KissMeData/357550/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
20230630,161101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,55400,-700,5,-1.25,9478791500,170279,93.40,55600,57000,54100,72900,39300,56100,55667.63,5.00,0,-16521,61766,58932,57166,54332,52566,58050,53450,27,16800,500,34780,100,1,5455000,3022,70.39,9.84,12,3.12,787.00,5629.00,80900,20230621,-31.52,14050,20220629,294.31,80900,-31.52,20230621,23250,138.28,20230102,80900,-31.52,20230621,14550,280.76,20220630,3.90,N,357550,500,27 억,,272993,N,N,0,N,00,N
20230630,151103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,55100,-1000,5,-1.78,8910515000,160046,87.79,55600,57000,54100,72900,39300,56100,55674.63,5.00,0,-15703,61766,58932,57166,54332,52566,58050,53450,27,16800,500,34780,100,1,5455000,3006,70.01,9.79,12,2.93,787.00,5629.00,80900,20230621,-31.89,14050,20220629,292.17,80900,-31.89,20230621,23250,136.99,20230102,80900,-31.89,20230621,14550,278.69,20220630,3.90,N,357550,500,27 억,,272993,N,N,0,N,00,N
20230630,141102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,56100,0,3,0.00,6794516600,122146,67.00,55600,56800,54100,72900,39300,56100,55626.07,5.00,0,-8612,61766,58932,57166,54332,52566,58050,53450,27,16800,500,34780,100,1,5455000,3060,71.28,9.97,12,2.24,787.00,5629.00,80900,20230621,-30.66,14050,20220629,299.29,80900,-30.66,20230621,23250,141.29,20230102,80900,-30.66,20230621,14550,285.57,20220630,3.90,N,357550,500,27 억,,272993,N,N,0,N,00,N
20230630,131100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,56200,100,2,0.18,6177881400,111136,60.96,55600,56800,54100,72900,39300,56100,55588.34,5.00,0,-5915,61766,58932,57166,54332,52566,58050,53450,27,16800,500,34780,100,1,5455000,3066,71.41,9.98,12,2.04,787.00,5629.00,80900,20230621,-30.53,14050,20220629,300.00,80900,-30.53,20230621,23250,141.72,20230102,80900,-30.53,20230621,14550,286.25,20220630,3.90,N,357550,500,27 억,,272993,N,N,0,N,00,N
20230630,121057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,55600,-500,5,-0.89,5073670100,91452,50.16,55600,56800,54100,72900,39300,56100,55478.85,5.00,0,-635,61766,58932,57166,54332,52566,58050,53450,27,16800,500,34780,100,1,5455000,3033,70.65,9.88,12,1.68,787.00,5629.00,80900,20230621,-31.27,14050,20220629,295.73,80900,-31.27,20230621,23250,139.14,20230102,80900,-31.27,20230621,14550,282.13,20220630,3.90,N,357550,500,27 억,,272993,N,N,0,N,00,N
20230630,111050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,55700,-400,5,-0.71,4271954600,77035,42.25,55600,56800,54100,72900,39300,56100,55454.47,5.00,0,1160,61766,58932,57166,54332,52566,58050,53450,27,16800,500,34780,100,1,5455000,3038,70.78,9.90,12,1.41,787.00,5629.00,80900,20230621,-31.15,14050,20220629,296.44,80900,-31.15,20230621,23250,139.57,20230102,80900,-31.15,20230621,14550,282.82,20220630,3.90,N,357550,500,27 억,,272993,N,N,0,N,00,N
20230630,101101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,55700,-400,5,-0.71,2622177100,46999,25.78,55600,56800,54900,72900,39300,56100,55791.99,5.00,0,-3803,61766,58932,57166,54332,52566,58050,53450,27,16800,500,34780,100,1,5455000,3038,70.78,9.90,12,0.86,787.00,5629.00,80900,20230621,-31.15,14050,20220629,296.44,80900,-31.15,20230621,23250,139.57,20230102,80900,-31.15,20230621,14550,282.82,20220630,3.90,N,357550,500,27 억,,272993,N,N,0,N,00,N
20230630,091101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,55300,-800,5,-1.43,955143200,17129,9.40,55600,56800,55000,72900,39300,56100,55761.17,5.00,0,-928,61766,58932,57166,54332,52566,58050,53450,27,16800,500,34780,100,1,5455000,3017,70.27,9.82,12,0.31,787.00,5629.00,80900,20230621,-31.64,14050,20220629,293.59,80900,-31.64,20230621,23250,137.85,20230102,80900,-31.64,20230621,14550,280.07,20220630,3.90,N,357550,500,27 억,,272993,N,N,0,N,00,N
20230629,161054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,56100,-3700,5,-6.19,10337291800,179863,94.23,59900,60000,55400,77700,41900,59800,57476.71,4.47,0,29286,63200,61500,60500,58800,57800,61000,58300,27,17900,500,37070,100,1,5455000,3060,71.28,9.97,12,3.30,787.00,5629.00,80900,20230621,-30.66,14050,20220629,299.29,80900,-30.66,20230621,23250,141.29,20230102,80900,-30.66,20230621,14050,299.29,20220629,3.72,N,357550,500,27 억,,243770,N,N,0,N,00,N
20230629,151054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,55800,-4000,5,-6.69,9724411500,168891,88.48,59900,60000,55500,77700,41900,59800,57576.68,4.47,0,27900,63200,61500,60500,58800,57800,61000,58300,27,17900,500,37070,100,1,5455000,3044,70.90,9.91,12,3.10,787.00,5629.00,80900,20230621,-31.03,14050,20220629,297.15,80900,-31.03,20230621,23250,140.00,20230102,80900,-31.03,20230621,14050,297.15,20220629,3.72,N,357550,500,27 억,,243770,N,N,0,N,00,N
20230629,141053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,57000,-2800,5,-4.68,7657919000,131971,69.14,59900,60000,56400,77700,41900,59800,58025.90,4.47,0,15788,63200,61500,60500,58800,57800,61000,58300,27,17900,500,37070,100,1,5455000,3109,72.43,10.13,12,2.42,787.00,5629.00,80900,20230621,-29.54,14050,20220629,305.69,80900,-29.54,20230621,23250,145.16,20230102,80900,-29.54,20230621,14050,305.69,20220629,3.72,N,357550,500,27 억,,243770,N,N,0,N,00,N
20230629,131050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,56800,-3000,5,-5.02,6555413700,112524,58.95,59900,60000,56800,77700,41900,59800,58256.50,4.47,0,11358,63200,61500,60500,58800,57800,61000,58300,27,17900,500,37070,100,1,5455000,3098,72.17,10.09,12,2.06,787.00,5629.00,80900,20230621,-29.79,14050,20220629,304.27,80900,-29.79,20230621,23250,144.30,20230102,80900,-29.79,20230621,14050,304.27,20220629,3.72,N,357550,500,27 억,,243770,N,N,0,N,00,N
20230629,121056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,57300,-2500,5,-4.18,5665541600,96948,50.79,59900,60000,57100,77700,41900,59800,58437.53,4.47,0,10305,63200,61500,60500,58800,57800,61000,58300,27,17900,500,37070,100,1,5455000,3126,72.81,10.18,12,1.78,787.00,5629.00,80900,20230621,-29.17,14050,20220629,307.83,80900,-29.17,20230621,23250,146.45,20230102,80900,-29.17,20230621,14050,307.83,20220629,3.72,N,357550,500,27 억,,243770,N,N,0,N,00,N
20230629,111056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,57600,-2200,5,-3.68,4745734100,80939,42.40,59900,60000,57600,77700,41900,59800,58631.98,4.47,0,5507,63200,61500,60500,58800,57800,61000,58300,27,17900,500,37070,100,1,5455000,3142,73.19,10.23,12,1.48,787.00,5629.00,80900,20230621,-28.80,14050,20220629,309.96,80900,-28.80,20230621,23250,147.74,20230102,80900,-28.80,20230621,14050,309.96,20220629,3.72,N,357550,500,27 억,,243770,N,N,0,N,00,N
20230629,101058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,58400,-1400,5,-2.34,2925666400,49532,25.95,59900,60000,58100,77700,41900,59800,59064.66,4.47,0,-346,63200,61500,60500,58800,57800,61000,58300,27,17900,500,37070,100,1,5455000,3186,74.21,10.37,12,0.91,787.00,5629.00,80900,20230621,-27.81,14050,20220629,315.66,80900,-27.81,20230621,23250,151.18,20230102,80900,-27.81,20230621,14050,315.66,20220629,3.72,N,357550,500,27 억,,243770,N,N,0,N,00,N
20230629,090950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,59500,-300,5,-0.50,737860000,12432,6.51,59900,60000,58500,77700,41900,59800,59347.93,4.47,0,472,63200,61500,60500,58800,57800,61000,58300,27,17900,500,37070,100,1,5455000,3246,75.60,10.57,12,0.23,787.00,5629.00,80900,20230621,-26.45,14050,20220629,323.49,80900,-26.45,20230621,23250,155.91,20230102,80900,-26.45,20230621,14050,323.49,20220629,3.72,N,357550,500,27 억,,243770,N,N,0,N,00,N
20230628,161040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,59800,-1700,5,-2.76,11176722500,184425,93.08,61900,62200,59500,79900,43100,61500,60605.68,4.62,0,-8030,66100,63800,62500,60200,58900,63150,59550,27,18400,500,38130,100,1,5455000,3262,75.98,10.62,12,3.38,787.00,5629.00,80900,20230621,-26.08,14050,20220629,325.62,80900,-26.08,20230621,23250,157.20,20230102,80900,-26.08,20230621,14050,325.62,20220629,3.88,N,357550,500,27 억,,252025,N,N,0,N,00,N
20230628,151048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,60000,-1500,5,-2.44,10358566100,170730,86.17,61900,62200,59500,79900,43100,61500,60669.33,4.62,0,-9124,66100,63800,62500,60200,58900,63150,59550,27,18400,500,38130,100,1,5455000,3273,76.24,10.66,12,3.13,787.00,5629.00,80900,20230621,-25.83,14050,20220629,327.05,80900,-25.83,20230621,23250,158.06,20230102,80900,-25.83,20230621,14050,327.05,20220629,3.88,N,357550,500,27 억,,252025,N,N,0,N,00,N
20230628,141047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,60600,-900,5,-1.46,8793531300,144583,72.97,61900,62200,59600,79900,43100,61500,60817.16,4.62,0,-9463,66100,63800,62500,60200,58900,63150,59550,27,18400,500,38130,100,1,5455000,3306,77.00,10.77,12,2.65,787.00,5629.00,80900,20230621,-25.09,14050,20220629,331.32,80900,-25.09,20230621,23250,160.65,20230102,80900,-25.09,20230621,14050,331.32,20220629,3.88,N,357550,500,27 억,,252025,N,N,0,N,00,N
20230628,131048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,60100,-1400,5,-2.28,7888482200,129539,65.38,61900,62200,59700,79900,43100,61500,60893.81,4.62,0,-10598,66100,63800,62500,60200,58900,63150,59550,27,18400,500,38130,100,1,5455000,3278,76.37,10.68,12,2.37,787.00,5629.00,80900,20230621,-25.71,14050,20220629,327.76,80900,-25.71,20230621,23250,158.49,20230102,80900,-25.71,20230621,14050,327.76,20220629,3.88,N,357550,500,27 억,,252025,N,N,0,N,00,N
20230628,121100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,60500,-1000,5,-1.63,6057706500,99073,50.00,61900,62200,60300,79900,43100,61500,61141.73,4.62,0,-9696,66100,63800,62500,60200,58900,63150,59550,27,18400,500,38130,100,1,5455000,3300,76.87,10.75,12,1.82,787.00,5629.00,80900,20230621,-25.22,14050,20220629,330.60,80900,-25.22,20230621,23250,160.22,20230102,80900,-25.22,20230621,14050,330.60,20220629,3.88,N,357550,500,27 억,,252025,N,N,0,N,00,N
20230628,111055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,60800,-700,5,-1.14,5159304600,84256,42.52,61900,62200,60300,79900,43100,61500,61231.79,4.62,0,-7031,66100,63800,62500,60200,58900,63150,59550,27,18400,500,38130,100,1,5455000,3317,77.26,10.80,12,1.54,787.00,5629.00,80900,20230621,-24.85,14050,20220629,332.74,80900,-24.85,20230621,23250,161.51,20230102,80900,-24.85,20230621,14050,332.74,20220629,3.88,N,357550,500,27 억,,252025,N,N,0,N,00,N
20230628,101055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,61200,-300,5,-0.49,3614117600,59097,29.83,61900,62000,60300,79900,43100,61500,61152.20,4.62,0,-854,66100,63800,62500,60200,58900,63150,59550,27,18400,500,38130,100,1,5455000,3338,77.76,10.87,12,1.08,787.00,5629.00,80900,20230621,-24.35,14050,20220629,335.59,80900,-24.35,20230621,23250,163.23,20230102,80900,-24.35,20230621,14050,335.59,20220629,3.88,N,357550,500,27 억,,252025,N,N,0,N,00,N
20230628,091049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,61500,0,3,0.00,979111100,15913,8.03,61900,62000,60900,79900,43100,61500,61530.13,4.62,0,-4390,66100,63800,62500,60200,58900,63150,59550,27,18400,500,38130,100,1,5455000,3355,78.14,10.93,12,0.29,787.00,5629.00,80900,20230621,-23.98,14050,20220629,337.72,80900,-23.98,20230621,23250,164.52,20230102,80900,-23.98,20230621,14050,337.72,20220629,3.88,N,357550,500,27 억,,252025,N,N,0,N,00,N
20230627,161049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,61500,-3000,5,-4.65,12014228600,192146,71.82,64100,64800,61200,83800,45200,64500,62528.02,4.74,0,-6377,69300,66900,65200,62800,61100,66050,61950,27,19300,500,39990,100,1,5455000,3355,78.14,10.93,12,3.52,787.00,5629.00,80900,20230621,-23.98,13450,20220624,357.25,80900,-23.98,20230621,23250,164.52,20230102,80900,-23.98,20230621,14050,337.72,20220629,3.93,N,357550,500,27 억,,258701,N,N,0,N,00,N
20230627,151100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,61500,-3000,5,-4.65,11381705500,181852,67.97,64100,64800,61200,83800,45200,64500,62587.74,4.74,0,-6873,69300,66900,65200,62800,61100,66050,61950,27,19300,500,39990,100,1,5455000,3355,78.14,10.93,12,3.33,787.00,5629.00,80900,20230621,-23.98,13450,20220624,357.25,80900,-23.98,20230621,23250,164.52,20230102,80900,-23.98,20230621,14050,337.72,20220629,3.93,N,357550,500,27 억,,258701,N,N,0,N,00,N
20230627,141108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,62200,-2300,5,-3.57,9409728400,149841,56.01,64100,64800,61700,83800,45200,64500,62798.09,4.74,0,1256,69300,66900,65200,62800,61100,66050,61950,27,19300,500,39990,100,1,5455000,3393,79.03,11.05,12,2.75,787.00,5629.00,80900,20230621,-23.11,13450,20220624,362.45,80900,-23.11,20230621,23250,167.53,20230102,80900,-23.11,20230621,14050,342.70,20220629,3.93,N,357550,500,27 억,,258701,N,N,0,N,00,N
20230627,121106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,62500,-2000,5,-3.10,7484504300,118791,44.40,64100,64800,61800,83800,45200,64500,63005.65,4.74,0,2204,69300,66900,65200,62800,61100,66050,61950,27,19300,500,39990,100,1,5455000,3409,79.42,11.10,12,2.18,787.00,5629.00,80900,20230621,-22.74,13450,20220624,364.68,80900,-22.74,20230621,23250,168.82,20230102,80900,-22.74,20230621,14050,344.84,20220629,3.93,N,357550,500,27 억,,258701,N,N,0,N,00,N
20230627,111116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,63100,-1400,5,-2.17,6912732900,109671,40.99,64100,64800,61800,83800,45200,64500,63031.55,4.74,0,6081,69300,66900,65200,62800,61100,66050,61950,27,19300,500,39990,100,1,5455000,3442,80.18,11.21,12,2.01,787.00,5629.00,80900,20230621,-22.00,13450,20220624,369.14,80900,-22.00,20230621,23250,171.40,20230102,80900,-22.00,20230621,14050,349.11,20220629,3.93,N,357550,500,27 억,,258701,N,N,0,N,00,N
20230627,101043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,63100,-1400,5,-2.17,5413473900,85801,32.07,64100,64800,61800,83800,45200,64500,63093.37,4.74,0,11241,69300,66900,65200,62800,61100,66050,61950,27,19300,500,39990,100,1,5455000,3442,80.18,11.21,12,1.57,787.00,5629.00,80900,20230621,-22.00,13450,20220624,369.14,80900,-22.00,20230621,23250,171.40,20230102,80900,-22.00,20230621,14050,349.11,20220629,3.93,N,357550,500,27 억,,258701,N,N,0,N,00,N
20230627,091048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,63300,-1200,5,-1.86,1255289400,19659,7.35,64100,64800,63300,83800,45200,64500,63853.17,4.74,0,3197,69300,66900,65200,62800,61100,66050,61950,27,19300,500,39990,100,1,5455000,3453,80.43,11.25,12,0.36,787.00,5629.00,80900,20230621,-21.76,13450,20220624,370.63,80900,-21.76,20230621,23250,172.26,20230102,80900,-21.76,20230621,14050,350.53,20220629,3.93,N,357550,500,27 억,,258701,N,N,0,N,00,N
20230626,161048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,64500,-4200,5,-6.11,17087099600,263465,105.41,67000,67600,63500,89300,48100,68700,64857.92,4.40,0,18535,73300,71000,69000,66700,64700,70000,65700,27,20600,500,42590,100,1,5455000,3518,81.96,11.46,12,4.83,787.00,5629.00,80900,20230621,-20.27,13200,20220623,388.64,80900,-20.27,20230621,23250,177.42,20230102,80900,-20.27,20230621,14050,359.07,20220629,3.94,N,357550,500,27 억,,240209,N,N,0,N,00,N
20230626,151055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,63900,-4800,5,-6.99,15733853300,242388,96.98,67000,67600,63500,89300,48100,68700,64911.38,4.40,0,13775,73300,71000,69000,66700,64700,70000,65700,27,20600,500,42590,100,1,5455000,3486,81.19,11.35,12,4.44,787.00,5629.00,80900,20230621,-21.01,13200,20220623,384.09,80900,-21.01,20230621,23250,174.84,20230102,80900,-21.01,20230621,14050,354.80,20220629,3.94,N,357550,500,27 억,,240209,N,N,0,N,00,N
20230626,141052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,64200,-4500,5,-6.55,14143335200,217569,87.05,67000,67600,63500,89300,48100,68700,65005.70,4.40,0,10190,73300,71000,69000,66700,64700,70000,65700,27,20600,500,42590,100,1,5455000,3502,81.58,11.41,12,3.99,787.00,5629.00,80900,20230621,-20.64,13200,20220623,386.36,80900,-20.64,20230621,23250,176.13,20230102,80900,-20.64,20230621,14050,356.94,20220629,3.94,N,357550,500,27 억,,240209,N,N,0,N,00,N
20230626,121049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,65000,-3700,5,-5.39,11297019700,173282,69.33,67000,67600,63800,89300,48100,68700,65193.81,4.40,0,9930,73300,71000,69000,66700,64700,70000,65700,27,20600,500,42590,100,1,5455000,3546,82.59,11.55,12,3.18,787.00,5629.00,80900,20230621,-19.65,13200,20220623,392.42,80900,-19.65,20230621,23250,179.57,20230102,80900,-19.65,20230621,14050,362.63,20220629,3.94,N,357550,500,27 억,,240209,N,N,0,N,00,N
20230626,111048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,65100,-3600,5,-5.24,10760395600,165030,66.03,67000,67600,63800,89300,48100,68700,65202.03,4.40,0,9682,73300,71000,69000,66700,64700,70000,65700,27,20600,500,42590,100,1,5455000,3551,82.72,11.57,12,3.03,787.00,5629.00,80900,20230621,-19.53,13200,20220623,393.18,80900,-19.53,20230621,23250,180.00,20230102,80900,-19.53,20230621,14050,363.35,20220629,3.94,N,357550,500,27 억,,240209,N,N,0,N,00,N
20230626,101046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,64100,-4600,5,-6.70,7955016700,121756,48.71,67000,67600,64000,89300,48100,68700,65334.90,4.40,0,1795,73300,71000,69000,66700,64700,70000,65700,27,20600,500,42590,100,1,5455000,3497,81.45,11.39,12,2.23,787.00,5629.00,80900,20230621,-20.77,13200,20220623,385.61,80900,-20.77,20230621,23250,175.70,20230102,80900,-20.77,20230621,14050,356.23,20220629,3.94,N,357550,500,27 억,,240209,N,N,0,N,00,N
20230626,091052,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,65900,-2800,5,-4.08,2766787600,41849,16.74,67000,67600,65200,89300,48100,68700,66111.73,4.40,0,819,73300,71000,69000,66700,64700,70000,65700,27,20600,500,42590,100,1,5455000,3595,83.74,11.71,12,0.77,787.00,5629.00,80900,20230621,-18.54,13200,20220623,399.24,80900,-18.54,20230621,23250,183.44,20230102,80900,-18.54,20230621,14050,369.04,20220629,3.94,N,357550,500,27 억,,240209,N,N,0,N,00,N
20230623,191001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,68700,-2300,5,-3.24,17215138800,249945,85.12,70500,71300,67000,92300,49700,71000,68888.52,4.40,-15590,-15274,75266,73132,70966,68832,66666,72050,67750,27,21300,500,44020,100,1,5455000,3748,87.29,12.20,12,4.58,787.00,5629.00,80900,20230621,-15.08,13200,20220623,420.45,80900,-15.08,20230621,23250,195.48,20230102,80900,-15.08,20230621,13200,420.45,20220623,2.99,N,357550,500,27 억,,240209,N,N,0,N,00,N
20230623,140846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,69000,-2000,5,-2.82,14415765900,209281,71.27,70500,71300,67000,92300,49700,71000,68880.27,4.69,0,-11102,75266,73132,70966,68832,66666,72050,67750,27,21300,500,44020,100,1,5455000,3764,87.67,12.26,12,3.84,787.00,5629.00,80900,20230621,-14.71,13200,20220623,422.73,80900,-14.71,20230621,23250,196.77,20230102,80900,-14.71,20230621,13200,422.73,20220623,2.99,N,357550,500,27 억,,255799,N,N,0,N,00,N
20230622,160859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,71000,-2100,5,-2.87,20387552500,287740,14.40,72200,73100,68800,95000,51200,73100,70847.66,4.83,0,-11298,89100,81100,72900,64900,56700,85100,68900,27,21900,500,45320,100,1,5455000,3873,90.22,12.61,12,5.27,787.00,5629.00,80900,20230621,-12.24,13200,20220623,437.88,80900,-12.24,20230621,23250,205.38,20230102,80900,-12.24,20230621,13200,437.88,20220623,3.04,N,357550,500,27 억,,263686,N,N,0,N,00,N
20230622,150514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,70400,-2700,5,-3.69,18942355600,267305,13.38,72200,73100,68800,95000,51200,73100,70857.71,4.83,0,-10137,89100,81100,72900,64900,56700,85100,68900,27,21900,500,45320,100,1,5455000,3840,89.45,12.51,12,4.90,787.00,5629.00,80900,20230621,-12.98,13200,20220623,433.33,80900,-12.98,20230621,23250,202.80,20230102,80900,-12.98,20230621,13200,433.33,20220623,3.04,N,357550,500,27 억,,263686,N,N,0,N,00,N
20230622,140133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,70500,-2600,5,-3.56,16688982100,235699,11.79,72200,73100,68800,95000,51200,73100,70798.78,4.83,0,-6309,89100,81100,72900,64900,56700,85100,68900,27,21900,500,45320,100,1,5455000,3846,89.58,12.52,12,4.32,787.00,5629.00,80900,20230621,-12.86,13200,20220623,434.09,80900,-12.86,20230621,23250,203.23,20230102,80900,-12.86,20230621,13200,434.09,20220623,3.04,N,357550,500,27 억,,263686,N,N,0,N,00,N
20230622,130800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,70400,-2700,5,-3.69,16120524800,227619,11.39,72200,73100,68800,95000,51200,73100,70814.63,4.83,0,-5895,89100,81100,72900,64900,56700,85100,68900,27,21900,500,45320,100,1,5455000,3840,89.45,12.51,12,4.17,787.00,5629.00,80900,20230621,-12.98,13200,20220623,433.33,80900,-12.98,20230621,23250,202.80,20230102,80900,-12.98,20230621,13200,433.33,20220623,3.04,N,357550,500,27 억,,263686,N,N,0,N,00,N
20230622,120404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,70500,-2600,5,-3.56,14941373900,210839,10.55,72200,73100,68800,95000,51200,73100,70858.04,4.83,0,-5440,89100,81100,72900,64900,56700,85100,68900,27,21900,500,45320,100,1,5455000,3846,89.58,12.52,12,3.87,787.00,5629.00,80900,20230621,-12.86,13200,20220623,434.09,80900,-12.86,20230621,23250,203.23,20230102,80900,-12.86,20230621,13200,434.09,20220623,3.04,N,357550,500,27 억,,263686,N,N,0,N,00,N
20230622,110534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,71100,-2000,5,-2.74,13311263500,187859,9.40,72200,73100,68800,95000,51200,73100,70848.46,4.83,0,-9283,89100,81100,72900,64900,56700,85100,68900,27,21900,500,45320,100,1,5455000,3879,90.34,12.63,12,3.44,787.00,5629.00,80900,20230621,-12.11,13200,20220623,438.64,80900,-12.11,20230621,23250,205.81,20230102,80900,-12.11,20230621,13200,438.64,20220623,3.04,N,357550,500,27 억,,263686,N,N,0,N,00,N
20230622,100900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,71800,-1300,5,-1.78,10446083300,148042,7.41,72200,72400,68800,95000,51200,73100,70548.28,4.83,0,-3269,89100,81100,72900,64900,56700,85100,68900,27,21900,500,45320,100,1,5455000,3917,91.23,12.76,12,2.71,787.00,5629.00,80900,20230621,-11.25,13200,20220623,443.94,80900,-11.25,20230621,23250,208.82,20230102,80900,-11.25,20230621,13200,443.94,20220623,3.04,N,357550,500,27 억,,263686,N,N,0,N,00,N
20230622,090509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,71800,-1300,5,-1.78,2432493000,34031,1.70,72200,72400,70500,95000,51200,73100,71441.01,4.83,0,-654,89100,81100,72900,64900,56700,85100,68900,27,21900,500,45320,100,1,5455000,3917,91.23,12.76,12,0.62,787.00,5629.00,80900,20230621,-11.25,13200,20220623,443.94,80900,-11.25,20230621,23250,208.82,20230102,80900,-11.25,20230621,13200,443.94,20220623,3.04,N,357550,500,27 억,,263686,N,N,0,N,00,N
20230621,160710,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,73100,6400,2,9.60,149094947600,1986883,221.75,65100,80900,64700,86700,46700,66700,75042.44,4.79,0,3916,74766,70732,65566,61532,56366,72750,63550,27,20000,500,41350,100,1,5455000,3988,92.88,12.99,12,36.42,787.00,5629.00,80900,20230621,-9.64,13200,20220623,453.79,80900,-9.64,20230621,23250,214.41,20230102,80900,-9.64,20230621,13200,453.79,20220623,3.04,N,357550,500,27 억,,261523,N,N,0,N,00,N
20230621,150954,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,74200,7500,2,11.24,144880246200,1929258,215.32,65100,80900,64700,86700,46700,66700,75096.44,4.79,0,3056,74766,70732,65566,61532,56366,72750,63550,27,20000,500,41350,100,1,5455000,4048,94.28,13.18,12,35.37,787.00,5629.00,80900,20230621,-8.28,13200,20220623,462.12,80900,-8.28,20230621,23250,219.14,20230102,80900,-8.28,20230621,13200,462.12,20220623,3.04,N,357550,500,27 억,,261523,N,N,0,N,00,N
20230621,140500,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,72500,5800,2,8.70,135586614200,1802833,201.21,65100,80900,64700,86700,46700,66700,75207.62,4.79,0,27456,74766,70732,65566,61532,56366,72750,63550,27,20000,500,41350,100,1,5455000,3955,92.12,12.88,12,33.05,787.00,5629.00,80900,20230621,-10.38,13200,20220623,449.24,80900,-10.38,20230621,23250,211.83,20230102,80900,-10.38,20230621,13200,449.24,20220623,3.04,N,357550,500,27 억,,261523,N,N,0,N,00,N
20230621,130213,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,72300,5600,2,8.40,131831694000,1750818,195.40,65100,80900,64700,86700,46700,66700,75297.29,4.79,0,24347,74766,70732,65566,61532,56366,72750,63550,27,20000,500,41350,100,1,5455000,3944,91.87,12.84,12,32.10,787.00,5629.00,80900,20230621,-10.63,13200,20220623,447.73,80900,-10.63,20230621,23250,210.97,20230102,80900,-10.63,20230621,13200,447.73,20220623,3.04,N,357550,500,27 억,,261523,N,N,0,N,00,N
20230621,120641,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,73900,7200,2,10.79,125374720100,1662333,185.53,65100,80900,64700,86700,46700,66700,75421.04,4.79,0,28834,74766,70732,65566,61532,56366,72750,63550,27,20000,500,41350,100,1,5455000,4031,93.90,13.13,12,30.47,787.00,5629.00,80900,20230621,-8.65,13200,20220623,459.85,80900,-8.65,20230621,23250,217.85,20230102,80900,-8.65,20230621,13200,459.85,20220623,3.04,N,357550,500,27 억,,261523,N,N,0,N,00,N
20230621,110725,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,72900,6200,2,9.30,112275989000,1483050,165.52,65100,80900,64700,86700,46700,66700,75706.25,4.79,0,18380,74766,70732,65566,61532,56366,72750,63550,27,20000,500,41350,100,1,5455000,3977,92.63,12.95,12,27.19,787.00,5629.00,80900,20230621,-9.89,13200,20220623,452.27,80900,-9.89,20230621,23250,213.55,20230102,80900,-9.89,20230621,13200,452.27,20220623,3.04,N,357550,500,27 억,,261523,N,N,0,N,00,N
20230621,100928,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,77200,10500,2,15.74,86678274600,1144448,127.73,65100,80900,64700,86700,46700,66700,75738.21,4.79,0,-10718,74766,70732,65566,61532,56366,72750,63550,27,20000,500,41350,100,1,5455000,4211,98.09,13.71,12,20.98,787.00,5629.00,80900,20230621,-4.57,13200,20220623,484.85,80900,-4.57,20230621,23250,232.04,20230102,80900,-4.57,20230621,13200,484.85,20220623,3.04,N,357550,500,27 억,,261523,N,N,0,N,00,N
20230621,090843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,66700,0,3,0.00,1733915200,26378,2.94,65100,66700,64700,86700,46700,66700,65732.69,4.79,0,2298,74766,70732,65566,61532,56366,72750,63550,27,20000,500,41350,100,1,5455000,3638,84.75,11.85,12,0.48,787.00,5629.00,75800,20230329,-12.01,13200,20220623,405.30,75800,-12.01,20230329,23250,186.88,20230102,75800,-12.01,20230329,13200,405.30,20220623,3.04,N,357550,500,27 억,,261523,N,N,0,N,00,N
20230620,160131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,66700,5100,2,8.28,57981931200,889723,293.73,63300,69600,60400,80000,43200,61600,65166.00,5.20,0,-21977,66466,64032,62166,59732,57866,65250,60950,27,18400,500,38190,100,1,5455000,3638,84.75,11.85,12,16.31,787.00,5629.00,75800,20230329,-12.01,13200,20220623,405.30,75800,-12.01,20230329,23250,186.88,20230102,75800,-12.01,20230329,13200,405.30,20220623,3.08,N,357550,500,27 억,,283700,N,N,0,N,00,N
20230620,150701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,65200,3600,2,5.84,52696332900,810556,267.59,63300,69600,60400,80000,43200,61600,65012.58,5.20,0,-36939,66466,64032,62166,59732,57866,65250,60950,27,18400,500,38190,100,1,5455000,3557,82.85,11.58,12,14.86,787.00,5629.00,75800,20230329,-13.98,13200,20220623,393.94,75800,-13.98,20230329,23250,180.43,20230102,75800,-13.98,20230329,13200,393.94,20220623,3.08,N,357550,500,27 억,,283700,N,N,0,N,00,N
20230620,140145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,62900,1300,2,2.11,48216647000,741284,244.72,63300,69600,60400,80000,43200,61600,65044.77,5.20,0,-50846,66466,64032,62166,59732,57866,65250,60950,27,18400,500,38190,100,1,5455000,3431,79.92,11.17,12,13.59,787.00,5629.00,75800,20230329,-17.02,13200,20220623,376.52,75800,-17.02,20230329,23250,170.54,20230102,75800,-17.02,20230329,13200,376.52,20220623,3.08,N,357550,500,27 억,,283700,N,N,0,N,00,N
20230620,130643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,62200,600,2,0.97,46435362700,712914,235.36,63300,69600,60400,80000,43200,61600,65134.59,5.20,0,-54571,66466,64032,62166,59732,57866,65250,60950,27,18400,500,38190,100,1,5455000,3393,79.03,11.05,12,13.07,787.00,5629.00,75800,20230329,-17.94,13200,20220623,371.21,75800,-17.94,20230329,23250,167.53,20230102,75800,-17.94,20230329,13200,371.21,20220623,3.08,N,357550,500,27 억,,283700,N,N,0,N,00,N
20230620,120643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,61900,300,2,0.49,45069778600,690993,228.12,63300,69600,60400,80000,43200,61600,65224.65,5.20,0,-50914,66466,64032,62166,59732,57866,65250,60950,27,18400,500,38190,100,1,5455000,3377,78.65,11.00,12,12.67,787.00,5629.00,75800,20230329,-18.34,13200,20220623,368.94,75800,-18.34,20230329,23250,166.24,20230102,75800,-18.34,20230329,13200,368.94,20220623,3.08,N,357550,500,27 억,,283700,N,N,0,N,00,N
20230620,110738,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,62300,700,2,1.14,42480328400,649351,214.37,63300,69600,60400,80000,43200,61600,65419.67,5.20,0,-48963,66466,64032,62166,59732,57866,65250,60950,27,18400,500,38190,100,1,5455000,3398,79.16,11.07,12,11.90,787.00,5629.00,75800,20230329,-17.81,13200,20220623,371.97,75800,-17.81,20230329,23250,167.96,20230102,75800,-17.81,20230329,13200,371.97,20220623,3.08,N,357550,500,27 억,,283700,N,N,0,N,00,N
20230620,100233,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,65300,3700,2,6.01,13012381300,205827,67.95,63300,65500,60400,80000,43200,61600,63219.99,5.20,0,-20254,66466,64032,62166,59732,57866,65250,60950,27,18400,500,38190,100,1,5455000,3562,82.97,11.60,12,3.77,787.00,5629.00,75800,20230329,-13.85,13200,20220623,394.70,75800,-13.85,20230329,23250,180.86,20230102,75800,-13.85,20230329,13200,394.70,20220623,3.08,N,357550,500,27 억,,283700,N,N,0,N,00,N
20230620,090117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,63100,1500,2,2.44,628144600,9941,3.28,63300,63300,62800,80000,43200,61600,63187.26,5.20,0,-4311,66466,64032,62166,59732,57866,65250,60950,27,18400,500,38190,100,1,5455000,3442,80.18,11.21,12,0.18,787.00,5629.00,75800,20230329,-16.75,13200,20220623,378.03,75800,-16.75,20230329,23250,171.40,20230102,75800,-16.75,20230329,13200,378.03,20220623,3.08,N,357550,500,27 억,,283700,N,N,0,N,00,N
20230619,160540,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,61600,500,2,0.82,17523284600,280666,163.51,60400,64600,60300,79400,42800,61100,62436.93,5.44,0,-12875,63500,62300,61400,60200,59300,61850,59750,27,18300,500,37880,100,1,5455000,3360,78.27,10.94,12,5.15,787.00,5629.00,75800,20230329,-18.73,13200,20220623,366.67,75800,-18.73,20230329,23250,164.95,20230102,75800,-18.73,20230329,13200,366.67,20220623,3.29,N,357550,500,27 억,,296910,N,N,0,N,00,N
20230619,150346,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,61700,600,2,0.98,16354315900,261638,152.43,60400,64600,60300,79400,42800,61100,62508.47,5.44,0,-15012,63500,62300,61400,60200,59300,61850,59750,27,18300,500,37880,100,1,5455000,3366,78.40,10.96,12,4.80,787.00,5629.00,75800,20230329,-18.60,13200,20220623,367.42,75800,-18.60,20230329,23250,165.38,20230102,75800,-18.60,20230329,13200,367.42,20220623,3.29,N,357550,500,27 억,,296910,N,N,0,N,00,N
20230619,140904,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,62900,1800,2,2.95,14990768000,239761,139.68,60400,64600,60300,79400,42800,61100,62524.96,5.44,0,-18478,63500,62300,61400,60200,59300,61850,59750,27,18300,500,37880,100,1,5455000,3431,79.92,11.17,12,4.40,787.00,5629.00,75800,20230329,-17.02,13200,20220623,376.52,75800,-17.02,20230329,23250,170.54,20230102,75800,-17.02,20230329,13200,376.52,20220623,3.29,N,357550,500,27 억,,296910,N,N,0,N,00,N
20230619,130133,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,62800,1700,2,2.78,9051037300,146056,85.09,60400,63700,60300,79400,42800,61100,61970.81,5.44,0,-1967,63500,62300,61400,60200,59300,61850,59750,27,18300,500,37880,100,1,5455000,3426,79.80,11.16,12,2.68,787.00,5629.00,75800,20230329,-17.15,13200,20220623,375.76,75800,-17.15,20230329,23250,170.11,20230102,75800,-17.15,20230329,13200,375.76,20220623,3.29,N,357550,500,27 억,,296910,N,N,0,N,00,N
20230619,120556,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,62600,1500,2,2.45,6111386100,99214,57.80,60400,62600,60300,79400,42800,61100,61599.01,5.44,0,4809,63500,62300,61400,60200,59300,61850,59750,27,18300,500,37880,100,1,5455000,3415,79.54,11.12,12,1.82,787.00,5629.00,75800,20230329,-17.41,13200,20220623,374.24,75800,-17.41,20230329,23250,169.25,20230102,75800,-17.41,20230329,13200,374.24,20220623,3.29,N,357550,500,27 억,,296910,N,N,0,N,00,N
20230619,110257,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,61700,600,2,0.98,4576114000,74503,43.41,60400,62300,60300,79400,42800,61100,61422.72,5.44,0,5914,63500,62300,61400,60200,59300,61850,59750,27,18300,500,37880,100,1,5455000,3366,78.40,10.96,12,1.37,787.00,5629.00,75800,20230329,-18.60,13200,20220623,367.42,75800,-18.60,20230329,23250,165.38,20230102,75800,-18.60,20230329,13200,367.42,20220623,3.29,N,357550,500,27 억,,296910,N,N,0,N,00,N
20230619,100237,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,61800,700,2,1.15,3042344500,49635,28.92,60400,62300,60300,79400,42800,61100,61295.11,5.44,0,3610,63500,62300,61400,60200,59300,61850,59750,27,18300,500,37880,100,1,5455000,3371,78.53,10.98,12,0.91,787.00,5629.00,75800,20230329,-18.47,13200,20220623,368.18,75800,-18.47,20230329,23250,165.81,20230102,75800,-18.47,20230329,13200,368.18,20220623,3.29,N,357550,500,27 억,,296910,N,N,0,N,00,N
20230619,090128,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,60600,-500,5,-0.82,357290500,5903,3.44,60400,61000,60400,79400,42800,61100,60507.25,5.44,0,433,63500,62300,61400,60200,59300,61850,59750,27,18300,500,37880,100,1,5455000,3306,77.00,10.77,12,0.11,787.00,5629.00,75800,20230329,-20.05,13200,20220623,359.09,75800,-20.05,20230329,23250,160.65,20230102,75800,-20.05,20230329,13200,359.09,20220623,3.29,N,357550,500,27 억,,296910,N,N,0,N,00,N
20230616,160829,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,61100,100,2,0.16,10244881900,166749,64.47,62200,62600,60500,79300,42700,61000,61441.80,5.53,0,-4762,65866,63432,61966,59532,58066,62700,58800,27,18300,500,37820,100,1,5455000,3333,77.64,10.85,12,3.06,787.00,5629.00,75800,20230329,-19.39,13200,20220623,362.88,75800,-19.39,20230329,23250,162.80,20230102,75800,-19.39,20230329,13200,362.88,20220623,4.26,N,357550,500,27 억,,301891,N,N,0,N,00,N
20230616,150345,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,60900,-100,5,-0.16,9299604000,151242,58.47,62200,62600,60500,79300,42700,61000,61488.25,5.53,0,-5584,65866,63432,61966,59532,58066,62700,58800,27,18300,500,37820,100,1,5455000,3322,77.38,10.82,12,2.77,787.00,5629.00,75800,20230329,-19.66,13200,20220623,361.36,75800,-19.66,20230329,23250,161.94,20230102,75800,-19.66,20230329,13200,361.36,20220623,4.26,N,357550,500,27 억,,301891,N,N,0,N,00,N
20230616,140542,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,61200,200,2,0.33,8393548200,136446,52.75,62200,62600,60500,79300,42700,61000,61515.55,5.53,0,-3392,65866,63432,61966,59532,58066,62700,58800,27,18300,500,37820,100,1,5455000,3338,77.76,10.87,12,2.50,787.00,5629.00,75800,20230329,-19.26,13200,20220623,363.64,75800,-19.26,20230329,23250,163.23,20230102,75800,-19.26,20230329,13200,363.64,20220623,4.26,N,357550,500,27 억,,301891,N,N,0,N,00,N
20230616,130256,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,61700,700,2,1.15,7172901400,116602,45.08,62200,62600,60500,79300,42700,61000,61516.13,5.53,0,-1828,65866,63432,61966,59532,58066,62700,58800,27,18300,500,37820,100,1,5455000,3366,78.40,10.96,12,2.14,787.00,5629.00,75800,20230329,-18.60,13200,20220623,367.42,75800,-18.60,20230329,23250,165.38,20230102,75800,-18.60,20230329,13200,367.42,20220623,4.26,N,357550,500,27 억,,301891,N,N,0,N,00,N
20230616,120526,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,61500,500,2,0.82,6492939500,105592,40.82,62200,62600,60500,79300,42700,61000,61490.85,5.53,0,-2296,65866,63432,61966,59532,58066,62700,58800,27,18300,500,37820,100,1,5455000,3355,78.14,10.93,12,1.94,787.00,5629.00,75800,20230329,-18.87,13200,20220623,365.91,75800,-18.87,20230329,23250,164.52,20230102,75800,-18.87,20230329,13200,365.91,20220623,4.26,N,357550,500,27 억,,301891,N,N,0,N,00,N
20230616,110559,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,60900,-100,5,-0.16,5630666500,91452,35.36,62200,62600,60500,79300,42700,61000,61569.66,5.53,0,-6396,65866,63432,61966,59532,58066,62700,58800,27,18300,500,37820,100,1,5455000,3322,77.38,10.82,12,1.68,787.00,5629.00,75800,20230329,-19.66,13200,20220623,361.36,75800,-19.66,20230329,23250,161.94,20230102,75800,-19.66,20230329,13200,361.36,20220623,4.26,N,357550,500,27 억,,301891,N,N,0,N,00,N
20230616,100557,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,61700,700,2,1.15,4294355600,69599,26.91,62200,62600,60500,79300,42700,61000,61701.44,5.53,0,-7551,65866,63432,61966,59532,58066,62700,58800,27,18300,500,37820,100,1,5455000,3366,78.40,10.96,12,1.28,787.00,5629.00,75800,20230329,-18.60,13200,20220623,367.42,75800,-18.60,20230329,23250,165.38,20230102,75800,-18.60,20230329,13200,367.42,20220623,4.26,N,357550,500,27 억,,301891,N,N,0,N,00,N
20230616,090632,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,61000,0,3,0.00,1441812900,23370,9.04,62200,62400,60800,79300,42700,61000,61695.15,5.53,0,-8149,65866,63432,61966,59532,58066,62700,58800,27,18300,500,37820,100,1,5455000,3328,77.51,10.84,12,0.43,787.00,5629.00,75800,20230329,-19.53,13200,20220623,362.12,75800,-19.53,20230329,23250,162.37,20230102,75800,-19.53,20230329,13200,362.12,20220623,4.26,N,357550,500,27 억,,301891,N,N,0,N,00,N
20230615,150644,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,60600,-2000,5,-3.19,15085545800,242753,47.28,64200,64400,60500,81300,43900,62600,62142.82,5.08,0,25452,75066,68832,65566,59332,56066,67200,57700,27,18700,500,38810,100,1,5455000,3306,77.00,10.77,12,4.45,787.00,5629.00,75800,20230329,-20.05,13200,20220623,359.09,75800,-20.05,20230329,23250,160.65,20230102,75800,-20.05,20230329,13200,359.09,20220623,4.15,N,357550,500,27 억,,277122,N,N,0,N,00,N
20230615,140130,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,61100,-1500,5,-2.40,13491575400,216613,42.19,64200,64400,60500,81300,43900,62600,62283.63,5.08,0,32969,75066,68832,65566,59332,56066,67200,57700,27,18700,500,38810,100,1,5455000,3333,77.64,10.85,12,3.97,787.00,5629.00,75800,20230329,-19.39,13200,20220623,362.88,75800,-19.39,20230329,23250,162.80,20230102,75800,-19.39,20230329,13200,362.88,20220623,4.15,N,357550,500,27 억,,277122,N,N,0,N,00,N
20230615,130351,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,61300,-1300,5,-2.08,12405215100,198764,38.71,64200,64400,60600,81300,43900,62600,62411.39,5.08,0,33354,75066,68832,65566,59332,56066,67200,57700,27,18700,500,38810,100,1,5455000,3344,77.89,10.89,12,3.64,787.00,5629.00,75800,20230329,-19.13,13200,20220623,364.39,75800,-19.13,20230329,23250,163.66,20230102,75800,-19.13,20230329,13200,364.39,20220623,4.15,N,357550,500,27 억,,277122,N,N,0,N,00,N
20230615,120353,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,61300,-1300,5,-2.08,11479043800,183590,35.76,64200,64400,60600,81300,43900,62600,62525.26,5.08,0,36012,75066,68832,65566,59332,56066,67200,57700,27,18700,500,38810,100,1,5455000,3344,77.89,10.89,12,3.37,787.00,5629.00,75800,20230329,-19.13,13200,20220623,364.39,75800,-19.13,20230329,23250,163.66,20230102,75800,-19.13,20230329,13200,364.39,20220623,4.15,N,357550,500,27 억,,277122,N,N,0,N,00,N
20230615,110332,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,61300,-1300,5,-2.08,9567934900,152338,29.67,64200,64400,60800,81300,43900,62600,62807.84,5.08,0,20913,75066,68832,65566,59332,56066,67200,57700,27,18700,500,38810,100,1,5455000,3344,77.89,10.89,12,2.79,787.00,5629.00,75800,20230329,-19.13,13200,20220623,364.39,75800,-19.13,20230329,23250,163.66,20230102,75800,-19.13,20230329,13200,364.39,20220623,4.15,N,357550,500,27 억,,277122,N,N,0,N,00,N
20230611,184517,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,59100,-1000,5,-1.66,74128010800,1204452,103.70,64700,65100,57600,78100,42100,60100,61559.13,5.66,70999,72091,68233,64166,56033,51966,43833,66200,54000,27,18000,500,37260,100,1,5455000,3224,75.10,10.50,12,22.08,787.00,5629.00,75800,20230329,-22.03,13200,20220623,347.73,75800,-22.03,20230329,23250,154.19,20230102,75800,-22.03,20230329,13200,347.73,20220623,2.94,N,357550,500,27 억,,308621,N,N,0,N,00,N
20230611,181134,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,59100,-1000,5,-1.66,74128010800,1204452,103.70,64700,65100,57600,78100,42100,60100,61559.13,5.66,70999,72091,68233,64166,56033,51966,43833,66200,54000,27,18000,500,37260,100,1,5455000,3224,75.10,10.50,12,22.08,787.00,5629.00,75800,20230329,-22.03,13200,20220623,347.73,75800,-22.03,20230329,23250,154.19,20230102,75800,-22.03,20230329,13200,347.73,20220623,2.94,N,357550,500,27 억,,308621,N,N,0,N,00,N