KissMeData/021650/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	160323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	45	2	1.46	124767715	40740	86.89	3070	3130	3020	4010	2160	3085	3062.53	4.29	0	-4522	3178	3131	3068	3021	2958	3100	2990	82	925	500	2090	5	1	16350563	512	7.84	0.64	12	0.25	399.00	4893.00	3515	20220726	-10.95	2155	20221013	45.24	3365	-6.98	20230605	2750	13.82	20230104	3515	-10.95	20220726	2155	45.24	20221013	0.92	N	021650	500	81 억		701480	N	N	0	N	00	N
3	20230630	150325	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	30	2	0.97	113880510	37231	79.40	3070	3115	3020	4010	2160	3085	3058.75	4.29	0	-4221	3178	3131	3068	3021	2958	3100	2990	82	925	500	2090	5	1	16350563	509	7.81	0.64	12	0.23	399.00	4893.00	3515	20220726	-11.38	2155	20221013	44.55	3365	-7.43	20230605	2750	13.27	20230104	3515	-11.38	20220726	2155	44.55	20221013	0.92	N	021650	500	81 억		701480	N	N	0	N	00	N
4	20230630	140324	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	-15	5	-0.49	105381135	34479	73.53	3070	3085	3020	4010	2160	3085	3056.38	4.29	0	-3486	3178	3131	3068	3021	2958	3100	2990	82	925	500	2090	5	1	16350563	502	7.69	0.63	12	0.21	399.00	4893.00	3515	20220726	-12.66	2155	20221013	42.46	3365	-8.77	20230605	2750	11.64	20230104	3515	-12.66	20220726	2155	42.46	20221013	0.92	N	021650	500	81 억		701480	N	N	0	N	00	N
5	20230630	130325	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	-5	5	-0.16	93546350	30616	65.29	3070	3085	3020	4010	2160	3085	3055.46	4.29	0	-3468	3178	3131	3068	3021	2958	3100	2990	82	925	500	2090	5	1	16350563	504	7.72	0.63	12	0.19	399.00	4893.00	3515	20220726	-12.38	2155	20221013	42.92	3365	-8.47	20230605	2750	12.00	20230104	3515	-12.38	20220726	2155	42.92	20221013	0.92	N	021650	500	81 억		701480	N	N	0	N	00	N
6	20230630	120322	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	-35	5	-1.13	85293315	27930	59.57	3070	3085	3020	4010	2160	3085	3053.81	4.29	0	-2769	3178	3131	3068	3021	2958	3100	2990	82	925	500	2090	5	1	16350563	499	7.64	0.62	12	0.17	399.00	4893.00	3515	20220726	-13.23	2155	20221013	41.53	3365	-9.36	20230605	2750	10.91	20230104	3515	-13.23	20220726	2155	41.53	20221013	0.92	N	021650	500	81 억		701480	N	N	0	N	00	N
7	20230630	110324	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	-5	5	-0.16	64369455	21106	45.01	3070	3085	3020	4010	2160	3085	3049.80	4.29	0	-2502	3178	3131	3068	3021	2958	3100	2990	82	925	500	2090	5	1	16350563	504	7.72	0.63	12	0.13	399.00	4893.00	3515	20220726	-12.38	2155	20221013	42.92	3365	-8.47	20230605	2750	12.00	20230104	3515	-12.38	20220726	2155	42.92	20221013	0.92	N	021650	500	81 억		701480	N	N	0	N	00	N
8	20230630	100324	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	-30	5	-0.97	49539920	16291	34.74	3070	3070	3020	4010	2160	3085	3040.91	4.29	0	-1688	3178	3131	3068	3021	2958	3100	2990	82	925	500	2090	5	1	16350563	500	7.66	0.62	12	0.10	399.00	4893.00	3515	20220726	-13.09	2155	20221013	41.76	3365	-9.21	20230605	2750	11.09	20230104	3515	-13.09	20220726	2155	41.76	20221013	0.92	N	021650	500	81 억		701480	N	N	0	N	00	N
9	20230630	090324	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	-45	5	-1.46	13542960	4413	9.41	3070	3070	3040	4010	2160	3085	3068.84	4.29	0	283	3178	3131	3068	3021	2958	3100	2990	82	925	500	2090	5	1	16350563	497	7.62	0.62	12	0.03	399.00	4893.00	3515	20220726	-13.51	2155	20221013	41.07	3365	-9.66	20230605	2750	10.55	20230104	3515	-13.51	20220726	2155	41.07	20221013	0.92	N	021650	500	81 억		701480	N	N	0	N	00	N
10	20230629	160323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-30	5	-0.96	143040945	46870	186.99	3115	3115	3005	4045	2185	3115	3051.87	4.32	0	-5648	3198	3156	3133	3091	3068	3145	3080	82	930	500	2110	5	1	16350563	504	7.73	0.63	12	0.29	399.00	4893.00	3515	20220726	-12.23	2155	20221013	43.16	3365	-8.32	20230605	2750	12.18	20230104	3515	-12.23	20220726	2155	43.16	20221013	0.93	N	021650	500	81 억		707122	N	N	0	N	00	N
11	20230629	150322	57	100.00	KOSDAQ		화학	N	N	N	N		N	3085	-30	5	-0.96	138518335	45404	181.15	3115	3115	3005	4045	2185	3115	3050.80	4.32	0	-5360	3198	3156	3133	3091	3068	3145	3080	82	930	500	2110	5	1	16350563	504	7.73	0.63	12	0.28	399.00	4893.00	3515	20220726	-12.23	2155	20221013	43.16	3365	-8.32	20230605	2750	12.18	20230104	3515	-12.23	20220726	2155	43.16	20221013	0.93	N	021650	500	81 억		707122	N	N	0	N	00	N
12	20230629	140321	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-110	5	-3.53	118242555	38732	154.53	3115	3115	3005	4045	2185	3115	3052.84	4.32	0	-2468	3198	3156	3133	3091	3068	3145	3080	82	930	500	2110	5	1	16350563	491	7.53	0.61	12	0.24	399.00	4893.00	3515	20220726	-14.51	2155	20221013	39.44	3365	-10.70	20230605	2750	9.27	20230104	3515	-14.51	20220726	2155	39.44	20221013	0.93	N	021650	500	81 억		707122	N	N	0	N	00	N
13	20230629	130322	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	-50	5	-1.61	65837955	21407	85.41	3115	3115	3030	4045	2185	3115	3075.53	4.32	0	-2037	3198	3156	3133	3091	3068	3145	3080	82	930	500	2110	5	1	16350563	501	7.68	0.63	12	0.13	399.00	4893.00	3515	20220726	-12.80	2155	20221013	42.23	3365	-8.92	20230605	2750	11.45	20230104	3515	-12.80	20220726	2155	42.23	20221013	0.93	N	021650	500	81 억		707122	N	N	0	N	00	N
14	20230629	120323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-25	5	-0.80	42617095	13798	55.05	3115	3115	3065	4045	2185	3115	3088.64	4.32	0	-2015	3198	3156	3133	3091	3068	3145	3080	82	930	500	2110	5	1	16350563	505	7.74	0.63	12	0.08	399.00	4893.00	3515	20220726	-12.09	2155	20221013	43.39	3365	-8.17	20230605	2750	12.36	20230104	3515	-12.09	20220726	2155	43.39	20221013	0.93	N	021650	500	81 억		707122	N	N	0	N	00	N
15	20230629	110322	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	-20	5	-0.64	39100215	12657	50.50	3115	3115	3075	4045	2185	3115	3089.22	4.32	0	-1538	3198	3156	3133	3091	3068	3145	3080	82	930	500	2110	5	1	16350563	506	7.76	0.63	12	0.08	399.00	4893.00	3515	20220726	-11.95	2155	20221013	43.62	3365	-8.02	20230605	2750	12.55	20230104	3515	-11.95	20220726	2155	43.62	20221013	0.93	N	021650	500	81 억		707122	N	N	0	N	00	N
16	20230629	100323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3090	-25	5	-0.80	12799405	4130	16.48	3115	3115	3080	4045	2185	3115	3099.13	4.32	0	-748	3198	3156	3133	3091	3068	3145	3080	82	930	500	2110	5	1	16350563	505	7.74	0.63	12	0.03	399.00	4893.00	3515	20220726	-12.09	2155	20221013	43.39	3365	-8.17	20230605	2750	12.36	20230104	3515	-12.09	20220726	2155	43.39	20221013	0.93	N	021650	500	81 억		707122	N	N	0	N	00	N
17	20230629	090323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	-20	5	-0.64	3716745	1194	4.76	3115	3115	3090	4045	2185	3115	3112.85	4.32	0	-174	3198	3156	3133	3091	3068	3145	3080	82	930	500	2110	5	1	16350563	506	7.76	0.63	12	0.01	399.00	4893.00	3515	20220726	-11.95	2155	20221013	43.62	3365	-8.02	20230605	2750	12.55	20230104	3515	-11.95	20220726	2155	43.62	20221013	0.93	N	021650	500	81 억		707122	N	N	0	N	00	N
18	20230628	160320	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-70	5	-2.20	78432195	25064	94.71	3140	3175	3110	4140	2230	3185	3129.28	4.34	0	-1866	3245	3215	3155	3125	3065	3230	3140	82	955	500	2160	5	1	16350563	509	7.81	0.64	12	0.15	399.00	4893.00	3515	20220726	-11.38	2155	20221013	44.55	3365	-7.43	20230605	2750	13.27	20230104	3515	-11.38	20220726	2155	44.55	20221013	0.89	N	021650	500	81 억		709700	N	N	0	N	00	N
19	20230628	150321	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-70	5	-2.20	73913505	23614	89.23	3140	3175	3110	4140	2230	3185	3130.07	4.34	0	-1528	3245	3215	3155	3125	3065	3230	3140	82	955	500	2160	5	1	16350563	509	7.81	0.64	12	0.14	399.00	4893.00	3515	20220726	-11.38	2155	20221013	44.55	3365	-7.43	20230605	2750	13.27	20230104	3515	-11.38	20220726	2155	44.55	20221013	0.89	N	021650	500	81 억		709700	N	N	0	N	00	N
20	20230628	140320	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-60	5	-1.88	56536715	18039	68.16	3140	3175	3115	4140	2230	3185	3134.14	4.34	0	-883	3245	3215	3155	3125	3065	3230	3140	82	955	500	2160	5	1	16350563	511	7.83	0.64	12	0.11	399.00	4893.00	3515	20220726	-11.10	2155	20221013	45.01	3365	-7.13	20230605	2750	13.64	20230104	3515	-11.10	20220726	2155	45.01	20221013	0.89	N	021650	500	81 억		709700	N	N	0	N	00	N
21	20230628	130320	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-60	5	-1.88	54165470	17282	65.30	3140	3175	3115	4140	2230	3185	3134.21	4.34	0	-810	3245	3215	3155	3125	3065	3230	3140	82	955	500	2160	5	1	16350563	511	7.83	0.64	12	0.11	399.00	4893.00	3515	20220726	-11.10	2155	20221013	45.01	3365	-7.13	20230605	2750	13.64	20230104	3515	-11.10	20220726	2155	45.01	20221013	0.89	N	021650	500	81 억		709700	N	N	0	N	00	N
22	20230628	120254	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-70	5	-2.20	45145490	14403	54.42	3140	3175	3115	4140	2230	3185	3134.45	4.34	0	56	3245	3215	3155	3125	3065	3230	3140	82	955	500	2160	5	1	16350563	509	7.81	0.64	12	0.09	399.00	4893.00	3515	20220726	-11.38	2155	20221013	44.55	3365	-7.43	20230605	2750	13.27	20230104	3515	-11.38	20220726	2155	44.55	20221013	0.89	N	021650	500	81 억		709700	N	N	0	N	00	N
23	20230628	110323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-55	5	-1.73	43644505	13922	52.61	3140	3175	3115	4140	2230	3185	3134.93	4.34	0	97	3245	3215	3155	3125	3065	3230	3140	82	955	500	2160	5	1	16350563	512	7.84	0.64	12	0.09	399.00	4893.00	3515	20220726	-10.95	2155	20221013	45.24	3365	-6.98	20230605	2750	13.82	20230104	3515	-10.95	20220726	2155	45.24	20221013	0.89	N	021650	500	81 억		709700	N	N	0	N	00	N
24	20230628	100321	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-50	5	-1.57	32800085	10446	39.47	3140	3175	3115	4140	2230	3185	3139.97	4.34	0	802	3245	3215	3155	3125	3065	3230	3140	82	955	500	2160	5	1	16350563	513	7.86	0.64	12	0.06	399.00	4893.00	3515	20220726	-10.81	2155	20221013	45.48	3365	-6.84	20230605	2750	14.00	20230104	3515	-10.81	20220726	2155	45.48	20221013	0.89	N	021650	500	81 억		709700	N	N	0	N	00	N
25	20230628	090321	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	-45	5	-1.41	9124525	2904	10.97	3140	3155	3130	4140	2230	3185	3142.05	4.34	0	1004	3245	3215	3155	3125	3065	3230	3140	82	955	500	2160	5	1	16350563	513	7.87	0.64	12	0.02	399.00	4893.00	3515	20220726	-10.67	2155	20221013	45.71	3365	-6.69	20230605	2750	14.18	20230104	3515	-10.67	20220726	2155	45.71	20221013	0.89	N	021650	500	81 억		709700	N	N	0	N	00	N
26	20230627	160322	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	55	2	1.76	83192885	26457	79.56	3160	3185	3095	4065	2195	3130	3144.45	4.35	0	-2238	3200	3165	3125	3090	3050	3145	3070	82	935	500	2120	5	1	16350563	521	7.98	0.65	12	0.16	399.00	4893.00	3515	20220726	-9.39	2155	20221013	47.80	3365	-5.35	20230605	2750	15.82	20230104	3515	-9.39	20220726	2155	47.80	20221013	0.84	N	021650	500	81 억		711923	N	N	0	N	00	N
27	20230627	150323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	40	2	1.28	78332505	24928	74.96	3160	3185	3095	4065	2195	3130	3142.35	4.35	0	-2238	3200	3165	3125	3090	3050	3145	3070	82	935	500	2120	5	1	16350563	518	7.94	0.65	12	0.15	399.00	4893.00	3515	20220726	-9.82	2155	20221013	47.10	3365	-5.79	20230605	2750	15.27	20230104	3515	-9.82	20220726	2155	47.10	20221013	0.84	N	021650	500	81 억		711923	N	N	0	N	00	N
28	20230627	140325	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	50	2	1.60	65196995	20791	62.52	3160	3185	3095	4065	2195	3130	3135.83	4.35	0	-2038	3200	3165	3125	3090	3050	3145	3070	82	935	500	2120	5	1	16350563	520	7.97	0.65	12	0.13	399.00	4893.00	3515	20220726	-9.53	2155	20221013	47.56	3365	-5.50	20230605	2750	15.64	20230104	3515	-9.53	20220726	2155	47.56	20221013	0.84	N	021650	500	81 억		711923	N	N	0	N	00	N
29	20230627	130326	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	10	2	0.32	59880050	19104	57.45	3160	3165	3095	4065	2195	3130	3134.42	4.35	0	-1623	3200	3165	3125	3090	3050	3145	3070	82	935	500	2120	5	1	16350563	513	7.87	0.64	12	0.12	399.00	4893.00	3515	20220726	-10.67	2155	20221013	45.71	3365	-6.69	20230605	2750	14.18	20230104	3515	-10.67	20220726	2155	45.71	20221013	0.84	N	021650	500	81 억		711923	N	N	0	N	00	N
30	20230627	120327	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	5	2	0.16	57136380	18229	54.82	3160	3165	3095	4065	2195	3130	3134.37	4.35	0	-1147	3200	3165	3125	3090	3050	3145	3070	82	935	500	2120	5	1	16350563	513	7.86	0.64	12	0.11	399.00	4893.00	3515	20220726	-10.81	2155	20221013	45.48	3365	-6.84	20230605	2750	14.00	20230104	3515	-10.81	20220726	2155	45.48	20221013	0.84	N	021650	500	81 억		711923	N	N	0	N	00	N
31	20230627	110326	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	5	2	0.16	54856200	17501	52.63	3160	3165	3095	4065	2195	3130	3134.46	4.35	0	-1113	3200	3165	3125	3090	3050	3145	3070	82	935	500	2120	5	1	16350563	513	7.86	0.64	12	0.11	399.00	4893.00	3515	20220726	-10.81	2155	20221013	45.48	3365	-6.84	20230605	2750	14.00	20230104	3515	-10.81	20220726	2155	45.48	20221013	0.84	N	021650	500	81 억		711923	N	N	0	N	00	N
32	20230627	100320	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	0	3	0.00	53051425	16925	50.90	3160	3165	3095	4065	2195	3130	3134.50	4.35	0	-881	3200	3165	3125	3090	3050	3145	3070	82	935	500	2120	5	1	16350563	512	7.84	0.64	12	0.10	399.00	4893.00	3515	20220726	-10.95	2155	20221013	45.24	3365	-6.98	20230605	2750	13.82	20230104	3515	-10.95	20220726	2155	45.24	20221013	0.84	N	021650	500	81 억		711923	N	N	0	N	00	N
33	20230627	090321	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	35	2	1.12	7435490	2353	7.08	3160	3165	3160	4065	2195	3130	3160.00	4.35	0	-42	3200	3165	3125	3090	3050	3145	3070	82	935	500	2120	5	1	16350563	517	7.93	0.65	12	0.01	399.00	4893.00	3515	20220726	-9.96	2155	20221013	46.87	3365	-5.94	20230605	2750	15.09	20230104	3515	-9.96	20220726	2155	46.87	20221013	0.84	N	021650	500	81 억		711923	N	N	0	N	00	N
34	20230626	160320	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-55	5	-1.73	103514335	33253	122.47	3155	3160	3085	4140	2230	3185	3112.93	4.37	0	-2578	3251	3217	3171	3137	3091	3195	3115	82	955	500	2160	5	1	16350563	512	7.84	0.64	12	0.20	399.00	4893.00	3515	20220726	-10.95	2155	20221013	45.24	3365	-6.98	20230605	2750	13.82	20230104	3515	-10.95	20220726	2155	45.24	20221013	0.85	N	021650	500	81 억		714579	N	N	0	N	00	N
35	20230626	150323	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-70	5	-2.20	97955155	31477	115.93	3155	3160	3085	4140	2230	3185	3111.96	4.37	0	-2429	3251	3217	3171	3137	3091	3195	3115	82	955	500	2160	5	1	16350563	509	7.81	0.64	12	0.19	399.00	4893.00	3515	20220726	-11.38	2155	20221013	44.55	3365	-7.43	20230605	2750	13.27	20230104	3515	-11.38	20220726	2155	44.55	20221013	0.85	N	021650	500	81 억		714579	N	N	0	N	00	N
36	20230626	140322	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-60	5	-1.88	90022665	28946	106.61	3155	3160	3085	4140	2230	3185	3110.02	4.37	0	-2249	3251	3217	3171	3137	3091	3195	3115	82	955	500	2160	5	1	16350563	511	7.83	0.64	12	0.18	399.00	4893.00	3515	20220726	-11.10	2155	20221013	45.01	3365	-7.13	20230605	2750	13.64	20230104	3515	-11.10	20220726	2155	45.01	20221013	0.85	N	021650	500	81 억		714579	N	N	0	N	00	N
37	20230626	130322	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	-75	5	-2.35	54078755	17388	64.04	3155	3160	3085	4140	2230	3185	3110.12	4.37	0	-1064	3251	3217	3171	3137	3091	3195	3115	82	955	500	2160	5	1	16350563	509	7.79	0.64	12	0.11	399.00	4893.00	3515	20220726	-11.52	2155	20221013	44.32	3365	-7.58	20230605	2750	13.09	20230104	3515	-11.52	20220726	2155	44.32	20221013	0.85	N	021650	500	81 억		714579	N	N	0	N	00	N
38	20230626	120319	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	-80	5	-2.51	49100530	15784	58.13	3155	3160	3085	4140	2230	3185	3110.78	4.37	0	-978	3251	3217	3171	3137	3091	3195	3115	82	955	500	2160	5	1	16350563	508	7.78	0.63	12	0.10	399.00	4893.00	3515	20220726	-11.66	2155	20221013	44.08	3365	-7.73	20230605	2750	12.91	20230104	3515	-11.66	20220726	2155	44.08	20221013	0.85	N	021650	500	81 억		714579	N	N	0	N	00	N
39	20230626	110319	57	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-85	5	-2.67	44849620	14409	53.07	3155	3160	3085	4140	2230	3185	3112.61	4.37	0	-928	3251	3217	3171	3137	3091	3195	3115	82	955	500	2160	5	1	16350563	507	7.77	0.63	12	0.09	399.00	4893.00	3515	20220726	-11.81	2155	20221013	43.85	3365	-7.88	20230605	2750	12.73	20230104	3515	-11.81	20220726	2155	43.85	20221013	0.85	N	021650	500	81 억		714579	N	N	0	N	00	N
40	20230626	100321	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	-65	5	-2.04	18191205	5810	21.40	3155	3160	3105	4140	2230	3185	3131.02	4.37	0	45	3251	3217	3171	3137	3091	3195	3115	82	955	500	2160	5	1	16350563	510	7.82	0.64	12	0.04	399.00	4893.00	3515	20220726	-11.24	2155	20221013	44.78	3365	-7.28	20230605	2750	13.45	20230104	3515	-11.24	20220726	2155	44.78	20221013	0.85	N	021650	500	81 억		714579	N	N	0	N	00	N
41	20230626	090321	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-25	5	-0.78	4679060	1483	5.46	3155	3160	3155	4140	2230	3185	3155.13	4.37	0	-2	3251	3217	3171	3137	3091	3195	3115	82	955	500	2160	5	1	16350563	517	7.92	0.65	12	0.01	399.00	4893.00	3515	20220726	-10.10	2155	20221013	46.64	3365	-6.09	20230605	2750	14.91	20230104	3515	-10.10	20220726	2155	46.64	20221013	0.85	N	021650	500	81 억		714579	N	N	0	N	00	N
42	20230623	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-10	5	-0.31	85641070	27151	86.95	3205	3205	3125	4150	2240	3195	3154.25	4.38	0	-1723	3281	3237	3201	3157	3121	3220	3140	82	955	500	2170	5	1	16350563	521	7.98	0.65	12	0.17	399.00	4893.00	3515	20220726	-9.39	2155	20221013	47.80	3365	-5.35	20230605	2750	15.82	20230104	3515	-9.39	20220726	2155	47.80	20221013	0.85	N	021650	500	81 억		715980	N	N	0	N	00	N
43	20230623	140249	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-25	5	-0.78	80748430	25610	82.01	3205	3205	3125	4150	2240	3195	3153.00	4.38	0	-1633	3281	3237	3201	3157	3121	3220	3140	82	955	500	2170	5	1	16350563	518	7.94	0.65	12	0.16	399.00	4893.00	3515	20220726	-9.82	2155	20221013	47.10	3365	-5.79	20230605	2750	15.27	20230104	3515	-9.82	20220726	2155	47.10	20221013	0.85	N	021650	500	81 억		715980	N	N	0	N	00	N
44	20230622	160236	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-50	5	-1.54	99876470	31212	226.09	3215	3245	3165	4215	2275	3245	3199.94	4.37	0	922	3305	3275	3255	3225	3205	3265	3215	82	970	500	2200	5	1	16350563	522	8.01	0.65	12	0.19	399.00	4893.00	3515	20220726	-9.10	2155	20221013	48.26	3365	-5.05	20230605	2750	16.18	20230104	3515	-9.10	20220726	2155	48.26	20221013	0.86	N	021650	500	81 억		714707	N	N	0	N	00	N
45	20230622	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-75	5	-2.31	96676685	30205	218.80	3215	3245	3165	4215	2275	3245	3200.68	4.37	0	919	3305	3275	3255	3225	3205	3265	3215	82	970	500	2200	5	1	16350563	518	7.94	0.65	12	0.18	399.00	4893.00	3515	20220726	-9.82	2155	20221013	47.10	3365	-5.79	20230605	2750	15.27	20230104	3515	-9.82	20220726	2155	47.10	20221013	0.86	N	021650	500	81 억		714707	N	N	0	N	00	N
46	20230622	140813	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-65	5	-2.00	83280930	25982	188.21	3215	3245	3175	4215	2275	3245	3205.33	4.37	0	1053	3305	3275	3255	3225	3205	3265	3215	82	970	500	2200	5	1	16350563	520	7.97	0.65	12	0.16	399.00	4893.00	3515	20220726	-9.53	2155	20221013	47.56	3365	-5.50	20230605	2750	15.64	20230104	3515	-9.53	20220726	2155	47.56	20221013	0.86	N	021650	500	81 억		714707	N	N	0	N	00	N
47	20230622	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	-35	5	-1.08	68547785	21350	154.65	3215	3245	3180	4215	2275	3245	3210.67	4.37	0	993	3305	3275	3255	3225	3205	3265	3215	82	970	500	2200	5	1	16350563	525	8.05	0.66	12	0.13	399.00	4893.00	3515	20220726	-8.68	2155	20221013	48.96	3365	-4.61	20230605	2750	16.73	20230104	3515	-8.68	20220726	2155	48.96	20221013	0.86	N	021650	500	81 억		714707	N	N	0	N	00	N
48	20230622	120719	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-50	5	-1.54	54103475	16824	121.87	3215	3245	3195	4215	2275	3245	3215.85	4.37	0	792	3305	3275	3255	3225	3205	3265	3215	82	970	500	2200	5	1	16350563	522	8.01	0.65	12	0.10	399.00	4893.00	3515	20220726	-9.10	2155	20221013	48.26	3365	-5.05	20230605	2750	16.18	20230104	3515	-9.10	20220726	2155	48.26	20221013	0.86	N	021650	500	81 억		714707	N	N	0	N	00	N
49	20230622	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	-30	5	-0.92	38728420	12025	87.11	3215	3245	3200	4215	2275	3245	3220.66	4.37	0	1075	3305	3275	3255	3225	3205	3265	3215	82	970	500	2200	5	1	16350563	526	8.06	0.66	12	0.07	399.00	4893.00	3515	20220726	-8.53	2155	20221013	49.19	3365	-4.46	20230605	2750	16.91	20230104	3515	-8.53	20220726	2155	49.19	20221013	0.86	N	021650	500	81 억		714707	N	N	0	N	00	N
50	20230622	100215	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	0	3	0.00	28453520	8831	63.97	3215	3245	3200	4215	2275	3245	3222.00	4.37	0	-41	3305	3275	3255	3225	3205	3265	3215	82	970	500	2200	5	1	16350563	531	8.13	0.66	12	0.05	399.00	4893.00	3515	20220726	-7.68	2155	20221013	50.58	3365	-3.57	20230605	2750	18.00	20230104	3515	-7.68	20220726	2155	50.58	20221013	0.86	N	021650	500	81 억		714707	N	N	0	N	00	N
51	20230622	090847	57	100.00	KOSDAQ		화학	N	N	N	N		N	3230	-15	5	-0.46	10949270	3411	24.71	3215	3235	3200	4215	2275	3245	3209.99	4.37	0	-401	3305	3275	3255	3225	3205	3265	3215	82	970	500	2200	5	1	16350563	528	8.10	0.66	12	0.02	399.00	4893.00	3515	20220726	-8.11	2155	20221013	49.88	3365	-4.01	20230605	2750	17.45	20230104	3515	-8.11	20220726	2155	49.88	20221013	0.86	N	021650	500	81 억		714707	N	N	0	N	00	N
52	20230621	160452	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3245	-35	5	-1.07	45065110	13805	93.58	3260	3285	3235	4260	2300	3280	3264.40	4.38	0	-1246	3350	3315	3285	3250	3220	3300	3235	82	980	500	2230	5	1	16350563	531	8.13	0.66	12	0.08	399.00	4893.00	3515	20220726	-7.68	2155	20221013	50.58	3365	-3.57	20230605	2750	18.00	20230104	3515	-7.68	20220726	2155	50.58	20221013	0.86	N	021650	500	81 억		715792	N	N	0	N	00	N
53	20230621	150407	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3245	-35	5	-1.07	41126640	12590	85.34	3260	3285	3245	4260	2300	3280	3266.61	4.38	0	-1012	3350	3315	3285	3250	3220	3300	3235	82	980	500	2230	5	1	16350563	531	8.13	0.66	12	0.08	399.00	4893.00	3515	20220726	-7.68	2155	20221013	50.58	3365	-3.57	20230605	2750	18.00	20230104	3515	-7.68	20220726	2155	50.58	20221013	0.86	N	021650	500	81 억		715792	N	N	0	N	00	N
54	20230621	140133	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3270	-10	5	-0.30	28552655	8728	59.16	3260	3285	3250	4260	2300	3280	3271.39	4.38	0	-795	3350	3315	3285	3250	3220	3300	3235	82	980	500	2230	5	1	16350563	535	8.20	0.67	12	0.05	399.00	4893.00	3515	20220726	-6.97	2155	20221013	51.74	3365	-2.82	20230605	2750	18.91	20230104	3515	-6.97	20220726	2155	51.74	20221013	0.86	N	021650	500	81 억		715792	N	N	0	N	00	N
55	20230621	130318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3270	-10	5	-0.30	25138775	7684	52.09	3260	3285	3250	4260	2300	3280	3271.57	4.38	0	-680	3350	3315	3285	3250	3220	3300	3235	82	980	500	2230	5	1	16350563	535	8.20	0.67	12	0.05	399.00	4893.00	3515	20220726	-6.97	2155	20221013	51.74	3365	-2.82	20230605	2750	18.91	20230104	3515	-6.97	20220726	2155	51.74	20221013	0.86	N	021650	500	81 억		715792	N	N	0	N	00	N
56	20230621	120650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3275	-5	5	-0.15	22444690	6858	46.49	3260	3285	3250	4260	2300	3280	3272.77	4.38	0	-629	3350	3315	3285	3250	3220	3300	3235	82	980	500	2230	5	1	16350563	535	8.21	0.67	12	0.04	399.00	4893.00	3515	20220726	-6.83	2155	20221013	51.97	3365	-2.67	20230605	2750	19.09	20230104	3515	-6.83	20220726	2155	51.97	20221013	0.86	N	021650	500	81 억		715792	N	N	0	N	00	N
57	20230621	110357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3275	-5	5	-0.15	18098005	5527	37.47	3260	3285	3250	4260	2300	3280	3274.47	4.38	0	-586	3350	3315	3285	3250	3220	3300	3235	82	980	500	2230	5	1	16350563	535	8.21	0.67	12	0.03	399.00	4893.00	3515	20220726	-6.83	2155	20221013	51.97	3365	-2.67	20230605	2750	19.09	20230104	3515	-6.83	20220726	2155	51.97	20221013	0.86	N	021650	500	81 억		715792	N	N	0	N	00	N
58	20230621	100308	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3285	5	2	0.15	11290420	3453	23.41	3260	3285	3250	4260	2300	3280	3269.74	4.38	0	-586	3350	3315	3285	3250	3220	3300	3235	82	980	500	2230	5	1	16350563	537	8.23	0.67	12	0.02	399.00	4893.00	3515	20220726	-6.54	2155	20221013	52.44	3365	-2.38	20230605	2750	19.45	20230104	3515	-6.54	20220726	2155	52.44	20221013	0.86	N	021650	500	81 억		715792	N	N	0	N	00	N
59	20230621	090723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3280	0	3	0.00	6827565	2093	14.19	3260	3280	3250	4260	2300	3280	3262.10	4.38	0	-166	3350	3315	3285	3250	3220	3300	3235	82	980	500	2230	5	1	16350563	536	8.22	0.67	12	0.01	399.00	4893.00	3515	20220726	-6.69	2155	20221013	52.20	3365	-2.53	20230605	2750	19.27	20230104	3515	-6.69	20220726	2155	52.20	20221013	0.86	N	021650	500	81 억		715792	N	N	0	N	00	N
60	20230620	160740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3280	-10	5	-0.30	48342470	14739	90.52	3290	3320	3255	4275	2305	3290	3279.90	4.40	0	-4743	3346	3317	3291	3262	3236	3305	3250	82	985	500	2230	5	1	16350563	536	8.22	0.67	12	0.09	399.00	4893.00	3515	20220726	-6.69	2155	20221013	52.20	3365	-2.53	20230605	2750	19.27	20230104	3515	-6.69	20220726	2155	52.20	20221013	0.85	N	021650	500	81 억		719665	N	N	0	N	00	N
61	20230620	150449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3270	-20	5	-0.61	47205640	14392	88.39	3290	3320	3255	4275	2305	3290	3279.99	4.40	0	-4531	3346	3317	3291	3262	3236	3305	3250	82	985	500	2230	5	1	16350563	535	8.20	0.67	12	0.09	399.00	4893.00	3515	20220726	-6.97	2155	20221013	51.74	3365	-2.82	20230605	2750	18.91	20230104	3515	-6.97	20220726	2155	51.74	20221013	0.85	N	021650	500	81 억		719665	N	N	0	N	00	N
62	20230620	140603	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3270	-20	5	-0.61	38117305	11615	71.33	3290	3320	3255	4275	2305	3290	3281.73	4.40	0	-3989	3346	3317	3291	3262	3236	3305	3250	82	985	500	2230	5	1	16350563	535	8.20	0.67	12	0.07	399.00	4893.00	3515	20220726	-6.97	2155	20221013	51.74	3365	-2.82	20230605	2750	18.91	20230104	3515	-6.97	20220726	2155	51.74	20221013	0.85	N	021650	500	81 억		719665	N	N	0	N	00	N
63	20230620	130518	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3265	-25	5	-0.76	28925095	8806	54.08	3290	3320	3255	4275	2305	3290	3284.70	4.40	0	-3217	3346	3317	3291	3262	3236	3305	3250	82	985	500	2230	5	1	16350563	534	8.18	0.67	12	0.05	399.00	4893.00	3515	20220726	-7.11	2155	20221013	51.51	3365	-2.97	20230605	2750	18.73	20230104	3515	-7.11	20220726	2155	51.51	20221013	0.85	N	021650	500	81 억		719665	N	N	0	N	00	N
64	20230620	120731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3280	-10	5	-0.30	26091420	7941	48.77	3290	3320	3255	4275	2305	3290	3285.66	4.40	0	-2843	3346	3317	3291	3262	3236	3305	3250	82	985	500	2230	5	1	16350563	536	8.22	0.67	12	0.05	399.00	4893.00	3515	20220726	-6.69	2155	20221013	52.20	3365	-2.53	20230605	2750	19.27	20230104	3515	-6.69	20220726	2155	52.20	20221013	0.85	N	021650	500	81 억		719665	N	N	0	N	00	N
65	20230620	110347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3295	5	2	0.15	22978415	6993	42.95	3290	3320	3255	4275	2305	3290	3285.92	4.40	0	-2242	3346	3317	3291	3262	3236	3305	3250	82	985	500	2230	5	1	16350563	539	8.26	0.67	12	0.04	399.00	4893.00	3515	20220726	-6.26	2155	20221013	52.90	3365	-2.08	20230605	2750	19.82	20230104	3515	-6.26	20220726	2155	52.90	20221013	0.85	N	021650	500	81 억		719665	N	N	0	N	00	N
66	20230620	100530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3290	0	3	0.00	12866785	3910	24.01	3290	3320	3280	4275	2305	3290	3290.74	4.40	0	-1687	3346	3317	3291	3262	3236	3305	3250	82	985	500	2230	5	1	16350563	538	8.25	0.67	12	0.02	399.00	4893.00	3515	20220726	-6.40	2155	20221013	52.67	3365	-2.23	20230605	2750	19.64	20230104	3515	-6.40	20220726	2155	52.67	20221013	0.85	N	021650	500	81 억		719665	N	N	0	N	00	N
67	20230620	090439	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3295	5	2	0.15	2749445	835	5.13	3290	3320	3290	4275	2305	3290	3292.75	4.40	0	183	3346	3317	3291	3262	3236	3305	3250	82	985	500	2230	5	1	16350563	539	8.26	0.67	12	0.01	399.00	4893.00	3515	20220726	-6.26	2155	20221013	52.90	3365	-2.08	20230605	2750	19.82	20230104	3515	-6.26	20220726	2155	52.90	20221013	0.85	N	021650	500	81 억		719665	N	N	0	N	00	N
68	20230619	160244	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3290	5	2	0.15	53548380	16283	65.21	3295	3320	3265	4270	2300	3285	3288.61	4.40	0	388	3338	3311	3288	3261	3238	3325	3275	82	985	500	2230	5	1	16350563	538	8.25	0.67	12	0.10	399.00	4893.00	3515	20220726	-6.40	2155	20221013	52.67	3365	-2.23	20230605	2750	19.64	20230104	3515	-6.40	20220726	2155	52.67	20221013	0.91	N	021650	500	81 억		719277	N	N	0	N	00	N
69	20230619	150102	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3280	-5	5	-0.15	47151025	14331	57.39	3295	3320	3280	4270	2300	3285	3290.14	4.40	0	386	3338	3311	3288	3261	3238	3325	3275	82	985	500	2230	5	1	16350563	536	8.22	0.67	12	0.09	399.00	4893.00	3515	20220726	-6.69	2155	20221013	52.20	3365	-2.53	20230605	2750	19.27	20230104	3515	-6.69	20220726	2155	52.20	20221013	0.91	N	021650	500	81 억		719277	N	N	0	N	00	N
70	20230619	140803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3280	-5	5	-0.15	44913245	13649	54.66	3295	3320	3280	4270	2300	3285	3290.59	4.40	0	592	3338	3311	3288	3261	3238	3325	3275	82	985	500	2230	5	1	16350563	536	8.22	0.67	12	0.08	399.00	4893.00	3515	20220726	-6.69	2155	20221013	52.20	3365	-2.53	20230605	2750	19.27	20230104	3515	-6.69	20220726	2155	52.20	20221013	0.91	N	021650	500	81 억		719277	N	N	0	N	00	N
71	20230619	131020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3290	5	2	0.15	42628985	12953	51.87	3295	3320	3280	4270	2300	3285	3291.05	4.40	0	160	3338	3311	3288	3261	3238	3325	3275	82	985	500	2230	5	1	16350563	538	8.25	0.67	12	0.08	399.00	4893.00	3515	20220726	-6.40	2155	20221013	52.67	3365	-2.23	20230605	2750	19.64	20230104	3515	-6.40	20220726	2155	52.67	20221013	0.91	N	021650	500	81 억		719277	N	N	0	N	00	N
72	20230619	120950	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3295	10	2	0.30	34306725	10426	41.75	3295	3320	3280	4270	2300	3285	3290.50	4.40	0	487	3338	3311	3288	3261	3238	3325	3275	82	985	500	2230	5	1	16350563	539	8.26	0.67	12	0.06	399.00	4893.00	3515	20220726	-6.26	2155	20221013	52.90	3365	-2.08	20230605	2750	19.82	20230104	3515	-6.26	20220726	2155	52.90	20221013	0.91	N	021650	500	81 억		719277	N	N	0	N	00	N
73	20230619	111008	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3300	15	2	0.46	27272090	8289	33.19	3295	3320	3285	4270	2300	3285	3290.15	4.40	0	857	3338	3311	3288	3261	3238	3325	3275	82	985	500	2230	5	1	16350563	540	8.27	0.67	12	0.05	399.00	4893.00	3515	20220726	-6.12	2155	20221013	53.13	3365	-1.93	20230605	2750	20.00	20230104	3515	-6.12	20220726	2155	53.13	20221013	0.91	N	021650	500	81 억		719277	N	N	0	N	00	N
74	20230619	100317	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3290	5	2	0.15	8236510	2498	10.00	3295	3320	3285	4270	2300	3285	3297.24	4.40	0	272	3338	3311	3288	3261	3238	3325	3275	82	985	500	2230	5	1	16350563	538	8.25	0.67	12	0.02	399.00	4893.00	3515	20220726	-6.40	2155	20221013	52.67	3365	-2.23	20230605	2750	19.64	20230104	3515	-6.40	20220726	2155	52.67	20221013	0.91	N	021650	500	81 억		719277	N	N	0	N	00	N
75	20230619	090120	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3295	10	2	0.30	2220830	674	2.70	3295	3295	3295	4270	2300	3285	3295.00	4.40	0	0	3338	3311	3288	3261	3238	3325	3275	82	985	500	2230	5	1	16350563	539	8.26	0.67	12	0.00	399.00	4893.00	3515	20220726	-6.26	2155	20221013	52.90	3365	-2.08	20230605	2750	19.82	20230104	3515	-6.26	20220726	2155	52.90	20221013	0.91	N	021650	500	81 억		719277	N	N	0	N	00	N
76	20230616	160941	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3285	25	2	0.77	81992205	24933	68.10	3265	3315	3265	4235	2285	3260	3288.50	4.35	0	8065	3296	3277	3246	3227	3196	3287	3237	82	975	500	2210	5	1	16350563	537	8.23	0.67	12	0.15	399.00	4893.00	3515	20220726	-6.54	2155	20221013	52.44	3365	-2.38	20230605	2750	19.45	20230104	3515	-6.54	20220726	2155	52.44	20221013	0.91	N	021650	500	81 억		711253	N	N	0	N	00	N
77	20230616	150232	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3285	25	2	0.77	74372030	22616	61.77	3265	3315	3265	4235	2285	3260	3288.47	4.35	0	7435	3296	3277	3246	3227	3196	3287	3237	82	975	500	2210	5	1	16350563	537	8.23	0.67	12	0.14	399.00	4893.00	3515	20220726	-6.54	2155	20221013	52.44	3365	-2.38	20230605	2750	19.45	20230104	3515	-6.54	20220726	2155	52.44	20221013	0.91	N	021650	500	81 억		711253	N	N	0	N	00	N
78	20230616	140743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3290	30	2	0.92	64543850	19626	53.60	3265	3315	3265	4235	2285	3260	3288.69	4.35	0	6765	3296	3277	3246	3227	3196	3287	3237	82	975	500	2210	5	1	16350563	538	8.25	0.67	12	0.12	399.00	4893.00	3515	20220726	-6.40	2155	20221013	52.67	3365	-2.23	20230605	2750	19.64	20230104	3515	-6.40	20220726	2155	52.67	20221013	0.91	N	021650	500	81 억		711253	N	N	0	N	00	N
79	20230616	130104	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3285	25	2	0.77	55010295	16726	45.68	3265	3315	3265	4235	2285	3260	3288.91	4.35	0	6028	3296	3277	3246	3227	3196	3287	3237	82	975	500	2210	5	1	16350563	537	8.23	0.67	12	0.10	399.00	4893.00	3515	20220726	-6.54	2155	20221013	52.44	3365	-2.38	20230605	2750	19.45	20230104	3515	-6.54	20220726	2155	52.44	20221013	0.91	N	021650	500	81 억		711253	N	N	0	N	00	N
80	20230616	120534	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3285	25	2	0.77	44528860	13531	36.96	3265	3315	3265	4235	2285	3260	3290.88	4.35	0	4791	3296	3277	3246	3227	3196	3287	3237	82	975	500	2210	5	1	16350563	537	8.23	0.67	12	0.08	399.00	4893.00	3515	20220726	-6.54	2155	20221013	52.44	3365	-2.38	20230605	2750	19.45	20230104	3515	-6.54	20220726	2155	52.44	20221013	0.91	N	021650	500	81 억		711253	N	N	0	N	00	N
81	20230616	110348	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3285	25	2	0.77	16003165	4868	13.30	3265	3315	3265	4235	2285	3260	3287.42	4.35	0	1187	3296	3277	3246	3227	3196	3287	3237	82	975	500	2210	5	1	16350563	537	8.23	0.67	12	0.03	399.00	4893.00	3515	20220726	-6.54	2155	20221013	52.44	3365	-2.38	20230605	2750	19.45	20230104	3515	-6.54	20220726	2155	52.44	20221013	0.91	N	021650	500	81 억		711253	N	N	0	N	00	N
82	20230616	100223	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3295	35	2	1.07	11088270	3374	9.22	3265	3315	3265	4235	2285	3260	3286.39	4.35	0	1047	3296	3277	3246	3227	3196	3287	3237	82	975	500	2210	5	1	16350563	539	8.26	0.67	12	0.02	399.00	4893.00	3515	20220726	-6.26	2155	20221013	52.90	3365	-2.08	20230605	2750	19.82	20230104	3515	-6.26	20220726	2155	52.90	20221013	0.91	N	021650	500	81 억		711253	N	N	0	N	00	N
83	20230616	090925	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3300	40	2	1.23	7691870	2345	6.40	3265	3315	3265	4235	2285	3260	3280.12	4.35	0	827	3296	3277	3246	3227	3196	3287	3237	82	975	500	2210	5	1	16350563	540	8.27	0.67	12	0.01	399.00	4893.00	3515	20220726	-6.12	2155	20221013	53.13	3365	-1.93	20230605	2750	20.00	20230104	3515	-6.12	20220726	2155	53.13	20221013	0.91	N	021650	500	81 억		711253	N	N	0	N	00	N
84	20230615	150258	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3240	15	2	0.47	115699550	35634	103.16	3215	3265	3215	4190	2260	3225	3247.08	4.34	0	1189	3321	3272	3241	3192	3161	3257	3177	82	965	500	2190	5	1	16350563	530	8.12	0.66	12	0.22	399.00	4893.00	3515	20220726	-7.82	2155	20221013	50.35	3365	-3.71	20230605	2750	17.82	20230104	3515	-7.82	20220726	2155	50.35	20221013	0.98	N	021650	500	81 억		710001	N	N	0	N	00	N
85	20230615	140241	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3260	35	2	1.09	103780885	31966	92.54	3215	3265	3215	4190	2260	3225	3246.81	4.34	0	-452	3321	3272	3241	3192	3161	3257	3177	82	965	500	2190	5	1	16350563	533	8.17	0.67	12	0.20	399.00	4893.00	3515	20220726	-7.25	2155	20221013	51.28	3365	-3.12	20230605	2750	18.55	20230104	3515	-7.25	20220726	2155	51.28	20221013	0.98	N	021650	500	81 억		710001	N	N	0	N	00	N
86	20230615	130105	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3260	35	2	1.09	83713150	25801	74.69	3215	3260	3215	4190	2260	3225	3244.81	4.34	0	-2022	3321	3272	3241	3192	3161	3257	3177	82	965	500	2190	5	1	16350563	533	8.17	0.67	12	0.16	399.00	4893.00	3515	20220726	-7.25	2155	20221013	51.28	3365	-3.12	20230605	2750	18.55	20230104	3515	-7.25	20220726	2155	51.28	20221013	0.98	N	021650	500	81 억		710001	N	N	0	N	00	N
87	20230615	120145	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3250	25	2	0.78	64525135	19902	57.61	3215	3260	3215	4190	2260	3225	3242.41	4.34	0	-2304	3321	3272	3241	3192	3161	3257	3177	82	965	500	2190	5	1	16350563	531	8.15	0.66	12	0.12	399.00	4893.00	3515	20220726	-7.54	2155	20221013	50.81	3365	-3.42	20230605	2750	18.18	20230104	3515	-7.54	20220726	2155	50.81	20221013	0.98	N	021650	500	81 억		710001	N	N	0	N	00	N
88	20230615	110502	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3235	10	2	0.31	48797410	15049	43.56	3215	3260	3215	4190	2260	3225	3242.94	4.34	0	-855	3321	3272	3241	3192	3161	3257	3177	82	965	500	2190	5	1	16350563	529	8.11	0.66	12	0.09	399.00	4893.00	3515	20220726	-7.97	2155	20221013	50.12	3365	-3.86	20230605	2750	17.64	20230104	3515	-7.97	20220726	2155	50.12	20221013	0.98	N	021650	500	81 억		710001	N	N	0	N	00	N
89	20230611	184514	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3245	0	3	0.00	64082025	19726	100.88	3245	3300	3235	4215	2275	3245	3248.61	4.37	3561	4565	3338	3291	3263	3216	3188	3277	3202	82	970	500	2200	5	1	16350563	531	8.13	0.66	12	0.12	399.00	4893.00	3875	20220609	-16.26	2155	20221013	50.58	3365	-3.57	20230605	2750	18.00	20230104	3875	-16.26	20220609	2155	50.58	20221013	1.15	N	021650	500	81 억		714566	N	N	0	N	00	N