3235,3170,3397,3202,12,990,100,2310,5,1,12030000,396,22.88,4.54,12,0.42,144.00,725.00,8250,20230221,-60.06,3000,20221021,9.83,8250,-60.06,20230221,3015,9.29,20230120,8250,-60.06,20230221,3000,9.83,20221021,0.15,N,344860,100,12 억,,1123020,N,N,0,N,01,N
20230628,091040,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,-45,5,-1.36,41014605,12429,15.19,3335,3335,3255,4290,2310,3300,3299.91,9.34,0,-1265,3560,3430,3365,3235,3170,3397,3202,12,990,100,2310,5,1,12030000,392,22.60,4.49,12,0.10,144.00,725.00,8250,20230221,-60.55,3000,20221021,8.50,8250,-60.55,20230221,3015,7.96,20230120,8250,-60.55,20230221,3000,8.50,20221021,0.15,N,344860,100,12 억,,1123020,N,N,0,N,01,N
20230627,161039,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3300,-185,5,-5.31,240967540,72749,535.83,3495,3495,3300,4530,2440,3485,3312.34,9.32,0,1241,3528,3506,3483,3461,3438,3495,3450,12,1045,100,2430,5,1,12030000,397,22.92,4.55,12,0.60,144.00,725.00,8250,20230221,-60.00,3000,20221021,10.00,8250,-60.00,20230221,3015,9.45,20230120,8250,-60.00,20230221,3000,10.00,20221021,0.16,N,344860,100,12 억,,1121779,N,N,0,N,00,N
20230627,151050,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3465,-20,5,-0.57,18782990,5423,39.94,3495,3495,3445,4530,2440,3485,3463.58,9.32,0,1241,3528,3506,3483,3461,3438,3495,3450,12,1045,100,2430,5,1,12030000,417,24.06,4.78,12,0.05,144.00,725.00,8250,20230221,-58.00,3000,20221021,15.50,8250,-58.00,20230221,3015,14.93,20230120,8250,-58.00,20230221,3000,15.50,20221021,0.16,N,344860,100,12 억,,1121779,N,N,0,N,00,N
20230627,141057,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3480,-5,5,-0.14,17226780,4975,36.64,3495,3495,3445,4530,2440,3485,3462.67,9.32,0,1244,3528,3506,3483,3461,3438,3495,3450,12,1045,100,2430,5,1,12030000,419,24.17,4.80,12,0.04,144.00,725.00,8250,20230221,-57.82,3000,20221021,16.00,8250,-57.82,20230221,3015,15.42,20230120,8250,-57.82,20230221,3000,16.00,20221021,0.16,N,344860,100,12 억,,1121779,N,N,0,N,00,N
20230627,131054,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3480,-5,5,-0.14,15145705,4374,32.22,3495,3495,3445,4530,2440,3485,3462.67,9.32,0,1238,3528,3506,3483,3461,3438,3495,3450,12,1045,100,2430,5,1,12030000,419,24.17,4.80,12,0.04,144.00,725.00,8250,20230221,-57.82,3000,20221021,16.00,8250,-57.82,20230221,3015,15.42,20230120,8250,-57.82,20230221,3000,16.00,20221021,0.16,N,344860,100,12 억,,1121779,N,N,0,N,00,N
20230627,121056,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3470,-15,5,-0.43,13963145,4033,29.70,3495,3495,3445,4530,2440,3485,3462.22,9.32,0,1238,3528,3506,3483,3461,3438,3495,3450,12,1045,100,2430,5,1,12030000,417,24.10,4.79,12,0.03,144.00,725.00,8250,20230221,-57.94,3000,20221021,15.67,8250,-57.94,20230221,3015,15.09,20230120,8250,-57.94,20230221,3000,15.67,20221021,0.16,N,344860,100,12 억,,1121779,N,N,0,N,00,N
20230627,111106,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3485,0,3,0.00,13299255,3842,28.30,3495,3495,3445,4530,2440,3485,3461.54,9.32,0,1242,3528,3506,3483,3461,3438,3495,3450,12,1045,100,2430,5,1,12030000,419,24.20,4.81,12,0.03,144.00,725.00,8250,20230221,-57.76,3000,20221021,16.17,8250,-57.76,20230221,3015,15.59,20230120,8250,-57.76,20230221,3000,16.17,20221021,0.16,N,344860,100,12 억,,1121779,N,N,0,N,00,N
20230627,101033,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3485,0,3,0.00,11088780,3206,23.61,3495,3495,3445,4530,2440,3485,3458.76,9.32,0,1252,3528,3506,3483,3461,3438,3495,3450,12,1045,100,2430,5,1,12030000,419,24.20,4.81,12,0.03,144.00,725.00,8250,20230221,-57.76,3000,20221021,16.17,8250,-57.76,20230221,3015,15.59,20230120,8250,-57.76,20230221,3000,16.17,20221021,0.16,N,344860,100,12 억,,1121779,N,N,0,N,00,N
20230627,091039,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3485,0,3,0.00,8673855,2511,18.49,3495,3495,3445,4530,2440,3485,3454.34,9.32,0,1251,3528,3506,3483,3461,3438,3495,3450,12,1045,100,2430,5,1,12030000,419,24.20,4.81,12,0.02,144.00,725.00,8250,20230221,-57.76,3000,20221021,16.17,8250,-57.76,20230221,3015,15.59,20230120,8250,-57.76,20230221,3000,16.17,20221021,0.16,N,344860,100,12 억,,1121779,N,N,0,N,00,N
20230626,161039,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3485,-10,5,-0.29,47097705,13557,99.89,3495,3505,3460,4540,2450,3495,3474.05,9.32,0,732,3531,3512,3491,3472,3451,3502,3462,12,1045,100,2440,5,1,12030000,419,24.20,4.81,12,0.11,144.00,725.00,8250,20230221,-57.76,3000,20221021,16.17,8250,-57.76,20230221,3015,15.59,20230120,8250,-57.76,20230221,3000,16.17,20221021,0.17,N,344860,100,12 억,,1121048,N,N,0,N,00,N
20230626,151045,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3465,-30,5,-0.86,45323030,13047,96.13,3495,3505,3460,4540,2450,3495,3473.83,9.32,0,732,3531,3512,3491,3472,3451,3502,3462,12,1045,100,2440,5,1,12030000,417,24.06,4.78,12,0.11,144.00,725.00,8250,20230221,-58.00,3000,20221021,15.50,8250,-58.00,20230221,3015,14.93,20230120,8250,-58.00,20230221,3000,15.50,20221021,0.17,N,344860,100,12 억,,1121048,N,N,0,N,00,N
20230626,141042,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3485,-10,5,-0.29,38349495,11037,81.32,3495,3505,3460,4540,2450,3495,3474.63,9.32,0,711,3531,3512,3491,3472,3451,3502,3462,12,1045,100,2440,5,1,12030000,419,24.20,4.81,12,0.09,144.00,725.00,8250,20230221,-57.76,3000,20221021,16.17,8250,-57.76,20230221,3015,15.59,20230120,8250,-57.76,20230221,3000,16.17,20221021,0.17,N,344860,100,12 억,,1121048,N,N,0,N,00,N
20230626,121039,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3480,-15,5,-0.43,31211565,8985,66.20,3495,3505,3460,4540,2450,3495,3473.74,9.32,0,675,3531,3512,3491,3472,3451,3502,3462,12,1045,100,2440,5,1,12030000,419,24.17,4.80,12,0.07,144.00,725.00,8250,20230221,-57.82,3000,20221021,16.00,8250,-57.82,20230221,3015,15.42,20230120,8250,-57.82,20230221,3000,16.00,20221021,0.17,N,344860,100,12 억,,1121048,N,N,0,N,00,N
20230626,111038,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3480,-15,5,-0.43,27940810,8044,59.27,3495,3505,3460,4540,2450,3495,3473.50,9.32,0,669,3531,3512,3491,3472,3451,3502,3462,12,1045,100,2440,5,1,12030000,419,24.17,4.80,12,0.07,144.00,725.00,8250,20230221,-57.82,3000,20221021,16.00,8250,-57.82,20230221,3015,15.42,20230120,8250,-57.82,20230221,3000,16.00,20221021,0.17,N,344860,100,12 억,,1121048,N,N,0,N,00,N
20230626,101036,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3495,0,3,0.00,13445950,3866,28.49,3495,3505,3460,4540,2450,3495,3478.00,9.32,0,669,3531,3512,3491,3472,3451,3502,3462,12,1045,100,2440,5,1,12030000,420,24.27,4.82,12,0.03,144.00,725.00,8250,20230221,-57.64,3000,20221021,16.50,8250,-57.64,20230221,3015,15.92,20230120,8250,-57.64,20230221,3000,16.50,20221021,0.17,N,344860,100,12 억,,1121048,N,N,0,N,00,N
20230626,091042,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3505,10,2,0.29,685480,196,1.44,3495,3505,3495,4540,2450,3495,3497.35,9.32,0,0,3531,3512,3491,3472,3451,3502,3462,12,1045,100,2440,5,1,12030000,422,24.34,4.83,12,0.00,144.00,725.00,8250,20230221,-57.52,3000,20221021,16.83,8250,-57.52,20230221,3015,16.25,20230120,8250,-57.52,20230221,3000,16.83,20221021,0.17,N,344860,100,12 억,,1121048,N,N,0,N,00,N
20230623,185344,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3495,0,3,0.00,47252610,13572,81.36,3510,3510,3470,4540,2450,3495,3480.33,9.32,-64,-64,3535,3515,3485,3465,3435,3500,3450,12,1045,100,2440,5,1,12030000,420,24.27,4.82,12,0.11,144.00,725.00,8250,20230221,-57.64,3000,20221021,16.50,8250,-57.64,20230221,3015,15.92,20230120,8250,-57.64,20230221,3000,16.50,20221021,0.17,N,344860,100,12 억,,1121048,N,N,0,N,00,N
20230623,140838,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3480,-15,5,-0.43,29279435,8420,50.48,3510,3510,3470,4540,2450,3495,3477.37,9.32,0,-61,3535,3515,3485,3465,3435,3500,3450,12,1045,100,2440,5,1,12030000,419,24.17,4.80,12,0.07,144.00,725.00,8250,20230221,-57.82,3000,20221021,16.00,8250,-57.82,20230221,3015,15.42,20230120,8250,-57.82,20230221,3000,16.00,20221021,0.17,N,344860,100,12 억,,1121112,N,N,0,N,00,N
20230622,160706,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3495,-5,5,-0.14,57656150,16595,91.91,3500,3505,3455,4550,2450,3500,3474.29,9.32,0,-159,3543,3521,3488,3466,3433,3532,3477,12,1050,100,2450,5,1,12030000,420,24.27,4.82,12,0.14,144.00,725.00,8250,20230221,-57.64,3000,20221021,16.50,8250,-57.64,20230221,3015,15.92,20230120,8250,-57.64,20230221,3000,16.50,20221021,0.18,N,344860,100,12 억,,1121244,N,N,0,N,00,N
20230622,150253,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3490,-10,5,-0.29,52099235,15003,83.09,3500,3505,3455,4550,2450,3500,3472.59,9.32,0,-159,3543,3521,3488,3466,3433,3532,3477,12,1050,100,2450,5,1,12030000,420,24.24,4.81,12,0.12,144.00,725.00,8250,20230221,-57.70,3000,20221021,16.33,8250,-57.70,20230221,3015,15.75,20230120,8250,-57.70,20230221,3000,16.33,20221021,0.18,N,344860,100,12 억,,1121244,N,N,0,N,00,N
20230622,141010,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3480,-20,5,-0.57,36639910,10553,58.45,3500,3505,3455,4550,2450,3500,3471.99,9.32,0,-50,3543,3521,3488,3466,3433,3532,3477,12,1050,100,2450,5,1,12030000,419,24.17,4.80,12,0.09,144.00,725.00,8250,20230221,-57.82,3000,20221021,16.00,8250,-57.82,20230221,3015,15.42,20230120,8250,-57.82,20230221,3000,16.00,20221021,0.18,N,344860,100,12 억,,1121244,N,N,0,N,00,N
20230622,130457,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3485,-15,5,-0.43,34467195,9928,54.98,3500,3505,3455,4550,2450,3500,3471.72,9.32,0,-44,3543,3521,3488,3466,3433,3532,3477,12,1050,100,2450,5,1,12030000,419,24.20,4.81,12,0.08,144.00,725.00,8250,20230221,-57.76,3000,20221021,16.17,8250,-57.76,20230221,3015,15.59,20230120,8250,-57.76,20230221,3000,16.17,20221021,0.18,N,344860,100,12 억,,1121244,N,N,0,N,00,N
20230622,120834,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3470,-30,5,-0.86,28831970,8306,46.00,3500,3505,3455,4550,2450,3500,3471.22,9.32,0,-42,3543,3521,3488,3466,3433,3532,3477,12,1050,100,2450,5,1,12030000,417,24.10,4.79,12,0.07,144.00,725.00,8250,20230221,-57.94,3000,20221021,15.67,8250,-57.94,20230221,3015,15.09,20230120,8250,-57.94,20230221,3000,15.67,20221021,0.18,N,344860,100,12 억,,1121244,N,N,0,N,00,N
20230622,110431,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3465,-35,5,-1.00,26011670,7491,41.49,3500,3505,3455,4550,2450,3500,3472.39,9.32,0,-42,3543,3521,3488,3466,3433,3532,3477,12,1050,100,2450,5,1,12030000,417,24.06,4.78,12,0.06,144.00,725.00,8250,20230221,-58.00,3000,20221021,15.50,8250,-58.00,20230221,3015,14.93,20230120,8250,-58.00,20230221,3000,15.50,20221021,0.18,N,344860,100,12 억,,1121244,N,N,0,N,00,N
20230622,100719,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3480,-20,5,-0.57,7829040,2244,12.43,3500,3505,3460,4550,2450,3500,3488.88,9.32,0,-48,3543,3521,3488,3466,3433,3532,3477,12,1050,100,2450,5,1,12030000,419,24.17,4.80,12,0.02,144.00,725.00,8250,20230221,-57.82,3000,20221021,16.00,8250,-57.82,20230221,3015,15.42,20230120,8250,-57.82,20230221,3000,16.00,20221021,0.18,N,344860,100,12 억,,1121244,N,N,0,N,00,N
20230622,090221,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3495,-5,5,-0.14,1788510,513,2.84,3500,3500,3460,4550,2450,3500,3486.37,9.32,0,-27,3543,3521,3488,3466,3433,3532,3477,12,1050,100,2450,5,1,12030000,420,24.27,4.82,12,0.00,144.00,725.00,8250,20230221,-57.64,3000,20221021,16.50,8250,-57.64,20230221,3015,15.92,20230120,8250,-57.64,20230221,3000,16.50,20221021,0.18,N,344860,100,12 억,,1121244,N,N,0,N,00,N
20230621,161004,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3500,30,2,0.86,62141855,17860,65.47,3470,3510,3455,4510,2430,3470,3479.39,9.32,0,-440,3556,3512,3481,3437,3406,3535,3460,12,1040,100,2420,5,1,12030000,421,24.31,4.83,12,0.15,144.00,725.00,8250,20230221,-57.58,3000,20221021,16.67,8250,-57.58,20230221,3015,16.09,20230120,8250,-57.58,20230221,3000,16.67,20221021,0.17,N,344860,100,12 억,,1121684,N,N,0,N,00,N
20230621,150630,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3485,15,2,0.43,57555870,16548,60.66,3470,3510,3455,4510,2430,3470,3478.12,9.32,0,-440,3556,3512,3481,3437,3406,3535,3460,12,1040,100,2420,5,1,12030000,419,24.20,4.81,12,0.14,144.00,725.00,8250,20230221,-57.76,3000,20221021,16.17,8250,-57.76,20230221,3015,15.59,20230120,8250,-57.76,20230221,3000,16.17,20221021,0.17,N,344860,100,12 억,,1121684,N,N,0,N,00,N
20230621,140508,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3480,10,2,0.29,56772450,16323,59.83,3470,3510,3455,4510,2430,3470,3478.06,9.32,0,-440,3556,3512,3481,3437,3406,3535,3460,12,1040,100,2420,5,1,12030000,419,24.17,4.80,12,0.14,144.00,725.00,8250,20230221,-57.82,3000,20221021,16.00,8250,-57.82,20230221,3015,15.42,20230120,8250,-57.82,20230221,3000,16.00,20221021,0.17,N,344860,100,12 억,,1121684,N,N,0,N,00,N
20230621,130814,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3505,35,2,1.01,42901115,12348,45.26,3470,3510,3455,4510,2430,3470,3474.34,9.32,0,-440,3556,3512,3481,3437,3406,3535,3460,12,1040,100,2420,5,1,12030000,422,24.34,4.83,12,0.10,144.00,725.00,8250,20230221,-57.52,3000,20221021,16.83,8250,-57.52,20230221,3015,16.25,20230120,8250,-57.52,20230221,3000,16.83,20221021,0.17,N,344860,100,12 억,,1121684,N,N,0,N,00,N
20230621,120510,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3510,40,2,1.15,33393440,9628,35.29,3470,3510,3455,4510,2430,3470,3468.37,9.32,0,-440,3556,3512,3481,3437,3406,3535,3460,12,1040,100,2420,5,1,12030000,422,24.38,4.84,12,0.08,144.00,725.00,8250,20230221,-57.45,3000,20221021,17.00,8250,-57.45,20230221,3015,16.42,20230120,8250,-57.45,20230221,3000,17.00,20221021,0.17,N,344860,100,12 억,,1121684,N,N,0,N,00,N
20230621,110734,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3470,0,3,0.00,28305910,8172,29.95,3470,3495,3455,4510,2430,3470,3463.77,9.32,0,-236,3556,3512,3481,3437,3406,3535,3460,12,1040,100,2420,5,1,12030000,417,24.10,4.79,12,0.07,144.00,725.00,8250,20230221,-57.94,3000,20221021,15.67,8250,-57.94,20230221,3015,15.09,20230120,8250,-57.94,20230221,3000,15.67,20221021,0.17,N,344860,100,12 억,,1121684,N,N,0,N,00,N
20230621,100557,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3470,0,3,0.00,12298625,3549,13.01,3470,3495,3455,4510,2430,3470,3465.38,9.32,0,184,3556,3512,3481,3437,3406,3535,3460,12,1040,100,2420,5,1,12030000,417,24.10,4.79,12,0.03,144.00,725.00,8250,20230221,-57.94,3000,20221021,15.67,8250,-57.94,20230221,3015,15.09,20230120,8250,-57.94,20230221,3000,15.67,20221021,0.17,N,344860,100,12 억,,1121684,N,N,0,N,00,N
20230621,090141,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3470,0,3,0.00,260250,75,0.27,3470,3470,3470,4510,2430,3470,3470.00,9.32,0,0,3556,3512,3481,3437,3406,3535,3460,12,1040,100,2420,5,1,12030000,417,24.10,4.79,12,0.00,144.00,725.00,8250,20230221,-57.94,3000,20221021,15.67,8250,-57.94,20230221,3015,15.09,20230120,8250,-57.94,20230221,3000,15.67,20221021,0.17,N,344860,100,12 억,,1121684,N,N,0,N,00,N
20230620,160418,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3470,-10,5,-0.29,92872755,26637,176.16,3450,3525,3450,4520,2440,3480,3486.63,9.32,0,526,3523,3501,3483,3461,3443,3492,3452,12,1040,100,2430,5,1,12030000,417,24.10,4.79,12,0.22,144.00,725.00,8250,20230221,-57.94,3000,20221021,15.67,8250,-57.94,20230221,3015,15.09,20230120,8250,-57.94,20230221,3000,15.67,20221021,0.17,N,344860,100,12 억,,1121158,N,N,0,N,00,N
20230620,150825,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3515,35,2,1.01,70753370,20269,134.05,3450,3525,3450,4520,2440,3480,3490.72,9.32,0,372,3523,3501,3483,3461,3443,3492,3452,12,1040,100,2430,5,1,12030000,423,24.41,4.85,12,0.17,144.00,725.00,8250,20230221,-57.39,3000,20221021,17.17,8250,-57.39,20230221,3015,16.58,20230120,8250,-57.39,20230221,3000,17.17,20221021,0.17,N,344860,100,12 억,,1121158,N,N,0,N,00,N
20230620,140718,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3495,15,2,0.43,62753330,17979,118.90,3450,3525,3450,4520,2440,3480,3490.37,9.32,0,372,3523,3501,3483,3461,3443,3492,3452,12,1040,100,2430,5,1,12030000,420,24.27,4.82,12,0.15,144.00,725.00,8250,20230221,-57.64,3000,20221021,16.50,8250,-57.64,20230221,3015,15.92,20230120,8250,-57.64,20230221,3000,16.50,20221021,0.17,N,344860,100,12 억,,1121158,N,N,0,N,00,N
20230620,130333,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3490,10,2,0.29,59838115,17144,113.38,3450,3525,3450,4520,2440,3480,3490.32,9.32,0,376,3523,3501,3483,3461,3443,3492,3452,12,1040,100,2430,5,1,12030000,420,24.24,4.81,12,0.14,144.00,725.00,8250,20230221,-57.70,3000,20221021,16.33,8250,-57.70,20230221,3015,15.75,20230120,8250,-57.70,20230221,3000,16.33,20221021,0.17,N,344860,100,12 억,,1121158,N,N,0,N,00,N
20230620,120144,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3490,10,2,0.29,53608290,15356,101.55,3450,3525,3450,4520,2440,3480,3491.03,9.32,0,380,3523,3501,3483,3461,3443,3492,3452,12,1040,100,2430,5,1,12030000,420,24.24,4.81,12,0.13,144.00,725.00,8250,20230221,-57.70,3000,20221021,16.33,8250,-57.70,20230221,3015,15.75,20230120,8250,-57.70,20230221,3000,16.33,20221021,0.17,N,344860,100,12 억,,1121158,N,N,0,N,00,N
20230620,110856,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3490,10,2,0.29,34095530,9765,64.58,3450,3525,3450,4520,2440,3480,3491.61,9.32,0,380,3523,3501,3483,3461,3443,3492,3452,12,1040,100,2430,5,1,12030000,420,24.24,4.81,12,0.08,144.00,725.00,8250,20230221,-57.70,3000,20221021,16.33,8250,-57.70,20230221,3015,15.75,20230120,8250,-57.70,20230221,3000,16.33,20221021,0.17,N,344860,100,12 억,,1121158,N,N,0,N,00,N
20230620,100431,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3485,5,2,0.14,22909185,6561,43.39,3450,3525,3450,4520,2440,3480,3491.72,9.32,0,381,3523,3501,3483,3461,3443,3492,3452,12,1040,100,2430,5,1,12030000,419,24.20,4.81,12,0.05,144.00,725.00,8250,20230221,-57.76,3000,20221021,16.17,8250,-57.76,20230221,3015,15.59,20230120,8250,-57.76,20230221,3000,16.17,20221021,0.17,N,344860,100,12 억,,1121158,N,N,0,N,00,N
20230620,090747,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3500,20,2,0.57,8080180,2324,15.37,3450,3505,3450,4520,2440,3480,3476.84,9.32,0,820,3523,3501,3483,3461,3443,3492,3452,12,1040,100,2430,5,1,12030000,421,24.31,4.83,12,0.02,144.00,725.00,8250,20230221,-57.58,3000,20221021,16.67,8250,-57.58,20230221,3015,16.09,20230120,8250,-57.58,20230221,3000,16.67,20221021,0.17,N,344860,100,12 억,,1121158,N,N,0,N,00,N
20230619,160526,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3480,-5,5,-0.14,52219180,14992,51.15,3485,3505,3465,4530,2440,3485,3483.25,9.33,0,-1384,3528,3506,3488,3466,3448,3497,3457,12,1045,100,2430,5,1,12030000,419,24.17,4.80,12,0.12,144.00,725.00,8250,20230221,-57.82,3000,20221021,16.00,8250,-57.82,20230221,3015,15.42,20230120,8250,-57.82,20230221,3000,16.00,20221021,0.17,N,344860,100,12 억,,1121801,N,N,0,N,00,N
20230619,150159,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3485,0,3,0.00,40221435,11548,39.40,3485,3505,3465,4530,2440,3485,3482.98,9.33,0,12,3528,3506,3488,3466,3448,3497,3457,12,1045,100,2430,5,1,12030000,419,24.20,4.81,12,0.10,144.00,725.00,8250,20230221,-57.76,3000,20221021,16.17,8250,-57.76,20230221,3015,15.59,20230120,8250,-57.76,20230221,3000,16.17,20221021,0.17,N,344860,100,12 억,,1121801,N,N,0,N,00,N
20230619,140908,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3500,15,2,0.43,35444360,10180,34.73,3485,3505,3465,4530,2440,3485,3481.76,9.33,0,12,3528,3506,3488,3466,3448,3497,3457,12,1045,100,2430,5,1,12030000,421,24.31,4.83,12,0.08,144.00,725.00,8250,20230221,-57.58,3000,20221021,16.67,8250,-57.58,20230221,3015,16.09,20230120,8250,-57.58,20230221,3000,16.67,20221021,0.17,N,344860,100,12 억,,1121801,N,N,0,N,00,N
20230619,130457,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3480,-5,5,-0.14,26254670,7541,25.73,3485,3505,3465,4530,2440,3485,3481.59,9.33,0,12,3528,3506,3488,3466,3448,3497,3457,12,1045,100,2430,5,1,12030000,419,24.17,4.80,12,0.06,144.00,725.00,8250,20230221,-57.82,3000,20221021,16.00,8250,-57.82,20230221,3015,15.42,20230120,8250,-57.82,20230221,3000,16.00,20221021,0.17,N,344860,100,12 억,,1121801,N,N,0,N,00,N
20230619,120728,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3485,0,3,0.00,20807315,5974,20.38,3485,3505,3465,4530,2440,3485,3482.98,9.33,0,12,3528,3506,3488,3466,3448,3497,3457,12,1045,100,2430,5,1,12030000,419,24.20,4.81,12,0.05,144.00,725.00,8250,20230221,-57.76,3000,20221021,16.17,8250,-57.76,20230221,3015,15.59,20230120,8250,-57.76,20230221,3000,16.17,20221021,0.17,N,344860,100,12 억,,1121801,N,N,0,N,00,N
20230619,110810,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3485,0,3,0.00,19717720,5661,19.31,3485,3505,3465,4530,2440,3485,3483.08,9.33,0,12,3528,3506,3488,3466,3448,3497,3457,12,1045,100,2430,5,1,12030000,419,24.20,4.81,12,0.05,144.00,725.00,8250,20230221,-57.76,3000,20221021,16.17,8250,-57.76,20230221,3015,15.59,20230120,8250,-57.76,20230221,3000,16.17,20221021,0.17,N,344860,100,12 억,,1121801,N,N,0,N,00,N
20230619,100400,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3480,-5,5,-0.14,8990205,2589,8.83,3485,3485,3465,4530,2440,3485,3472.46,9.33,0,17,3528,3506,3488,3466,3448,3497,3457,12,1045,100,2430,5,1,12030000,419,24.17,4.80,12,0.02,144.00,725.00,8250,20230221,-57.82,3000,20221021,16.00,8250,-57.82,20230221,3015,15.42,20230120,8250,-57.82,20230221,3000,16.00,20221021,0.17,N,344860,100,12 억,,1121801,N,N,0,N,00,N
20230619,090236,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3485,0,3,0.00,1993420,572,1.95,3485,3485,3485,4530,2440,3485,3485.00,9.33,0,0,3528,3506,3488,3466,3448,3497,3457,12,1045,100,2430,5,1,12030000,419,24.20,4.81,12,0.00,144.00,725.00,8250,20230221,-57.76,3000,20221021,16.17,8250,-57.76,20230221,3015,15.59,20230120,8250,-57.76,20230221,3000,16.17,20221021,0.17,N,344860,100,12 억,,1121801,N,N,0,N,00,N
20230616,160505,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3485,-15,5,-0.43,101950540,29277,142.47,3505,3510,3470,4550,2450,3500,3482.18,9.32,0,-422,3566,3532,3506,3472,3446,3520,3460,12,1050,100,2450,5,1,12030000,419,24.20,4.81,12,0.24,144.00,725.00,8250,20230221,-57.76,3000,20221021,16.17,8250,-57.76,20230221,3015,15.59,20230120,8250,-57.76,20230221,3000,16.17,20221021,0.16,N,344860,100,12 억,,1121792,N,N,0,N,00,N
20230616,150120,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3475,-25,5,-0.71,83309515,23926,116.43,3505,3510,3470,4550,2450,3500,3481.87,9.32,0,-403,3566,3532,3506,3472,3446,3520,3460,12,1050,100,2450,5,1,12030000,418,24.13,4.79,12,0.20,144.00,725.00,8250,20230221,-57.88,3000,20221021,15.83,8250,-57.88,20230221,3015,15.26,20230120,8250,-57.88,20230221,3000,15.83,20221021,0.16,N,344860,100,12 억,,1121792,N,N,0,N,00,N
20230616,140938,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3480,-20,5,-0.57,70253955,20177,98.19,3505,3510,3470,4550,2450,3500,3481.77,9.32,0,-342,3566,3532,3506,3472,3446,3520,3460,12,1050,100,2450,5,1,12030000,419,24.17,4.80,12,0.17,144.00,725.00,8250,20230221,-57.82,3000,20221021,16.00,8250,-57.82,20230221,3015,15.42,20230120,8250,-57.82,20230221,3000,16.00,20221021,0.16,N,344860,100,12 억,,1121792,N,N,0,N,00,N
20230616,130523,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3475,-25,5,-0.71,62139580,17846,86.85,3505,3510,3470,4550,2450,3500,3481.86,9.32,0,-268,3566,3532,3506,3472,3446,3520,3460,12,1050,100,2450,5,1,12030000,418,24.13,4.79,12,0.15,144.00,725.00,8250,20230221,-57.88,3000,20221021,15.83,8250,-57.88,20230221,3015,15.26,20230120,8250,-57.88,20230221,3000,15.83,20221021,0.16,N,344860,100,12 억,,1121792,N,N,0,N,00,N
20230616,120456,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3480,-20,5,-0.57,36302390,10420,50.71,3505,3510,3470,4550,2450,3500,3483.71,9.32,0,-200,3566,3532,3506,3472,3446,3520,3460,12,1050,100,2450,5,1,12030000,419,24.17,4.80,12,0.09,144.00,725.00,8250,20230221,-57.82,3000,20221021,16.00,8250,-57.82,20230221,3015,15.42,20230120,8250,-57.82,20230221,3000,16.00,20221021,0.16,N,344860,100,12 억,,1121792,N,N,0,N,00,N
20230616,110400,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3480,-20,5,-0.57,26176635,7512,36.56,3505,3510,3470,4550,2450,3500,3484.37,9.32,0,-132,3566,3532,3506,3472,3446,3520,3460,12,1050,100,2450,5,1,12030000,419,24.17,4.80,12,0.06,144.00,725.00,8250,20230221,-57.82,3000,20221021,16.00,8250,-57.82,20230221,3015,15.42,20230120,8250,-57.82,20230221,3000,16.00,20221021,0.16,N,344860,100,12 억,,1121792,N,N,0,N,00,N
20230616,101028,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3480,-20,5,-0.57,14377565,4121,20.05,3505,3510,3470,4550,2450,3500,3488.49,9.32,0,-71,3566,3532,3506,3472,3446,3520,3460,12,1050,100,2450,5,1,12030000,419,24.17,4.80,12,0.03,144.00,725.00,8250,20230221,-57.82,3000,20221021,16.00,8250,-57.82,20230221,3015,15.42,20230120,8250,-57.82,20230221,3000,16.00,20221021,0.16,N,344860,100,12 억,,1121792,N,N,0,N,00,N
20230616,090315,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3510,10,2,0.29,745675,213,1.04,3505,3510,3500,4550,2450,3500,3502.11,9.32,0,0,3566,3532,3506,3472,3446,3520,3460,12,1050,100,2450,5,1,12030000,422,24.38,4.84,12,0.00,144.00,725.00,8250,20230221,-57.45,3000,20221021,17.00,8250,-57.45,20230221,3015,16.42,20230120,8250,-57.45,20230221,3000,17.00,20221021,0.16,N,344860,100,12 억,,1121792,N,N,0,N,00,N
20230615,150659,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3490,-25,5,-0.71,68490055,19545,57.15,3510,3540,3480,4565,2465,3515,3504.22,9.32,0,124,3585,3550,3515,3480,3445,3532,3462,12,1050,100,2460,5,1,12030000,420,24.24,4.81,12,0.16,144.00,725.00,8250,20230221,-57.70,3000,20221021,16.33,8250,-57.70,20230221,3015,15.75,20230120,8250,-57.70,20230221,3000,16.33,20221021,0.13,N,344860,100,12 억,,1121668,N,N,0,N,00,N
20230615,140730,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3495,-20,5,-0.57,48511295,13813,40.39,3510,3540,3495,4565,2465,3515,3512.00,9.32,0,124,3585,3550,3515,3480,3445,3532,3462,12,1050,100,2460,5,1,12030000,420,24.27,4.82,12,0.11,144.00,725.00,8250,20230221,-57.64,3000,20221021,16.50,8250,-57.64,20230221,3015,15.92,20230120,8250,-57.64,20230221,3000,16.50,20221021,0.13,N,344860,100,12 억,,1121668,N,N,0,N,00,N
20230615,130139,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3500,-15,5,-0.43,43034630,12251,35.82,3510,3540,3495,4565,2465,3515,3512.74,9.32,0,124,3585,3550,3515,3480,3445,3532,3462,12,1050,100,2460,5,1,12030000,421,24.31,4.83,12,0.10,144.00,725.00,8250,20230221,-57.58,3000,20221021,16.67,8250,-57.58,20230221,3015,16.09,20230120,8250,-57.58,20230221,3000,16.67,20221021,0.13,N,344860,100,12 억,,1121668,N,N,0,N,00,N
20230615,120855,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3495,-20,5,-0.57,40766305,11603,33.93,3510,3540,3495,4565,2465,3515,3513.43,9.32,0,124,3585,3550,3515,3480,3445,3532,3462,12,1050,100,2460,5,1,12030000,420,24.27,4.82,12,0.10,144.00,725.00,8250,20230221,-57.64,3000,20221021,16.50,8250,-57.64,20230221,3015,15.92,20230120,8250,-57.64,20230221,3000,16.50,20221021,0.13,N,344860,100,12 억,,1121668,N,N,0,N,00,N
20230615,110448,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3515,0,3,0.00,33722435,9593,28.05,3510,3540,3500,4565,2465,3515,3515.32,9.32,0,124,3585,3550,3515,3480,3445,3532,3462,12,1050,100,2460,5,1,12030000,423,24.41,4.85,12,0.08,144.00,725.00,8250,20230221,-57.39,3000,20221021,17.17,8250,-57.39,20230221,3015,16.58,20230120,8250,-57.39,20230221,3000,17.17,20221021,0.13,N,344860,100,12 억,,1121668,N,N,0,N,00,N
20230611,184759,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,3515,10,2,0.29,70792550,20171,47.60,3540,3540,3495,4555,2455,3505,3509.54,9.33,-490,-540,3555,3530,3500,3475,3445,3515,3460,12,1050,100,2450,5,1,12030000,423,24.41,4.85,12,0.17,144.00,725.00,8250,20230221,-57.39,3000,20221021,17.17,8250,-57.39,20230221,3015,16.58,20230120,8250,-57.39,20230221,3000,17.17,20221021,0.11,N,344860,100,12 억,,1122606,N,N,0,N,00,N