KissMeData/221980/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	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	200	2	1.45	90030090	6496	71.24	13880	13980	13680	17910	9650	13780	13859.31	1.54	0	422	14240	14010	13890	13660	13540	13950	13600	20	4130	500	9920	10	1	4034800	564	6.91	0.57	12	0.16	2023.00	24621.00	18150	20220822	-22.98	11600	20220930	20.52	16500	-15.27	20230622	12300	13.66	20230103	18150	-22.98	20220822	11600	20.52	20220930	1.94	N	221980	500	20 억		62246	N	N	0	N	00	N
3	20230630	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	13920	140	2	1.02	82749060	5974	65.52	13880	13980	13680	17910	9650	13780	13851.53	1.54	0	343	14240	14010	13890	13660	13540	13950	13600	20	4130	500	9920	10	1	4034800	562	6.88	0.57	12	0.15	2023.00	24621.00	18150	20220822	-23.31	11600	20220930	20.00	16500	-15.64	20230622	12300	13.17	20230103	18150	-23.31	20220822	11600	20.00	20220930	1.94	N	221980	500	20 억		62246	N	N	0	N	00	N
4	20230630	140906	57	100.00	KOSDAQ		화학	N	N	N	N		N	13950	170	2	1.23	67631510	4890	53.63	13880	13960	13680	17910	9650	13780	13830.57	1.54	0	170	14240	14010	13890	13660	13540	13950	13600	20	4130	500	9920	10	1	4034800	563	6.90	0.57	12	0.12	2023.00	24621.00	18150	20220822	-23.14	11600	20220930	20.26	16500	-15.45	20230622	12300	13.41	20230103	18150	-23.14	20220822	11600	20.26	20220930	1.94	N	221980	500	20 억		62246	N	N	0	N	00	N
5	20230630	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	13950	170	2	1.23	56936690	4123	45.22	13880	13960	13680	17910	9650	13780	13809.53	1.54	0	57	14240	14010	13890	13660	13540	13950	13600	20	4130	500	9920	10	1	4034800	563	6.90	0.57	12	0.10	2023.00	24621.00	18150	20220822	-23.14	11600	20220930	20.26	16500	-15.45	20230622	12300	13.41	20230103	18150	-23.14	20220822	11600	20.26	20220930	1.94	N	221980	500	20 억		62246	N	N	0	N	00	N
6	20230630	120903	57	100.00	KOSDAQ		화학	N	N	N	N		N	13870	90	2	0.65	53082870	3846	42.18	13880	13960	13680	17910	9650	13780	13802.10	1.54	0	39	14240	14010	13890	13660	13540	13950	13600	20	4130	500	9920	10	1	4034800	560	6.86	0.56	12	0.10	2023.00	24621.00	18150	20220822	-23.58	11600	20220930	19.57	16500	-15.94	20230622	12300	12.76	20230103	18150	-23.58	20220822	11600	19.57	20220930	1.94	N	221980	500	20 억		62246	N	N	0	N	00	N
7	20230630	110906	57	100.00	KOSDAQ		화학	N	N	N	N		N	13930	150	2	1.09	43384140	3149	34.54	13880	13960	13680	17910	9650	13780	13777.12	1.54	0	38	14240	14010	13890	13660	13540	13950	13600	20	4130	500	9920	10	1	4034800	562	6.89	0.57	12	0.08	2023.00	24621.00	18150	20220822	-23.25	11600	20220930	20.09	16500	-15.58	20230622	12300	13.25	20230103	18150	-23.25	20220822	11600	20.09	20220930	1.94	N	221980	500	20 억		62246	N	N	0	N	00	N
8	20230630	100906	57	100.00	KOSDAQ		화학	N	N	N	N		N	13840	60	2	0.44	32447250	2362	25.90	13880	13880	13680	17910	9650	13780	13737.19	1.54	0	-41	14240	14010	13890	13660	13540	13950	13600	20	4130	500	9920	10	1	4034800	558	6.84	0.56	12	0.06	2023.00	24621.00	18150	20220822	-23.75	11600	20220930	19.31	16500	-16.12	20230622	12300	12.52	20230103	18150	-23.75	20220822	11600	19.31	20220930	1.94	N	221980	500	20 억		62246	N	N	0	N	00	N
9	20230630	090906	57	100.00	KOSDAQ		화학	N	N	N	N		N	13760	-20	5	-0.15	1574910	114	1.25	13880	13880	13750	17910	9650	13780	13815.00	1.54	0	-14	14240	14010	13890	13660	13540	13950	13600	20	4130	500	9920	10	1	4034800	555	6.80	0.56	12	0.00	2023.00	24621.00	18150	20220822	-24.19	11600	20220930	18.62	16500	-16.61	20230622	12300	11.87	20230103	18150	-24.19	20220822	11600	18.62	20220930	1.94	N	221980	500	20 억		62246	N	N	0	N	00	N
10	20230629	160901	57	100.00	KOSDAQ		화학	N	N	N	N		N	13780	-180	5	-1.29	123751270	8928	65.51	14120	14120	13770	18140	9780	13960	13861.03	1.55	0	-442	14606	14282	14116	13792	13626	14200	13710	20	4180	500	10050	10	1	4034800	556	6.81	0.56	12	0.22	2023.00	24621.00	18150	20220822	-24.08	11600	20220930	18.79	16500	-16.48	20230622	12300	12.03	20230103	18150	-24.08	20220822	11600	18.79	20220930	1.99	N	221980	500	20 억		62688	N	N	0	N	00	N
11	20230629	150902	57	100.00	KOSDAQ		화학	N	N	N	N		N	13790	-170	5	-1.22	113445160	8180	60.02	14120	14120	13780	18140	9780	13960	13868.60	1.55	0	-496	14606	14282	14116	13792	13626	14200	13710	20	4180	500	10050	10	1	4034800	556	6.82	0.56	12	0.20	2023.00	24621.00	18150	20220822	-24.02	11600	20220930	18.88	16500	-16.42	20230622	12300	12.11	20230103	18150	-24.02	20220822	11600	18.88	20220930	1.99	N	221980	500	20 억		62688	N	N	0	N	00	N
12	20230629	140859	57	100.00	KOSDAQ		화학	N	N	N	N		N	13790	-170	5	-1.22	108723850	7838	57.51	14120	14120	13780	18140	9780	13960	13871.38	1.55	0	-461	14606	14282	14116	13792	13626	14200	13710	20	4180	500	10050	10	1	4034800	556	6.82	0.56	12	0.19	2023.00	24621.00	18150	20220822	-24.02	11600	20220930	18.88	16500	-16.42	20230622	12300	12.11	20230103	18150	-24.02	20220822	11600	18.88	20220930	1.99	N	221980	500	20 억		62688	N	N	0	N	00	N
13	20230629	130859	57	100.00	KOSDAQ		화학	N	N	N	N		N	13820	-140	5	-1.00	83156310	5986	43.92	14120	14120	13810	18140	9780	13960	13891.80	1.55	0	-310	14606	14282	14116	13792	13626	14200	13710	20	4180	500	10050	10	1	4034800	558	6.83	0.56	12	0.15	2023.00	24621.00	18150	20220822	-23.86	11600	20220930	19.14	16500	-16.24	20230622	12300	12.36	20230103	18150	-23.86	20220822	11600	19.14	20220930	1.99	N	221980	500	20 억		62688	N	N	0	N	00	N
14	20230629	120902	57	100.00	KOSDAQ		화학	N	N	N	N		N	13830	-130	5	-0.93	65644840	4720	34.63	14120	14120	13810	18140	9780	13960	13907.81	1.55	0	-241	14606	14282	14116	13792	13626	14200	13710	20	4180	500	10050	10	1	4034800	558	6.84	0.56	12	0.12	2023.00	24621.00	18150	20220822	-23.80	11600	20220930	19.22	16500	-16.18	20230622	12300	12.44	20230103	18150	-23.80	20220822	11600	19.22	20220930	1.99	N	221980	500	20 억		62688	N	N	0	N	00	N
15	20230629	110903	57	100.00	KOSDAQ		화학	N	N	N	N		N	13820	-140	5	-1.00	60375770	4339	31.84	14120	14120	13810	18140	9780	13960	13914.67	1.55	0	-216	14606	14282	14116	13792	13626	14200	13710	20	4180	500	10050	10	1	4034800	558	6.83	0.56	12	0.11	2023.00	24621.00	18150	20220822	-23.86	11600	20220930	19.14	16500	-16.24	20230622	12300	12.36	20230103	18150	-23.86	20220822	11600	19.14	20220930	1.99	N	221980	500	20 억		62688	N	N	0	N	00	N
16	20230629	100905	57	100.00	KOSDAQ		화학	N	N	N	N		N	13930	-30	5	-0.21	37948150	2719	19.95	14120	14120	13840	18140	9780	13960	13956.66	1.55	0	-205	14606	14282	14116	13792	13626	14200	13710	20	4180	500	10050	10	1	4034800	562	6.89	0.57	12	0.07	2023.00	24621.00	18150	20220822	-23.25	11600	20220930	20.09	16500	-15.58	20230622	12300	13.25	20230103	18150	-23.25	20220822	11600	20.09	20220930	1.99	N	221980	500	20 억		62688	N	N	0	N	00	N
17	20230629	090818	57	100.00	KOSDAQ		화학	N	N	N	N		N	14000	40	2	0.29	2550310	181	1.33	14120	14120	14000	18140	9780	13960	14090.11	1.55	0	-72	14606	14282	14116	13792	13626	14200	13710	20	4180	500	10050	10	1	4034800	565	6.92	0.57	12	0.00	2023.00	24621.00	18150	20220822	-22.87	11600	20220930	20.69	16500	-15.15	20230622	12300	13.82	20230103	18150	-22.87	20220822	11600	20.69	20220930	1.99	N	221980	500	20 억		62688	N	N	0	N	00	N
18	20230628	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	13960	-260	5	-1.83	190773750	13537	89.41	14220	14440	13950	18480	9960	14220	14092.96	1.56	0	-406	14506	14362	14216	14072	13926	14435	14145	20	4260	500	10230	10	1	4034800	563	6.90	0.57	12	0.34	2023.00	24621.00	18150	20220822	-23.09	11600	20220930	20.34	16500	-15.39	20230622	12300	13.50	20230103	18150	-23.09	20220822	11600	20.34	20220930	1.92	N	221980	500	20 억		63093	N	N	0	N	00	N
19	20230628	150857	57	100.00	KOSDAQ		화학	N	N	N	N		N	14020	-200	5	-1.41	157094320	11127	73.49	14220	14440	14010	18480	9960	14220	14118.30	1.56	0	-173	14506	14362	14216	14072	13926	14435	14145	20	4260	500	10230	10	1	4034800	566	6.93	0.57	12	0.28	2023.00	24621.00	18150	20220822	-22.75	11600	20220930	20.86	16500	-15.03	20230622	12300	13.98	20230103	18150	-22.75	20220822	11600	20.86	20220930	1.92	N	221980	500	20 억		63093	N	N	0	N	00	N
20	20230628	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	14100	-120	5	-0.84	110136420	7784	51.41	14220	14440	14060	18480	9960	14220	14149.08	1.56	0	-191	14506	14362	14216	14072	13926	14435	14145	20	4260	500	10230	10	1	4034800	569	6.97	0.57	12	0.19	2023.00	24621.00	18150	20220822	-22.31	11600	20220930	21.55	16500	-14.55	20230622	12300	14.63	20230103	18150	-22.31	20220822	11600	21.55	20220930	1.92	N	221980	500	20 억		63093	N	N	0	N	00	N
21	20230628	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	14090	-130	5	-0.91	104759850	7402	48.89	14220	14440	14060	18480	9960	14220	14152.91	1.56	0	-195	14506	14362	14216	14072	13926	14435	14145	20	4260	500	10230	10	1	4034800	569	6.96	0.57	12	0.18	2023.00	24621.00	18150	20220822	-22.37	11600	20220930	21.47	16500	-14.61	20230622	12300	14.55	20230103	18150	-22.37	20220822	11600	21.47	20220930	1.92	N	221980	500	20 억		63093	N	N	0	N	00	N
22	20230628	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	14100	-120	5	-0.84	93319750	6589	43.52	14220	14440	14070	18480	9960	14220	14162.96	1.56	0	-191	14506	14362	14216	14072	13926	14435	14145	20	4260	500	10230	10	1	4034800	569	6.97	0.57	12	0.16	2023.00	24621.00	18150	20220822	-22.31	11600	20220930	21.55	16500	-14.55	20230622	12300	14.63	20230103	18150	-22.31	20220822	11600	21.55	20220930	1.92	N	221980	500	20 억		63093	N	N	0	N	00	N
23	20230628	110901	57	100.00	KOSDAQ		화학	N	N	N	N		N	14080	-140	5	-0.98	86372750	6096	40.26	14220	14440	14070	18480	9960	14220	14168.76	1.56	0	-177	14506	14362	14216	14072	13926	14435	14145	20	4260	500	10230	10	1	4034800	568	6.96	0.57	12	0.15	2023.00	24621.00	18150	20220822	-22.42	11600	20220930	21.38	16500	-14.67	20230622	12300	14.47	20230103	18150	-22.42	20220822	11600	21.38	20220930	1.92	N	221980	500	20 억		63093	N	N	0	N	00	N
24	20230628	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	14110	-110	5	-0.77	76370700	5386	35.57	14220	14440	14080	18480	9960	14220	14179.48	1.56	0	-169	14506	14362	14216	14072	13926	14435	14145	20	4260	500	10230	10	1	4034800	569	6.97	0.57	12	0.13	2023.00	24621.00	18150	20220822	-22.26	11600	20220930	21.64	16500	-14.48	20230622	12300	14.72	20230103	18150	-22.26	20220822	11600	21.64	20220930	1.92	N	221980	500	20 억		63093	N	N	0	N	00	N
25	20230628	090858	57	100.00	KOSDAQ		화학	N	N	N	N		N	14200	-20	5	-0.14	36327970	2555	16.88	14220	14440	14190	18480	9960	14220	14218.38	1.56	0	-60	14506	14362	14216	14072	13926	14435	14145	20	4260	500	10230	10	1	4034800	573	7.02	0.58	12	0.06	2023.00	24621.00	18150	20220822	-21.76	11600	20220930	22.41	16500	-13.94	20230622	12300	15.45	20230103	18150	-21.76	20220822	11600	22.41	20220930	1.92	N	221980	500	20 억		63093	N	N	0	N	00	N
26	20230627	160857	57	100.00	KOSDAQ		화학	N	N	N	N		N	14220	0	3	0.00	213656600	15089	61.36	14070	14360	14070	18480	9960	14220	14159.76	1.56	0	38	14653	14436	14143	13926	13633	14545	14035	20	4260	500	10230	10	1	4034800	574	7.03	0.58	12	0.37	2023.00	24621.00	18150	20220822	-21.65	11600	20220930	22.59	16500	-13.82	20230622	12300	15.61	20230103	18150	-21.65	20220822	11600	22.59	20220930	1.97	N	221980	500	20 억		62981	N	N	0	N	00	N
27	20230627	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	14190	-30	5	-0.21	180388740	12755	51.87	14070	14300	14070	18480	9960	14220	14142.59	1.56	0	454	14653	14436	14143	13926	13633	14545	14035	20	4260	500	10230	10	1	4034800	573	7.01	0.58	12	0.32	2023.00	24621.00	18150	20220822	-21.82	11600	20220930	22.33	16500	-14.00	20230622	12300	15.37	20230103	18150	-21.82	20220822	11600	22.33	20220930	1.97	N	221980	500	20 억		62981	N	N	0	N	00	N
28	20230627	140913	57	100.00	KOSDAQ		화학	N	N	N	N		N	14180	-40	5	-0.28	164989400	11670	47.45	14070	14300	14070	18480	9960	14220	14137.91	1.56	0	433	14653	14436	14143	13926	13633	14545	14035	20	4260	500	10230	10	1	4034800	572	7.01	0.58	12	0.29	2023.00	24621.00	18150	20220822	-21.87	11600	20220930	22.24	16500	-14.06	20230622	12300	15.28	20230103	18150	-21.87	20220822	11600	22.24	20220930	1.97	N	221980	500	20 억		62981	N	N	0	N	00	N
29	20230627	130910	57	100.00	KOSDAQ		화학	N	N	N	N		N	14170	-50	5	-0.35	156801860	11093	45.11	14070	14300	14070	18480	9960	14220	14135.21	1.56	0	425	14653	14436	14143	13926	13633	14545	14035	20	4260	500	10230	10	1	4034800	572	7.00	0.58	12	0.27	2023.00	24621.00	18150	20220822	-21.93	11600	20220930	22.16	16500	-14.12	20230622	12300	15.20	20230103	18150	-21.93	20220822	11600	22.16	20220930	1.97	N	221980	500	20 억		62981	N	N	0	N	00	N
30	20230627	120911	57	100.00	KOSDAQ		화학	N	N	N	N		N	14220	0	3	0.00	129461040	9165	37.27	14070	14300	14070	18480	9960	14220	14125.59	1.56	0	384	14653	14436	14143	13926	13633	14545	14035	20	4260	500	10230	10	1	4034800	574	7.03	0.58	12	0.23	2023.00	24621.00	18150	20220822	-21.65	11600	20220930	22.59	16500	-13.82	20230622	12300	15.61	20230103	18150	-21.65	20220822	11600	22.59	20220930	1.97	N	221980	500	20 억		62981	N	N	0	N	00	N
31	20230627	110919	57	100.00	KOSDAQ		화학	N	N	N	N		N	14180	-40	5	-0.28	124482220	8814	35.84	14070	14300	14070	18480	9960	14220	14123.24	1.56	0	352	14653	14436	14143	13926	13633	14545	14035	20	4260	500	10230	10	1	4034800	572	7.01	0.58	12	0.22	2023.00	24621.00	18150	20220822	-21.87	11600	20220930	22.24	16500	-14.06	20230622	12300	15.28	20230103	18150	-21.87	20220822	11600	22.24	20220930	1.97	N	221980	500	20 억		62981	N	N	0	N	00	N
32	20230627	100852	57	100.00	KOSDAQ		화학	N	N	N	N		N	14150	-70	5	-0.49	103567940	7336	29.83	14070	14300	14070	18480	9960	14220	14117.77	1.56	0	-150	14653	14436	14143	13926	13633	14545	14035	20	4260	500	10230	10	1	4034800	571	6.99	0.57	12	0.18	2023.00	24621.00	18150	20220822	-22.04	11600	20220930	21.98	16500	-14.24	20230622	12300	15.04	20230103	18150	-22.04	20220822	11600	21.98	20220930	1.97	N	221980	500	20 억		62981	N	N	0	N	00	N
33	20230627	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	14250	30	2	0.21	53468990	3794	15.43	14070	14250	14070	18480	9960	14220	14093.04	1.56	0	-140	14653	14436	14143	13926	13633	14545	14035	20	4260	500	10230	10	1	4034800	575	7.04	0.58	12	0.09	2023.00	24621.00	18150	20220822	-21.49	11600	20220930	22.84	16500	-13.64	20230622	12300	15.85	20230103	18150	-21.49	20220822	11600	22.84	20220930	1.97	N	221980	500	20 억		62981	N	N	0	N	00	N
34	20230626	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	14220	240	2	1.72	347344920	24552	50.49	13980	14360	13850	18170	9790	13980	14147.22	1.60	0	-1614	14946	14462	14106	13622	13266	14285	13445	20	4190	500	10060	10	1	4034800	574	7.03	0.58	12	0.61	2023.00	24621.00	18150	20220822	-21.65	11600	20220930	22.59	16500	-13.82	20230622	12300	15.61	20230103	18150	-21.65	20220822	11600	22.59	20220930	1.47	N	221980	500	20 억		64596	N	N	0	N	00	N
35	20230626	150902	57	100.00	KOSDAQ		화학	N	N	N	N		N	14070	90	2	0.64	336293370	23771	48.89	13980	14360	13850	18170	9790	13980	14147.22	1.60	0	-1604	14946	14462	14106	13622	13266	14285	13445	20	4190	500	10060	10	1	4034800	568	6.96	0.57	12	0.59	2023.00	24621.00	18150	20220822	-22.48	11600	20220930	21.29	16500	-14.73	20230622	12300	14.39	20230103	18150	-22.48	20220822	11600	21.29	20220930	1.47	N	221980	500	20 억		64596	N	N	0	N	00	N
36	20230626	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	14150	170	2	1.22	287818430	20336	41.82	13980	14360	13850	18170	9790	13980	14153.16	1.60	0	-1491	14946	14462	14106	13622	13266	14285	13445	20	4190	500	10060	10	1	4034800	571	6.99	0.57	12	0.50	2023.00	24621.00	18150	20220822	-22.04	11600	20220930	21.98	16500	-14.24	20230622	12300	15.04	20230103	18150	-22.04	20220822	11600	21.98	20220930	1.47	N	221980	500	20 억		64596	N	N	0	N	00	N
37	20230626	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	14220	240	2	1.72	258877830	18297	37.63	13980	14360	13850	18170	9790	13980	14148.66	1.60	0	-1442	14946	14462	14106	13622	13266	14285	13445	20	4190	500	10060	10	1	4034800	574	7.03	0.58	12	0.45	2023.00	24621.00	18150	20220822	-21.65	11600	20220930	22.59	16500	-13.82	20230622	12300	15.61	20230103	18150	-21.65	20220822	11600	22.59	20220930	1.47	N	221980	500	20 억		64596	N	N	0	N	00	N
38	20230626	120856	57	100.00	KOSDAQ		화학	N	N	N	N		N	14180	200	2	1.43	232945360	16474	33.88	13980	14360	13850	18170	9790	13980	14140.19	1.60	0	-1375	14946	14462	14106	13622	13266	14285	13445	20	4190	500	10060	10	1	4034800	572	7.01	0.58	12	0.41	2023.00	24621.00	18150	20220822	-21.87	11600	20220930	22.24	16500	-14.06	20230622	12300	15.28	20230103	18150	-21.87	20220822	11600	22.24	20220930	1.47	N	221980	500	20 억		64596	N	N	0	N	00	N
39	20230626	110855	57	100.00	KOSDAQ		화학	N	N	N	N		N	14230	250	2	1.79	209220300	14800	30.44	13980	14360	13850	18170	9790	13980	14136.52	1.60	0	-1366	14946	14462	14106	13622	13266	14285	13445	20	4190	500	10060	10	1	4034800	574	7.03	0.58	12	0.37	2023.00	24621.00	18150	20220822	-21.60	11600	20220930	22.67	16500	-13.76	20230622	12300	15.69	20230103	18150	-21.60	20220822	11600	22.67	20220930	1.47	N	221980	500	20 억		64596	N	N	0	N	00	N
40	20230626	100855	57	100.00	KOSDAQ		화학	N	N	N	N		N	14120	140	2	1.00	176619180	12498	25.70	13980	14360	13850	18170	9790	13980	14131.81	1.60	0	-1311	14946	14462	14106	13622	13266	14285	13445	20	4190	500	10060	10	1	4034800	570	6.98	0.57	12	0.31	2023.00	24621.00	18150	20220822	-22.20	11600	20220930	21.72	16500	-14.42	20230622	12300	14.80	20230103	18150	-22.20	20220822	11600	21.72	20220930	1.47	N	221980	500	20 억		64596	N	N	0	N	00	N
41	20230626	090858	57	100.00	KOSDAQ		화학	N	N	N	N		N	13870	-110	5	-0.79	29299300	2106	4.33	13980	13980	13860	18170	9790	13980	13912.27	1.60	0	-99	14946	14462	14106	13622	13266	14285	13445	20	4190	500	10060	10	1	4034800	560	6.86	0.56	12	0.05	2023.00	24621.00	18150	20220822	-23.58	11600	20220930	19.57	16500	-15.94	20230622	12300	12.76	20230103	18150	-23.58	20220822	11600	19.57	20220930	1.47	N	221980	500	20 억		64596	N	N	0	N	00	N
42	20230623	182005	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	-450	5	-3.12	685665900	48626	9.27	14440	14590	13750	18750	10110	14430	14102.94	1.50	0	4239	17890	16160	14770	13040	11650	17025	13905	20	4320	500	10380	10	1	4034800	564	6.91	0.57	12	1.21	2023.00	24621.00	18150	20220822	-22.98	11600	20220930	20.52	16500	-15.27	20230622	12300	13.66	20230103	18150	-22.98	20220822	11600	20.52	20220930	1.42	N	221980	500	20 억		60321	N	N	0	N	00	N
43	20230623	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	13900	-530	5	-3.67	601969580	42610	8.12	14440	14590	13750	18750	10110	14430	14127.43	1.50	0	4486	17890	16160	14770	13040	11650	17025	13905	20	4320	500	10380	10	1	4034800	561	6.87	0.56	12	1.06	2023.00	24621.00	18150	20220822	-23.42	11600	20220930	19.83	16500	-15.76	20230622	12300	13.01	20230103	18150	-23.42	20220822	11600	19.83	20220930	1.42	N	221980	500	20 억		60321	N	N	0	N	00	N
44	20230622	160143	57	100.00	KOSDAQ		화학	N	N	N	N		N	14430	990	2	7.37	7922400890	523171	12719.94	13420	16500	13380	17470	9410	13440	15144.83	1.56	0	-2782	13653	13546	13433	13326	13213	13600	13380	20	4030	500	9670	10	1	4034800	582	7.13	0.59	12	12.97	2023.00	24621.00	18150	20220822	-20.50	11600	20220930	24.40	16500	-12.55	20230622	12300	17.32	20230103	18150	-20.50	20220822	11600	24.40	20220930	1.41	N	221980	500	20 억		62944	N	N	0	N	00	N
45	20230622	150601	57	100.00	KOSDAQ		화학	N	N	N	N		N	14300	860	2	6.40	7662004070	505053	12279.43	13420	16500	13380	17470	9410	13440	15170.69	1.56	0	-2451	13653	13546	13433	13326	13213	13600	13380	20	4030	500	9670	10	1	4034800	577	7.07	0.58	12	12.52	2023.00	24621.00	18150	20220822	-21.21	11600	20220930	23.28	16500	-13.33	20230622	12300	16.26	20230103	18150	-21.21	20220822	11600	23.28	20220930	1.41	N	221980	500	20 억		62944	N	N	0	N	00	N
46	20230622	140548	57	100.00	KOSDAQ		화학	N	N	N	N		N	14210	770	2	5.73	7445518870	489860	11910.04	13420	16500	13380	17470	9410	13440	15199.28	1.56	0	-2780	13653	13546	13433	13326	13213	13600	13380	20	4030	500	9670	10	1	4034800	573	7.02	0.58	12	12.14	2023.00	24621.00	18150	20220822	-21.71	11600	20220930	22.50	16500	-13.88	20230622	12300	15.53	20230103	18150	-21.71	20220822	11600	22.50	20220930	1.41	N	221980	500	20 억		62944	N	N	0	N	00	N
47	20230622	130503	57	100.00	KOSDAQ		화학	N	N	N	N		N	14130	690	2	5.13	7232651370	474819	11544.35	13420	16500	13380	17470	9410	13440	15232.44	1.56	0	-3992	13653	13546	13433	13326	13213	13600	13380	20	4030	500	9670	10	1	4034800	570	6.98	0.57	12	11.77	2023.00	24621.00	18150	20220822	-22.15	11600	20220930	21.81	16500	-14.36	20230622	12300	14.88	20230103	18150	-22.15	20220822	11600	21.81	20220930	1.41	N	221980	500	20 억		62944	N	N	0	N	00	N
48	20230622	120502	57	100.00	KOSDAQ		화학	N	N	N	N		N	13980	540	2	4.02	6959004790	455466	11073.81	13420	16500	13380	17470	9410	13440	15278.87	1.56	0	-4109	13653	13546	13433	13326	13213	13600	13380	20	4030	500	9670	10	1	4034800	564	6.91	0.57	12	11.29	2023.00	24621.00	18150	20220822	-22.98	11600	20220930	20.52	16500	-15.27	20230622	12300	13.66	20230103	18150	-22.98	20220822	11600	20.52	20220930	1.41	N	221980	500	20 억		62944	N	N	0	N	00	N
49	20230622	110422	57	100.00	KOSDAQ		화학	N	N	N	N		N	13810	370	2	2.75	6766775560	441591	10736.47	13420	16500	13380	17470	9410	13440	15323.63	1.56	0	-4041	13653	13546	13433	13326	13213	13600	13380	20	4030	500	9670	10	1	4034800	557	6.83	0.56	12	10.94	2023.00	24621.00	18150	20220822	-23.91	11600	20220930	19.05	16500	-16.30	20230622	12300	12.28	20230103	18150	-23.91	20220822	11600	19.05	20220930	1.41	N	221980	500	20 억		62944	N	N	0	N	00	N
50	20230622	100315	57	100.00	KOSDAQ		화학	N	N	N	N		N	13440	0	3	0.00	13565270	1011	24.58	13420	13560	13380	17470	9410	13440	13417.68	1.56	0	-300	13653	13546	13433	13326	13213	13600	13380	20	4030	500	9670	10	1	4034800	542	6.64	0.55	12	0.03	2023.00	24621.00	18150	20220822	-25.95	11600	20220930	15.86	15300	-12.16	20230424	12300	9.27	20230103	18150	-25.95	20220822	11600	15.86	20220930	1.41	N	221980	500	20 억		62944	N	N	0	N	00	N
51	20230622	090545	57	100.00	KOSDAQ		화학	N	N	N	N		N	13420	-20	5	-0.15	1784860	133	3.23	13420	13420	13420	17470	9410	13440	13420.00	1.56	0	0	13653	13546	13433	13326	13213	13600	13380	20	4030	500	9670	10	1	4034800	541	6.63	0.55	12	0.00	2023.00	24621.00	18150	20220822	-26.06	11600	20220930	15.69	15300	-12.29	20230424	12300	9.11	20230103	18150	-26.06	20220822	11600	15.69	20220930	1.41	N	221980	500	20 억		62944	N	N	0	N	00	N
52	20230621	160418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13440	90	2	0.67	54342170	4048	154.86	13350	13540	13320	17350	9350	13350	13424.45	1.57	0	-270	13563	13456	13403	13296	13243	13430	13270	20	4000	500	9610	10	1	4034800	542	6.64	0.55	12	0.10	2023.00	24621.00	18150	20220822	-25.95	11600	20220930	15.86	15300	-12.16	20230424	12300	9.27	20230103	18150	-25.95	20220822	11600	15.86	20220930	1.41	N	221980	500	20 억		63209	N	N	0	N	00	N
53	20230621	150434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13490	140	2	1.05	53065100	3953	151.22	13350	13540	13320	17350	9350	13350	13424.01	1.57	0	-262	13563	13456	13403	13296	13243	13430	13270	20	4000	500	9610	10	1	4034800	544	6.67	0.55	12	0.10	2023.00	24621.00	18150	20220822	-25.67	11600	20220930	16.29	15300	-11.83	20230424	12300	9.67	20230103	18150	-25.67	20220822	11600	16.29	20220930	1.41	N	221980	500	20 억		63209	N	N	0	N	00	N
54	20230621	140744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13520	170	2	1.27	47047440	3506	134.12	13350	13540	13320	17350	9350	13350	13419.12	1.57	0	-262	13563	13456	13403	13296	13243	13430	13270	20	4000	500	9610	10	1	4034800	546	6.68	0.55	12	0.09	2023.00	24621.00	18150	20220822	-25.51	11600	20220930	16.55	15300	-11.63	20230424	12300	9.92	20230103	18150	-25.51	20220822	11600	16.55	20220930	1.41	N	221980	500	20 억		63209	N	N	0	N	00	N
55	20230621	130602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13420	70	2	0.52	24519590	1836	70.24	13350	13440	13320	17350	9350	13350	13354.90	1.57	0	-257	13563	13456	13403	13296	13243	13430	13270	20	4000	500	9610	10	1	4034800	541	6.63	0.55	12	0.05	2023.00	24621.00	18150	20220822	-26.06	11600	20220930	15.69	15300	-12.29	20230424	12300	9.11	20230103	18150	-26.06	20220822	11600	15.69	20220930	1.41	N	221980	500	20 억		63209	N	N	0	N	00	N
56	20230621	121003	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13420	70	2	0.52	23703130	1775	67.90	13350	13440	13320	17350	9350	13350	13353.88	1.57	0	-244	13563	13456	13403	13296	13243	13430	13270	20	4000	500	9610	10	1	4034800	541	6.63	0.55	12	0.04	2023.00	24621.00	18150	20220822	-26.06	11600	20220930	15.69	15300	-12.29	20230424	12300	9.11	20230103	18150	-26.06	20220822	11600	15.69	20220930	1.41	N	221980	500	20 억		63209	N	N	0	N	00	N
57	20230621	110244	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13410	60	2	0.45	18460970	1384	52.95	13350	13410	13320	17350	9350	13350	13338.85	1.57	0	-191	13563	13456	13403	13296	13243	13430	13270	20	4000	500	9610	10	1	4034800	541	6.63	0.54	12	0.03	2023.00	24621.00	18150	20220822	-26.12	11600	20220930	15.60	15300	-12.35	20230424	12300	9.02	20230103	18150	-26.12	20220822	11600	15.60	20220930	1.41	N	221980	500	20 억		63209	N	N	0	N	00	N
58	20230621	100512	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13320	-30	5	-0.22	6240140	468	17.90	13350	13350	13320	17350	9350	13350	13333.63	1.57	0	-185	13563	13456	13403	13296	13243	13430	13270	20	4000	500	9610	10	1	4034800	537	6.58	0.54	12	0.01	2023.00	24621.00	18150	20220822	-26.61	11600	20220930	14.83	15300	-12.94	20230424	12300	8.29	20230103	18150	-26.61	20220822	11600	14.83	20220930	1.41	N	221980	500	20 억		63209	N	N	0	N	00	N
59	20230621	090748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13340	-10	5	-0.07	3119500	234	8.95	13350	13350	13320	17350	9350	13350	13331.20	1.57	0	-29	13563	13456	13403	13296	13243	13430	13270	20	4000	500	9610	10	1	4034800	538	6.59	0.54	12	0.01	2023.00	24621.00	18150	20220822	-26.50	11600	20220930	15.00	15300	-12.81	20230424	12300	8.46	20230103	18150	-26.50	20220822	11600	15.00	20220930	1.41	N	221980	500	20 억		63209	N	N	0	N	00	N
60	20230620	161002	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13350	-110	5	-0.82	34968790	2614	148.02	13480	13510	13350	17490	9430	13460	13377.50	1.58	0	-722	13573	13516	13443	13386	13313	13545	13415	20	4030	500	9690	10	1	4034800	539	6.60	0.54	12	0.06	2023.00	24621.00	18150	20220822	-26.45	11600	20220930	15.09	15300	-12.75	20230424	12300	8.54	20230103	18150	-26.45	20220822	11600	15.09	20220930	1.42	N	221980	500	20 억		63742	N	N	0	N	00	N
61	20230620	150307	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13350	-110	5	-0.82	33751850	2523	142.87	13480	13510	13350	17490	9430	13460	13377.67	1.58	0	-712	13573	13516	13443	13386	13313	13545	13415	20	4030	500	9690	10	1	4034800	539	6.60	0.54	12	0.06	2023.00	24621.00	18150	20220822	-26.45	11600	20220930	15.09	15300	-12.75	20230424	12300	8.54	20230103	18150	-26.45	20220822	11600	15.09	20220930	1.42	N	221980	500	20 억		63742	N	N	0	N	00	N
62	20230620	140913	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13350	-110	5	-0.82	32749850	2448	138.62	13480	13510	13350	17490	9430	13460	13378.21	1.58	0	-661	13573	13516	13443	13386	13313	13545	13415	20	4030	500	9690	10	1	4034800	539	6.60	0.54	12	0.06	2023.00	24621.00	18150	20220822	-26.45	11600	20220930	15.09	15300	-12.75	20230424	12300	8.54	20230103	18150	-26.45	20220822	11600	15.09	20220930	1.42	N	221980	500	20 억		63742	N	N	0	N	00	N
63	20230620	130554	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13350	-110	5	-0.82	25337170	1893	107.19	13480	13510	13350	17490	9430	13460	13384.66	1.58	0	-470	13573	13516	13443	13386	13313	13545	13415	20	4030	500	9690	10	1	4034800	539	6.60	0.54	12	0.05	2023.00	24621.00	18150	20220822	-26.45	11600	20220930	15.09	15300	-12.75	20230424	12300	8.54	20230103	18150	-26.45	20220822	11600	15.09	20220930	1.42	N	221980	500	20 억		63742	N	N	0	N	00	N
64	20230620	120623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13360	-100	5	-0.74	19831690	1481	83.86	13480	13510	13360	17490	9430	13460	13390.74	1.58	0	-301	13573	13516	13443	13386	13313	13545	13415	20	4030	500	9690	10	1	4034800	539	6.60	0.54	12	0.04	2023.00	24621.00	18150	20220822	-26.39	11600	20220930	15.17	15300	-12.68	20230424	12300	8.62	20230103	18150	-26.39	20220822	11600	15.17	20220930	1.42	N	221980	500	20 억		63742	N	N	0	N	00	N
65	20230620	111012	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13370	-90	5	-0.67	8192050	610	34.54	13480	13510	13370	17490	9430	13460	13429.59	1.58	0	-221	13573	13516	13443	13386	13313	13545	13415	20	4030	500	9690	10	1	4034800	539	6.61	0.54	12	0.02	2023.00	24621.00	18150	20220822	-26.34	11600	20220930	15.26	15300	-12.61	20230424	12300	8.70	20230103	18150	-26.34	20220822	11600	15.26	20220930	1.42	N	221980	500	20 억		63742	N	N	0	N	00	N
66	20230620	100352	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13380	-80	5	-0.59	6650430	495	28.03	13480	13510	13370	17490	9430	13460	13435.21	1.58	0	-162	13573	13516	13443	13386	13313	13545	13415	20	4030	500	9690	10	1	4034800	540	6.61	0.54	12	0.01	2023.00	24621.00	18150	20220822	-26.28	11600	20220930	15.34	15300	-12.55	20230424	12300	8.78	20230103	18150	-26.28	20220822	11600	15.34	20220930	1.42	N	221980	500	20 억		63742	N	N	0	N	00	N
67	20230620	090157	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13460	0	3	0.00	0	0	0.00	0	0	0	17490	9430	13460	0.00	1.58	0	0	13573	13516	13443	13386	13313	13545	13415	20	4030	500	9690	10	1	4034800	543	6.65	0.55	12	0.00	2023.00	24621.00	18150	20220822	-25.84	11600	20220930	16.03	15300	-12.03	20230424	12300	9.43	20230103	18150	-25.84	20220822	11600	16.03	20220930	1.42	N	221980	500	20 억		63742	N	N	0	N	00	N
68	20230619	160258	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13460	80	2	0.60	23671170	1766	80.46	13430	13500	13370	17390	9370	13380	13403.83	1.58	0	-50	13613	13496	13433	13316	13253	13465	13285	20	4010	500	9630	10	1	4034800	543	6.65	0.55	12	0.04	2023.00	24621.00	18150	20220822	-25.84	11600	20220930	16.03	15300	-12.03	20230424	12300	9.43	20230103	18150	-25.84	20220822	11600	16.03	20220930	1.41	N	221980	500	20 억		63792	N	N	0	N	00	N
69	20230619	150319	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13390	10	2	0.07	23523110	1755	79.95	13430	13500	13370	17390	9370	13380	13403.48	1.58	0	-50	13613	13496	13433	13316	13253	13465	13285	20	4010	500	9630	10	1	4034800	540	6.62	0.54	12	0.04	2023.00	24621.00	18150	20220822	-26.23	11600	20220930	15.43	15300	-12.48	20230424	12300	8.86	20230103	18150	-26.23	20220822	11600	15.43	20220930	1.41	N	221980	500	20 억		63792	N	N	0	N	00	N
70	20230619	140648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13370	-10	5	-0.07	22145340	1652	75.26	13430	13500	13370	17390	9370	13380	13405.17	1.58	0	-53	13613	13496	13433	13316	13253	13465	13285	20	4010	500	9630	10	1	4034800	539	6.61	0.54	12	0.04	2023.00	24621.00	18150	20220822	-26.34	11600	20220930	15.26	15300	-12.61	20230424	12300	8.70	20230103	18150	-26.34	20220822	11600	15.26	20220930	1.41	N	221980	500	20 억		63792	N	N	0	N	00	N
71	20230619	131029	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13380	0	3	0.00	16660710	1242	56.58	13430	13500	13370	17390	9370	13380	13414.42	1.58	0	-54	13613	13496	13433	13316	13253	13465	13285	20	4010	500	9630	10	1	4034800	540	6.61	0.54	12	0.03	2023.00	24621.00	18150	20220822	-26.28	11600	20220930	15.34	15300	-12.55	20230424	12300	8.78	20230103	18150	-26.28	20220822	11600	15.34	20220930	1.41	N	221980	500	20 억		63792	N	N	0	N	00	N
72	20230619	120703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13380	0	3	0.00	13270500	990	45.10	13430	13500	13370	17390	9370	13380	13404.55	1.58	0	-54	13613	13496	13433	13316	13253	13465	13285	20	4010	500	9630	10	1	4034800	540	6.61	0.54	12	0.02	2023.00	24621.00	18150	20220822	-26.28	11600	20220930	15.34	15300	-12.55	20230424	12300	8.78	20230103	18150	-26.28	20220822	11600	15.34	20220930	1.41	N	221980	500	20 억		63792	N	N	0	N	00	N
73	20230619	110722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13480	100	2	0.75	12346180	921	41.96	13430	13500	13370	17390	9370	13380	13405.19	1.58	0	-56	13613	13496	13433	13316	13253	13465	13285	20	4010	500	9630	10	1	4034800	544	6.66	0.55	12	0.02	2023.00	24621.00	18150	20220822	-25.73	11600	20220930	16.21	15300	-11.90	20230424	12300	9.59	20230103	18150	-25.73	20220822	11600	16.21	20220930	1.41	N	221980	500	20 억		63792	N	N	0	N	00	N
74	20230619	100150	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13470	90	2	0.67	7670120	573	26.10	13430	13500	13370	17390	9370	13380	13385.90	1.58	0	-19	13613	13496	13433	13316	13253	13465	13285	20	4010	500	9630	10	1	4034800	543	6.66	0.55	12	0.01	2023.00	24621.00	18150	20220822	-25.79	11600	20220930	16.12	15300	-11.96	20230424	12300	9.51	20230103	18150	-25.79	20220822	11600	16.12	20220930	1.41	N	221980	500	20 억		63792	N	N	0	N	00	N
75	20230619	090605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13430	50	2	0.37	550630	41	1.87	13430	13430	13430	17390	9370	13380	13430.00	1.58	0	0	13613	13496	13433	13316	13253	13465	13285	20	4010	500	9630	10	1	4034800	542	6.64	0.55	12	0.00	2023.00	24621.00	18150	20220822	-26.01	11600	20220930	15.78	15300	-12.22	20230424	12300	9.19	20230103	18150	-26.01	20220822	11600	15.78	20220930	1.41	N	221980	500	20 억		63792	N	N	0	N	00	N
76	20230616	160511	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13380	10	2	0.07	29210790	2181	68.50	13500	13550	13370	17380	9360	13370	13393.30	1.58	0	-79	13483	13426	13393	13336	13303	13410	13320	20	4010	500	9620	10	1	4034800	540	6.61	0.54	12	0.05	2023.00	24621.00	18150	20220822	-26.28	11600	20220930	15.34	15300	-12.55	20230424	12300	8.78	20230103	18150	-26.28	20220822	11600	15.34	20220930	1.45	N	221980	500	20 억		63869	N	N	0	N	00	N
77	20230616	150226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13450	80	2	0.60	26507960	1979	62.15	13500	13550	13370	17380	9360	13370	13394.62	1.58	0	-79	13483	13426	13393	13336	13303	13410	13320	20	4010	500	9620	10	1	4034800	543	6.65	0.55	12	0.05	2023.00	24621.00	18150	20220822	-25.90	11600	20220930	15.95	15300	-12.09	20230424	12300	9.35	20230103	18150	-25.90	20220822	11600	15.95	20220930	1.45	N	221980	500	20 억		63869	N	N	0	N	00	N
78	20230616	140225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13450	80	2	0.60	26467610	1976	62.06	13500	13550	13370	17380	9360	13370	13394.54	1.58	0	-79	13483	13426	13393	13336	13303	13410	13320	20	4010	500	9620	10	1	4034800	543	6.65	0.55	12	0.05	2023.00	24621.00	18150	20220822	-25.90	11600	20220930	15.95	15300	-12.09	20230424	12300	9.35	20230103	18150	-25.90	20220822	11600	15.95	20220930	1.45	N	221980	500	20 억		63869	N	N	0	N	00	N
79	20230616	130550	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13440	70	2	0.52	22607890	1688	53.02	13500	13550	13370	17380	9360	13370	13393.30	1.58	0	-76	13483	13426	13393	13336	13303	13410	13320	20	4010	500	9620	10	1	4034800	542	6.64	0.55	12	0.04	2023.00	24621.00	18150	20220822	-25.95	11600	20220930	15.86	15300	-12.16	20230424	12300	9.27	20230103	18150	-25.95	20220822	11600	15.86	20220930	1.45	N	221980	500	20 억		63869	N	N	0	N	00	N
80	20230616	120516	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13440	70	2	0.52	13775360	1028	32.29	13500	13550	13370	17380	9360	13370	13400.16	1.58	0	-76	13483	13426	13393	13336	13303	13410	13320	20	4010	500	9620	10	1	4034800	542	6.64	0.55	12	0.03	2023.00	24621.00	18150	20220822	-25.95	11600	20220930	15.86	15300	-12.16	20230424	12300	9.27	20230103	18150	-25.95	20220822	11600	15.86	20220930	1.45	N	221980	500	20 억		63869	N	N	0	N	00	N
81	20230616	110824	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13440	70	2	0.52	13775360	1028	32.29	13500	13550	13370	17380	9360	13370	13400.16	1.58	0	-76	13483	13426	13393	13336	13303	13410	13320	20	4010	500	9620	10	1	4034800	542	6.64	0.55	12	0.03	2023.00	24621.00	18150	20220822	-25.95	11600	20220930	15.86	15300	-12.16	20230424	12300	9.27	20230103	18150	-25.95	20220822	11600	15.86	20220930	1.45	N	221980	500	20 억		63869	N	N	0	N	00	N
82	20230616	100307	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13380	10	2	0.07	10376090	774	24.31	13500	13550	13370	17380	9360	13370	13405.80	1.58	0	-74	13483	13426	13393	13336	13303	13410	13320	20	4010	500	9620	10	1	4034800	540	6.61	0.54	12	0.02	2023.00	24621.00	18150	20220822	-26.28	11600	20220930	15.34	15300	-12.55	20230424	12300	8.78	20230103	18150	-26.28	20220822	11600	15.34	20220930	1.45	N	221980	500	20 억		63869	N	N	0	N	00	N
83	20230616	090308	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13470	100	2	0.75	998920	74	2.32	13500	13500	13470	17380	9360	13370	13498.92	1.58	0	-5	13483	13426	13393	13336	13303	13410	13320	20	4010	500	9620	10	1	4034800	543	6.66	0.55	12	0.00	2023.00	24621.00	18150	20220822	-25.79	11600	20220930	16.12	15300	-11.96	20230424	12300	9.51	20230103	18150	-25.79	20220822	11600	16.12	20220930	1.45	N	221980	500	20 억		63869	N	N	0	N	00	N
84	20230615	150255	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13370	-90	5	-0.67	37428180	2797	39.91	13390	13450	13360	17490	9430	13460	13381.54	1.59	0	-123	13646	13552	13476	13382	13306	13515	13345	20	4030	500	9690	10	1	4034800	539	6.61	0.54	12	0.07	2023.00	24621.00	18150	20220822	-26.34	11600	20220930	15.26	15300	-12.61	20230424	12300	8.70	20230103	18150	-26.34	20220822	11600	15.26	20220930	1.48	N	221980	500	20 억		63993	N	N	0	N	00	N
85	20230615	140202	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13420	-40	5	-0.30	29039970	2170	30.96	13390	13450	13370	17490	9430	13460	13382.47	1.59	0	-122	13646	13552	13476	13382	13306	13515	13345	20	4030	500	9690	10	1	4034800	541	6.63	0.55	12	0.05	2023.00	24621.00	18150	20220822	-26.06	11600	20220930	15.69	15300	-12.29	20230424	12300	9.11	20230103	18150	-26.06	20220822	11600	15.69	20220930	1.48	N	221980	500	20 억		63993	N	N	0	N	00	N
86	20230615	130534	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13440	-20	5	-0.15	29013130	2168	30.94	13390	13450	13370	17490	9430	13460	13382.44	1.59	0	-120	13646	13552	13476	13382	13306	13515	13345	20	4030	500	9690	10	1	4034800	542	6.64	0.55	12	0.05	2023.00	24621.00	18150	20220822	-25.95	11600	20220930	15.86	15300	-12.16	20230424	12300	9.27	20230103	18150	-25.95	20220822	11600	15.86	20220930	1.48	N	221980	500	20 억		63993	N	N	0	N	00	N
87	20230615	120237	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13420	-40	5	-0.30	28771280	2150	30.68	13390	13450	13370	17490	9430	13460	13381.99	1.59	0	-120	13646	13552	13476	13382	13306	13515	13345	20	4030	500	9690	10	1	4034800	541	6.63	0.55	12	0.05	2023.00	24621.00	18150	20220822	-26.06	11600	20220930	15.69	15300	-12.29	20230424	12300	9.11	20230103	18150	-26.06	20220822	11600	15.69	20220930	1.48	N	221980	500	20 억		63993	N	N	0	N	00	N
88	20230615	110952	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13380	-80	5	-0.59	27191840	2032	29.00	13390	13450	13370	17490	9430	13460	13381.81	1.59	0	-89	13646	13552	13476	13382	13306	13515	13345	20	4030	500	9690	10	1	4034800	540	6.61	0.54	12	0.05	2023.00	24621.00	18150	20220822	-26.28	11600	20220930	15.34	15300	-12.55	20230424	12300	8.78	20230103	18150	-26.28	20220822	11600	15.34	20220930	1.48	N	221980	500	20 억		63993	N	N	0	N	00	N
89	20230611	184513	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13530	-60	5	-0.44	63348160	4691	276.76	13590	13630	13450	17660	9520	13590	13504.15	1.60	-310	-310	13763	13676	13593	13506	13423	13635	13465	20	4070	500	9780	10	1	4034800	546	6.69	0.55	12	0.12	2023.00	24621.00	18150	20220822	-25.45	11600	20220930	16.64	15300	-11.57	20230424	12300	10.00	20230103	18150	-25.45	20220822	11600	16.64	20220930	1.41	N	221980	500	20 억		64663	N	N	0	N	00	N