KissMeData/286750/price/prices-20230601.csv

1	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
2	20230630	161004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-15	5	-0.70	1028203535	482093	78.39	2130	2195	2070	2800	1510	2155	2132.79	2.24	0	-49239	2285	2220	2175	2110	2065	2197	2087	102	645	500	1420	5	1	20464549	438	-18.29	4.31	12	2.36	-117.00	496.00	3350	20230609	-36.12	1215	20230103	76.13	3350	-36.12	20230609	1215	76.13	20230103	3350	-36.12	20230609	1215	76.13	20230103	3.10	N	286750	500	102 억		457669	N	N	0	N	00	N
3	20230630	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	-10	5	-0.46	1003916135	470756	76.55	2130	2195	2070	2800	1510	2155	2132.56	2.24	0	-45423	2285	2220	2175	2110	2065	2197	2087	102	645	500	1420	5	1	20464549	439	-18.33	4.32	12	2.30	-117.00	496.00	3350	20230609	-35.97	1215	20230103	76.54	3350	-35.97	20230609	1215	76.54	20230103	3350	-35.97	20230609	1215	76.54	20230103	3.10	N	286750	500	102 억		457669	N	N	0	N	00	N
4	20230630	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-20	5	-0.93	922499050	432673	70.35	2130	2195	2070	2800	1510	2155	2132.09	2.24	0	-40049	2285	2220	2175	2110	2065	2197	2087	102	645	500	1420	5	1	20464549	437	-18.25	4.30	12	2.11	-117.00	496.00	3350	20230609	-36.27	1215	20230103	75.72	3350	-36.27	20230609	1215	75.72	20230103	3350	-36.27	20230609	1215	75.72	20230103	3.10	N	286750	500	102 억		457669	N	N	0	N	00	N
5	20230630	131004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-25	5	-1.16	898714730	421502	68.54	2130	2195	2070	2800	1510	2155	2132.17	2.24	0	-41707	2285	2220	2175	2110	2065	2197	2087	102	645	500	1420	5	1	20464549	436	-18.21	4.29	12	2.06	-117.00	496.00	3350	20230609	-36.42	1215	20230103	75.31	3350	-36.42	20230609	1215	75.31	20230103	3350	-36.42	20230609	1215	75.31	20230103	3.10	N	286750	500	102 억		457669	N	N	0	N	00	N
6	20230630	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-15	5	-0.70	871357020	408666	66.45	2130	2195	2070	2800	1510	2155	2132.20	2.24	0	-41441	2285	2220	2175	2110	2065	2197	2087	102	645	500	1420	5	1	20464549	438	-18.29	4.31	12	2.00	-117.00	496.00	3350	20230609	-36.12	1215	20230103	76.13	3350	-36.12	20230609	1215	76.13	20230103	3350	-36.12	20230609	1215	76.13	20230103	3.10	N	286750	500	102 억		457669	N	N	0	N	00	N
7	20230630	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2130	-25	5	-1.16	767879465	360028	58.54	2130	2195	2070	2800	1510	2155	2132.83	2.24	0	-33402	2285	2220	2175	2110	2065	2197	2087	102	645	500	1420	5	1	20464549	436	-18.21	4.29	12	1.76	-117.00	496.00	3350	20230609	-36.42	1215	20230103	75.31	3350	-36.42	20230609	1215	75.31	20230103	3350	-36.42	20230609	1215	75.31	20230103	3.10	N	286750	500	102 억		457669	N	N	0	N	00	N
8	20230630	101004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	-20	5	-0.93	630370775	295528	48.05	2130	2195	2070	2800	1510	2155	2133.03	2.24	0	-29106	2285	2220	2175	2110	2065	2197	2087	102	645	500	1420	5	1	20464549	437	-18.25	4.30	12	1.44	-117.00	496.00	3350	20230609	-36.27	1215	20230103	75.72	3350	-36.27	20230609	1215	75.72	20230103	3350	-36.27	20230609	1215	75.72	20230103	3.10	N	286750	500	102 억		457669	N	N	0	N	00	N
9	20230630	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	-65	5	-3.02	86383255	40857	6.64	2130	2150	2090	2800	1510	2155	2114.28	2.24	0	5490	2285	2220	2175	2110	2065	2197	2087	102	645	500	1420	5	1	20464549	428	-17.86	4.21	12	0.20	-117.00	496.00	3350	20230609	-37.61	1215	20230103	72.02	3350	-37.61	20230609	1215	72.02	20230103	3350	-37.61	20230609	1215	72.02	20230103	3.10	N	286750	500	102 억		457669	N	N	0	N	00	N
10	20230629	160958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	-65	5	-2.93	1324529530	611638	81.06	2235	2240	2130	2885	1555	2220	2165.54	2.03	0	47556	2360	2290	2240	2170	2120	2265	2145	102	665	500	1460	5	1	20464549	441	-18.42	4.34	12	2.99	-117.00	496.00	3350	20230609	-35.67	1215	20230103	77.37	3350	-35.67	20230609	1215	77.37	20230103	3350	-35.67	20230609	1215	77.37	20230103	3.37	N	286750	500	102 억		415645	N	N	0	N	00	N
11	20230629	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2155	-65	5	-2.93	1222047975	563952	74.74	2235	2240	2130	2885	1555	2220	2166.92	2.03	0	33372	2360	2290	2240	2170	2120	2265	2145	102	665	500	1460	5	1	20464549	441	-18.42	4.34	12	2.76	-117.00	496.00	3350	20230609	-35.67	1215	20230103	77.37	3350	-35.67	20230609	1215	77.37	20230103	3350	-35.67	20230609	1215	77.37	20230103	3.37	N	286750	500	102 억		415645	N	N	0	N	00	N
12	20230629	140957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2140	-80	5	-3.60	1053111865	485169	64.30	2235	2240	2130	2885	1555	2220	2170.59	2.03	0	26466	2360	2290	2240	2170	2120	2265	2145	102	665	500	1460	5	1	20464549	438	-18.29	4.31	12	2.37	-117.00	496.00	3350	20230609	-36.12	1215	20230103	76.13	3350	-36.12	20230609	1215	76.13	20230103	3350	-36.12	20230609	1215	76.13	20230103	3.37	N	286750	500	102 억		415645	N	N	0	N	00	N
13	20230629	130954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2195	-25	5	-1.13	866122335	398417	52.80	2235	2240	2130	2885	1555	2220	2173.89	2.03	0	38027	2360	2290	2240	2170	2120	2265	2145	102	665	500	1460	5	1	20464549	449	-18.76	4.43	12	1.95	-117.00	496.00	3350	20230609	-34.48	1215	20230103	80.66	3350	-34.48	20230609	1215	80.66	20230103	3350	-34.48	20230609	1215	80.66	20230103	3.37	N	286750	500	102 억		415645	N	N	0	N	00	N
14	20230629	120959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2200	-20	5	-0.90	747988650	344734	45.69	2235	2235	2130	2885	1555	2220	2169.74	2.03	0	53827	2360	2290	2240	2170	2120	2265	2145	102	665	500	1460	5	1	20464549	450	-18.80	4.44	12	1.68	-117.00	496.00	3350	20230609	-34.33	1215	20230103	81.07	3350	-34.33	20230609	1215	81.07	20230103	3350	-34.33	20230609	1215	81.07	20230103	3.37	N	286750	500	102 억		415645	N	N	0	N	00	N
15	20230629	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	2150	-70	5	-3.15	644462105	297438	39.42	2235	2235	2130	2885	1555	2220	2166.69	2.03	0	34337	2360	2290	2240	2170	2120	2265	2145	102	665	500	1460	5	1	20464549	440	-18.38	4.33	12	1.45	-117.00	496.00	3350	20230609	-35.82	1215	20230103	76.95	3350	-35.82	20230609	1215	76.95	20230103	3350	-35.82	20230609	1215	76.95	20230103	3.37	N	286750	500	102 억		415645	N	N	0	N	00	N
16	20230629	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	2180	-40	5	-1.80	462631610	213221	28.26	2235	2235	2130	2885	1555	2220	2169.70	2.03	0	1147	2360	2290	2240	2170	2120	2265	2145	102	665	500	1460	5	1	20464549	446	-18.63	4.40	12	1.04	-117.00	496.00	3350	20230609	-34.93	1215	20230103	79.42	3350	-34.93	20230609	1215	79.42	20230103	3350	-34.93	20230609	1215	79.42	20230103	3.37	N	286750	500	102 억		415645	N	N	0	N	00	N
17	20230629	090904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-30	5	-1.35	81705730	37389	4.96	2235	2235	2160	2885	1555	2220	2185.16	2.03	0	-18862	2360	2290	2240	2170	2120	2265	2145	102	665	500	1460	5	1	20464549	448	-18.72	4.42	12	0.18	-117.00	496.00	3350	20230609	-34.63	1215	20230103	80.25	3350	-34.63	20230609	1215	80.25	20230103	3350	-34.63	20230609	1215	80.25	20230103	3.37	N	286750	500	102 억		415645	N	N	0	N	00	N
18	20230628	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2220	-65	5	-2.84	1654946215	744342	58.06	2295	2310	2190	2970	1600	2285	2223.40	1.19	0	173082	2635	2460	2355	2180	2075	2407	2127	102	685	500	1500	5	1	20464549	454	-18.97	4.48	12	3.64	-117.00	496.00	3350	20230609	-33.73	1215	20230103	82.72	3350	-33.73	20230609	1215	82.72	20230103	3350	-33.73	20230609	1215	82.72	20230103	3.53	N	286750	500	102 억		242563	N	N	0	N	00	N
19	20230628	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-70	5	-3.06	1560904825	701911	54.75	2295	2310	2190	2970	1600	2285	2223.79	1.19	0	171235	2635	2460	2355	2180	2075	2407	2127	102	685	500	1500	5	1	20464549	453	-18.93	4.47	12	3.43	-117.00	496.00	3350	20230609	-33.88	1215	20230103	82.30	3350	-33.88	20230609	1215	82.30	20230103	3350	-33.88	20230609	1215	82.30	20230103	3.53	N	286750	500	102 억		242563	N	N	0	N	00	N
20	20230628	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2215	-70	5	-3.06	1429646495	642692	50.13	2295	2310	2190	2970	1600	2285	2224.47	1.19	0	175536	2635	2460	2355	2180	2075	2407	2127	102	685	500	1500	5	1	20464549	453	-18.93	4.47	12	3.14	-117.00	496.00	3350	20230609	-33.88	1215	20230103	82.30	3350	-33.88	20230609	1215	82.30	20230103	3350	-33.88	20230609	1215	82.30	20230103	3.53	N	286750	500	102 억		242563	N	N	0	N	00	N
21	20230628	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-55	5	-2.41	1308490620	587973	45.86	2295	2310	2190	2970	1600	2285	2225.43	1.19	0	162008	2635	2460	2355	2180	2075	2407	2127	102	685	500	1500	5	1	20464549	456	-19.06	4.50	12	2.87	-117.00	496.00	3350	20230609	-33.43	1215	20230103	83.54	3350	-33.43	20230609	1215	83.54	20230103	3350	-33.43	20230609	1215	83.54	20230103	3.53	N	286750	500	102 억		242563	N	N	0	N	00	N
22	20230628	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-50	5	-2.19	1252094025	562630	43.88	2295	2310	2190	2970	1600	2285	2225.43	1.19	0	167194	2635	2460	2355	2180	2075	2407	2127	102	685	500	1500	5	1	20464549	457	-19.10	4.51	12	2.75	-117.00	496.00	3350	20230609	-33.28	1215	20230103	83.95	3350	-33.28	20230609	1215	83.95	20230103	3350	-33.28	20230609	1215	83.95	20230103	3.53	N	286750	500	102 억		242563	N	N	0	N	00	N
23	20230628	110959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-40	5	-1.75	612692155	272938	21.29	2295	2310	2195	2970	1600	2285	2244.80	1.19	0	33359	2635	2460	2355	2180	2075	2407	2127	102	685	500	1500	5	1	20464549	459	-19.19	4.53	12	1.33	-117.00	496.00	3350	20230609	-32.99	1215	20230103	84.77	3350	-32.99	20230609	1215	84.77	20230103	3350	-32.99	20230609	1215	84.77	20230103	3.53	N	286750	500	102 억		242563	N	N	0	N	00	N
24	20230628	100959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-40	5	-1.75	450976170	200639	15.65	2295	2310	2195	2970	1600	2285	2247.70	1.19	0	18964	2635	2460	2355	2180	2075	2407	2127	102	685	500	1500	5	1	20464549	459	-19.19	4.53	12	0.98	-117.00	496.00	3350	20230609	-32.99	1215	20230103	84.77	3350	-32.99	20230609	1215	84.77	20230103	3350	-32.99	20230609	1215	84.77	20230103	3.53	N	286750	500	102 억		242563	N	N	0	N	00	N
25	20230628	090955	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	10	2	0.44	65420210	28653	2.23	2295	2305	2260	2970	1600	2285	2283.19	1.19	0	-8955	2635	2460	2355	2180	2075	2407	2127	102	685	500	1500	5	1	20464549	470	-19.62	4.63	12	0.14	-117.00	496.00	3350	20230609	-31.49	1215	20230103	88.89	3350	-31.49	20230609	1215	88.89	20230103	3350	-31.49	20230609	1215	88.89	20230103	3.53	N	286750	500	102 억		242563	N	N	0	N	00	N
26	20230627	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2285	-225	5	-8.96	2973792420	1273340	165.82	2530	2530	2250	3260	1760	2510	2335.45	0.50	0	143418	2763	2636	2518	2391	2273	2577	2332	102	750	500	1650	5	1	20464549	468	-19.53	4.61	12	6.22	-117.00	496.00	3350	20230609	-31.79	1215	20230103	88.07	3350	-31.79	20230609	1215	88.07	20230103	3350	-31.79	20230609	1215	88.07	20230103	3.33	N	286750	500	102 억		102436	N	N	0	N	00	N
27	20230627	151002	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	-235	5	-9.36	2862002805	1224358	159.44	2530	2530	2250	3260	1760	2510	2337.55	0.50	0	162386	2763	2636	2518	2391	2273	2577	2332	102	750	500	1650	5	1	20464549	466	-19.44	4.59	12	5.98	-117.00	496.00	3350	20230609	-32.09	1215	20230103	87.24	3350	-32.09	20230609	1215	87.24	20230103	3350	-32.09	20230609	1215	87.24	20230103	3.33	N	286750	500	102 억		102436	N	N	0	N	00	N
28	20230627	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	-170	5	-6.77	1682125360	708312	92.24	2530	2530	2315	3260	1760	2510	2374.84	0.50	0	74652	2763	2636	2518	2391	2273	2577	2332	102	750	500	1650	5	1	20464549	479	-20.00	4.72	12	3.46	-117.00	496.00	3350	20230609	-30.15	1215	20230103	92.59	3350	-30.15	20230609	1215	92.59	20230103	3350	-30.15	20230609	1215	92.59	20230103	3.33	N	286750	500	102 억		102436	N	N	0	N	00	N
29	20230627	131009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-140	5	-5.58	1385734250	582276	75.83	2530	2530	2315	3260	1760	2510	2379.86	0.50	0	42070	2763	2636	2518	2391	2273	2577	2332	102	750	500	1650	5	1	20464549	485	-20.26	4.78	12	2.85	-117.00	496.00	3350	20230609	-29.25	1215	20230103	95.06	3350	-29.25	20230609	1215	95.06	20230103	3350	-29.25	20230609	1215	95.06	20230103	3.33	N	286750	500	102 억		102436	N	N	0	N	00	N
30	20230627	121009	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-140	5	-5.58	1275249640	535440	69.73	2530	2530	2315	3260	1760	2510	2381.69	0.50	0	39883	2763	2636	2518	2391	2273	2577	2332	102	750	500	1650	5	1	20464549	485	-20.26	4.78	12	2.62	-117.00	496.00	3350	20230609	-29.25	1215	20230103	95.06	3350	-29.25	20230609	1215	95.06	20230103	3350	-29.25	20230609	1215	95.06	20230103	3.33	N	286750	500	102 억		102436	N	N	0	N	00	N
31	20230627	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-135	5	-5.38	1171749835	491613	64.02	2530	2530	2315	3260	1760	2510	2383.48	0.50	0	43832	2763	2636	2518	2391	2273	2577	2332	102	750	500	1650	5	1	20464549	486	-20.30	4.79	12	2.40	-117.00	496.00	3350	20230609	-29.10	1215	20230103	95.47	3350	-29.10	20230609	1215	95.47	20230103	3350	-29.10	20230609	1215	95.47	20230103	3.33	N	286750	500	102 억		102436	N	N	0	N	00	N
32	20230627	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-100	5	-3.98	579903990	240728	31.35	2530	2530	2360	3260	1760	2510	2408.96	0.50	0	-7993	2763	2636	2518	2391	2273	2577	2332	102	750	500	1650	5	1	20464549	493	-20.60	4.86	12	1.18	-117.00	496.00	3350	20230609	-28.06	1215	20230103	98.35	3350	-28.06	20230609	1215	98.35	20230103	3350	-28.06	20230609	1215	98.35	20230103	3.33	N	286750	500	102 억		102436	N	N	0	N	00	N
33	20230627	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-90	5	-3.59	222903770	91650	11.94	2530	2530	2375	3260	1760	2510	2432.12	0.50	0	8243	2763	2636	2518	2391	2273	2577	2332	102	750	500	1650	5	1	20464549	495	-20.68	4.88	12	0.45	-117.00	496.00	3350	20230609	-27.76	1215	20230103	99.18	3350	-27.76	20230609	1215	99.18	20230103	3350	-27.76	20230609	1215	99.18	20230103	3.33	N	286750	500	102 억		102436	N	N	0	N	00	N
34	20230626	160953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-120	5	-4.56	1878992780	758632	37.95	2595	2645	2400	3415	1845	2630	2476.80	0.63	0	-33064	2940	2785	2615	2460	2290	2862	2537	102	785	500	1730	5	1	20464549	514	-21.45	5.06	12	3.71	-117.00	496.00	3350	20230609	-25.07	1215	20230103	106.58	3350	-25.07	20230609	1215	106.58	20230103	3350	-25.07	20230609	1215	106.58	20230103	3.46	N	286750	500	102 억		129907	N	N	0	N	00	N
35	20230626	150959	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	-140	5	-5.32	1765850945	713176	35.68	2595	2645	2400	3415	1845	2630	2476.04	0.63	0	-22333	2940	2785	2615	2460	2290	2862	2537	102	785	500	1730	5	1	20464549	510	-21.28	5.02	12	3.48	-117.00	496.00	3350	20230609	-25.67	1215	20230103	104.94	3350	-25.67	20230609	1215	104.94	20230103	3350	-25.67	20230609	1215	104.94	20230103	3.46	N	286750	500	102 억		129907	N	N	0	N	00	N
36	20230626	140958	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-145	5	-5.51	1266602615	515254	25.78	2595	2595	2400	3415	1845	2630	2458.21	0.63	0	-16412	2940	2785	2615	2460	2290	2862	2537	102	785	500	1730	5	1	20464549	509	-21.24	5.01	12	2.52	-117.00	496.00	3350	20230609	-25.82	1215	20230103	104.53	3350	-25.82	20230609	1215	104.53	20230103	3350	-25.82	20230609	1215	104.53	20230103	3.46	N	286750	500	102 억		129907	N	N	0	N	00	N
37	20230626	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	-180	5	-6.84	1211932840	493052	24.67	2595	2595	2400	3415	1845	2630	2458.02	0.63	0	-13503	2940	2785	2615	2460	2290	2862	2537	102	785	500	1730	5	1	20464549	501	-20.94	4.94	12	2.41	-117.00	496.00	3350	20230609	-26.87	1215	20230103	101.65	3350	-26.87	20230609	1215	101.65	20230103	3350	-26.87	20230609	1215	101.65	20230103	3.46	N	286750	500	102 억		129907	N	N	0	N	00	N
38	20230626	120953	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	-170	5	-6.46	1070725120	435321	21.78	2595	2595	2400	3415	1845	2630	2459.62	0.63	0	-14281	2940	2785	2615	2460	2290	2862	2537	102	785	500	1730	5	1	20464549	503	-21.03	4.96	12	2.13	-117.00	496.00	3350	20230609	-26.57	1215	20230103	102.47	3350	-26.57	20230609	1215	102.47	20230103	3350	-26.57	20230609	1215	102.47	20230103	3.46	N	286750	500	102 억		129907	N	N	0	N	00	N
39	20230626	110952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-160	5	-6.08	983287075	399834	20.00	2595	2595	2400	3415	1845	2630	2459.24	0.63	0	-4934	2940	2785	2615	2460	2290	2862	2537	102	785	500	1730	5	1	20464549	505	-21.11	4.98	12	1.95	-117.00	496.00	3350	20230609	-26.27	1215	20230103	103.29	3350	-26.27	20230609	1215	103.29	20230103	3350	-26.27	20230609	1215	103.29	20230103	3.46	N	286750	500	102 억		129907	N	N	0	N	00	N
40	20230626	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	-195	5	-7.41	859627385	349602	17.49	2595	2595	2400	3415	1845	2630	2458.87	0.63	0	4563	2940	2785	2615	2460	2290	2862	2537	102	785	500	1730	5	1	20464549	498	-20.81	4.91	12	1.71	-117.00	496.00	3350	20230609	-27.31	1215	20230103	100.41	3350	-27.31	20230609	1215	100.41	20230103	3350	-27.31	20230609	1215	100.41	20230103	3.46	N	286750	500	102 억		129907	N	N	0	N	00	N
41	20230626	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-185	5	-7.03	421886725	170234	8.52	2595	2595	2400	3415	1845	2630	2478.28	0.63	0	13723	2940	2785	2615	2460	2290	2862	2537	102	785	500	1730	5	1	20464549	500	-20.90	4.93	12	0.83	-117.00	496.00	3350	20230609	-27.01	1215	20230103	101.23	3350	-27.01	20230609	1215	101.23	20230103	3350	-27.01	20230609	1215	101.23	20230103	3.46	N	286750	500	102 억		129907	N	N	0	N	00	N
42	20230623	183611	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	130	2	5.20	5260049370	1998947	309.48	2470	2770	2445	3250	1750	2500	2631.43	0.63	-121466	-114817	2640	2570	2485	2415	2330	2527	2372	102	750	500	1650	5	1	20464549	538	-22.48	5.30	12	9.77	-117.00	496.00	3350	20230609	-21.49	1215	20230103	116.46	3350	-21.49	20230609	1215	116.46	20230103	3350	-21.49	20230609	1215	116.46	20230103	3.89	N	286750	500	102 억		129907	N	N	0	N	00	N
43	20230623	140803	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	120	2	4.80	4857167870	1843412	285.40	2470	2770	2445	3250	1750	2500	2634.89	1.23	0	-99828	2640	2570	2485	2415	2330	2527	2372	102	750	500	1650	5	1	20464549	536	-22.39	5.28	12	9.01	-117.00	496.00	3350	20230609	-21.79	1215	20230103	115.64	3350	-21.79	20230609	1215	115.64	20230103	3350	-21.79	20230609	1215	115.64	20230103	3.89	N	286750	500	102 억		251373	N	N	0	N	00	N
44	20230622	160129	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-60	5	-2.34	1586946550	641147	49.27	2535	2555	2400	3325	1795	2560	2475.13	0.96	0	67353	2810	2685	2595	2470	2380	2640	2425	102	765	500	1680	5	1	20464549	512	-21.37	5.04	12	3.13	-117.00	496.00	3350	20230609	-25.37	1215	20230103	105.76	3350	-25.37	20230609	1215	105.76	20230103	3350	-25.37	20230609	1215	105.76	20230103	3.99	N	286750	500	102 억		195934	N	N	0	N	00	N
45	20230622	150629	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-80	5	-3.12	1524915665	616197	47.35	2535	2555	2400	3325	1795	2560	2474.69	0.96	0	74312	2810	2685	2595	2470	2380	2640	2425	102	765	500	1680	5	1	20464549	508	-21.20	5.00	12	3.01	-117.00	496.00	3350	20230609	-25.97	1215	20230103	104.12	3350	-25.97	20230609	1215	104.12	20230103	3350	-25.97	20230609	1215	104.12	20230103	3.99	N	286750	500	102 억		195934	N	N	0	N	00	N
46	20230622	140648	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-60	5	-2.34	1402536215	567055	43.58	2535	2555	2400	3325	1795	2560	2473.34	0.96	0	90893	2810	2685	2595	2470	2380	2640	2425	102	765	500	1680	5	1	20464549	512	-21.37	5.04	12	2.77	-117.00	496.00	3350	20230609	-25.37	1215	20230103	105.76	3350	-25.37	20230609	1215	105.76	20230103	3350	-25.37	20230609	1215	105.76	20230103	3.99	N	286750	500	102 억		195934	N	N	0	N	00	N
47	20230622	130757	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-90	5	-3.52	1342059230	542800	41.71	2535	2555	2400	3325	1795	2560	2472.44	0.96	0	92007	2810	2685	2595	2470	2380	2640	2425	102	765	500	1680	5	1	20464549	505	-21.11	4.98	12	2.65	-117.00	496.00	3350	20230609	-26.27	1215	20230103	103.29	3350	-26.27	20230609	1215	103.29	20230103	3350	-26.27	20230609	1215	103.29	20230103	3.99	N	286750	500	102 억		195934	N	N	0	N	00	N
48	20230622	120103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2475	-85	5	-3.32	1103107025	445672	34.25	2535	2555	2400	3325	1795	2560	2475.11	0.96	0	65941	2810	2685	2595	2470	2380	2640	2425	102	765	500	1680	5	1	20464549	506	-21.15	4.99	12	2.18	-117.00	496.00	3350	20230609	-26.12	1215	20230103	103.70	3350	-26.12	20230609	1215	103.70	20230103	3350	-26.12	20230609	1215	103.70	20230103	3.99	N	286750	500	102 억		195934	N	N	0	N	00	N
49	20230622	110325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-75	5	-2.93	829120445	334863	25.73	2535	2555	2400	3325	1795	2560	2475.94	0.96	0	44733	2810	2685	2595	2470	2380	2640	2425	102	765	500	1680	5	1	20464549	509	-21.24	5.01	12	1.64	-117.00	496.00	3350	20230609	-25.82	1215	20230103	104.53	3350	-25.82	20230609	1215	104.53	20230103	3350	-25.82	20230609	1215	104.53	20230103	3.99	N	286750	500	102 억		195934	N	N	0	N	00	N
50	20230622	100301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-30	5	-1.17	587005410	238165	18.30	2535	2540	2400	3325	1795	2560	2464.61	0.96	0	63182	2810	2685	2595	2470	2380	2640	2425	102	765	500	1680	5	1	20464549	518	-21.62	5.10	12	1.16	-117.00	496.00	3350	20230609	-24.48	1215	20230103	108.23	3350	-24.48	20230609	1215	108.23	20230103	3350	-24.48	20230609	1215	108.23	20230103	3.99	N	286750	500	102 억		195934	N	N	0	N	00	N
51	20230622	091017	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-115	5	-4.49	251226190	102327	7.86	2535	2540	2425	3325	1795	2560	2454.91	0.96	0	17993	2810	2685	2595	2470	2380	2640	2425	102	765	500	1680	5	1	20464549	500	-20.90	4.93	12	0.50	-117.00	496.00	3350	20230609	-27.01	1215	20230103	101.23	3350	-27.01	20230609	1215	101.23	20230103	3350	-27.01	20230609	1215	101.23	20230103	3.99	N	286750	500	102 억		195934	N	N	0	N	00	N
52	20230621	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	-180	5	-6.57	3338846345	1294642	84.10	2720	2720	2505	3560	1920	2740	2579.00	0.60	0	73222	3186	2962	2836	2612	2486	2900	2550	102	820	500	1800	5	1	20464549	524	-21.88	5.16	12	6.33	-117.00	496.00	3350	20230609	-23.58	1215	20230103	110.70	3350	-23.58	20230609	1215	110.70	20230103	3350	-23.58	20230609	1215	110.70	20230103	4.51	N	286750	500	102 억		122326	N	N	0	N	00	N
53	20230621	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-190	5	-6.93	2972780625	1150145	74.72	2720	2720	2515	3560	1920	2740	2584.70	0.60	0	88095	3186	2962	2836	2612	2486	2900	2550	102	820	500	1800	5	1	20464549	522	-21.79	5.14	12	5.62	-117.00	496.00	3350	20230609	-23.88	1215	20230103	109.88	3350	-23.88	20230609	1215	109.88	20230103	3350	-23.88	20230609	1215	109.88	20230103	4.51	N	286750	500	102 억		122326	N	N	0	N	00	N
54	20230621	140838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2570	-170	5	-6.20	2669542340	1030935	66.97	2720	2720	2515	3560	1920	2740	2589.43	0.60	0	106003	3186	2962	2836	2612	2486	2900	2550	102	820	500	1800	5	1	20464549	526	-21.97	5.18	12	5.04	-117.00	496.00	3350	20230609	-23.28	1215	20230103	111.52	3350	-23.28	20230609	1215	111.52	20230103	3350	-23.28	20230609	1215	111.52	20230103	4.51	N	286750	500	102 억		122326	N	N	0	N	00	N
55	20230621	130225	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	-145	5	-5.29	2460298560	949941	61.71	2720	2720	2515	3560	1920	2740	2589.94	0.60	0	110401	3186	2962	2836	2612	2486	2900	2550	102	820	500	1800	5	1	20464549	531	-22.18	5.23	12	4.64	-117.00	496.00	3350	20230609	-22.54	1215	20230103	113.58	3350	-22.54	20230609	1215	113.58	20230103	3350	-22.54	20230609	1215	113.58	20230103	4.51	N	286750	500	102 억		122326	N	N	0	N	00	N
56	20230621	120405	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	-185	5	-6.75	2359231595	910770	59.17	2720	2720	2515	3560	1920	2740	2590.37	0.60	0	104597	3186	2962	2836	2612	2486	2900	2550	102	820	500	1800	5	1	20464549	523	-21.84	5.15	12	4.45	-117.00	496.00	3350	20230609	-23.73	1215	20230103	110.29	3350	-23.73	20230609	1215	110.29	20230103	3350	-23.73	20230609	1215	110.29	20230103	4.51	N	286750	500	102 억		122326	N	N	0	N	00	N
57	20230621	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	-160	5	-5.84	1929685980	742603	48.24	2720	2720	2515	3560	1920	2740	2598.54	0.60	0	69598	3186	2962	2836	2612	2486	2900	2550	102	820	500	1800	5	1	20464549	528	-22.05	5.20	12	3.63	-117.00	496.00	3350	20230609	-22.99	1215	20230103	112.35	3350	-22.99	20230609	1215	112.35	20230103	3350	-22.99	20230609	1215	112.35	20230103	4.51	N	286750	500	102 억		122326	N	N	0	N	00	N
58	20230621	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	-160	5	-5.84	1220742485	465210	30.22	2720	2720	2545	3560	1920	2740	2624.06	0.60	0	43059	3186	2962	2836	2612	2486	2900	2550	102	820	500	1800	5	1	20464549	528	-22.05	5.20	12	2.27	-117.00	496.00	3350	20230609	-22.99	1215	20230103	112.35	3350	-22.99	20230609	1215	112.35	20230103	3350	-22.99	20230609	1215	112.35	20230103	4.51	N	286750	500	102 억		122326	N	N	0	N	00	N
59	20230621	090733	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-70	5	-2.55	206234665	77045	5.00	2720	2720	2640	3560	1920	2740	2676.78	0.60	0	-13574	3186	2962	2836	2612	2486	2900	2550	102	820	500	1800	5	1	20464549	546	-22.82	5.38	12	0.38	-117.00	496.00	3350	20230609	-20.30	1215	20230103	119.75	3350	-20.30	20230609	1215	119.75	20230103	3350	-20.30	20230609	1215	119.75	20230103	4.51	N	286750	500	102 억		122326	N	N	0	N	00	N
60	20230620	161033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-220	5	-7.43	4397508135	1526179	26.61	3000	3060	2710	3845	2075	2960	2881.70	0.71	0	-35467	3600	3280	2970	2650	2340	3440	2810	102	885	500	1950	5	1	20464549	561	-23.42	5.52	12	7.46	-117.00	496.00	3350	20230609	-18.21	1215	20230103	125.51	3350	-18.21	20230609	1215	125.51	20230103	3350	-18.21	20230609	1215	125.51	20230103	4.42	N	286750	500	102 억		145384	N	N	0	N	00	N
61	20230620	150104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-215	5	-7.26	4120598775	1425016	24.84	3000	3060	2730	3845	2075	2960	2891.62	0.71	0	-30610	3600	3280	2970	2650	2340	3440	2810	102	885	500	1950	5	1	20464549	562	-23.46	5.53	12	6.96	-117.00	496.00	3350	20230609	-18.06	1215	20230103	125.93	3350	-18.06	20230609	1215	125.93	20230103	3350	-18.06	20230609	1215	125.93	20230103	4.42	N	286750	500	102 억		145384	N	N	0	N	00	N
62	20230620	140807	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-130	5	-4.39	3441016185	1179931	20.57	3000	3060	2820	3845	2075	2960	2916.29	0.71	0	50813	3600	3280	2970	2650	2340	3440	2810	102	885	500	1950	5	1	20464549	579	-24.19	5.71	12	5.77	-117.00	496.00	3350	20230609	-15.52	1215	20230103	132.92	3350	-15.52	20230609	1215	132.92	20230103	3350	-15.52	20230609	1215	132.92	20230103	4.42	N	286750	500	102 억		145384	N	N	0	N	00	N
63	20230620	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-130	5	-4.39	2811509340	959183	16.72	3000	3060	2830	3845	2075	2960	2931.15	0.71	0	22630	3600	3280	2970	2650	2340	3440	2810	102	885	500	1950	5	1	20464549	579	-24.19	5.71	12	4.69	-117.00	496.00	3350	20230609	-15.52	1215	20230103	132.92	3350	-15.52	20230609	1215	132.92	20230103	3350	-15.52	20230609	1215	132.92	20230103	4.42	N	286750	500	102 억		145384	N	N	0	N	00	N
64	20230620	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-70	5	-2.36	2518539260	856592	14.93	3000	3060	2850	3845	2075	2960	2940.19	0.71	0	7885	3600	3280	2970	2650	2340	3440	2810	102	885	500	1950	5	1	20464549	591	-24.70	5.83	12	4.19	-117.00	496.00	3350	20230609	-13.73	1215	20230103	137.86	3350	-13.73	20230609	1215	137.86	20230103	3350	-13.73	20230609	1215	137.86	20230103	4.42	N	286750	500	102 억		145384	N	N	0	N	00	N
65	20230620	110858	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	-50	5	-1.69	2070861895	701180	12.22	3000	3060	2870	3845	2075	2960	2953.40	0.71	0	20645	3600	3280	2970	2650	2340	3440	2810	102	885	500	1950	5	1	20464549	596	-24.87	5.87	12	3.43	-117.00	496.00	3350	20230609	-13.13	1215	20230103	139.51	3350	-13.13	20230609	1215	139.51	20230103	3350	-13.13	20230609	1215	139.51	20230103	4.42	N	286750	500	102 억		145384	N	N	0	N	00	N
66	20230620	100825	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	-10	5	-0.34	1712784635	578657	10.09	3000	3060	2870	3845	2075	2960	2959.93	0.71	0	14559	3600	3280	2970	2650	2340	3440	2810	102	885	500	1950	5	1	20464549	604	-25.21	5.95	12	2.83	-117.00	496.00	3350	20230609	-11.94	1215	20230103	142.80	3350	-11.94	20230609	1215	142.80	20230103	3350	-11.94	20230609	1215	142.80	20230103	4.42	N	286750	500	102 억		145384	N	N	0	N	00	N
67	20230620	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	10	2	0.34	667794665	222878	3.89	3000	3060	2915	3845	2075	2960	2996.23	0.71	0	3192	3600	3280	2970	2650	2340	3440	2810	102	885	500	1950	5	1	20464549	608	-25.38	5.99	12	1.09	-117.00	496.00	3350	20230609	-11.34	1215	20230103	144.44	3350	-11.34	20230609	1215	144.44	20230103	3350	-11.34	20230609	1215	144.44	20230103	4.42	N	286750	500	102 억		145384	N	N	0	N	00	N
68	20230619	160916	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	250	2	9.23	17476592920	5703829	1006.03	2710	3290	2660	3520	1900	2710	3064.02	0.35	0	87328	2906	2807	2751	2652	2596	2780	2625	102	810	500	1780	5	1	20464549	606	-25.30	5.97	12	27.87	-117.00	496.00	3350	20230609	-11.64	1215	20230103	143.62	3350	-11.64	20230609	1215	143.62	20230103	3350	-11.64	20230609	1215	143.62	20230103	4.47	N	286750	500	102 억		72457	N	N	0	N	00	N
69	20230619	150347	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	300	2	11.07	17083022250	5571704	982.72	2710	3290	2660	3520	1900	2710	3066.03	0.35	0	86456	2906	2807	2751	2652	2596	2780	2625	102	810	500	1780	5	1	20464549	616	-25.73	6.07	12	27.23	-117.00	496.00	3350	20230609	-10.15	1215	20230103	147.74	3350	-10.15	20230609	1215	147.74	20230103	3350	-10.15	20230609	1215	147.74	20230103	4.47	N	286750	500	102 억		72457	N	N	0	N	00	N
70	20230619	140414	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	275	2	10.15	16315536770	5315830	937.59	2710	3290	2660	3520	1900	2710	3069.24	0.35	0	34803	2906	2807	2751	2652	2596	2780	2625	102	810	500	1780	5	1	20464549	611	-25.51	6.02	12	25.98	-117.00	496.00	3350	20230609	-10.90	1215	20230103	145.68	3350	-10.90	20230609	1215	145.68	20230103	3350	-10.90	20230609	1215	145.68	20230103	4.47	N	286750	500	102 억		72457	N	N	0	N	00	N
71	20230619	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	305	2	11.25	15043810170	4893257	863.06	2710	3290	2660	3520	1900	2710	3074.40	0.35	0	13156	2906	2807	2751	2652	2596	2780	2625	102	810	500	1780	5	1	20464549	617	-25.77	6.08	12	23.91	-117.00	496.00	3350	20230609	-10.00	1215	20230103	148.15	3350	-10.00	20230609	1215	148.15	20230103	3350	-10.00	20230609	1215	148.15	20230103	4.47	N	286750	500	102 억		72457	N	N	0	N	00	N
72	20230619	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	420	2	15.50	11477089965	3727722	657.49	2710	3290	2660	3520	1900	2710	3078.85	0.35	0	-66536	2906	2807	2751	2652	2596	2780	2625	102	810	500	1780	5	1	20464549	641	-26.75	6.31	12	18.22	-117.00	496.00	3350	20230609	-6.57	1215	20230103	157.61	3350	-6.57	20230609	1215	157.61	20230103	3350	-6.57	20230609	1215	157.61	20230103	4.47	N	286750	500	102 억		72457	N	N	0	N	00	N
73	20230619	111037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	165	2	6.09	2000513015	708588	124.98	2710	2930	2660	3520	1900	2710	2823.24	0.35	0	4268	2906	2807	2751	2652	2596	2780	2625	102	810	500	1780	5	1	20464549	588	-24.57	5.80	12	3.46	-117.00	496.00	3350	20230609	-14.18	1215	20230103	136.63	3350	-14.18	20230609	1215	136.63	20230103	3350	-14.18	20230609	1215	136.63	20230103	4.47	N	286750	500	102 억		72457	N	N	0	N	00	N
74	20230619	100519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	115	2	4.24	1189430385	426466	75.22	2710	2855	2660	3520	1900	2710	2789.04	0.35	0	-8659	2906	2807	2751	2652	2596	2780	2625	102	810	500	1780	5	1	20464549	578	-24.15	5.70	12	2.08	-117.00	496.00	3350	20230609	-15.67	1215	20230103	132.51	3350	-15.67	20230609	1215	132.51	20230103	3350	-15.67	20230609	1215	132.51	20230103	4.47	N	286750	500	102 억		72457	N	N	0	N	00	N
75	20230619	090140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	15	2	0.55	38675480	14216	2.51	2710	2725	2710	3520	1900	2710	2720.56	0.35	0	9594	2906	2807	2751	2652	2596	2780	2625	102	810	500	1780	5	1	20464549	558	-23.29	5.49	12	0.07	-117.00	496.00	3350	20230609	-18.66	1215	20230103	124.28	3350	-18.66	20230609	1215	124.28	20230103	3350	-18.66	20230609	1215	124.28	20230103	4.47	N	286750	500	102 억		72457	N	N	0	N	00	N
76	20230616	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-60	5	-2.17	1548967315	561247	84.30	2740	2850	2695	3600	1940	2770	2759.88	0.72	0	-65716	2900	2835	2780	2715	2660	2807	2687	102	830	500	1820	5	1	20464549	555	-23.16	5.46	12	2.74	-117.00	496.00	3350	20230609	-19.10	1215	20230103	123.05	3350	-19.10	20230609	1215	123.05	20230103	3350	-19.10	20230609	1215	123.05	20230103	4.99	N	286750	500	102 억		148031	N	N	0	N	00	N
77	20230616	150610	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-50	5	-1.81	1388248155	501981	75.40	2740	2850	2700	3600	1940	2770	2765.54	0.72	0	-46860	2900	2835	2780	2715	2660	2807	2687	102	830	500	1820	5	1	20464549	557	-23.25	5.48	12	2.45	-117.00	496.00	3350	20230609	-18.81	1215	20230103	123.87	3350	-18.81	20230609	1215	123.87	20230103	3350	-18.81	20230609	1215	123.87	20230103	4.99	N	286750	500	102 억		148031	N	N	0	N	00	N
78	20230616	140649	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-45	5	-1.62	1282210450	463031	69.55	2740	2850	2700	3600	1940	2770	2769.17	0.72	0	-41892	2900	2835	2780	2715	2660	2807	2687	102	830	500	1820	5	1	20464549	558	-23.29	5.49	12	2.26	-117.00	496.00	3350	20230609	-18.66	1215	20230103	124.28	3350	-18.66	20230609	1215	124.28	20230103	3350	-18.66	20230609	1215	124.28	20230103	4.99	N	286750	500	102 억		148031	N	N	0	N	00	N
79	20230616	130515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-10	5	-0.36	1157481070	417404	62.70	2740	2850	2700	3600	1940	2770	2773.05	0.72	0	-40374	2900	2835	2780	2715	2660	2807	2687	102	830	500	1820	5	1	20464549	565	-23.59	5.56	12	2.04	-117.00	496.00	3350	20230609	-17.61	1215	20230103	127.16	3350	-17.61	20230609	1215	127.16	20230103	3350	-17.61	20230609	1215	127.16	20230103	4.99	N	286750	500	102 억		148031	N	N	0	N	00	N
80	20230616	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	20	2	0.72	1045195975	376930	56.62	2740	2850	2700	3600	1940	2770	2772.92	0.72	0	-31075	2900	2835	2780	2715	2660	2807	2687	102	830	500	1820	5	1	20464549	571	-23.85	5.62	12	1.84	-117.00	496.00	3350	20230609	-16.72	1215	20230103	129.63	3350	-16.72	20230609	1215	129.63	20230103	3350	-16.72	20230609	1215	129.63	20230103	4.99	N	286750	500	102 억		148031	N	N	0	N	00	N
81	20230616	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-40	5	-1.44	875787640	315982	47.46	2740	2850	2700	3600	1940	2770	2771.64	0.72	0	-57009	2900	2835	2780	2715	2660	2807	2687	102	830	500	1820	5	1	20464549	559	-23.33	5.50	12	1.54	-117.00	496.00	3350	20230609	-18.51	1215	20230103	124.69	3350	-18.51	20230609	1215	124.69	20230103	3350	-18.51	20230609	1215	124.69	20230103	4.99	N	286750	500	102 억		148031	N	N	0	N	00	N
82	20230616	100238	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-10	5	-0.36	669757850	240454	36.12	2740	2850	2740	3600	1940	2770	2785.39	0.72	0	-45587	2900	2835	2780	2715	2660	2807	2687	102	830	500	1820	5	1	20464549	565	-23.59	5.56	12	1.17	-117.00	496.00	3350	20230609	-17.61	1215	20230103	127.16	3350	-17.61	20230609	1215	127.16	20230103	3350	-17.61	20230609	1215	127.16	20230103	4.99	N	286750	500	102 억		148031	N	N	0	N	00	N
83	20230616	090820	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	75	2	2.71	231929535	82958	12.46	2740	2845	2740	3600	1940	2770	2795.75	0.72	0	3817	2900	2835	2780	2715	2660	2807	2687	102	830	500	1820	5	1	20464549	582	-24.32	5.74	12	0.41	-117.00	496.00	3350	20230609	-15.07	1215	20230103	134.16	3350	-15.07	20230609	1215	134.16	20230103	3350	-15.07	20230609	1215	134.16	20230103	4.99	N	286750	500	102 억		148031	N	N	0	N	00	N
84	20230615	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-55	5	-1.95	1652596730	596829	41.36	2790	2845	2725	3665	1975	2820	2768.95	0.10	0	107007	3180	3000	2880	2700	2580	2940	2640	102	845	500	1860	5	1	20464549	566	-23.63	5.57	12	2.92	-117.00	496.00	3350	20230609	-17.46	1215	20230103	127.57	3350	-17.46	20230609	1215	127.57	20230103	3350	-17.46	20230609	1215	127.57	20230103	4.76	N	286750	500	102 억		19878	N	N	0	N	00	N
85	20230615	141016	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-50	5	-1.77	1556423805	561976	38.94	2790	2845	2725	3665	1975	2820	2769.55	0.10	0	105151	3180	3000	2880	2700	2580	2940	2640	102	845	500	1860	5	1	20464549	567	-23.68	5.58	12	2.75	-117.00	496.00	3350	20230609	-17.31	1215	20230103	127.98	3350	-17.31	20230609	1215	127.98	20230103	3350	-17.31	20230609	1215	127.98	20230103	4.76	N	286750	500	102 억		19878	N	N	0	N	00	N
86	20230615	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-45	5	-1.60	1425029665	514258	35.64	2790	2845	2725	3665	1975	2820	2771.03	0.10	0	87499	3180	3000	2880	2700	2580	2940	2640	102	845	500	1860	5	1	20464549	568	-23.72	5.59	12	2.51	-117.00	496.00	3350	20230609	-17.16	1215	20230103	128.40	3350	-17.16	20230609	1215	128.40	20230103	3350	-17.16	20230609	1215	128.40	20230103	4.76	N	286750	500	102 억		19878	N	N	0	N	00	N
87	20230615	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-5	5	-0.18	1298666620	468869	32.49	2790	2845	2725	3665	1975	2820	2769.77	0.10	0	101869	3180	3000	2880	2700	2580	2940	2640	102	845	500	1860	5	1	20464549	576	-24.06	5.68	12	2.29	-117.00	496.00	3350	20230609	-15.97	1215	20230103	131.69	3350	-15.97	20230609	1215	131.69	20230103	3350	-15.97	20230609	1215	131.69	20230103	4.76	N	286750	500	102 억		19878	N	N	0	N	00	N
88	20230615	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-75	5	-2.66	1080087225	390170	27.04	2790	2845	2730	3665	1975	2820	2768.23	0.10	0	80262	3180	3000	2880	2700	2580	2940	2640	102	845	500	1860	5	1	20464549	562	-23.46	5.53	12	1.91	-117.00	496.00	3350	20230609	-18.06	1215	20230103	125.93	3350	-18.06	20230609	1215	125.93	20230103	3350	-18.06	20230609	1215	125.93	20230103	4.76	N	286750	500	102 억		19878	N	N	0	N	00	N
89	20230611	184757	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	3070	305	2	11.03	41807230065	13365756	88.15	2755	3350	2680	3590	1940	2765	3128.16	0.21	-16658	18051	3358	3061	2723	2426	2088	3210	2575	102	825	500	1820	5	1	20464549	628	-26.24	6.19	12	65.31	-117.00	496.00	3350	20230609	-8.36	1215	20230103	152.67	3350	-8.36	20230609	1215	152.67	20230103	3350	-8.36	20230609	1215	152.67	20230103	2.83	N	286750	500	102 억		42602	N	N	0	N	00	N