KissMeData/049550/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	160454	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	80	2	1.72	290293250	62434	103.61	4720	4730	4610	6030	3255	4645	4649.60	0.55	0	24799	4968	4806	4718	4556	4468	4762	4512	101	1387	500	3250	5	1	19606277	926	23.39	1.32	12	0.32	202.00	3570.00	7620	20220719	-37.99	4550	20230315	3.85	6660	-29.05	20230510	4550	3.85	20230315	7620	-37.99	20220719	4550	3.85	20230315	0.88	N	049550	500	101 억		108368	N	N	0	N	00	N
3	20230630	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	45	2	0.97	286324050	61589	102.21	4720	4730	4610	6030	3255	4645	4648.95	0.55	0	24799	4968	4806	4718	4556	4468	4762	4512	101	1387	500	3250	5	1	19606277	920	23.22	1.31	12	0.31	202.00	3570.00	7620	20220719	-38.45	4550	20230315	3.08	6660	-29.58	20230510	4550	3.08	20230315	7620	-38.45	20220719	4550	3.08	20230315	0.88	N	049550	500	101 억		108368	N	N	0	N	00	N
4	20230630	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	4705	60	2	1.29	279422700	60121	99.78	4720	4730	4610	6030	3255	4645	4647.67	0.55	0	23694	4968	4806	4718	4556	4468	4762	4512	101	1387	500	3250	5	1	19606277	922	23.29	1.32	12	0.31	202.00	3570.00	7620	20220719	-38.25	4550	20230315	3.41	6660	-29.35	20230510	4550	3.41	20230315	7620	-38.25	20220719	4550	3.41	20230315	0.88	N	049550	500	101 억		108368	N	N	0	N	00	N
5	20230630	130456	57	100.00	KOSDAQ		화학	N	N	N	N		N	4630	-15	5	-0.32	240674740	51861	86.07	4720	4720	4610	6030	3255	4645	4640.77	0.55	0	24695	4968	4806	4718	4556	4468	4762	4512	101	1387	500	3250	5	1	19606277	908	22.92	1.30	12	0.26	202.00	3570.00	7620	20220719	-39.24	4550	20230315	1.76	6660	-30.48	20230510	4550	1.76	20230315	7620	-39.24	20220719	4550	1.76	20230315	0.88	N	049550	500	101 억		108368	N	N	0	N	00	N
6	20230630	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	4665	20	2	0.43	156010600	33590	55.75	4720	4720	4610	6030	3255	4645	4644.55	0.55	0	12694	4968	4806	4718	4556	4468	4762	4512	101	1387	500	3250	5	1	19606277	915	23.09	1.31	12	0.17	202.00	3570.00	7620	20220719	-38.78	4550	20230315	2.53	6660	-29.95	20230510	4550	2.53	20230315	7620	-38.78	20220719	4550	2.53	20230315	0.88	N	049550	500	101 억		108368	N	N	0	N	00	N
7	20230630	110455	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	25	2	0.54	74380175	15990	26.54	4720	4720	4610	6030	3255	4645	4651.67	0.55	0	516	4968	4806	4718	4556	4468	4762	4512	101	1387	500	3250	5	1	19606277	916	23.12	1.31	12	0.08	202.00	3570.00	7620	20220719	-38.71	4550	20230315	2.64	6660	-29.88	20230510	4550	2.64	20230315	7620	-38.71	20220719	4550	2.64	20230315	0.88	N	049550	500	101 억		108368	N	N	0	N	00	N
8	20230630	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	-5	5	-0.11	40280110	8686	14.42	4720	4720	4610	6030	3255	4645	4637.36	0.55	0	-2724	4968	4806	4718	4556	4468	4762	4512	101	1387	500	3250	5	1	19606277	910	22.97	1.30	12	0.04	202.00	3570.00	7620	20220719	-39.11	4550	20230315	1.98	6660	-30.33	20230510	4550	1.98	20230315	7620	-39.11	20220719	4550	1.98	20230315	0.88	N	049550	500	101 억		108368	N	N	0	N	00	N
9	20230630	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	75	2	1.61	2447150	520	0.86	4720	4720	4705	6030	3255	4645	4706.06	0.55	0	-496	4968	4806	4718	4556	4468	4762	4512	101	1387	500	3250	5	1	19606277	925	23.37	1.32	12	0.00	202.00	3570.00	7620	20220719	-38.06	4550	20230315	3.74	6660	-29.13	20230510	4550	3.74	20230315	7620	-38.06	20220719	4550	3.74	20230315	0.88	N	049550	500	101 억		108368	N	N	0	N	00	N
10	20230629	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	4645	-145	5	-3.03	281836260	60251	286.45	4880	4880	4630	6220	3355	4790	4678.10	0.57	0	-4032	4953	4871	4813	4731	4673	4842	4702	101	1432	500	3350	5	1	19606277	911	23.00	1.30	12	0.31	202.00	3570.00	7620	20220719	-39.04	4550	20230315	2.09	6660	-30.26	20230510	4550	2.09	20230315	7620	-39.04	20220719	4550	2.09	20230315	0.85	N	049550	500	101 억		112414	N	N	0	N	00	N
11	20230629	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	4645	-145	5	-3.03	235419215	50258	238.94	4880	4880	4630	6220	3355	4790	4684.21	0.57	0	-1754	4953	4871	4813	4731	4673	4842	4702	101	1432	500	3350	5	1	19606277	911	23.00	1.30	12	0.26	202.00	3570.00	7620	20220719	-39.04	4550	20230315	2.09	6660	-30.26	20230510	4550	2.09	20230315	7620	-39.04	20220719	4550	2.09	20230315	0.85	N	049550	500	101 억		112414	N	N	0	N	00	N
12	20230629	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	-70	5	-1.46	85485050	18093	86.02	4880	4880	4685	6220	3355	4790	4724.76	0.57	0	-4724	4953	4871	4813	4731	4673	4842	4702	101	1432	500	3350	5	1	19606277	925	23.37	1.32	12	0.09	202.00	3570.00	7620	20220719	-38.06	4550	20230315	3.74	6660	-29.13	20230510	4550	3.74	20230315	7620	-38.06	20220719	4550	3.74	20230315	0.85	N	049550	500	101 억		112414	N	N	0	N	00	N
13	20230629	130452	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	-65	5	-1.36	80141550	16958	80.62	4880	4880	4685	6220	3355	4790	4725.88	0.57	0	-4665	4953	4871	4813	4731	4673	4842	4702	101	1432	500	3350	5	1	19606277	926	23.39	1.32	12	0.09	202.00	3570.00	7620	20220719	-37.99	4550	20230315	3.85	6660	-29.05	20230510	4550	3.85	20230315	7620	-37.99	20220719	4550	3.85	20230315	0.85	N	049550	500	101 억		112414	N	N	0	N	00	N
14	20230629	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	4710	-80	5	-1.67	58404595	12327	58.61	4880	4880	4700	6220	3355	4790	4737.94	0.57	0	-4400	4953	4871	4813	4731	4673	4842	4702	101	1432	500	3350	5	1	19606277	923	23.32	1.32	12	0.06	202.00	3570.00	7620	20220719	-38.19	4550	20230315	3.52	6660	-29.28	20230510	4550	3.52	20230315	7620	-38.19	20220719	4550	3.52	20230315	0.85	N	049550	500	101 억		112414	N	N	0	N	00	N
15	20230629	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	-65	5	-1.36	27477555	5764	27.40	4880	4880	4720	6220	3355	4790	4767.10	0.57	0	-2381	4953	4871	4813	4731	4673	4842	4702	101	1432	500	3350	5	1	19606277	926	23.39	1.32	12	0.03	202.00	3570.00	7620	20220719	-37.99	4550	20230315	3.85	6660	-29.05	20230510	4550	3.85	20230315	7620	-37.99	20220719	4550	3.85	20230315	0.85	N	049550	500	101 억		112414	N	N	0	N	00	N
16	20230629	100454	57	100.00	KOSDAQ		화학	N	N	N	N		N	4760	-30	5	-0.63	15094525	3152	14.99	4880	4880	4760	6220	3355	4790	4788.87	0.57	0	-377	4953	4871	4813	4731	4673	4842	4702	101	1432	500	3350	5	1	19606277	933	23.56	1.33	12	0.02	202.00	3570.00	7620	20220719	-37.53	4550	20230315	4.62	6660	-28.53	20230510	4550	4.62	20230315	7620	-37.53	20220719	4550	4.62	20230315	0.85	N	049550	500	101 억		112414	N	N	0	N	00	N
17	20230629	090451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	65	2	1.36	462485	95	0.45	4880	4880	4845	6220	3355	4790	4868.26	0.57	0	-13	4953	4871	4813	4731	4673	4842	4702	101	1432	500	3350	5	1	19606277	952	24.03	1.36	12	0.00	202.00	3570.00	7620	20220719	-36.29	4550	20230315	6.70	6660	-27.10	20230510	4550	6.70	20230315	7620	-36.29	20220719	4550	6.70	20230315	0.85	N	049550	500	101 억		112414	N	N	0	N	00	N
18	20230628	160449	57	100.00	KOSDAQ		화학	N	N	N	N		N	4790	-60	5	-1.24	101364390	21032	7.31	4850	4895	4755	6300	3395	4850	4819.62	0.57	0	209	5446	5147	4951	4652	4456	5297	4802	101	1452	500	3390	5	1	19606277	939	23.71	1.34	12	0.11	202.00	3570.00	7620	20220719	-37.14	4550	20230315	5.27	6660	-28.08	20230510	4550	5.27	20230315	7620	-37.14	20220719	4550	5.27	20230315	0.85	N	049550	500	101 억		112132	N	N	0	N	00	N
19	20230628	150451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-50	5	-1.03	90939290	18857	6.55	4850	4895	4755	6300	3395	4850	4822.57	0.57	0	621	5446	5147	4951	4652	4456	5297	4802	101	1452	500	3390	5	1	19606277	941	23.76	1.34	12	0.10	202.00	3570.00	7620	20220719	-37.01	4550	20230315	5.49	6660	-27.93	20230510	4550	5.49	20230315	7620	-37.01	20220719	4550	5.49	20230315	0.85	N	049550	500	101 억		112132	N	N	0	N	00	N
20	20230628	140449	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	-30	5	-0.62	81117655	16812	5.84	4850	4895	4755	6300	3395	4850	4824.99	0.57	0	948	5446	5147	4951	4652	4456	5297	4802	101	1452	500	3390	5	1	19606277	945	23.86	1.35	12	0.09	202.00	3570.00	7620	20220719	-36.75	4550	20230315	5.93	6660	-27.63	20230510	4550	5.93	20230315	7620	-36.75	20220719	4550	5.93	20230315	0.85	N	049550	500	101 억		112132	N	N	0	N	00	N
21	20230628	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4830	-20	5	-0.41	75463505	15637	5.44	4850	4895	4755	6300	3395	4850	4825.96	0.57	0	1126	5446	5147	4951	4652	4456	5297	4802	101	1452	500	3390	5	1	19606277	947	23.91	1.35	12	0.08	202.00	3570.00	7620	20220719	-36.61	4550	20230315	6.15	6660	-27.48	20230510	4550	6.15	20230315	7620	-36.61	20220719	4550	6.15	20230315	0.85	N	049550	500	101 억		112132	N	N	0	N	00	N
22	20230628	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	-25	5	-0.52	69039885	14304	4.97	4850	4895	4755	6300	3395	4850	4826.61	0.57	0	1124	5446	5147	4951	4652	4456	5297	4802	101	1452	500	3390	5	1	19606277	946	23.89	1.35	12	0.07	202.00	3570.00	7620	20220719	-36.68	4550	20230315	6.04	6660	-27.55	20230510	4550	6.04	20230315	7620	-36.68	20220719	4550	6.04	20230315	0.85	N	049550	500	101 억		112132	N	N	0	N	00	N
23	20230628	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	4835	-15	5	-0.31	53403195	11064	3.85	4850	4895	4755	6300	3395	4850	4826.75	0.57	0	1178	5446	5147	4951	4652	4456	5297	4802	101	1452	500	3390	5	1	19606277	948	23.94	1.35	12	0.06	202.00	3570.00	7620	20220719	-36.55	4550	20230315	6.26	6660	-27.40	20230510	4550	6.26	20230315	7620	-36.55	20220719	4550	6.26	20230315	0.85	N	049550	500	101 억		112132	N	N	0	N	00	N
24	20230628	100454	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	5	2	0.10	40298965	8359	2.91	4850	4895	4755	6300	3395	4850	4821.03	0.57	0	283	5446	5147	4951	4652	4456	5297	4802	101	1452	500	3390	5	1	19606277	952	24.03	1.36	12	0.04	202.00	3570.00	7620	20220719	-36.29	4550	20230315	6.70	6660	-27.10	20230510	4550	6.70	20230315	7620	-36.29	20220719	4550	6.70	20230315	0.85	N	049550	500	101 억		112132	N	N	0	N	00	N
25	20230628	090451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	35	2	0.72	1062630	218	0.08	4850	4895	4850	6300	3395	4850	4874.45	0.57	0	-140	5446	5147	4951	4652	4456	5297	4802	101	1452	500	3390	5	1	19606277	958	24.18	1.37	12	0.00	202.00	3570.00	7620	20220719	-35.89	4550	20230315	7.36	6660	-26.65	20230510	4550	7.36	20230315	7620	-35.89	20220719	4550	7.36	20230315	0.85	N	049550	500	101 억		112132	N	N	0	N	00	N
26	20230627	160452	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	75	2	1.57	1440785000	287060	2011.49	4780	5250	4755	6200	3345	4775	5019.11	0.62	0	-9192	4858	4816	4738	4696	4618	4837	4717	101	1427	500	3340	5	1	19606277	951	24.01	1.36	12	1.46	202.00	3570.00	7620	20220719	-36.35	4550	20230315	6.59	6660	-27.18	20230510	4550	6.59	20230315	7620	-36.35	20220719	4550	6.59	20230315	0.87	N	049550	500	101 억		121421	N	N	0	N	00	N
27	20230627	150455	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	85	2	1.78	1425035810	283813	1988.74	4780	5250	4755	6200	3345	4775	5021.04	0.62	0	-9270	4858	4816	4738	4696	4618	4837	4717	101	1427	500	3340	5	1	19606277	953	24.06	1.36	12	1.45	202.00	3570.00	7620	20220719	-36.22	4550	20230315	6.81	6660	-27.03	20230510	4550	6.81	20230315	7620	-36.22	20220719	4550	6.81	20230315	0.87	N	049550	500	101 억		121421	N	N	0	N	00	N
28	20230627	140459	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	85	2	1.78	1401222125	278913	1954.40	4780	5250	4755	6200	3345	4775	5023.87	0.62	0	-10351	4858	4816	4738	4696	4618	4837	4717	101	1427	500	3340	5	1	19606277	953	24.06	1.36	12	1.42	202.00	3570.00	7620	20220719	-36.22	4550	20230315	6.81	6660	-27.03	20230510	4550	6.81	20230315	7620	-36.22	20220719	4550	6.81	20230315	0.87	N	049550	500	101 억		121421	N	N	0	N	00	N
29	20230627	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	110	2	2.30	1324556840	263160	1844.02	4780	5250	4755	6200	3345	4775	5033.28	0.62	0	-13660	4858	4816	4738	4696	4618	4837	4717	101	1427	500	3340	5	1	19606277	958	24.18	1.37	12	1.34	202.00	3570.00	7620	20220719	-35.89	4550	20230315	7.36	6660	-26.65	20230510	4550	7.36	20230315	7620	-35.89	20220719	4550	7.36	20230315	0.87	N	049550	500	101 억		121421	N	N	0	N	00	N
30	20230627	120500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	140	2	2.93	1292979425	256707	1798.80	4780	5250	4755	6200	3345	4775	5036.79	0.62	0	-15708	4858	4816	4738	4696	4618	4837	4717	101	1427	500	3340	5	1	19606277	964	24.33	1.38	12	1.31	202.00	3570.00	7620	20220719	-35.50	4550	20230315	8.02	6660	-26.20	20230510	4550	8.02	20230315	7620	-35.50	20220719	4550	8.02	20230315	0.87	N	049550	500	101 억		121421	N	N	0	N	00	N
31	20230627	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	120	2	2.51	1209058495	239534	1678.47	4780	5250	4755	6200	3345	4775	5047.54	0.62	0	-22877	4858	4816	4738	4696	4618	4837	4717	101	1427	500	3340	5	1	19606277	960	24.23	1.37	12	1.22	202.00	3570.00	7620	20220719	-35.76	4550	20230315	7.58	6660	-26.50	20230510	4550	7.58	20230315	7620	-35.76	20220719	4550	7.58	20230315	0.87	N	049550	500	101 억		121421	N	N	0	N	00	N
32	20230627	100449	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	5	2	0.10	2422955	508	3.56	4780	4790	4755	6200	3345	4775	4769.60	0.62	0	67	4858	4816	4738	4696	4618	4837	4717	101	1427	500	3340	5	1	19606277	937	23.66	1.34	12	0.00	202.00	3570.00	7620	20220719	-37.27	4550	20230315	5.05	6660	-28.23	20230510	4550	5.05	20230315	7620	-37.27	20220719	4550	5.05	20230315	0.87	N	049550	500	101 억		121421	N	N	0	N	00	N
33	20230627	090451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	0	3	0.00	105155	22	0.15	4780	4780	4775	6200	3345	4775	4779.77	0.62	0	0	4858	4816	4738	4696	4618	4837	4717	101	1427	500	3340	5	1	19606277	936	23.64	1.34	12	0.00	202.00	3570.00	7620	20220719	-37.34	4550	20230315	4.95	6660	-28.30	20230510	4550	4.95	20230315	7620	-37.34	20220719	4550	4.95	20230315	0.87	N	049550	500	101 억		121421	N	N	0	N	00	N
34	20230626	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	105	2	2.25	66900250	14179	89.03	4670	4780	4660	6070	3270	4670	4718.26	0.60	0	3870	4786	4727	4691	4632	4596	4710	4615	101	1400	500	3260	5	1	19606277	936	23.64	1.34	12	0.07	202.00	3570.00	7620	20220719	-37.34	4550	20230315	4.95	6660	-28.30	20230510	4550	4.95	20230315	7620	-37.34	20220719	4550	4.95	20230315	0.88	N	049550	500	101 억		117540	N	N	0	N	00	N
35	20230626	150453	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	110	2	2.36	62488165	13255	83.23	4670	4780	4660	6070	3270	4670	4714.31	0.60	0	3944	4786	4727	4691	4632	4596	4710	4615	101	1400	500	3260	5	1	19606277	937	23.66	1.34	12	0.07	202.00	3570.00	7620	20220719	-37.27	4550	20230315	5.05	6660	-28.23	20230510	4550	5.05	20230315	7620	-37.27	20220719	4550	5.05	20230315	0.88	N	049550	500	101 억		117540	N	N	0	N	00	N
36	20230626	140453	57	100.00	KOSDAQ		화학	N	N	N	N		N	4725	55	2	1.18	52212825	11100	69.70	4670	4750	4660	6070	3270	4670	4703.86	0.60	0	3902	4786	4727	4691	4632	4596	4710	4615	101	1400	500	3260	5	1	19606277	926	23.39	1.32	12	0.06	202.00	3570.00	7620	20220719	-37.99	4550	20230315	3.85	6660	-29.05	20230510	4550	3.85	20230315	7620	-37.99	20220719	4550	3.85	20230315	0.88	N	049550	500	101 억		117540	N	N	0	N	00	N
37	20230626	130452	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	50	2	1.07	49658780	10559	66.30	4670	4750	4660	6070	3270	4670	4702.98	0.60	0	3403	4786	4727	4691	4632	4596	4710	4615	101	1400	500	3260	5	1	19606277	925	23.37	1.32	12	0.05	202.00	3570.00	7620	20220719	-38.06	4550	20230315	3.74	6660	-29.13	20230510	4550	3.74	20230315	7620	-38.06	20220719	4550	3.74	20230315	0.88	N	049550	500	101 억		117540	N	N	0	N	00	N
38	20230626	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	4730	60	2	1.28	32607345	6945	43.61	4670	4750	4660	6070	3270	4670	4695.08	0.60	0	2339	4786	4727	4691	4632	4596	4710	4615	101	1400	500	3260	5	1	19606277	927	23.42	1.32	12	0.04	202.00	3570.00	7620	20220719	-37.93	4550	20230315	3.96	6660	-28.98	20230510	4550	3.96	20230315	7620	-37.93	20220719	4550	3.96	20230315	0.88	N	049550	500	101 억		117540	N	N	0	N	00	N
39	20230626	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	50	2	1.07	32315225	6883	43.22	4670	4750	4660	6070	3270	4670	4694.93	0.60	0	2307	4786	4727	4691	4632	4596	4710	4615	101	1400	500	3260	5	1	19606277	925	23.37	1.32	12	0.04	202.00	3570.00	7620	20220719	-38.06	4550	20230315	3.74	6660	-29.13	20230510	4550	3.74	20230315	7620	-38.06	20220719	4550	3.74	20230315	0.88	N	049550	500	101 억		117540	N	N	0	N	00	N
40	20230626	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	4685	15	2	0.32	13119095	2800	17.58	4670	4695	4660	6070	3270	4670	4685.39	0.60	0	912	4786	4727	4691	4632	4596	4710	4615	101	1400	500	3260	5	1	19606277	919	23.19	1.31	12	0.01	202.00	3570.00	7620	20220719	-38.52	4550	20230315	2.97	6660	-29.65	20230510	4550	2.97	20230315	7620	-38.52	20220719	4550	2.97	20230315	0.88	N	049550	500	101 억		117540	N	N	0	N	00	N
41	20230626	090451	57	100.00	KOSDAQ		화학	N	N	N	N		N	4660	-10	5	-0.21	979330	210	1.32	4670	4670	4660	6070	3270	4670	4663.48	0.60	0	-32	4786	4727	4691	4632	4596	4710	4615	101	1400	500	3260	5	1	19606277	914	23.07	1.31	12	0.00	202.00	3570.00	7620	20220719	-38.85	4550	20230315	2.42	6660	-30.03	20230510	4550	2.42	20230315	7620	-38.85	20220719	4550	2.42	20230315	0.88	N	049550	500	101 억		117540	N	N	0	N	00	N
42	20230623	164034	57	100.00	KOSDAQ		화학	N	N	N	N		N	4670	-45	5	-0.95	74602820	15926	150.69	4750	4750	4655	6120	3305	4715	4684.54	0.62	0	-4097	4825	4770	4725	4670	4625	4747	4647	101	1407	500	3300	5	1	19606277	916	23.12	1.31	12	0.08	202.00	3570.00	7620	20220719	-38.71	4550	20230315	2.64	6660	-29.88	20230510	4550	2.64	20230315	7620	-38.71	20220719	4550	2.64	20230315	0.89	N	049550	500	101 억		122138	N	N	0	N	00	N
43	20230623	140402	57	100.00	KOSDAQ		화학	N	N	N	N		N	4690	-25	5	-0.53	45041835	9610	90.93	4750	4750	4655	6120	3305	4715	4686.98	0.62	0	-4098	4825	4770	4725	4670	4625	4747	4647	101	1407	500	3300	5	1	19606277	920	23.22	1.31	12	0.05	202.00	3570.00	7620	20220719	-38.45	4550	20230315	3.08	6660	-29.58	20230510	4550	3.08	20230315	7620	-38.45	20220719	4550	3.08	20230315	0.89	N	049550	500	101 억		122138	N	N	0	N	00	N
44	20230622	160820	57	100.00	KOSDAQ		화학	N	N	N	N		N	4715	-15	5	-0.32	49146815	10443	42.96	4725	4780	4680	6140	3315	4730	4706.20	0.60	0	1193	4830	4780	4725	4675	4620	4752	4647	101	1412	500	3310	5	1	19606277	924	23.34	1.32	12	0.05	202.00	3570.00	7620	20220719	-38.12	4550	20230315	3.63	6660	-29.20	20230510	4550	3.63	20230315	7620	-38.12	20220719	4550	3.63	20230315	0.89	N	049550	500	101 억		117819	N	N	0	N	00	N
45	20230622	150614	57	100.00	KOSDAQ		화학	N	N	N	N		N	4720	-10	5	-0.21	47523270	10098	41.54	4725	4780	4680	6140	3315	4730	4706.21	0.60	0	1106	4830	4780	4725	4675	4620	4752	4647	101	1412	500	3310	5	1	19606277	925	23.37	1.32	12	0.05	202.00	3570.00	7620	20220719	-38.06	4550	20230315	3.74	6660	-29.13	20230510	4550	3.74	20230315	7620	-38.06	20220719	4550	3.74	20230315	0.89	N	049550	500	101 억		117819	N	N	0	N	00	N
46	20230622	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	45	2	0.95	21468690	4561	18.76	4725	4780	4680	6140	3315	4730	4707.01	0.60	0	8	4830	4780	4725	4675	4620	4752	4647	101	1412	500	3310	5	1	19606277	936	23.64	1.34	12	0.02	202.00	3570.00	7620	20220719	-37.34	4550	20230315	4.95	6660	-28.30	20230510	4550	4.95	20230315	7620	-37.34	20220719	4550	4.95	20230315	0.89	N	049550	500	101 억		117819	N	N	0	N	00	N
47	20230622	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	50	2	1.06	17860070	3799	15.63	4725	4780	4680	6140	3315	4730	4701.26	0.60	0	34	4830	4780	4725	4675	4620	4752	4647	101	1412	500	3310	5	1	19606277	937	23.66	1.34	12	0.02	202.00	3570.00	7620	20220719	-37.27	4550	20230315	5.05	6660	-28.23	20230510	4550	5.05	20230315	7620	-37.27	20220719	4550	5.05	20230315	0.89	N	049550	500	101 억		117819	N	N	0	N	00	N
48	20230622	120321	57	100.00	KOSDAQ		화학	N	N	N	N		N	4730	0	3	0.00	16703185	3554	14.62	4725	4730	4680	6140	3315	4730	4699.83	0.60	0	45	4830	4780	4725	4675	4620	4752	4647	101	1412	500	3310	5	1	19606277	927	23.42	1.32	12	0.02	202.00	3570.00	7620	20220719	-37.93	4550	20230315	3.96	6660	-28.98	20230510	4550	3.96	20230315	7620	-37.93	20220719	4550	3.96	20230315	0.89	N	049550	500	101 억		117819	N	N	0	N	00	N
49	20230622	110745	57	100.00	KOSDAQ		화학	N	N	N	N		N	4700	-30	5	-0.63	11064965	2359	9.70	4725	4725	4680	6140	3315	4730	4690.53	0.60	0	33	4830	4780	4725	4675	4620	4752	4647	101	1412	500	3310	5	1	19606277	921	23.27	1.32	12	0.01	202.00	3570.00	7620	20220719	-38.32	4550	20230315	3.30	6660	-29.43	20230510	4550	3.30	20230315	7620	-38.32	20220719	4550	3.30	20230315	0.89	N	049550	500	101 억		117819	N	N	0	N	00	N
50	20230622	100442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4680	-50	5	-1.06	8240265	1758	7.23	4725	4725	4680	6140	3315	4730	4687.30	0.60	0	-171	4830	4780	4725	4675	4620	4752	4647	101	1412	500	3310	5	1	19606277	918	23.17	1.31	12	0.01	202.00	3570.00	7620	20220719	-38.58	4550	20230315	2.86	6660	-29.73	20230510	4550	2.86	20230315	7620	-38.58	20220719	4550	2.86	20230315	0.89	N	049550	500	101 억		117819	N	N	0	N	00	N
51	20230622	090413	57	100.00	KOSDAQ		화학	N	N	N	N		N	4685	-45	5	-0.95	1420435	302	1.24	4725	4725	4685	6140	3315	4730	4703.43	0.60	0	-262	4830	4780	4725	4675	4620	4752	4647	101	1412	500	3310	5	1	19606277	919	23.19	1.31	12	0.00	202.00	3570.00	7620	20220719	-38.52	4550	20230315	2.97	6660	-29.65	20230510	4550	2.97	20230315	7620	-38.52	20220719	4550	2.97	20230315	0.89	N	049550	500	101 억		117819	N	N	0	N	00	N
52	20230621	160646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4730	-30	5	-0.63	113960595	24211	147.04	4755	4775	4670	6180	3335	4760	4706.98	0.60	0	-623	4833	4796	4773	4736	4713	4785	4725	101	1422	500	3330	5	1	19606277	927	23.42	1.32	12	0.12	202.00	3570.00	7620	20220719	-37.93	4550	20230315	3.96	6660	-28.98	20230510	4550	3.96	20230315	7620	-37.93	20220719	4550	3.96	20230315	0.89	N	049550	500	101 억		118454	N	N	0	N	00	N
53	20230621	150921	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4755	-5	5	-0.11	111723505	23738	144.16	4755	4775	4670	6180	3335	4760	4706.53	0.60	0	-552	4833	4796	4773	4736	4713	4785	4725	101	1422	500	3330	5	1	19606277	932	23.54	1.33	12	0.12	202.00	3570.00	7620	20220719	-37.60	4550	20230315	4.51	6660	-28.60	20230510	4550	4.51	20230315	7620	-37.60	20220719	4550	4.51	20230315	0.89	N	049550	500	101 억		118454	N	N	0	N	00	N
54	20230621	140320	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4725	-35	5	-0.74	105802735	22490	136.58	4755	4775	4670	6180	3335	4760	4704.43	0.60	0	680	4833	4796	4773	4736	4713	4785	4725	101	1422	500	3330	5	1	19606277	926	23.39	1.32	12	0.11	202.00	3570.00	7620	20220719	-37.99	4550	20230315	3.85	6660	-29.05	20230510	4550	3.85	20230315	7620	-37.99	20220719	4550	3.85	20230315	0.89	N	049550	500	101 억		118454	N	N	0	N	00	N
55	20230621	130720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4705	-55	5	-1.16	91940325	19557	118.77	4755	4755	4670	6180	3335	4760	4701.15	0.60	0	2134	4833	4796	4773	4736	4713	4785	4725	101	1422	500	3330	5	1	19606277	922	23.29	1.32	12	0.10	202.00	3570.00	7620	20220719	-38.25	4550	20230315	3.41	6660	-29.35	20230510	4550	3.41	20230315	7620	-38.25	20220719	4550	3.41	20230315	0.89	N	049550	500	101 억		118454	N	N	0	N	00	N
56	20230621	120950	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4710	-50	5	-1.05	90885285	19333	117.41	4755	4755	4670	6180	3335	4760	4701.04	0.60	0	2170	4833	4796	4773	4736	4713	4785	4725	101	1422	500	3330	5	1	19606277	923	23.32	1.32	12	0.10	202.00	3570.00	7620	20220719	-38.19	4550	20230315	3.52	6660	-29.28	20230510	4550	3.52	20230315	7620	-38.19	20220719	4550	3.52	20230315	0.89	N	049550	500	101 억		118454	N	N	0	N	00	N
57	20230621	111013	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4715	-45	5	-0.95	80306770	17080	103.73	4755	4755	4670	6180	3335	4760	4701.80	0.60	0	2201	4833	4796	4773	4736	4713	4785	4725	101	1422	500	3330	5	1	19606277	924	23.34	1.32	12	0.09	202.00	3570.00	7620	20220719	-38.12	4550	20230315	3.63	6660	-29.20	20230510	4550	3.63	20230315	7620	-38.12	20220719	4550	3.63	20230315	0.89	N	049550	500	101 억		118454	N	N	0	N	00	N
58	20230621	100946	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4700	-60	5	-1.26	71126255	15129	91.88	4755	4755	4670	6180	3335	4760	4701.32	0.60	0	2561	4833	4796	4773	4736	4713	4785	4725	101	1422	500	3330	5	1	19606277	921	23.27	1.32	12	0.08	202.00	3570.00	7620	20220719	-38.32	4550	20230315	3.30	6660	-29.43	20230510	4550	3.30	20230315	7620	-38.32	20220719	4550	3.30	20230315	0.89	N	049550	500	101 억		118454	N	N	0	N	00	N
59	20230621	090914	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4745	-15	5	-0.32	2823750	595	3.61	4755	4755	4720	6180	3335	4760	4745.80	0.60	0	-334	4833	4796	4773	4736	4713	4785	4725	101	1422	500	3330	5	1	19606277	930	23.49	1.33	12	0.00	202.00	3570.00	7620	20220719	-37.73	4550	20230315	4.29	6660	-28.75	20230510	4550	4.29	20230315	7620	-37.73	20220719	4550	4.29	20230315	0.89	N	049550	500	101 억		118454	N	N	0	N	00	N
60	20230620	160832	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4760	-50	5	-1.04	78567870	16457	124.50	4810	4810	4750	6250	3370	4810	4774.29	0.63	0	-4456	4970	4890	4815	4735	4660	4852	4697	101	1440	500	3360	5	1	19606277	933	23.56	1.33	12	0.08	202.00	3570.00	7620	20220719	-37.53	4550	20230315	4.62	6660	-28.53	20230510	4550	4.62	20230315	7620	-37.53	20220719	4550	4.62	20230315	0.89	N	049550	500	101 억		122900	N	N	0	N	00	N
61	20230620	150709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4775	-35	5	-0.73	65793525	13775	104.21	4810	4810	4750	6250	3370	4810	4776.30	0.63	0	-4224	4970	4890	4815	4735	4660	4852	4697	101	1440	500	3360	5	1	19606277	936	23.64	1.34	12	0.07	202.00	3570.00	7620	20220719	-37.34	4550	20230315	4.95	6660	-28.30	20230510	4550	4.95	20230315	7620	-37.34	20220719	4550	4.95	20230315	0.89	N	049550	500	101 억		122900	N	N	0	N	00	N
62	20230620	140141	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4775	-35	5	-0.73	49681280	10401	78.69	4810	4810	4750	6250	3370	4810	4776.59	0.63	0	-2590	4970	4890	4815	4735	4660	4852	4697	101	1440	500	3360	5	1	19606277	936	23.64	1.34	12	0.05	202.00	3570.00	7620	20220719	-37.34	4550	20230315	4.95	6660	-28.30	20230510	4550	4.95	20230315	7620	-37.34	20220719	4550	4.95	20230315	0.89	N	049550	500	101 억		122900	N	N	0	N	00	N
63	20230620	130851	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4790	-20	5	-0.42	39937865	8364	63.28	4810	4810	4750	6250	3370	4810	4774.97	0.63	0	-1207	4970	4890	4815	4735	4660	4852	4697	101	1440	500	3360	5	1	19606277	939	23.71	1.34	12	0.04	202.00	3570.00	7620	20220719	-37.14	4550	20230315	5.27	6660	-28.08	20230510	4550	5.27	20230315	7620	-37.14	20220719	4550	5.27	20230315	0.89	N	049550	500	101 억		122900	N	N	0	N	00	N
64	20230620	120156	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4785	-25	5	-0.52	39261835	8223	62.21	4810	4810	4750	6250	3370	4810	4774.64	0.63	0	-1200	4970	4890	4815	4735	4660	4852	4697	101	1440	500	3360	5	1	19606277	938	23.69	1.34	12	0.04	202.00	3570.00	7620	20220719	-37.20	4550	20230315	5.16	6660	-28.15	20230510	4550	5.16	20230315	7620	-37.20	20220719	4550	5.16	20230315	0.89	N	049550	500	101 억		122900	N	N	0	N	00	N
65	20230620	110123	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4790	-20	5	-0.42	38236775	8009	60.59	4810	4810	4750	6250	3370	4810	4774.23	0.63	0	-1200	4970	4890	4815	4735	4660	4852	4697	101	1440	500	3360	5	1	19606277	939	23.71	1.34	12	0.04	202.00	3570.00	7620	20220719	-37.14	4550	20230315	5.27	6660	-28.08	20230510	4550	5.27	20230315	7620	-37.14	20220719	4550	5.27	20230315	0.89	N	049550	500	101 억		122900	N	N	0	N	00	N
66	20230620	100711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4810	0	3	0.00	33371145	6994	52.91	4810	4810	4750	6250	3370	4810	4771.40	0.63	0	-977	4970	4890	4815	4735	4660	4852	4697	101	1440	500	3360	5	1	19606277	943	23.81	1.35	12	0.04	202.00	3570.00	7620	20220719	-36.88	4550	20230315	5.71	6660	-27.78	20230510	4550	5.71	20230315	7620	-36.88	20220719	4550	5.71	20230315	0.89	N	049550	500	101 억		122900	N	N	0	N	00	N
67	20230620	090202	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4810	0	3	0.00	4516590	939	7.10	4810	4810	4810	6250	3370	4810	4810.00	0.63	0	-719	4970	4890	4815	4735	4660	4852	4697	101	1440	500	3360	5	1	19606277	943	23.81	1.35	12	0.00	202.00	3570.00	7620	20220719	-36.88	4550	20230315	5.71	6660	-27.78	20230510	4550	5.71	20230315	7620	-36.88	20220719	4550	5.71	20230315	0.89	N	049550	500	101 억		122900	N	N	0	N	00	N
68	20230619	160648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4810	-30	5	-0.62	63599115	13218	130.14	4840	4895	4740	6290	3390	4840	4811.56	0.64	0	-1691	4920	4880	4860	4820	4800	4870	4810	101	1450	500	3380	5	1	19606277	943	23.81	1.35	12	0.07	202.00	3570.00	7620	20220719	-36.88	4550	20230315	5.71	6660	-27.78	20230510	4550	5.71	20230315	7620	-36.88	20220719	4550	5.71	20230315	0.89	N	049550	500	101 억		124589	N	N	0	N	00	N
69	20230619	150631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4810	-30	5	-0.62	60572460	12588	123.93	4840	4895	4740	6290	3390	4840	4811.92	0.64	0	-1698	4920	4880	4860	4820	4800	4870	4810	101	1450	500	3380	5	1	19606277	943	23.81	1.35	12	0.06	202.00	3570.00	7620	20220719	-36.88	4550	20230315	5.71	6660	-27.78	20230510	4550	5.71	20230315	7620	-36.88	20220719	4550	5.71	20230315	0.89	N	049550	500	101 억		124589	N	N	0	N	00	N
70	20230619	140937	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4800	-40	5	-0.83	49803175	10346	101.86	4840	4895	4740	6290	3390	4840	4813.76	0.64	0	-2576	4920	4880	4860	4820	4800	4870	4810	101	1450	500	3380	5	1	19606277	941	23.76	1.34	12	0.05	202.00	3570.00	7620	20220719	-37.01	4550	20230315	5.49	6660	-27.93	20230510	4550	5.49	20230315	7620	-37.01	20220719	4550	5.49	20230315	0.89	N	049550	500	101 억		124589	N	N	0	N	00	N
71	20230619	130750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4810	-30	5	-0.62	48780465	10133	99.76	4840	4895	4740	6290	3390	4840	4814.02	0.64	0	-2373	4920	4880	4860	4820	4800	4870	4810	101	1450	500	3380	5	1	19606277	943	23.81	1.35	12	0.05	202.00	3570.00	7620	20220719	-36.88	4550	20230315	5.71	6660	-27.78	20230510	4550	5.71	20230315	7620	-36.88	20220719	4550	5.71	20230315	0.89	N	049550	500	101 억		124589	N	N	0	N	00	N
72	20230619	120654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4825	-15	5	-0.31	39109510	8122	79.96	4840	4895	4740	6290	3390	4840	4815.26	0.64	0	-2373	4920	4880	4860	4820	4800	4870	4810	101	1450	500	3380	5	1	19606277	946	23.89	1.35	12	0.04	202.00	3570.00	7620	20220719	-36.68	4550	20230315	6.04	6660	-27.55	20230510	4550	6.04	20230315	7620	-36.68	20220719	4550	6.04	20230315	0.89	N	049550	500	101 억		124589	N	N	0	N	00	N
73	20230619	110258	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4810	-30	5	-0.62	20459095	4252	41.86	4840	4895	4740	6290	3390	4840	4811.64	0.64	0	-1464	4920	4880	4860	4820	4800	4870	4810	101	1450	500	3380	5	1	19606277	943	23.81	1.35	12	0.02	202.00	3570.00	7620	20220719	-36.88	4550	20230315	5.71	6660	-27.78	20230510	4550	5.71	20230315	7620	-36.88	20220719	4550	5.71	20230315	0.89	N	049550	500	101 억		124589	N	N	0	N	00	N
74	20230619	100731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4790	-50	5	-1.03	17737550	3686	36.29	4840	4895	4740	6290	3390	4840	4812.14	0.64	0	-1608	4920	4880	4860	4820	4800	4870	4810	101	1450	500	3380	5	1	19606277	939	23.71	1.34	12	0.02	202.00	3570.00	7620	20220719	-37.14	4550	20230315	5.27	6660	-28.08	20230510	4550	5.27	20230315	7620	-37.14	20220719	4550	5.27	20230315	0.89	N	049550	500	101 억		124589	N	N	0	N	00	N
75	20230619	090304	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4845	5	2	0.10	72715	15	0.15	4840	4895	4840	6290	3390	4840	4847.67	0.64	0	0	4920	4880	4860	4820	4800	4870	4810	101	1450	500	3380	5	1	19606277	950	23.99	1.36	12	0.00	202.00	3570.00	7620	20220719	-36.42	4550	20230315	6.48	6660	-27.25	20230510	4550	6.48	20230315	7620	-36.42	20220719	4550	6.48	20230315	0.89	N	049550	500	101 억		124589	N	N	0	N	00	N
76	20230616	160950	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4840	-20	5	-0.41	49310455	10157	29.18	4860	4900	4840	6310	3405	4860	4855.15	0.64	0	-1220	4966	4912	4831	4777	4696	4872	4737	101	1452	500	3400	5	1	19606277	949	23.96	1.36	12	0.05	202.00	3570.00	7620	20220719	-36.48	4550	20230315	6.37	6660	-27.33	20230510	4550	6.37	20230315	7620	-36.48	20220719	4550	6.37	20230315	0.88	N	049550	500	101 억		125809	N	N	0	N	00	N
77	20230616	150446	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4845	-15	5	-0.31	46396290	9555	27.45	4860	4900	4840	6310	3405	4860	4855.71	0.64	0	-1219	4966	4912	4831	4777	4696	4872	4737	101	1452	500	3400	5	1	19606277	950	23.99	1.36	12	0.05	202.00	3570.00	7620	20220719	-36.42	4550	20230315	6.48	6660	-27.25	20230510	4550	6.48	20230315	7620	-36.42	20220719	4550	6.48	20230315	0.88	N	049550	500	101 억		125809	N	N	0	N	00	N
78	20230616	140804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4855	-5	5	-0.10	34860650	7175	20.61	4860	4900	4840	6310	3405	4860	4858.63	0.64	0	-953	4966	4912	4831	4777	4696	4872	4737	101	1452	500	3400	5	1	19606277	952	24.03	1.36	12	0.04	202.00	3570.00	7620	20220719	-36.29	4550	20230315	6.70	6660	-27.10	20230510	4550	6.70	20230315	7620	-36.29	20220719	4550	6.70	20230315	0.88	N	049550	500	101 억		125809	N	N	0	N	00	N
79	20230616	130641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4880	20	2	0.41	25991910	5350	15.37	4860	4900	4840	6310	3405	4860	4858.30	0.64	0	-696	4966	4912	4831	4777	4696	4872	4737	101	1452	500	3400	5	1	19606277	957	24.16	1.37	12	0.03	202.00	3570.00	7620	20220719	-35.96	4550	20230315	7.25	6660	-26.73	20230510	4550	7.25	20230315	7620	-35.96	20220719	4550	7.25	20230315	0.88	N	049550	500	101 억		125809	N	N	0	N	00	N
80	20230616	120710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4875	15	2	0.31	18299675	3772	10.84	4860	4875	4840	6310	3405	4860	4851.45	0.64	0	-23	4966	4912	4831	4777	4696	4872	4737	101	1452	500	3400	5	1	19606277	956	24.13	1.37	12	0.02	202.00	3570.00	7620	20220719	-36.02	4550	20230315	7.14	6660	-26.80	20230510	4550	7.14	20230315	7620	-36.02	20220719	4550	7.14	20230315	0.88	N	049550	500	101 억		125809	N	N	0	N	00	N
81	20230616	110941	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4855	-5	5	-0.10	14052085	2898	8.33	4860	4860	4840	6310	3405	4860	4848.89	0.64	0	-23	4966	4912	4831	4777	4696	4872	4737	101	1452	500	3400	5	1	19606277	952	24.03	1.36	12	0.01	202.00	3570.00	7620	20220719	-36.29	4550	20230315	6.70	6660	-27.10	20230510	4550	6.70	20230315	7620	-36.29	20220719	4550	6.70	20230315	0.88	N	049550	500	101 억		125809	N	N	0	N	00	N
82	20230616	100740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4845	-15	5	-0.31	6903480	1423	4.09	4860	4860	4840	6310	3405	4860	4851.36	0.64	0	-40	4966	4912	4831	4777	4696	4872	4737	101	1452	500	3400	5	1	19606277	950	23.99	1.36	12	0.01	202.00	3570.00	7620	20220719	-36.42	4550	20230315	6.48	6660	-27.25	20230510	4550	6.48	20230315	7620	-36.42	20220719	4550	6.48	20230315	0.88	N	049550	500	101 억		125809	N	N	0	N	00	N
83	20230616	090434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4850	-10	5	-0.21	1321905	272	0.78	4860	4860	4850	6310	3405	4860	4859.94	0.64	0	-160	4966	4912	4831	4777	4696	4872	4737	101	1452	500	3400	5	1	19606277	951	24.01	1.36	12	0.00	202.00	3570.00	7620	20220719	-36.35	4550	20230315	6.59	6660	-27.18	20230510	4550	6.59	20230315	7620	-36.35	20220719	4550	6.59	20230315	0.88	N	049550	500	101 억		125809	N	N	0	N	00	N
84	20230615	150335	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4770	-75	5	-1.55	147902580	30856	72.50	4885	4885	4750	6290	3395	4845	4793.32	0.67	0	-5408	5091	4967	4886	4762	4681	4927	4722	101	1447	500	3390	5	1	19606277	935	23.61	1.34	12	0.16	202.00	3570.00	7620	20220719	-37.40	4550	20230315	4.84	6660	-28.38	20230510	4550	4.84	20230315	7620	-37.40	20220719	4550	4.84	20230315	0.87	N	049550	500	101 억		130921	N	N	0	N	00	N
85	20230615	140540	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4770	-75	5	-1.55	127635595	26605	62.51	4885	4885	4750	6290	3395	4845	4797.43	0.67	0	-3613	5091	4967	4886	4762	4681	4927	4722	101	1447	500	3390	5	1	19606277	935	23.61	1.34	12	0.14	202.00	3570.00	7620	20220719	-37.40	4550	20230315	4.84	6660	-28.38	20230510	4550	4.84	20230315	7620	-37.40	20220719	4550	4.84	20230315	0.87	N	049550	500	101 억		130921	N	N	0	N	00	N
86	20230615	130847	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4765	-80	5	-1.65	118914940	24775	58.21	4885	4885	4750	6290	3395	4845	4799.80	0.67	0	-3655	5091	4967	4886	4762	4681	4927	4722	101	1447	500	3390	5	1	19606277	934	23.59	1.33	12	0.13	202.00	3570.00	7620	20220719	-37.47	4550	20230315	4.73	6660	-28.45	20230510	4550	4.73	20230315	7620	-37.47	20220719	4550	4.73	20230315	0.87	N	049550	500	101 억		130921	N	N	0	N	00	N
87	20230615	120359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4770	-75	5	-1.55	112897640	23514	55.25	4885	4885	4750	6290	3395	4845	4801.29	0.67	0	-3664	5091	4967	4886	4762	4681	4927	4722	101	1447	500	3390	5	1	19606277	935	23.61	1.34	12	0.12	202.00	3570.00	7620	20220719	-37.40	4550	20230315	4.84	6660	-28.38	20230510	4550	4.84	20230315	7620	-37.40	20220719	4550	4.84	20230315	0.87	N	049550	500	101 억		130921	N	N	0	N	00	N
88	20230615	110227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4820	-25	5	-0.52	33358550	6891	16.19	4885	4885	4810	6290	3395	4845	4840.89	0.67	0	-1414	5091	4967	4886	4762	4681	4927	4722	101	1447	500	3390	5	1	19606277	945	23.86	1.35	12	0.04	202.00	3570.00	7620	20220719	-36.75	4550	20230315	5.93	6660	-27.63	20230510	4550	5.93	20230315	7620	-36.75	20220719	4550	5.93	20230315	0.87	N	049550	500	101 억		130921	N	N	0	N	00	N
89	20230611	184510	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5000	0	3	0.00	61525040	12318	74.65	5060	5060	4950	6500	3500	5000	4994.68	0.74	-1993	-1993	5063	5031	4968	4936	4873	5047	4952	101	1500	500	3500	10	1	19606277	980	24.75	1.40	12	0.06	202.00	3570.00	7620	20220719	-34.38	4550	20230315	9.89	6660	-24.92	20230510	4550	9.89	20230315	7620	-34.38	20220719	4550	9.89	20230315	0.88	N	049550	500	101 억		144798	N	N	0	N	00	N