KissMeData/196700/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	160837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-35	5	-1.38	104871030	42004	23.24	2515	2560	2480	3305	1785	2545	2496.69	2.69	0	-2945	2731	2637	2586	2492	2441	2612	2467	72	760	500	1570	5	1	14364144	361	-4.24	1.07	12	0.29	-592.00	2335.00	4400	20220816	-42.95	2160	20221013	16.20	3935	-36.21	20230111	2305	8.89	20230517	4400	-42.95	20220816	2160	16.20	20221013	3.87	N	196700	500	71 억		387101	N	N	0	N	00	N
3	20230630	150839	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-35	5	-1.38	98289095	39381	21.79	2515	2560	2480	3305	1785	2545	2495.85	2.69	0	-2945	2731	2637	2586	2492	2441	2612	2467	72	760	500	1570	5	1	14364144	361	-4.24	1.07	12	0.27	-592.00	2335.00	4400	20220816	-42.95	2160	20221013	16.20	3935	-36.21	20230111	2305	8.89	20230517	4400	-42.95	20220816	2160	16.20	20221013	3.87	N	196700	500	71 억		387101	N	N	0	N	00	N
4	20230630	140838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-50	5	-1.96	77815860	31209	17.27	2515	2560	2480	3305	1785	2545	2493.38	2.69	0	-1473	2731	2637	2586	2492	2441	2612	2467	72	760	500	1570	5	1	14364144	358	-4.21	1.07	12	0.22	-592.00	2335.00	4400	20220816	-43.30	2160	20221013	15.51	3935	-36.59	20230111	2305	8.24	20230517	4400	-43.30	20220816	2160	15.51	20221013	3.87	N	196700	500	71 억		387101	N	N	0	N	00	N
5	20230630	130838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-60	5	-2.36	73536625	29497	16.32	2515	2560	2480	3305	1785	2545	2493.02	2.69	0	-465	2731	2637	2586	2492	2441	2612	2467	72	760	500	1570	5	1	14364144	357	-4.20	1.06	12	0.21	-592.00	2335.00	4400	20220816	-43.52	2160	20221013	15.05	3935	-36.85	20230111	2305	7.81	20230517	4400	-43.52	20220816	2160	15.05	20221013	3.87	N	196700	500	71 억		387101	N	N	0	N	00	N
6	20230630	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-60	5	-2.36	67814795	27196	15.05	2515	2560	2480	3305	1785	2545	2493.56	2.69	0	-879	2731	2637	2586	2492	2441	2612	2467	72	760	500	1570	5	1	14364144	357	-4.20	1.06	12	0.19	-592.00	2335.00	4400	20220816	-43.52	2160	20221013	15.05	3935	-36.85	20230111	2305	7.81	20230517	4400	-43.52	20220816	2160	15.05	20221013	3.87	N	196700	500	71 억		387101	N	N	0	N	00	N
7	20230630	110838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2500	-45	5	-1.77	56298725	22570	12.49	2515	2560	2480	3305	1785	2545	2494.41	2.69	0	-682	2731	2637	2586	2492	2441	2612	2467	72	760	500	1570	5	1	14364144	359	-4.22	1.07	12	0.16	-592.00	2335.00	4400	20220816	-43.18	2160	20221013	15.74	3935	-36.47	20230111	2305	8.46	20230517	4400	-43.18	20220816	2160	15.74	20221013	3.87	N	196700	500	71 억		387101	N	N	0	N	00	N
8	20230630	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2485	-60	5	-2.36	47450860	19012	10.52	2515	2560	2480	3305	1785	2545	2495.84	2.69	0	-5	2731	2637	2586	2492	2441	2612	2467	72	760	500	1570	5	1	14364144	357	-4.20	1.06	12	0.13	-592.00	2335.00	4400	20220816	-43.52	2160	20221013	15.05	3935	-36.85	20230111	2305	7.81	20230517	4400	-43.52	20220816	2160	15.05	20221013	3.87	N	196700	500	71 억		387101	N	N	0	N	00	N
9	20230630	090838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2505	-40	5	-1.57	7391330	2945	1.63	2515	2540	2500	3305	1785	2545	2509.79	2.69	0	65	2731	2637	2586	2492	2441	2612	2467	72	760	500	1570	5	1	14364144	360	-4.23	1.07	12	0.02	-592.00	2335.00	4400	20220816	-43.07	2160	20221013	15.97	3935	-36.34	20230111	2305	8.68	20230517	4400	-43.07	20220816	2160	15.97	20221013	3.87	N	196700	500	71 억		387101	N	N	0	N	00	N
10	20230629	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-70	5	-2.68	464587215	179638	396.04	2615	2680	2535	3395	1835	2615	2586.24	2.72	0	-3596	2681	2647	2621	2587	2561	2635	2575	72	780	500	1620	5	1	14364144	366	-4.30	1.09	12	1.25	-592.00	2335.00	4400	20220816	-42.16	2160	20221013	17.82	3935	-35.32	20230111	2305	10.41	20230517	4400	-42.16	20220816	2160	17.82	20221013	3.86	N	196700	500	71 억		390656	N	N	0	N	00	N
11	20230629	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-70	5	-2.68	440296900	170093	374.99	2615	2680	2535	3395	1835	2615	2588.57	2.72	0	-4100	2681	2647	2621	2587	2561	2635	2575	72	780	500	1620	5	1	14364144	366	-4.30	1.09	12	1.18	-592.00	2335.00	4400	20220816	-42.16	2160	20221013	17.82	3935	-35.32	20230111	2305	10.41	20230517	4400	-42.16	20220816	2160	17.82	20221013	3.86	N	196700	500	71 억		390656	N	N	0	N	00	N
12	20230629	140831	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-75	5	-2.87	387541750	149355	329.27	2615	2680	2535	3395	1835	2615	2594.77	2.72	0	-3592	2681	2647	2621	2587	2561	2635	2575	72	780	500	1620	5	1	14364144	365	-4.29	1.09	12	1.04	-592.00	2335.00	4400	20220816	-42.27	2160	20221013	17.59	3935	-35.45	20230111	2305	10.20	20230517	4400	-42.27	20220816	2160	17.59	20221013	3.86	N	196700	500	71 억		390656	N	N	0	N	00	N
13	20230629	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	2545	-70	5	-2.68	350445085	134764	297.11	2615	2680	2535	3395	1835	2615	2600.44	2.72	0	-1703	2681	2647	2621	2587	2561	2635	2575	72	780	500	1620	5	1	14364144	366	-4.30	1.09	12	0.94	-592.00	2335.00	4400	20220816	-42.16	2160	20221013	17.82	3935	-35.32	20230111	2305	10.41	20230517	4400	-42.16	20220816	2160	17.82	20221013	3.86	N	196700	500	71 억		390656	N	N	0	N	00	N
14	20230629	120834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-65	5	-2.49	304326485	116642	257.15	2615	2680	2550	3395	1835	2615	2609.06	2.72	0	-2085	2681	2647	2621	2587	2561	2635	2575	72	780	500	1620	5	1	14364144	366	-4.31	1.09	12	0.81	-592.00	2335.00	4400	20220816	-42.05	2160	20221013	18.06	3935	-35.20	20230111	2305	10.63	20230517	4400	-42.05	20220816	2160	18.06	20221013	3.86	N	196700	500	71 억		390656	N	N	0	N	00	N
15	20230629	110835	57	100.00	KOSDAQ		화학	N	N	N	N		N	2575	-40	5	-1.53	220333375	83838	184.83	2615	2680	2575	3395	1835	2615	2628.08	2.72	0	-10038	2681	2647	2621	2587	2561	2635	2575	72	780	500	1620	5	1	14364144	370	-4.35	1.10	12	0.58	-592.00	2335.00	4400	20220816	-41.48	2160	20221013	19.21	3935	-34.56	20230111	2305	11.71	20230517	4400	-41.48	20220816	2160	19.21	20221013	3.86	N	196700	500	71 억		390656	N	N	0	N	00	N
16	20230629	100837	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	65	2	2.49	120082615	45716	100.79	2615	2680	2585	3395	1835	2615	2626.71	2.72	0	-3170	2681	2647	2621	2587	2561	2635	2575	72	780	500	1620	5	1	14364144	385	-4.53	1.15	12	0.32	-592.00	2335.00	4400	20220816	-39.09	2160	20221013	24.07	3935	-31.89	20230111	2305	16.27	20230517	4400	-39.09	20220816	2160	24.07	20221013	3.86	N	196700	500	71 억		390656	N	N	0	N	00	N
17	20230629	090755	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	0	3	0.00	960055	368	0.81	2615	2615	2600	3395	1835	2615	2608.85	2.72	0	-13	2681	2647	2621	2587	2561	2635	2575	72	780	500	1620	5	1	14364144	376	-4.42	1.12	12	0.00	-592.00	2335.00	4400	20220816	-40.57	2160	20221013	21.06	3935	-33.55	20230111	2305	13.45	20230517	4400	-40.57	20220816	2160	21.06	20221013	3.86	N	196700	500	71 억		390656	N	N	0	N	00	N
18	20230628	160822	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	-15	5	-0.57	118638555	45354	119.19	2630	2655	2595	3415	1845	2630	2615.83	2.72	0	358	2663	2646	2628	2611	2593	2637	2602	72	785	500	1630	5	1	14364144	376	-4.42	1.12	12	0.32	-592.00	2335.00	4400	20220816	-40.57	2160	20221013	21.06	3935	-33.55	20230111	2305	13.45	20230517	4400	-40.57	20220816	2160	21.06	20221013	3.89	N	196700	500	71 억		390291	N	N	0	N	00	N
19	20230628	150829	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	0	3	0.00	112422955	42976	112.94	2630	2655	2595	3415	1845	2630	2615.95	2.72	0	850	2663	2646	2628	2611	2593	2637	2602	72	785	500	1630	5	1	14364144	378	-4.44	1.13	12	0.30	-592.00	2335.00	4400	20220816	-40.23	2160	20221013	21.76	3935	-33.16	20230111	2305	14.10	20230517	4400	-40.23	20220816	2160	21.76	20221013	3.89	N	196700	500	71 억		390291	N	N	0	N	00	N
20	20230628	140828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	0	3	0.00	101986230	38981	102.44	2630	2655	2595	3415	1845	2630	2616.31	2.72	0	1499	2663	2646	2628	2611	2593	2637	2602	72	785	500	1630	5	1	14364144	378	-4.44	1.13	12	0.27	-592.00	2335.00	4400	20220816	-40.23	2160	20221013	21.76	3935	-33.16	20230111	2305	14.10	20230517	4400	-40.23	20220816	2160	21.76	20221013	3.89	N	196700	500	71 억		390291	N	N	0	N	00	N
21	20230628	130828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-10	5	-0.38	80143535	30625	80.48	2630	2655	2595	3415	1845	2630	2616.93	2.72	0	2180	2663	2646	2628	2611	2593	2637	2602	72	785	500	1630	5	1	14364144	376	-4.43	1.12	12	0.21	-592.00	2335.00	4400	20220816	-40.45	2160	20221013	21.30	3935	-33.42	20230111	2305	13.67	20230517	4400	-40.45	20220816	2160	21.30	20221013	3.89	N	196700	500	71 억		390291	N	N	0	N	00	N
22	20230628	120838	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	-20	5	-0.76	69271685	26504	69.65	2630	2640	2595	3415	1845	2630	2613.63	2.72	0	2900	2663	2646	2628	2611	2593	2637	2602	72	785	500	1630	5	1	14364144	375	-4.41	1.12	12	0.18	-592.00	2335.00	4400	20220816	-40.68	2160	20221013	20.83	3935	-33.67	20230111	2305	13.23	20230517	4400	-40.68	20220816	2160	20.83	20221013	3.89	N	196700	500	71 억		390291	N	N	0	N	00	N
23	20230628	110832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	-20	5	-0.76	58324095	22319	58.66	2630	2640	2595	3415	1845	2630	2613.20	2.72	0	2556	2663	2646	2628	2611	2593	2637	2602	72	785	500	1630	5	1	14364144	375	-4.41	1.12	12	0.16	-592.00	2335.00	4400	20220816	-40.68	2160	20221013	20.83	3935	-33.67	20230111	2305	13.23	20230517	4400	-40.68	20220816	2160	20.83	20221013	3.89	N	196700	500	71 억		390291	N	N	0	N	00	N
24	20230628	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	0	3	0.00	27557715	10511	27.62	2630	2640	2615	3415	1845	2630	2621.80	2.72	0	2237	2663	2646	2628	2611	2593	2637	2602	72	785	500	1630	5	1	14364144	378	-4.44	1.13	12	0.07	-592.00	2335.00	4400	20220816	-40.23	2160	20221013	21.76	3935	-33.16	20230111	2305	14.10	20230517	4400	-40.23	20220816	2160	21.76	20221013	3.89	N	196700	500	71 억		390291	N	N	0	N	00	N
25	20230628	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	-15	5	-0.57	9100315	3468	9.11	2630	2640	2615	3415	1845	2630	2624.08	2.72	0	0	2663	2646	2628	2611	2593	2637	2602	72	785	500	1630	5	1	14364144	376	-4.42	1.12	12	0.02	-592.00	2335.00	4400	20220816	-40.57	2160	20221013	21.06	3935	-33.55	20230111	2305	13.45	20230517	4400	-40.57	20220816	2160	21.06	20221013	3.89	N	196700	500	71 억		390291	N	N	0	N	00	N
26	20230627	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-20	5	-0.75	99663765	38030	84.10	2645	2645	2610	3445	1855	2650	2620.10	2.68	0	5687	2713	2681	2638	2606	2563	2660	2585	72	795	500	1640	5	1	14364144	378	-4.44	1.13	12	0.26	-592.00	2335.00	4400	20220816	-40.23	2160	20221013	21.76	3935	-33.16	20230111	2305	14.10	20230517	4400	-40.23	20220816	2160	21.76	20221013	3.94	N	196700	500	71 억		384480	N	N	0	N	00	N
27	20230627	150834	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-15	5	-0.57	98520095	37594	83.13	2645	2645	2610	3445	1855	2650	2620.06	2.68	0	5818	2713	2681	2638	2606	2563	2660	2585	72	795	500	1640	5	1	14364144	378	-4.45	1.13	12	0.26	-592.00	2335.00	4400	20220816	-40.11	2160	20221013	21.99	3935	-33.04	20230111	2305	14.32	20230517	4400	-40.11	20220816	2160	21.99	20221013	3.94	N	196700	500	71 억		384480	N	N	0	N	00	N
28	20230627	140844	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-20	5	-0.75	81950555	31276	69.16	2645	2645	2610	3445	1855	2650	2619.54	2.68	0	7024	2713	2681	2638	2606	2563	2660	2585	72	795	500	1640	5	1	14364144	378	-4.44	1.13	12	0.22	-592.00	2335.00	4400	20220816	-40.23	2160	20221013	21.76	3935	-33.16	20230111	2305	14.10	20230517	4400	-40.23	20220816	2160	21.76	20221013	3.94	N	196700	500	71 억		384480	N	N	0	N	00	N
29	20230627	130842	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-15	5	-0.57	46177845	17594	38.91	2645	2645	2615	3445	1855	2650	2623.56	2.68	0	2026	2713	2681	2638	2606	2563	2660	2585	72	795	500	1640	5	1	14364144	378	-4.45	1.13	12	0.12	-592.00	2335.00	4400	20220816	-40.11	2160	20221013	21.99	3935	-33.04	20230111	2305	14.32	20230517	4400	-40.11	20220816	2160	21.99	20221013	3.94	N	196700	500	71 억		384480	N	N	0	N	00	N
30	20230627	120843	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-15	5	-0.57	44832575	17083	37.78	2645	2645	2615	3445	1855	2650	2623.28	2.68	0	2057	2713	2681	2638	2606	2563	2660	2585	72	795	500	1640	5	1	14364144	378	-4.45	1.13	12	0.12	-592.00	2335.00	4400	20220816	-40.11	2160	20221013	21.99	3935	-33.04	20230111	2305	14.32	20230517	4400	-40.11	20220816	2160	21.99	20221013	3.94	N	196700	500	71 억		384480	N	N	0	N	00	N
31	20230627	110850	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-30	5	-1.13	40893430	15585	34.46	2645	2645	2615	3445	1855	2650	2622.64	2.68	0	2214	2713	2681	2638	2606	2563	2660	2585	72	795	500	1640	5	1	14364144	376	-4.43	1.12	12	0.11	-592.00	2335.00	4400	20220816	-40.45	2160	20221013	21.30	3935	-33.42	20230111	2305	13.67	20230517	4400	-40.45	20220816	2160	21.30	20221013	3.94	N	196700	500	71 억		384480	N	N	0	N	00	N
32	20230627	100824	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-20	5	-0.75	35504030	13529	29.92	2645	2645	2615	3445	1855	2650	2622.85	2.68	0	1721	2713	2681	2638	2606	2563	2660	2585	72	795	500	1640	5	1	14364144	378	-4.44	1.13	12	0.09	-592.00	2335.00	4400	20220816	-40.23	2160	20221013	21.76	3935	-33.16	20230111	2305	14.10	20230517	4400	-40.23	20220816	2160	21.76	20221013	3.94	N	196700	500	71 억		384480	N	N	0	N	00	N
33	20230627	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	-15	5	-0.57	4686615	1773	3.92	2645	2645	2635	3445	1855	2650	2638.80	2.68	0	126	2713	2681	2638	2606	2563	2660	2585	72	795	500	1640	5	1	14364144	378	-4.45	1.13	12	0.01	-592.00	2335.00	4400	20220816	-40.11	2160	20221013	21.99	3935	-33.04	20230111	2305	14.32	20230517	4400	-40.11	20220816	2160	21.99	20221013	3.94	N	196700	500	71 억		384480	N	N	0	N	00	N
34	20230626	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	5	2	0.19	118492875	45203	47.65	2670	2670	2595	3435	1855	2645	2620.62	2.64	0	4989	2745	2695	2665	2615	2585	2680	2600	72	790	500	1630	5	1	14364144	381	-4.48	1.13	12	0.31	-592.00	2335.00	4400	20220816	-39.77	2160	20221013	22.69	3935	-32.66	20230111	2305	14.97	20230517	4400	-39.77	20220816	2160	22.69	20221013	4.00	N	196700	500	71 억		379415	N	N	0	N	00	N
35	20230626	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	0	3	0.00	105059450	40109	42.28	2670	2670	2595	3435	1855	2645	2618.45	2.64	0	3276	2745	2695	2665	2615	2585	2680	2600	72	790	500	1630	5	1	14364144	380	-4.47	1.13	12	0.28	-592.00	2335.00	4400	20220816	-39.89	2160	20221013	22.45	3935	-32.78	20230111	2305	14.75	20230517	4400	-39.89	20220816	2160	22.45	20221013	4.00	N	196700	500	71 억		379415	N	N	0	N	00	N
36	20230626	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	0	3	0.00	93066025	35557	37.48	2670	2670	2595	3435	1855	2645	2616.28	2.64	0	2669	2745	2695	2665	2615	2585	2680	2600	72	790	500	1630	5	1	14364144	380	-4.47	1.13	12	0.25	-592.00	2335.00	4400	20220816	-39.89	2160	20221013	22.45	3935	-32.78	20230111	2305	14.75	20230517	4400	-39.89	20220816	2160	22.45	20221013	4.00	N	196700	500	71 억		379415	N	N	0	N	00	N
37	20230626	130827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	-20	5	-0.76	82275795	31449	33.15	2670	2670	2595	3435	1855	2645	2614.87	2.64	0	1324	2745	2695	2665	2615	2585	2680	2600	72	790	500	1630	5	1	14364144	377	-4.43	1.12	12	0.22	-592.00	2335.00	4400	20220816	-40.34	2160	20221013	21.53	3935	-33.29	20230111	2305	13.88	20230517	4400	-40.34	20220816	2160	21.53	20221013	4.00	N	196700	500	71 억		379415	N	N	0	N	00	N
38	20230626	120827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-25	5	-0.95	72136710	27572	29.06	2670	2670	2595	3435	1855	2645	2614.82	2.64	0	2114	2745	2695	2665	2615	2585	2680	2600	72	790	500	1630	5	1	14364144	376	-4.43	1.12	12	0.19	-592.00	2335.00	4400	20220816	-40.45	2160	20221013	21.30	3935	-33.42	20230111	2305	13.67	20230517	4400	-40.45	20220816	2160	21.30	20221013	4.00	N	196700	500	71 억		379415	N	N	0	N	00	N
39	20230626	110827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	0	3	0.00	56168785	21468	22.63	2670	2670	2595	3435	1855	2645	2614.47	2.64	0	244	2745	2695	2665	2615	2585	2680	2600	72	790	500	1630	5	1	14364144	380	-4.47	1.13	12	0.15	-592.00	2335.00	4400	20220816	-39.89	2160	20221013	22.45	3935	-32.78	20230111	2305	14.75	20230517	4400	-39.89	20220816	2160	22.45	20221013	4.00	N	196700	500	71 억		379415	N	N	0	N	00	N
40	20230626	100827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-25	5	-0.95	48581820	18591	19.60	2670	2670	2595	3435	1855	2645	2610.70	2.64	0	1205	2745	2695	2665	2615	2585	2680	2600	72	790	500	1630	5	1	14364144	376	-4.43	1.12	12	0.13	-592.00	2335.00	4400	20220816	-40.45	2160	20221013	21.30	3935	-33.42	20230111	2305	13.67	20230517	4400	-40.45	20220816	2160	21.30	20221013	4.00	N	196700	500	71 억		379415	N	N	0	N	00	N
41	20230626	090830	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	-45	5	-1.70	25010425	9548	10.06	2670	2670	2595	3435	1855	2645	2615.23	2.64	0	18	2745	2695	2665	2615	2585	2680	2600	72	790	500	1630	5	1	14364144	373	-4.39	1.11	12	0.07	-592.00	2335.00	4400	20220816	-40.91	2160	20221013	20.37	3935	-33.93	20230111	2305	12.80	20230517	4400	-40.91	20220816	2160	20.37	20221013	4.00	N	196700	500	71 억		379415	N	N	0	N	00	N
42	20230623	180418	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-5	5	-0.19	252888520	94866	86.14	2655	2715	2635	3445	1855	2650	2666.33	2.65	0	-1523	2740	2695	2655	2610	2570	2717	2632	72	795	500	1640	5	1	14364144	380	-4.47	1.13	12	0.66	-592.00	2335.00	4400	20220816	-39.89	2160	20221013	22.45	3935	-32.78	20230111	2305	14.75	20230517	4400	-39.89	20220816	2160	22.45	20221013	3.91	N	196700	500	71 억		380898	N	N	0	N	00	N
43	20230623	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	10	2	0.38	216913800	81246	73.77	2655	2715	2635	3445	1855	2650	2669.84	2.65	0	-2967	2740	2695	2655	2610	2570	2717	2632	72	795	500	1640	5	1	14364144	382	-4.49	1.14	12	0.57	-592.00	2335.00	4400	20220816	-39.55	2160	20221013	23.15	3935	-32.40	20230111	2305	15.40	20230517	4400	-39.55	20220816	2160	23.15	20221013	3.91	N	196700	500	71 억		380898	N	N	0	N	00	N
44	20230622	160335	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-15	5	-0.56	288072915	108579	18.30	2640	2700	2615	3460	1870	2665	2653.13	2.64	0	879	2901	2782	2681	2562	2461	2842	2622	72	795	500	1650	5	1	14364144	381	-4.48	1.13	12	0.76	-592.00	2335.00	4400	20220816	-39.77	2160	20221013	22.69	3935	-32.66	20230111	2305	14.97	20230517	4400	-39.77	20220816	2160	22.69	20221013	3.92	N	196700	500	71 억		379257	N	N	0	N	00	N
45	20230622	150214	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	-35	5	-1.31	251594365	94751	15.97	2640	2700	2615	3460	1870	2665	2655.32	2.64	0	2009	2901	2782	2681	2562	2461	2842	2622	72	795	500	1650	5	1	14364144	378	-4.44	1.13	12	0.66	-592.00	2335.00	4400	20220816	-40.23	2160	20221013	21.76	3935	-33.16	20230111	2305	14.10	20230517	4400	-40.23	20220816	2160	21.76	20221013	3.92	N	196700	500	71 억		379257	N	N	0	N	00	N
46	20230622	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	2645	-20	5	-0.75	225918995	85013	14.33	2640	2700	2615	3460	1870	2665	2657.46	2.64	0	1374	2901	2782	2681	2562	2461	2842	2622	72	795	500	1650	5	1	14364144	380	-4.47	1.13	12	0.59	-592.00	2335.00	4400	20220816	-39.89	2160	20221013	22.45	3935	-32.78	20230111	2305	14.75	20230517	4400	-39.89	20220816	2160	22.45	20221013	3.92	N	196700	500	71 억		379257	N	N	0	N	00	N
47	20230622	130812	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-10	5	-0.38	211751050	79675	13.43	2640	2700	2615	3460	1870	2665	2657.68	2.64	0	1646	2901	2782	2681	2562	2461	2842	2622	72	795	500	1650	5	1	14364144	381	-4.48	1.14	12	0.55	-592.00	2335.00	4400	20220816	-39.66	2160	20221013	22.92	3935	-32.53	20230111	2305	15.18	20230517	4400	-39.66	20220816	2160	22.92	20221013	3.92	N	196700	500	71 억		379257	N	N	0	N	00	N
48	20230622	120654	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	5	2	0.19	193523225	72813	12.27	2640	2700	2615	3460	1870	2665	2657.81	2.64	0	1435	2901	2782	2681	2562	2461	2842	2622	72	795	500	1650	5	1	14364144	384	-4.51	1.14	12	0.51	-592.00	2335.00	4400	20220816	-39.32	2160	20221013	23.61	3935	-32.15	20230111	2305	15.84	20230517	4400	-39.32	20220816	2160	23.61	20221013	3.92	N	196700	500	71 억		379257	N	N	0	N	00	N
49	20230622	110530	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	15	2	0.56	162940655	61322	10.34	2640	2700	2615	3460	1870	2665	2657.13	2.64	0	-816	2901	2782	2681	2562	2461	2842	2622	72	795	500	1650	5	1	14364144	385	-4.53	1.15	12	0.43	-592.00	2335.00	4400	20220816	-39.09	2160	20221013	24.07	3935	-31.89	20230111	2305	16.27	20230517	4400	-39.09	20220816	2160	24.07	20221013	3.92	N	196700	500	71 억		379257	N	N	0	N	00	N
50	20230622	100545	57	100.00	KOSDAQ		화학	N	N	N	N		N	2650	-15	5	-0.56	62568705	23778	4.01	2640	2665	2615	3460	1870	2665	2631.37	2.64	0	2384	2901	2782	2681	2562	2461	2842	2622	72	795	500	1650	5	1	14364144	381	-4.48	1.13	12	0.17	-592.00	2335.00	4400	20220816	-39.77	2160	20221013	22.69	3935	-32.66	20230111	2305	14.97	20230517	4400	-39.77	20220816	2160	22.69	20221013	3.92	N	196700	500	71 억		379257	N	N	0	N	00	N
51	20230622	090201	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-45	5	-1.69	8126715	3085	0.52	2640	2640	2620	3460	1870	2665	2634.27	2.64	0	-79	2901	2782	2681	2562	2461	2842	2622	72	795	500	1650	5	1	14364144	376	-4.43	1.12	12	0.02	-592.00	2335.00	4400	20220816	-40.45	2160	20221013	21.30	3935	-33.42	20230111	2305	13.67	20230517	4400	-40.45	20220816	2160	21.30	20221013	3.92	N	196700	500	71 억		379257	N	N	0	N	00	N
52	20230621	160824	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	75	2	2.90	1597318125	591083	555.62	2600	2800	2580	3365	1815	2590	2702.49	3.05	0	-53959	2720	2655	2620	2555	2520	2637	2537	72	775	500	1600	5	1	14364144	383	-4.50	1.14	12	4.11	-592.00	2335.00	4400	20220816	-39.43	2160	20221013	23.38	3935	-32.27	20230111	2305	15.62	20230517	4400	-39.43	20220816	2160	23.38	20221013	3.92	N	196700	500	71 억		437581	N	N	0	N	00	N
53	20230621	150854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	75	2	2.90	1529597945	565627	531.69	2600	2800	2580	3365	1815	2590	2704.25	3.05	0	-54184	2720	2655	2620	2555	2520	2637	2537	72	775	500	1600	5	1	14364144	383	-4.50	1.14	12	3.94	-592.00	2335.00	4400	20220816	-39.43	2160	20221013	23.38	3935	-32.27	20230111	2305	15.62	20230517	4400	-39.43	20220816	2160	23.38	20221013	3.92	N	196700	500	71 억		437581	N	N	0	N	00	N
54	20230621	140649	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	65	2	2.51	286129800	107993	101.51	2600	2695	2580	3365	1815	2590	2649.52	3.05	0	-14893	2720	2655	2620	2555	2520	2637	2537	72	775	500	1600	5	1	14364144	381	-4.48	1.14	12	0.75	-592.00	2335.00	4400	20220816	-39.66	2160	20221013	22.92	3935	-32.53	20230111	2305	15.18	20230517	4400	-39.66	20220816	2160	22.92	20221013	3.92	N	196700	500	71 억		437581	N	N	0	N	00	N
55	20230621	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	75	2	2.90	235520420	88949	83.61	2600	2695	2580	3365	1815	2590	2647.81	3.05	0	-12311	2720	2655	2620	2555	2520	2637	2537	72	775	500	1600	5	1	14364144	383	-4.50	1.14	12	0.62	-592.00	2335.00	4400	20220816	-39.43	2160	20221013	23.38	3935	-32.27	20230111	2305	15.62	20230517	4400	-39.43	20220816	2160	23.38	20221013	3.92	N	196700	500	71 억		437581	N	N	0	N	00	N
56	20230621	120742	57	100.00	KOSDAQ		화학	N	N	N	N		N	2660	70	2	2.70	190373605	71958	67.64	2600	2695	2580	3365	1815	2590	2645.62	3.05	0	-11183	2720	2655	2620	2555	2520	2637	2537	72	775	500	1600	5	1	14364144	382	-4.49	1.14	12	0.50	-592.00	2335.00	4400	20220816	-39.55	2160	20221013	23.15	3935	-32.40	20230111	2305	15.40	20230517	4400	-39.55	20220816	2160	23.15	20221013	3.92	N	196700	500	71 억		437581	N	N	0	N	00	N
57	20230621	111032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	30	2	1.16	58196380	22263	20.93	2600	2640	2580	3365	1815	2590	2614.04	3.05	0	-5069	2720	2655	2620	2555	2520	2637	2537	72	775	500	1600	5	1	14364144	376	-4.43	1.12	12	0.15	-592.00	2335.00	4400	20220816	-40.45	2160	20221013	21.30	3935	-33.42	20230111	2305	13.67	20230517	4400	-40.45	20220816	2160	21.30	20221013	3.92	N	196700	500	71 억		437581	N	N	0	N	00	N
58	20230621	100624	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	40	2	1.54	31236795	11932	11.22	2600	2640	2580	3365	1815	2590	2617.90	3.05	0	-2399	2720	2655	2620	2555	2520	2637	2537	72	775	500	1600	5	1	14364144	378	-4.44	1.13	12	0.08	-592.00	2335.00	4400	20220816	-40.23	2160	20221013	21.76	3935	-33.16	20230111	2305	14.10	20230517	4400	-40.23	20220816	2160	21.76	20221013	3.92	N	196700	500	71 억		437581	N	N	0	N	00	N
59	20230621	090245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2605	15	2	0.58	182075	70	0.07	2600	2605	2600	3365	1815	2590	2601.07	3.05	0	6	2720	2655	2620	2555	2520	2637	2537	72	775	500	1600	5	1	14364144	374	-4.40	1.12	12	0.00	-592.00	2335.00	4400	20220816	-40.80	2160	20221013	20.60	3935	-33.80	20230111	2305	13.02	20230517	4400	-40.80	20220816	2160	20.60	20221013	3.92	N	196700	500	71 억		437581	N	N	0	N	00	N
60	20230620	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	-35	5	-1.33	278257645	105915	44.15	2615	2685	2585	3410	1840	2625	2627.20	2.94	0	14906	2808	2716	2633	2541	2458	2762	2587	72	785	500	1620	5	1	14364144	372	-4.38	1.11	12	0.74	-592.00	2335.00	4400	20220816	-41.14	2160	20221013	19.91	3935	-34.18	20230111	2305	12.36	20230517	4400	-41.14	20220816	2160	19.91	20221013	3.94	N	196700	500	71 억		422370	N	N	0	N	00	N
61	20230620	151021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	-15	5	-0.57	263217320	100116	41.73	2615	2685	2585	3410	1840	2625	2629.12	2.94	0	17995	2808	2716	2633	2541	2458	2762	2587	72	785	500	1620	5	1	14364144	375	-4.41	1.12	12	0.70	-592.00	2335.00	4400	20220816	-40.68	2160	20221013	20.83	3935	-33.67	20230111	2305	13.23	20230517	4400	-40.68	20220816	2160	20.83	20221013	3.94	N	196700	500	71 억		422370	N	N	0	N	00	N
62	20230620	140327	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	0	3	0.00	208535255	79151	32.99	2615	2685	2590	3410	1840	2625	2634.65	2.94	0	13681	2808	2716	2633	2541	2458	2762	2587	72	785	500	1620	5	1	14364144	377	-4.43	1.12	12	0.55	-592.00	2335.00	4400	20220816	-40.34	2160	20221013	21.53	3935	-33.29	20230111	2305	13.88	20230517	4400	-40.34	20220816	2160	21.53	20221013	3.94	N	196700	500	71 억		422370	N	N	0	N	00	N
63	20230620	130246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	5	2	0.19	200866510	76231	31.78	2615	2685	2590	3410	1840	2625	2634.98	2.94	0	13687	2808	2716	2633	2541	2458	2762	2587	72	785	500	1620	5	1	14364144	378	-4.44	1.13	12	0.53	-592.00	2335.00	4400	20220816	-40.23	2160	20221013	21.76	3935	-33.16	20230111	2305	14.10	20230517	4400	-40.23	20220816	2160	21.76	20221013	3.94	N	196700	500	71 억		422370	N	N	0	N	00	N
64	20230620	120447	57	100.00	KOSDAQ		화학	N	N	N	N		N	2630	5	2	0.19	187470955	71136	29.65	2615	2685	2590	3410	1840	2625	2635.39	2.94	0	14245	2808	2716	2633	2541	2458	2762	2587	72	785	500	1620	5	1	14364144	378	-4.44	1.13	12	0.50	-592.00	2335.00	4400	20220816	-40.23	2160	20221013	21.76	3935	-33.16	20230111	2305	14.10	20230517	4400	-40.23	20220816	2160	21.76	20221013	3.94	N	196700	500	71 억		422370	N	N	0	N	00	N
65	20230620	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	-25	5	-0.95	172543270	65425	27.27	2615	2685	2590	3410	1840	2625	2637.27	2.94	0	14437	2808	2716	2633	2541	2458	2762	2587	72	785	500	1620	5	1	14364144	373	-4.39	1.11	12	0.46	-592.00	2335.00	4400	20220816	-40.91	2160	20221013	20.37	3935	-33.93	20230111	2305	12.80	20230517	4400	-40.91	20220816	2160	20.37	20221013	3.94	N	196700	500	71 억		422370	N	N	0	N	00	N
66	20230620	100818	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	40	2	1.52	122225750	46177	19.25	2615	2685	2610	3410	1840	2625	2646.91	2.94	0	8878	2808	2716	2633	2541	2458	2762	2587	72	785	500	1620	5	1	14364144	383	-4.50	1.14	12	0.32	-592.00	2335.00	4400	20220816	-39.43	2160	20221013	23.38	3935	-32.27	20230111	2305	15.62	20230517	4400	-39.43	20220816	2160	23.38	20221013	3.94	N	196700	500	71 억		422370	N	N	0	N	00	N
67	20230620	090415	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	45	2	1.71	34655760	13029	5.43	2615	2685	2610	3410	1840	2625	2659.98	2.94	0	4150	2808	2716	2633	2541	2458	2762	2587	72	785	500	1620	5	1	14364144	384	-4.51	1.14	12	0.09	-592.00	2335.00	4400	20220816	-39.32	2160	20221013	23.61	3935	-32.15	20230111	2305	15.84	20230517	4400	-39.32	20220816	2160	23.61	20221013	3.94	N	196700	500	71 억		422370	N	N	0	N	00	N
68	20230619	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	2625	70	2	2.74	630361905	237696	797.77	2585	2725	2550	3320	1790	2555	2652.29	3.03	0	-15784	2651	2602	2546	2497	2441	2627	2522	72	765	500	1580	5	1	14364144	377	-4.43	1.12	12	1.65	-592.00	2335.00	4400	20220816	-40.34	2160	20221013	21.53	3935	-33.29	20230111	2305	13.88	20230517	4400	-40.34	20220816	2160	21.53	20221013	3.97	N	196700	500	71 억		435220	N	N	0	N	00	N
69	20230619	150628	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	125	2	4.89	582208810	219439	736.50	2585	2725	2550	3320	1790	2555	2653.17	3.03	0	-17997	2651	2602	2546	2497	2441	2627	2522	72	765	500	1580	5	1	14364144	385	-4.53	1.15	12	1.53	-592.00	2335.00	4400	20220816	-39.09	2160	20221013	24.07	3935	-31.89	20230111	2305	16.27	20230517	4400	-39.09	20220816	2160	24.07	20221013	3.97	N	196700	500	71 억		435220	N	N	0	N	00	N
70	20230619	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	2635	80	2	3.13	210381550	80803	271.20	2585	2670	2550	3320	1790	2555	2603.64	3.03	0	-6382	2651	2602	2546	2497	2441	2627	2522	72	765	500	1580	5	1	14364144	378	-4.45	1.13	12	0.56	-592.00	2335.00	4400	20220816	-40.11	2160	20221013	21.99	3935	-33.04	20230111	2305	14.32	20230517	4400	-40.11	20220816	2160	21.99	20221013	3.97	N	196700	500	71 억		435220	N	N	0	N	00	N
71	20230619	130519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2585	30	2	1.17	110184145	42664	143.19	2585	2610	2550	3320	1790	2555	2582.60	3.03	0	-1790	2651	2602	2546	2497	2441	2627	2522	72	765	500	1580	5	1	14364144	371	-4.37	1.11	12	0.30	-592.00	2335.00	4400	20220816	-41.25	2160	20221013	19.68	3935	-34.31	20230111	2305	12.15	20230517	4400	-41.25	20220816	2160	19.68	20221013	3.97	N	196700	500	71 억		435220	N	N	0	N	00	N
72	20230619	120831	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	40	2	1.57	105418740	40816	136.99	2585	2610	2550	3320	1790	2555	2582.78	3.03	0	-1842	2651	2602	2546	2497	2441	2627	2522	72	765	500	1580	5	1	14364144	373	-4.38	1.11	12	0.28	-592.00	2335.00	4400	20220816	-41.02	2160	20221013	20.14	3935	-34.05	20230111	2305	12.58	20230517	4400	-41.02	20220816	2160	20.14	20221013	3.97	N	196700	500	71 억		435220	N	N	0	N	00	N
73	20230619	110817	57	100.00	KOSDAQ		화학	N	N	N	N		N	2590	35	2	1.37	97982690	37935	127.32	2585	2610	2550	3320	1790	2555	2582.91	3.03	0	-2411	2651	2602	2546	2497	2441	2627	2522	72	765	500	1580	5	1	14364144	372	-4.38	1.11	12	0.26	-592.00	2335.00	4400	20220816	-41.14	2160	20221013	19.91	3935	-34.18	20230111	2305	12.36	20230517	4400	-41.14	20220816	2160	19.91	20221013	3.97	N	196700	500	71 억		435220	N	N	0	N	00	N
74	20230619	100359	57	100.00	KOSDAQ		화학	N	N	N	N		N	2595	40	2	1.57	75005005	29021	97.40	2585	2610	2550	3320	1790	2555	2584.51	3.03	0	-3907	2651	2602	2546	2497	2441	2627	2522	72	765	500	1580	5	1	14364144	373	-4.38	1.11	12	0.20	-592.00	2335.00	4400	20220816	-41.02	2160	20221013	20.14	3935	-34.05	20230111	2305	12.58	20230517	4400	-41.02	20220816	2160	20.14	20221013	3.97	N	196700	500	71 억		435220	N	N	0	N	00	N
75	20230619	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	25	2	0.98	8797700	3432	11.52	2585	2585	2550	3320	1790	2555	2563.43	3.03	0	955	2651	2602	2546	2497	2441	2627	2522	72	765	500	1580	5	1	14364144	371	-4.36	1.10	12	0.02	-592.00	2335.00	4400	20220816	-41.36	2160	20221013	19.44	3935	-34.43	20230111	2305	11.93	20230517	4400	-41.36	20220816	2160	19.44	20221013	3.97	N	196700	500	71 억		435220	N	N	0	N	00	N
76	20230616	160555	57	100.00	KOSDAQ		화학	N	N	N	N		N	2555	40	2	1.59	75715305	29795	41.03	2515	2595	2490	3265	1765	2515	2541.18	3.03	0	-2165	2638	2576	2533	2471	2428	2555	2450	72	750	500	1550	5	1	14364144	367	-4.32	1.09	12	0.21	-592.00	2335.00	4400	20220816	-41.93	2160	20221013	18.29	3935	-35.07	20230111	2305	10.85	20230517	4400	-41.93	20220816	2160	18.29	20221013	3.97	N	196700	500	71 억		435269	N	N	0	N	00	N
77	20230616	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	20	2	0.80	48502845	19194	26.43	2515	2565	2490	3265	1765	2515	2526.98	3.03	0	-1830	2638	2576	2533	2471	2428	2555	2450	72	750	500	1550	5	1	14364144	364	-4.28	1.09	12	0.13	-592.00	2335.00	4400	20220816	-42.39	2160	20221013	17.36	3935	-35.58	20230111	2305	9.98	20230517	4400	-42.39	20220816	2160	17.36	20221013	3.97	N	196700	500	71 억		435269	N	N	0	N	00	N
78	20230616	140855	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	15	2	0.60	32251105	12771	17.59	2515	2565	2490	3265	1765	2515	2525.34	3.03	0	-1773	2638	2576	2533	2471	2428	2555	2450	72	750	500	1550	5	1	14364144	363	-4.27	1.08	12	0.09	-592.00	2335.00	4400	20220816	-42.50	2160	20221013	17.13	3935	-35.71	20230111	2305	9.76	20230517	4400	-42.50	20220816	2160	17.13	20221013	3.97	N	196700	500	71 억		435269	N	N	0	N	00	N
79	20230616	130741	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	15	2	0.60	29386220	11640	16.03	2515	2565	2490	3265	1765	2515	2524.59	3.03	0	-1592	2638	2576	2533	2471	2428	2555	2450	72	750	500	1550	5	1	14364144	363	-4.27	1.08	12	0.08	-592.00	2335.00	4400	20220816	-42.50	2160	20221013	17.13	3935	-35.71	20230111	2305	9.76	20230517	4400	-42.50	20220816	2160	17.13	20221013	3.97	N	196700	500	71 억		435269	N	N	0	N	00	N
80	20230616	120420	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	5	2	0.20	28363960	11236	15.47	2515	2565	2490	3265	1765	2515	2524.38	3.03	0	-1597	2638	2576	2533	2471	2428	2555	2450	72	750	500	1550	5	1	14364144	362	-4.26	1.08	12	0.08	-592.00	2335.00	4400	20220816	-42.73	2160	20221013	16.67	3935	-35.96	20230111	2305	9.33	20230517	4400	-42.73	20220816	2160	16.67	20221013	3.97	N	196700	500	71 억		435269	N	N	0	N	00	N
81	20230616	110943	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	15	2	0.60	24556280	9728	13.40	2515	2565	2490	3265	1765	2515	2524.29	3.03	0	-966	2638	2576	2533	2471	2428	2555	2450	72	750	500	1550	5	1	14364144	363	-4.27	1.08	12	0.07	-592.00	2335.00	4400	20220816	-42.50	2160	20221013	17.13	3935	-35.71	20230111	2305	9.76	20230517	4400	-42.50	20220816	2160	17.13	20221013	3.97	N	196700	500	71 억		435269	N	N	0	N	00	N
82	20230616	100223	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	20	2	0.80	11037835	4389	6.04	2515	2565	2490	3265	1765	2515	2514.89	3.03	0	163	2638	2576	2533	2471	2428	2555	2450	72	750	500	1550	5	1	14364144	364	-4.28	1.09	12	0.03	-592.00	2335.00	4400	20220816	-42.39	2160	20221013	17.36	3935	-35.58	20230111	2305	9.98	20230517	4400	-42.39	20220816	2160	17.36	20221013	3.97	N	196700	500	71 억		435269	N	N	0	N	00	N
83	20230616	090328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-20	5	-0.80	2293635	916	1.26	2515	2515	2490	3265	1765	2515	2503.97	3.03	0	-394	2638	2576	2533	2471	2428	2555	2450	72	750	500	1550	5	1	14364144	358	-4.21	1.07	12	0.01	-592.00	2335.00	4400	20220816	-43.30	2160	20221013	15.51	3935	-36.59	20230111	2305	8.24	20230517	4400	-43.30	20220816	2160	15.51	20221013	3.97	N	196700	500	71 억		435269	N	N	0	N	00	N
84	20230615	150818	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-40	5	-1.57	178169980	70378	76.12	2525	2595	2490	3315	1785	2550	2531.61	2.94	0	11731	2680	2615	2580	2515	2480	2597	2497	72	765	500	1580	5	1	14364144	361	-4.24	1.07	12	0.49	-592.00	2335.00	4400	20220816	-42.95	2160	20221013	16.20	3935	-36.21	20230111	2305	8.89	20230517	4400	-42.95	20220816	2160	16.20	20221013	4.00	N	196700	500	71 억		421780	N	N	0	N	00	N
85	20230615	140251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-20	5	-0.78	153579975	60550	65.49	2525	2595	2490	3315	1785	2550	2536.41	2.94	0	10439	2680	2615	2580	2515	2480	2597	2497	72	765	500	1580	5	1	14364144	363	-4.27	1.08	12	0.42	-592.00	2335.00	4400	20220816	-42.50	2160	20221013	17.13	3935	-35.71	20230111	2305	9.76	20230517	4400	-42.50	20220816	2160	17.13	20221013	4.00	N	196700	500	71 억		421780	N	N	0	N	00	N
86	20230615	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-25	5	-0.98	143285230	56460	61.07	2525	2595	2490	3315	1785	2550	2537.82	2.94	0	10980	2680	2615	2580	2515	2480	2597	2497	72	765	500	1580	5	1	14364144	363	-4.27	1.08	12	0.39	-592.00	2335.00	4400	20220816	-42.61	2160	20221013	16.90	3935	-35.83	20230111	2305	9.54	20230517	4400	-42.61	20220816	2160	16.90	20221013	4.00	N	196700	500	71 억		421780	N	N	0	N	00	N
87	20230615	120810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	-35	5	-1.37	138523225	54566	59.02	2525	2595	2490	3315	1785	2550	2538.63	2.94	0	10592	2680	2615	2580	2515	2480	2597	2497	72	765	500	1580	5	1	14364144	361	-4.25	1.08	12	0.38	-592.00	2335.00	4400	20220816	-42.84	2160	20221013	16.44	3935	-36.09	20230111	2305	9.11	20230517	4400	-42.84	20220816	2160	16.44	20221013	4.00	N	196700	500	71 억		421780	N	N	0	N	00	N
88	20230615	110415	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-30	5	-1.18	101464885	39744	42.99	2525	2595	2520	3315	1785	2550	2552.96	2.94	0	5759	2680	2615	2580	2515	2480	2597	2497	72	765	500	1580	5	1	14364144	362	-4.26	1.08	12	0.28	-592.00	2335.00	4400	20220816	-42.73	2160	20221013	16.67	3935	-35.96	20230111	2305	9.33	20230517	4400	-42.73	20220816	2160	16.67	20221013	4.00	N	196700	500	71 억		421780	N	N	0	N	00	N
89	20230611	184804	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	-10	5	-0.38	260012875	100301	14.11	2640	2640	2570	3390	1830	2610	2592.12	3.21	-12207	-12443	2856	2732	2616	2492	2376	2795	2555	72	780	500	1610	5	1	14364144	373	-4.39	1.11	12	0.70	-592.00	2335.00	4520	20220608	-42.48	2160	20221013	20.37	3935	-33.93	20230111	2305	12.80	20230517	4400	-40.91	20220816	2160	20.37	20221013	3.93	N	196700	500	71 억		461122	N	N	0	N	00	N