KissMeData/227610/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	160915	53	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-65	5	-1.62	4547400525	1153278	30.88	3940	4095	3790	5200	2805	4005	3941.68	1.12	0	77984	4891	4447	4126	3682	3361	4287	3522	118	1197	500	0	5	1	23676618	933	-5.43	7.15	12	4.87	-725.00	551.00	5940	20230110	-33.67	1285	20220718	206.61	5940	-33.67	20230110	1388	183.86	20230315	5940	-33.67	20230110	1285	206.61	20220718	0.00	N	227610	500	118 억		265083	N	N	0	N	02	N
3	20230630	150916	53	100.00	KOSDAQ		화학	N	N	N	N		N	3955	-50	5	-1.25	4233652965	1073891	28.75	3940	4095	3790	5200	2805	4005	3940.88	1.12	0	85411	4891	4447	4126	3682	3361	4287	3522	118	1197	500	0	5	1	23676618	936	-5.46	7.18	12	4.54	-725.00	551.00	5940	20230110	-33.42	1285	20220718	207.78	5940	-33.42	20230110	1388	184.94	20230315	5940	-33.42	20230110	1285	207.78	20220718	0.00	N	227610	500	118 억		265083	N	N	0	N	02	N
4	20230630	140915	53	100.00	KOSDAQ		화학	N	N	N	N		N	3975	-30	5	-0.75	3905654180	991314	26.54	3940	4095	3790	5200	2805	4005	3938.22	1.12	0	94035	4891	4447	4126	3682	3361	4287	3522	118	1197	500	0	5	1	23676618	941	-5.48	7.21	12	4.19	-725.00	551.00	5940	20230110	-33.08	1285	20220718	209.34	5940	-33.08	20230110	1388	186.38	20230315	5940	-33.08	20230110	1285	209.34	20220718	0.00	N	227610	500	118 억		265083	N	N	0	N	02	N
5	20230630	130914	53	100.00	KOSDAQ		화학	N	N	N	N		N	3925	-80	5	-2.00	3274267530	829496	22.21	3940	4095	3790	5200	2805	4005	3945.54	1.12	0	75384	4891	4447	4126	3682	3361	4287	3522	118	1197	500	0	5	1	23676618	929	-5.41	7.12	12	3.50	-725.00	551.00	5940	20230110	-33.92	1285	20220718	205.45	5940	-33.92	20230110	1388	182.78	20230315	5940	-33.92	20230110	1285	205.45	20220718	0.00	N	227610	500	118 억		265083	N	N	0	N	02	N
6	20230630	120911	53	100.00	KOSDAQ		화학	N	N	N	N		N	3960	-45	5	-1.12	2982715655	755265	20.22	3940	4095	3790	5200	2805	4005	3947.36	1.12	0	74910	4891	4447	4126	3682	3361	4287	3522	118	1197	500	0	5	1	23676618	938	-5.46	7.19	12	3.19	-725.00	551.00	5940	20230110	-33.33	1285	20220718	208.17	5940	-33.33	20230110	1388	185.30	20230315	5940	-33.33	20230110	1285	208.17	20220718	0.00	N	227610	500	118 억		265083	N	N	0	N	02	N
7	20230630	110914	53	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-15	5	-0.37	2681283995	679109	18.18	3940	4095	3790	5200	2805	4005	3946.11	1.12	0	66579	4891	4447	4126	3682	3361	4287	3522	118	1197	500	0	5	1	23676618	945	-5.50	7.24	12	2.87	-725.00	551.00	5940	20230110	-32.83	1285	20220718	210.51	5940	-32.83	20230110	1388	187.46	20230315	5940	-32.83	20230110	1285	210.51	20220718	0.00	N	227610	500	118 억		265083	N	N	0	N	02	N
8	20230630	100915	53	100.00	KOSDAQ		화학	N	N	N	N		N	4010	5	2	0.12	2002009965	508134	13.60	3940	4095	3790	5200	2805	4005	3936.62	1.12	0	81844	4891	4447	4126	3682	3361	4287	3522	118	1197	500	0	5	1	23676618	949	-5.53	7.28	12	2.15	-725.00	551.00	5940	20230110	-32.49	1285	20220718	212.06	5940	-32.49	20230110	1388	188.90	20230315	5940	-32.49	20230110	1285	212.06	20220718	0.00	N	227610	500	118 억		265083	N	N	0	N	02	N
9	20230630	090914	53	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-165	5	-4.12	916814100	236218	6.32	3940	3955	3790	5200	2805	4005	3866.87	1.12	0	28260	4891	4447	4126	3682	3361	4287	3522	118	1197	500	0	5	1	23676618	909	-5.30	6.97	12	1.00	-725.00	551.00	5940	20230110	-35.35	1285	20220718	198.83	5940	-35.35	20230110	1388	176.66	20230315	5940	-35.35	20230110	1285	198.83	20220718	0.00	N	227610	500	118 억		265083	N	N	0	N	02	N
10	20230629	160909	53	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-305	5	-7.08	15803577280	3721281	25.35	4390	4570	3805	5600	3020	4310	4247.19	0.79	0	79001	5246	4777	4226	3757	3206	5012	3992	118	1290	500	0	5	1	23676618	948	-5.52	7.27	12	15.72	-725.00	551.00	5940	20230110	-32.58	1285	20220718	211.67	5940	-32.58	20230110	1388	188.54	20230315	5940	-32.58	20230110	1285	211.67	20220718	0.00	N	227610	500	118 억		186079	N	N	0	N	02	N
11	20230629	150910	53	100.00	KOSDAQ		화학	N	N	N	N		N	3960	-350	5	-8.12	14457304505	3377194	23.01	4390	4570	3930	5600	3020	4310	4280.83	0.79	0	18056	5246	4777	4226	3757	3206	5012	3992	118	1290	500	0	5	1	23676618	938	-5.46	7.19	12	14.26	-725.00	551.00	5940	20230110	-33.33	1285	20220718	208.17	5940	-33.33	20230110	1388	185.30	20230315	5940	-33.33	20230110	1285	208.17	20220718	0.00	N	227610	500	118 억		186079	N	N	0	N	02	N
12	20230629	140907	53	100.00	KOSDAQ		화학	N	N	N	N		N	4025	-285	5	-6.61	13374872850	3106462	21.16	4390	4570	3950	5600	3020	4310	4305.50	0.79	0	21835	5246	4777	4226	3757	3206	5012	3992	118	1290	500	0	5	1	23676618	953	-5.55	7.30	12	13.12	-725.00	551.00	5940	20230110	-32.24	1285	20220718	213.23	5940	-32.24	20230110	1388	189.99	20230315	5940	-32.24	20230110	1285	213.23	20220718	0.00	N	227610	500	118 억		186079	N	N	0	N	02	N
13	20230629	130907	53	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-110	5	-2.55	11186033930	2564895	17.47	4390	4570	4050	5600	3020	4310	4361.27	0.79	0	540	5246	4777	4226	3757	3206	5012	3992	118	1290	500	0	5	1	23676618	994	-5.79	7.62	12	10.83	-725.00	551.00	5940	20230110	-29.29	1285	20220718	226.85	5940	-29.29	20230110	1388	202.59	20230315	5940	-29.29	20230110	1285	226.85	20220718	0.00	N	227610	500	118 억		186079	N	N	0	N	02	N
14	20230629	120910	53	100.00	KOSDAQ		화학	N	N	N	N		N	4330	20	2	0.46	8496331170	1940511	13.22	4390	4545	4180	5600	3020	4310	4378.52	0.79	0	-6299	5246	4777	4226	3757	3206	5012	3992	118	1290	500	0	5	1	23676618	1025	-5.97	7.86	12	8.20	-725.00	551.00	5940	20230110	-27.10	1285	20220718	236.96	5940	-27.10	20230110	1388	211.96	20230315	5940	-27.10	20230110	1285	236.96	20220718	0.00	N	227610	500	118 억		186079	N	N	0	N	02	N
15	20230629	110911	53	100.00	KOSDAQ		화학	N	N	N	N		N	4405	95	2	2.20	7408027985	1689406	11.51	4390	4545	4180	5600	3020	4310	4385.14	0.79	0	-18635	5246	4777	4226	3757	3206	5012	3992	118	1290	500	0	5	1	23676618	1043	-6.08	7.99	12	7.14	-725.00	551.00	5940	20230110	-25.84	1285	20220718	242.80	5940	-25.84	20230110	1388	217.36	20230315	5940	-25.84	20230110	1285	242.80	20220718	0.00	N	227610	500	118 억		186079	N	N	0	N	02	N
16	20230629	100913	53	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-15	5	-0.35	4501626320	1035899	7.06	4390	4505	4180	5600	3020	4310	4345.74	0.79	0	-12845	5246	4777	4226	3757	3206	5012	3992	118	1290	500	0	5	1	23676618	1017	-5.92	7.79	12	4.38	-725.00	551.00	5940	20230110	-27.69	1285	20220718	234.24	5940	-27.69	20230110	1388	209.44	20230315	5940	-27.69	20230110	1285	234.24	20220718	0.00	N	227610	500	118 억		186079	N	N	0	N	02	N
17	20230629	090825	53	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-55	5	-1.28	1316748145	307219	2.09	4390	4390	4180	5600	3020	4310	4285.75	0.79	0	-12420	5246	4777	4226	3757	3206	5012	3992	118	1290	500	0	5	1	23676618	1007	-5.87	7.72	12	1.30	-725.00	551.00	5940	20230110	-28.37	1285	20220718	231.13	5940	-28.37	20230110	1388	206.56	20230315	5940	-28.37	20230110	1285	231.13	20220718	0.00	N	227610	500	118 억		186079	N	N	0	N	02	N
18	20230628	160857	53	100.00	KOSDAQ		화학	N	N	N	N		N	4310	695	2	19.23	65263876910	14606342	432.46	3775	4695	3675	4695	2535	3615	4468.23	1.05	0	-63302	4031	3822	3601	3392	3171	3927	3497	118	1080	500	0	5	1	23676618	1020	-5.94	7.82	12	61.69	-725.00	551.00	5940	20230110	-27.44	1285	20220718	235.41	5940	-27.44	20230110	1388	210.52	20230315	5940	-27.44	20230110	1285	235.41	20220718	0.00	N	227610	500	118 억		248954	N	N	0	N	02	N
19	20230628	150905	53	100.00	KOSDAQ		화학	N	N	N	N		N	4325	710	2	19.64	63409960020	14181328	419.87	3775	4695	3675	4695	2535	3615	4471.37	1.05	0	-77859	4031	3822	3601	3392	3171	3927	3497	118	1080	500	0	5	1	23676618	1024	-5.97	7.85	12	59.90	-725.00	551.00	5940	20230110	-27.19	1285	20220718	236.58	5940	-27.19	20230110	1388	211.60	20230315	5940	-27.19	20230110	1285	236.58	20220718	0.00	N	227610	500	118 억		248954	N	N	0	N	02	N
20	20230628	140903	53	100.00	KOSDAQ		화학	N	N	N	N		N	4430	815	2	22.54	56983808800	12746737	377.40	3775	4695	3675	4695	2535	3615	4470.46	1.05	0	32291	4031	3822	3601	3392	3171	3927	3497	118	1080	500	0	5	1	23676618	1049	-6.11	8.04	12	53.84	-725.00	551.00	5940	20230110	-25.42	1285	20220718	244.75	5940	-25.42	20230110	1388	219.16	20230315	5940	-25.42	20230110	1285	244.75	20220718	0.00	N	227610	500	118 억		248954	N	N	0	N	02	N
21	20230628	130903	53	100.00	KOSDAQ		화학	N	N	N	N		N	4465	850	2	23.51	54388157430	12169679	360.31	3775	4695	3675	4695	2535	3615	4469.15	1.05	0	-14230	4031	3822	3601	3392	3171	3927	3497	118	1080	500	0	5	1	23676618	1057	-6.16	8.10	12	51.40	-725.00	551.00	5940	20230110	-24.83	1285	20220718	247.47	5940	-24.83	20230110	1388	221.69	20230315	5940	-24.83	20230110	1285	247.47	20220718	0.00	N	227610	500	118 억		248954	N	N	0	N	02	N
22	20230628	120915	53	100.00	KOSDAQ		화학	N	N	N	N		N	4625	1010	2	27.94	52613073260	11780021	348.78	3775	4695	3675	4695	2535	3615	4466.30	1.05	0	-43809	4031	3822	3601	3392	3171	3927	3497	118	1080	500	0	5	1	23676618	1095	-6.38	8.39	12	49.75	-725.00	551.00	5940	20230110	-22.14	1285	20220718	259.92	5940	-22.14	20230110	1388	233.21	20230315	5940	-22.14	20230110	1285	259.92	20220718	0.00	N	227610	500	118 억		248954	N	N	0	N	02	N
23	20230628	110910	53	100.00	KOSDAQ		화학	N	N	N	N		N	4660	1045	2	28.91	50226207670	11260502	333.40	3775	4695	3675	4695	2535	3615	4460.39	1.05	0	-80713	4031	3822	3601	3392	3171	3927	3497	118	1080	500	0	5	1	23676618	1103	-6.43	8.46	12	47.56	-725.00	551.00	5940	20230110	-21.55	1285	20220718	262.65	5940	-21.55	20230110	1388	235.73	20230315	5940	-21.55	20230110	1285	262.65	20220718	0.00	N	227610	500	118 억		248954	N	N	0	N	02	N
24	20230628	100911	53	100.00	KOSDAQ		화학	N	N	N	N		N	4600	985	2	27.25	36533772845	8304468	245.87	3775	4695	3675	4695	2535	3615	4399.29	1.05	0	-74113	4031	3822	3601	3392	3171	3927	3497	118	1080	500	0	5	1	23676618	1089	-6.34	8.35	12	35.07	-725.00	551.00	5940	20230110	-22.56	1285	20220718	257.98	5940	-22.56	20230110	1388	231.41	20230315	5940	-22.56	20230110	1285	257.98	20220718	0.00	N	227610	500	118 억		248954	N	N	0	N	02	N
25	20230628	090906	53	100.00	KOSDAQ		화학	N	N	N	N		N	3790	175	2	4.84	1784347605	470275	13.92	3775	3920	3675	4695	2535	3615	3794.26	1.05	0	2480	4031	3822	3601	3392	3171	3927	3497	118	1080	500	0	5	1	23676618	897	-5.23	6.88	12	1.99	-725.00	551.00	5940	20230110	-36.20	1285	20220718	194.94	5940	-36.20	20230110	1388	173.05	20230315	5940	-36.20	20230110	1285	194.94	20220718	0.00	N	227610	500	118 억		248954	N	N	0	N	02	N
26	20230627	160905	53	100.00	KOSDAQ		화학	N	N	N	N		N	3615	105	2	2.99	12055099220	3346330	100.34	3580	3810	3380	4560	2460	3510	3602.47	1.16	0	-32730	3886	3697	3336	3147	2786	3792	3242	118	1050	500	0	5	1	23676618	856	-4.99	6.56	12	14.13	-725.00	551.00	5940	20230110	-39.14	1280	20220624	182.42	5940	-39.14	20230110	1388	160.45	20230315	5940	-39.14	20230110	1285	181.32	20220718	0.00	N	227610	500	118 억		273811	N	N	0	N	02	N
27	20230627	150912	53	100.00	KOSDAQ		화학	N	N	N	N		N	3620	110	2	3.13	11600475605	3219898	96.55	3580	3810	3380	4560	2460	3510	3602.75	1.16	0	-26943	3886	3697	3336	3147	2786	3792	3242	118	1050	500	0	5	1	23676618	857	-4.99	6.57	12	13.60	-725.00	551.00	5940	20230110	-39.06	1280	20220624	182.81	5940	-39.06	20230110	1388	160.81	20230315	5940	-39.06	20230110	1285	181.71	20220718	0.00	N	227610	500	118 억		273811	N	N	0	N	02	N
28	20230627	140921	53	100.00	KOSDAQ		화학	N	N	N	N		N	3605	95	2	2.71	10988099375	3050574	91.47	3580	3810	3380	4560	2460	3510	3601.98	1.16	0	-29745	3886	3697	3336	3147	2786	3792	3242	118	1050	500	0	5	1	23676618	854	-4.97	6.54	12	12.88	-725.00	551.00	5940	20230110	-39.31	1280	20220624	181.64	5940	-39.31	20230110	1388	159.73	20230315	5940	-39.31	20230110	1285	180.54	20220718	0.00	N	227610	500	118 억		273811	N	N	0	N	02	N
29	20230627	130918	53	100.00	KOSDAQ		화학	N	N	N	N		N	3685	175	2	4.99	9919565180	2754961	82.61	3580	3810	3380	4560	2460	3510	3600.62	1.16	0	-24309	3886	3697	3336	3147	2786	3792	3242	118	1050	500	0	5	1	23676618	872	-5.08	6.69	12	11.64	-725.00	551.00	5940	20230110	-37.96	1280	20220624	187.89	5940	-37.96	20230110	1388	165.49	20230315	5940	-37.96	20230110	1285	186.77	20220718	0.00	N	227610	500	118 억		273811	N	N	0	N	02	N
30	20230627	120920	53	100.00	KOSDAQ		화학	N	N	N	N		N	3560	50	2	1.42	8645091495	2405969	72.14	3580	3810	3380	4560	2460	3510	3593.19	1.16	0	-18655	3886	3697	3336	3147	2786	3792	3242	118	1050	500	0	5	1	23676618	843	-4.91	6.46	12	10.16	-725.00	551.00	5940	20230110	-40.07	1280	20220624	178.12	5940	-40.07	20230110	1388	156.48	20230315	5940	-40.07	20230110	1285	177.04	20220718	0.00	N	227610	500	118 억		273811	N	N	0	N	02	N
31	20230627	110928	53	100.00	KOSDAQ		화학	N	N	N	N		N	3530	20	2	0.57	8317960070	2314163	69.39	3580	3810	3380	4560	2460	3510	3594.37	1.16	0	-16451	3886	3697	3336	3147	2786	3792	3242	118	1050	500	0	5	1	23676618	836	-4.87	6.41	12	9.77	-725.00	551.00	5940	20230110	-40.57	1280	20220624	175.78	5940	-40.57	20230110	1388	154.32	20230315	5940	-40.57	20230110	1285	174.71	20220718	0.00	N	227610	500	118 억		273811	N	N	0	N	02	N
32	20230627	100901	53	100.00	KOSDAQ		화학	N	N	N	N		N	3610	100	2	2.85	6960937235	1931913	57.93	3580	3810	3380	4560	2460	3510	3603.13	1.16	0	26137	3886	3697	3336	3147	2786	3792	3242	118	1050	500	0	5	1	23676618	855	-4.98	6.55	12	8.16	-725.00	551.00	5940	20230110	-39.23	1280	20220624	182.03	5940	-39.23	20230110	1388	160.09	20230315	5940	-39.23	20230110	1285	180.93	20220718	0.00	N	227610	500	118 억		273811	N	N	0	N	02	N
33	20230627	090905	53	100.00	KOSDAQ		화학	N	N	N	N		N	3470	-40	5	-1.14	1951685210	543367	16.29	3580	3670	3460	4560	2460	3510	3591.84	1.16	0	-3687	3886	3697	3336	3147	2786	3792	3242	118	1050	500	0	5	1	23676618	822	-4.79	6.30	12	2.29	-725.00	551.00	5940	20230110	-41.58	1280	20220624	171.09	5940	-41.58	20230110	1388	150.00	20230315	5940	-41.58	20230110	1285	170.04	20220718	0.00	N	227610	500	118 억		273811	N	N	0	N	02	N
34	20230626	160905	53	100.00	KOSDAQ		화학	N	N	N	N		N	3510	260	2	8.00	10337418870	3154066	167.89	3150	3525	2975	4225	2275	3250	3276.78	0.84	0	81217	3543	3396	3223	3076	2903	3470	3150	118	975	500	0	5	1	23676618	831	-4.84	6.37	12	13.32	-725.00	551.00	5940	20230110	-40.91	1140	20220623	207.89	5940	-40.91	20230110	1388	152.88	20230315	5940	-40.91	20230110	1285	173.15	20220718	0.00	N	227610	500	118 억		199608	N	N	0	N	02	N
35	20230626	150910	53	100.00	KOSDAQ		화학	N	N	N	N		N	3435	185	2	5.69	9423421000	2892230	153.95	3150	3525	2975	4225	2275	3250	3258.19	0.84	0	32669	3543	3396	3223	3076	2903	3470	3150	118	975	500	0	5	1	23676618	813	-4.74	6.23	12	12.22	-725.00	551.00	5940	20230110	-42.17	1140	20220623	201.32	5940	-42.17	20230110	1388	147.48	20230315	5940	-42.17	20230110	1285	167.32	20220718	0.00	N	227610	500	118 억		199608	N	N	0	N	02	N
36	20230626	140909	53	100.00	KOSDAQ		화학	N	N	N	N		N	3325	75	2	2.31	5580014655	1769286	94.18	3150	3375	2975	4225	2275	3250	3153.82	0.84	0	5705	3543	3396	3223	3076	2903	3470	3150	118	975	500	0	5	1	23676618	787	-4.59	6.03	12	7.47	-725.00	551.00	5940	20230110	-44.02	1140	20220623	191.67	5940	-44.02	20230110	1388	139.55	20230315	5940	-44.02	20230110	1285	158.75	20220718	0.00	N	227610	500	118 억		199608	N	N	0	N	02	N
37	20230626	130902	53	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-90	5	-2.77	3824755665	1232565	65.61	3150	3265	2975	4225	2275	3250	3103.09	0.84	0	-15261	3543	3396	3223	3076	2903	3470	3150	118	975	500	0	5	1	23676618	748	-4.36	5.74	12	5.21	-725.00	551.00	5940	20230110	-46.80	1140	20220623	177.19	5940	-46.80	20230110	1388	127.67	20230315	5940	-46.80	20230110	1285	145.91	20220718	0.00	N	227610	500	118 억		199608	N	N	0	N	02	N
38	20230626	120904	53	100.00	KOSDAQ		화학	N	N	N	N		N	3100	-150	5	-4.62	3413956695	1101134	58.61	3150	3265	2975	4225	2275	3250	3100.40	0.84	0	-23032	3543	3396	3223	3076	2903	3470	3150	118	975	500	0	5	1	23676618	734	-4.28	5.63	12	4.65	-725.00	551.00	5940	20230110	-47.81	1140	20220623	171.93	5940	-47.81	20230110	1388	123.34	20230315	5940	-47.81	20230110	1285	141.25	20220718	0.00	N	227610	500	118 억		199608	N	N	0	N	02	N
39	20230626	110903	53	100.00	KOSDAQ		화학	N	N	N	N		N	3060	-190	5	-5.85	3011526760	970464	51.66	3150	3265	2975	4225	2275	3250	3103.18	0.84	0	-30768	3543	3396	3223	3076	2903	3470	3150	118	975	500	0	5	1	23676618	725	-4.22	5.55	12	4.10	-725.00	551.00	5940	20230110	-48.48	1140	20220623	168.42	5940	-48.48	20230110	1388	120.46	20230315	5940	-48.48	20230110	1285	138.13	20220718	0.00	N	227610	500	118 억		199608	N	N	0	N	02	N
40	20230626	100903	53	100.00	KOSDAQ		화학	N	N	N	N		N	3045	-205	5	-6.31	2170700405	693742	36.93	3150	3265	3000	4225	2275	3250	3128.97	0.84	0	-26446	3543	3396	3223	3076	2903	3470	3150	118	975	500	0	5	1	23676618	721	-4.20	5.53	12	2.93	-725.00	551.00	5940	20230110	-48.74	1140	20220623	167.11	5940	-48.74	20230110	1388	119.38	20230315	5940	-48.74	20230110	1285	136.96	20220718	0.00	N	227610	500	118 억		199608	N	N	0	N	02	N
41	20230626	090907	53	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-45	5	-1.38	509134885	159291	8.48	3150	3265	3140	4225	2275	3250	3196.25	0.84	0	-9455	3543	3396	3223	3076	2903	3470	3150	118	975	500	0	5	1	23676618	759	-4.42	5.82	12	0.67	-725.00	551.00	5940	20230110	-46.04	1140	20220623	181.14	5940	-46.04	20230110	1388	130.91	20230315	5940	-46.04	20230110	1285	149.42	20220718	0.00	N	227610	500	118 억		199608	N	N	0	N	02	N
42	20230623	182013	53	100.00	KOSDAQ		화학	N	N	N	N		N	3250	30	2	0.93	6060464160	1878653	88.03	3160	3370	3050	4185	2255	3220	3226.43	0.48	0	87050	3686	3452	3286	3052	2886	3370	2970	118	965	500	0	5	1	23676618	769	-4.48	5.90	12	7.93	-725.00	551.00	5940	20230110	-45.29	1140	20220623	185.09	5940	-45.29	20230110	1388	134.15	20230315	5940	-45.29	20230110	1140	185.09	20220623	0.00	N	227610	500	118 억		114023	N	N	0	N	02	N
43	20230623	140725	53	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-35	5	-1.09	5332227625	1652032	77.41	3160	3370	3050	4185	2255	3220	3227.69	0.48	0	96172	3686	3452	3286	3052	2886	3370	2970	118	965	500	0	5	1	23676618	754	-4.39	5.78	12	6.98	-725.00	551.00	5940	20230110	-46.38	1140	20220623	179.39	5940	-46.38	20230110	1388	129.47	20230315	5940	-46.38	20230110	1140	179.39	20220623	0.00	N	227610	500	118 억		114023	N	N	0	N	02	N
44	20230622	160623	53	100.00	KOSDAQ		화학	N	N	N	N		N	3220	-265	5	-7.60	6878047295	2083082	48.27	3380	3520	3120	4530	2440	3485	3301.93	0.45	0	6797	3841	3662	3396	3217	2951	3752	3307	118	1045	500	0	5	1	23676618	762	-4.44	5.84	12	8.80	-725.00	551.00	5940	20230110	-45.79	1140	20220623	182.46	5940	-45.79	20230110	1388	131.99	20230315	5940	-45.79	20230110	1140	182.46	20220623	0.00	N	227610	500	118 억		107226	N	N	0	N	02	N
45	20230622	150530	53	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-310	5	-8.90	6387561155	1929693	44.71	3380	3520	3120	4530	2440	3485	3310.14	0.45	0	21920	3841	3662	3396	3217	2951	3752	3307	118	1045	500	0	5	1	23676618	752	-4.38	5.76	12	8.15	-725.00	551.00	5940	20230110	-46.55	1140	20220623	178.51	5940	-46.55	20230110	1388	128.75	20230315	5940	-46.55	20230110	1140	178.51	20220623	0.00	N	227610	500	118 억		107226	N	N	0	N	02	N
46	20230622	140703	53	100.00	KOSDAQ		화학	N	N	N	N		N	3250	-235	5	-6.74	4711249470	1402088	32.49	3380	3520	3235	4530	2440	3485	3360.16	0.45	0	-933	3841	3662	3396	3217	2951	3752	3307	118	1045	500	0	5	1	23676618	769	-4.48	5.90	12	5.92	-725.00	551.00	5940	20230110	-45.29	1140	20220623	185.09	5940	-45.29	20230110	1388	134.15	20230315	5940	-45.29	20230110	1140	185.09	20220623	0.00	N	227610	500	118 억		107226	N	N	0	N	02	N
47	20230622	130702	53	100.00	KOSDAQ		화학	N	N	N	N		N	3330	-155	5	-4.45	4061619575	1205330	27.93	3380	3520	3235	4530	2440	3485	3369.71	0.45	0	15021	3841	3662	3396	3217	2951	3752	3307	118	1045	500	0	5	1	23676618	788	-4.59	6.04	12	5.09	-725.00	551.00	5940	20230110	-43.94	1140	20220623	192.11	5940	-43.94	20230110	1388	139.91	20230315	5940	-43.94	20230110	1140	192.11	20220623	0.00	N	227610	500	118 억		107226	N	N	0	N	02	N
48	20230622	120453	53	100.00	KOSDAQ		화학	N	N	N	N		N	3310	-175	5	-5.02	3701160035	1096710	25.41	3380	3520	3235	4530	2440	3485	3374.78	0.45	0	22980	3841	3662	3396	3217	2951	3752	3307	118	1045	500	0	5	1	23676618	784	-4.57	6.01	12	4.63	-725.00	551.00	5940	20230110	-44.28	1140	20220623	190.35	5940	-44.28	20230110	1388	138.47	20230315	5940	-44.28	20230110	1140	190.35	20220623	0.00	N	227610	500	118 억		107226	N	N	0	N	02	N
49	20230622	110255	53	100.00	KOSDAQ		화학	N	N	N	N		N	3315	-170	5	-4.88	3245206170	959142	22.22	3380	3520	3235	4530	2440	3485	3383.44	0.45	0	11812	3841	3662	3396	3217	2951	3752	3307	118	1045	500	0	5	1	23676618	785	-4.57	6.02	12	4.05	-725.00	551.00	5940	20230110	-44.19	1140	20220623	190.79	5940	-44.19	20230110	1388	138.83	20230315	5940	-44.19	20230110	1140	190.79	20220623	0.00	N	227610	500	118 억		107226	N	N	0	N	02	N
50	20230622	100930	53	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-45	5	-1.29	1697089320	492879	11.42	3380	3520	3365	4530	2440	3485	3443.21	0.45	0	20668	3841	3662	3396	3217	2951	3752	3307	118	1045	500	0	5	1	23676618	814	-4.74	6.24	12	2.08	-725.00	551.00	5940	20230110	-42.09	1140	20220623	201.75	5940	-42.09	20230110	1388	147.84	20230315	5940	-42.09	20230110	1140	201.75	20220623	0.00	N	227610	500	118 억		107226	N	N	0	N	02	N
51	20230622	090439	53	100.00	KOSDAQ		화학	N	N	N	N		N	3480	-5	5	-0.14	399489095	117447	2.72	3380	3480	3380	4530	2440	3485	3401.38	0.45	0	15681	3841	3662	3396	3217	2951	3752	3307	118	1045	500	0	5	1	23676618	824	-4.80	6.32	12	0.50	-725.00	551.00	5940	20230110	-41.41	1140	20220623	205.26	5940	-41.41	20230110	1388	150.72	20230315	5940	-41.41	20230110	1140	205.26	20220623	0.00	N	227610	500	118 억		107226	N	N	0	N	02	N
52	20230621	160430	53	100.00	KOSDAQ		화학	N	N	N	N		N	3485	55	2	1.60	14509016885	4271106	74.64	3280	3575	3130	4455	2405	3430	3396.88	0.49	0	-9676	3846	3637	3416	3207	2986	3742	3312	118	1025	500	0	5	1	23676618	825	-4.81	6.32	12	18.04	-725.00	551.00	5940	20230110	-41.33	1140	20220623	205.70	5940	-41.33	20230110	1388	151.08	20230315	5940	-41.33	20230110	1140	205.70	20220623	0.00	N	227610	500	118 억		116902	N	N	0	N	02	N
53	20230621	151002	53	100.00	KOSDAQ		화학	N	N	N	N		N	3470	40	2	1.17	14100950645	4153583	72.58	3280	3575	3130	4455	2405	3430	3394.82	0.49	0	-3148	3846	3637	3416	3207	2986	3742	3312	118	1025	500	0	5	1	23676618	822	-4.79	6.30	12	17.54	-725.00	551.00	5940	20230110	-41.58	1140	20220623	204.39	5940	-41.58	20230110	1388	150.00	20230315	5940	-41.58	20230110	1140	204.39	20220623	0.00	N	227610	500	118 억		116902	N	N	0	N	02	N
54	20230621	140448	53	100.00	KOSDAQ		화학	N	N	N	N		N	3440	10	2	0.29	12521142445	3698555	64.63	3280	3575	3130	4455	2405	3430	3385.32	0.49	0	4799	3846	3637	3416	3207	2986	3742	3312	118	1025	500	0	5	1	23676618	814	-4.74	6.24	12	15.62	-725.00	551.00	5940	20230110	-42.09	1140	20220623	201.75	5940	-42.09	20230110	1388	147.84	20230315	5940	-42.09	20230110	1140	201.75	20220623	0.00	N	227610	500	118 억		116902	N	N	0	N	02	N
55	20230621	130615	53	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-60	5	-1.75	8528471690	2552772	44.61	3280	3575	3130	4455	2405	3430	3340.59	0.49	0	17800	3846	3637	3416	3207	2986	3742	3312	118	1025	500	0	5	1	23676618	798	-4.65	6.12	12	10.78	-725.00	551.00	5940	20230110	-43.27	1140	20220623	195.61	5940	-43.27	20230110	1388	142.80	20230315	5940	-43.27	20230110	1140	195.61	20220623	0.00	N	227610	500	118 억		116902	N	N	0	N	02	N
56	20230621	120740	53	100.00	KOSDAQ		화학	N	N	N	N		N	3330	-100	5	-2.92	7949254715	2379629	41.58	3280	3575	3130	4455	2405	3430	3340.24	0.49	0	15516	3846	3637	3416	3207	2986	3742	3312	118	1025	500	0	5	1	23676618	788	-4.59	6.04	12	10.05	-725.00	551.00	5940	20230110	-43.94	1140	20220623	192.11	5940	-43.94	20230110	1388	139.91	20230315	5940	-43.94	20230110	1140	192.11	20220623	0.00	N	227610	500	118 억		116902	N	N	0	N	02	N
57	20230621	110200	53	100.00	KOSDAQ		화학	N	N	N	N		N	3280	-150	5	-4.37	6286664195	1864613	32.58	3280	3575	3230	4455	2405	3430	3371.31	0.49	0	2452	3846	3637	3416	3207	2986	3742	3312	118	1025	500	0	5	1	23676618	777	-4.52	5.95	12	7.88	-725.00	551.00	5940	20230110	-44.78	1140	20220623	187.72	5940	-44.78	20230110	1388	136.31	20230315	5940	-44.78	20230110	1140	187.72	20220623	0.00	N	227610	500	118 억		116902	N	N	0	N	02	N
58	20230621	101018	53	100.00	KOSDAQ		화학	N	N	N	N		N	3315	-115	5	-3.35	5330777175	1576976	27.56	3280	3575	3230	4455	2405	3430	3380.13	0.49	0	1568	3846	3637	3416	3207	2986	3742	3312	118	1025	500	0	5	1	23676618	785	-4.57	6.02	12	6.66	-725.00	551.00	5940	20230110	-44.19	1140	20220623	190.79	5940	-44.19	20230110	1388	138.83	20230315	5940	-44.19	20230110	1140	190.79	20220623	0.00	N	227610	500	118 억		116902	N	N	0	N	02	N
59	20230621	090938	53	100.00	KOSDAQ		화학	N	N	N	N		N	3375	-55	5	-1.60	1628539725	493400	8.62	3280	3390	3230	4455	2405	3430	3298.51	0.49	0	21884	3846	3637	3416	3207	2986	3742	3312	118	1025	500	0	5	1	23676618	799	-4.66	6.13	12	2.08	-725.00	551.00	5940	20230110	-43.18	1140	20220623	196.05	5940	-43.18	20230110	1388	143.16	20230315	5940	-43.18	20230110	1140	196.05	20220623	0.00	N	227610	500	118 억		116902	N	N	0	N	02	N
60	20230620	160437	53	100.00	KOSDAQ		화학	N	N	N	N		N	3430	105	2	3.16	18815955030	5569754	21.56	3400	3625	3195	4320	2330	3325	3378.10	0.26	0	54557	4508	3916	3508	2916	2508	4212	3212	118	995	500	0	5	1	23676618	812	-4.73	6.23	12	23.52	-725.00	551.00	5940	20230110	-42.26	1140	20220623	200.88	5940	-42.26	20230110	1388	147.12	20230315	5940	-42.26	20230110	1140	200.88	20220623	0.05	N	227610	500	118 억		62345	N	N	0	N	02	N
61	20230620	150125	53	100.00	KOSDAQ		화학	N	N	N	N		N	3380	55	2	1.65	18118972605	5365857	20.77	3400	3625	3195	4320	2330	3325	3376.72	0.26	0	47073	4508	3916	3508	2916	2508	4212	3212	118	995	500	0	5	1	23676618	800	-4.66	6.13	12	22.66	-725.00	551.00	5940	20230110	-43.10	1140	20220623	196.49	5940	-43.10	20230110	1388	143.52	20230315	5940	-43.10	20230110	1140	196.49	20220623	0.05	N	227610	500	118 억		62345	N	N	0	N	02	N
62	20230620	141003	53	100.00	KOSDAQ		화학	N	N	N	N		N	3415	90	2	2.71	16695713445	4946954	19.15	3400	3625	3195	4320	2330	3325	3374.95	0.26	0	43436	4508	3916	3508	2916	2508	4212	3212	118	995	500	0	5	1	23676618	809	-4.71	6.20	12	20.89	-725.00	551.00	5940	20230110	-42.51	1140	20220623	199.56	5940	-42.51	20230110	1388	146.04	20230315	5940	-42.51	20230110	1140	199.56	20220623	0.05	N	227610	500	118 억		62345	N	N	0	N	02	N
63	20230620	130839	53	100.00	KOSDAQ		화학	N	N	N	N		N	3365	40	2	1.20	15241898975	4516140	17.48	3400	3625	3195	4320	2330	3325	3374.98	0.26	0	35099	4508	3916	3508	2916	2508	4212	3212	118	995	500	0	5	1	23676618	797	-4.64	6.11	12	19.07	-725.00	551.00	5940	20230110	-43.35	1140	20220623	195.18	5940	-43.35	20230110	1388	142.44	20230315	5940	-43.35	20230110	1140	195.18	20220623	0.05	N	227610	500	118 억		62345	N	N	0	N	02	N
64	20230620	120546	53	100.00	KOSDAQ		화학	N	N	N	N		N	3355	30	2	0.90	13034632320	3862932	14.95	3400	3625	3195	4320	2330	3325	3374.28	0.26	0	34883	4508	3916	3508	2916	2508	4212	3212	118	995	500	0	5	1	23676618	794	-4.63	6.09	12	16.32	-725.00	551.00	5940	20230110	-43.52	1140	20220623	194.30	5940	-43.52	20230110	1388	141.71	20230315	5940	-43.52	20230110	1140	194.30	20220623	0.05	N	227610	500	118 억		62345	N	N	0	N	02	N
65	20230620	110226	53	100.00	KOSDAQ		화학	N	N	N	N		N	3260	-65	5	-1.95	11735663130	3469039	13.43	3400	3625	3195	4320	2330	3325	3382.97	0.26	0	37974	4508	3916	3508	2916	2508	4212	3212	118	995	500	0	5	1	23676618	772	-4.50	5.92	12	14.65	-725.00	551.00	5940	20230110	-45.12	1140	20220623	185.96	5940	-45.12	20230110	1388	134.87	20230315	5940	-45.12	20230110	1140	185.96	20220623	0.05	N	227610	500	118 억		62345	N	N	0	N	02	N
66	20230620	100311	53	100.00	KOSDAQ		화학	N	N	N	N		N	3285	-40	5	-1.20	10169750340	2986683	11.56	3400	3625	3195	4320	2330	3325	3405.03	0.26	0	9427	4508	3916	3508	2916	2508	4212	3212	118	995	500	0	5	1	23676618	778	-4.53	5.96	12	12.61	-725.00	551.00	5940	20230110	-44.70	1140	20220623	188.16	5940	-44.70	20230110	1388	136.67	20230315	5940	-44.70	20230110	1140	188.16	20220623	0.05	N	227610	500	118 억		62345	N	N	0	N	02	N
67	20230620	090806	53	100.00	KOSDAQ		화학	N	N	N	N		N	3325	0	3	0.00	2216246515	660963	2.56	3400	3445	3230	4320	2330	3325	3353.06	0.26	0	1219	4508	3916	3508	2916	2508	4212	3212	118	995	500	0	5	1	23676618	787	-4.59	6.03	12	2.79	-725.00	551.00	5940	20230110	-44.02	1140	20220623	191.67	5940	-44.02	20230110	1388	139.55	20230315	5940	-44.02	20230110	1140	191.67	20220623	0.05	N	227610	500	118 억		62345	N	N	0	N	02	N
68	20230619	160722	54	100.00	KOSDAQ		화학	N	N	N	N		N	3325	140	2	4.40	91988417825	25457504	134.68	3260	4100	3100	4140	2230	3185	3613.77	0.42	0	-28031	3568	3376	2993	2801	2418	3472	2897	118	955	500	1910	5	1	23676618	787	-4.59	6.03	12	107.52	-725.00	551.00	5940	20230110	-44.02	1140	20220623	191.67	5940	-44.02	20230110	1388	139.55	20230315	5940	-44.02	20230110	1140	191.67	20220623	0.05	N	227610	500	118 억		100381	N	N	0	N	01	N
69	20230619	150856	54	100.00	KOSDAQ		화학	N	N	N	N		N	3655	470	2	14.76	85439298685	23523330	124.45	3260	4100	3100	4140	2230	3185	3632.17	0.42	0	-62906	3568	3376	2993	2801	2418	3472	2897	118	955	500	1910	5	1	23676618	865	-5.04	6.63	12	99.35	-725.00	551.00	5940	20230110	-38.47	1140	20220623	220.61	5940	-38.47	20230110	1388	163.33	20230315	5940	-38.47	20230110	1140	220.61	20220623	0.05	N	227610	500	118 억		100381	N	N	0	N	01	N
70	20230619	140822	54	100.00	KOSDAQ		화학	N	N	N	N		N	3940	755	2	23.70	67259544910	18842411	99.68	3260	3990	3100	4140	2230	3185	3569.65	0.42	0	-69891	3568	3376	2993	2801	2418	3472	2897	118	955	500	1910	5	1	23676618	933	-5.43	7.15	12	79.58	-725.00	551.00	5940	20230110	-33.67	1140	20220623	245.61	5940	-33.67	20230110	1388	183.86	20230315	5940	-33.67	20230110	1140	245.61	20220623	0.05	N	227610	500	118 억		100381	N	N	0	N	01	N
71	20230619	130941	54	100.00	KOSDAQ		화학	N	N	N	N		N	3750	565	2	17.74	61584312460	17357322	91.83	3260	3900	3100	4140	2230	3185	3548.10	0.42	0	-84854	3568	3376	2993	2801	2418	3472	2897	118	955	500	1910	5	1	23676618	888	-5.17	6.81	12	73.31	-725.00	551.00	5940	20230110	-36.87	1140	20220623	228.95	5940	-36.87	20230110	1388	170.17	20230315	5940	-36.87	20230110	1140	228.95	20220623	0.05	N	227610	500	118 억		100381	N	N	0	N	01	N
72	20230619	120141	54	100.00	KOSDAQ		화학	N	N	N	N		N	3660	475	2	14.91	53694520125	15256943	80.71	3260	3900	3100	4140	2230	3185	3519.42	0.42	0	-49984	3568	3376	2993	2801	2418	3472	2897	118	955	500	1910	5	1	23676618	867	-5.05	6.64	12	64.44	-725.00	551.00	5940	20230110	-38.38	1140	20220623	221.05	5940	-38.38	20230110	1388	163.69	20230315	5940	-38.38	20230110	1140	221.05	20220623	0.05	N	227610	500	118 억		100381	N	N	0	N	01	N
73	20230619	110912	54	100.00	KOSDAQ		화학	N	N	N	N		N	3830	645	2	20.25	44023860815	12691941	67.14	3260	3870	3100	4140	2230	3185	3468.72	0.42	0	-36436	3568	3376	2993	2801	2418	3472	2897	118	955	500	1910	5	1	23676618	907	-5.28	6.95	12	53.61	-725.00	551.00	5940	20230110	-35.52	1140	20220623	235.96	5940	-35.52	20230110	1388	175.94	20230315	5940	-35.52	20230110	1140	235.96	20220623	0.05	N	227610	500	118 억		100381	N	N	0	N	01	N
74	20230619	100653	54	100.00	KOSDAQ		화학	N	N	N	N		N	3445	260	2	8.16	29298076310	8653791	45.78	3260	3630	3100	4140	2230	3185	3385.65	0.42	0	-19882	3568	3376	2993	2801	2418	3472	2897	118	955	500	1910	5	1	23676618	816	-4.75	6.25	12	36.55	-725.00	551.00	5940	20230110	-42.00	1140	20220623	202.19	5940	-42.00	20230110	1388	148.20	20230315	5940	-42.00	20230110	1140	202.19	20220623	0.05	N	227610	500	118 억		100381	N	N	0	N	01	N
75	20230619	090840	54	100.00	KOSDAQ		화학	N	N	N	N		N	3190	5	2	0.16	11712628050	3524586	18.65	3260	3540	3100	4140	2230	3185	3323.25	0.42	0	20838	3568	3376	2993	2801	2418	3472	2897	118	955	500	1910	5	1	23676618	755	-4.40	5.79	12	14.89	-725.00	551.00	5940	20230110	-46.30	1140	20220623	179.82	5940	-46.30	20230110	1388	129.83	20230315	5940	-46.30	20230110	1140	179.82	20220623	0.05	N	227610	500	118 억		100381	N	N	0	N	01	N
76	20230616	160626	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	735	1	30.00	55190763235	18874183	314.32	2615	3185	2610	3185	1715	2450	2924.12	1.18	0	-174400	2782	2615	2283	2116	1784	2699	2200	118	735	500	1470	5	1	23676618	754	-4.39	5.78	12	79.72	-725.00	551.00	5940	20230110	-46.38	1140	20220623	179.39	5940	-46.38	20230110	1388	129.47	20230315	5940	-46.38	20230110	1140	179.39	20220623	0.05	N	227610	500	118 억		280459	N	N	0	N	00	N
77	20230616	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	735	1	30.00	55087642490	18841806	313.78	2615	3185	2610	3185	1715	2450	2923.69	1.18	0	-174400	2782	2615	2283	2116	1784	2699	2200	118	735	500	1470	5	1	23676618	754	-4.39	5.78	12	79.58	-725.00	551.00	5940	20230110	-46.38	1140	20220623	179.39	5940	-46.38	20230110	1388	129.47	20230315	5940	-46.38	20230110	1140	179.39	20220623	0.05	N	227610	500	118 억		280459	N	N	0	N	00	N
78	20230616	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	570	2	23.27	50723114855	17445824	290.53	2615	3130	2610	3185	1715	2450	2907.46	1.18	0	-173280	2782	2615	2283	2116	1784	2699	2200	118	735	500	1470	5	1	23676618	715	-4.17	5.48	12	73.68	-725.00	551.00	5940	20230110	-49.16	1140	20220623	164.91	5940	-49.16	20230110	1388	117.58	20230315	5940	-49.16	20230110	1140	164.91	20220623	0.05	N	227610	500	118 억		280459	N	N	0	N	00	N
79	20230616	130101	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	465	2	18.98	41650267930	14407752	239.94	2615	3130	2610	3185	1715	2450	2890.82	1.18	0	-153263	2782	2615	2283	2116	1784	2699	2200	118	735	500	1470	5	1	23676618	690	-4.02	5.29	12	60.85	-725.00	551.00	5940	20230110	-50.93	1140	20220623	155.70	5940	-50.93	20230110	1388	110.01	20230315	5940	-50.93	20230110	1140	155.70	20220623	0.05	N	227610	500	118 억		280459	N	N	0	N	00	N
80	20230616	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	470	2	19.18	40344666295	13960424	232.49	2615	3130	2610	3185	1715	2450	2889.93	1.18	0	-128503	2782	2615	2283	2116	1784	2699	2200	118	735	500	1470	5	1	23676618	691	-4.03	5.30	12	58.96	-725.00	551.00	5940	20230110	-50.84	1140	20220623	156.14	5940	-50.84	20230110	1388	110.37	20230315	5940	-50.84	20230110	1140	156.14	20220623	0.05	N	227610	500	118 억		280459	N	N	0	N	00	N
81	20230616	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	435	2	17.76	35721523315	12375157	206.09	2615	3130	2610	3185	1715	2450	2886.55	1.18	0	-108141	2782	2615	2283	2116	1784	2699	2200	118	735	500	1470	5	1	23676618	683	-3.98	5.24	12	52.27	-725.00	551.00	5940	20230110	-51.43	1140	20220623	153.07	5940	-51.43	20230110	1388	107.85	20230315	5940	-51.43	20230110	1140	153.07	20220623	0.05	N	227610	500	118 억		280459	N	N	0	N	00	N
82	20230616	100109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	445	2	18.16	29837233190	10293422	171.42	2615	3130	2610	3185	1715	2450	2898.67	1.18	0	-117314	2782	2615	2283	2116	1784	2699	2200	118	735	500	1470	5	1	23676618	685	-3.99	5.25	12	43.48	-725.00	551.00	5940	20230110	-51.26	1140	20220623	153.95	5940	-51.26	20230110	1388	108.57	20230315	5940	-51.26	20230110	1140	153.95	20220623	0.05	N	227610	500	118 억		280459	N	N	0	N	00	N
83	20230616	090543	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	395	2	16.12	8943320830	3257968	54.26	2615	2875	2610	3185	1715	2450	2745.06	1.18	0	60032	2782	2615	2283	2116	1784	2699	2200	118	735	500	1470	5	1	23676618	674	-3.92	5.16	12	13.76	-725.00	551.00	5940	20230110	-52.10	1140	20220623	149.56	5940	-52.10	20230110	1388	104.97	20230315	5940	-52.10	20230110	1140	149.56	20220623	0.05	N	227610	500	118 억		280459	N	N	0	N	00	N
84	20230615	150652	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	565	1	29.97	13329750792	5996956	1261.96	2070	2450	1951	2450	1320	1885	2222.75	1.89	0	-156890	1983	1934	1849	1800	1715	1958	1824	118	565	500	1130	5	1	23676618	580	-3.38	4.45	12	25.33	-725.00	551.00	5940	20230110	-58.75	1140	20220623	114.91	5940	-58.75	20230110	1388	76.51	20230315	5940	-58.75	20230110	1140	114.91	20220623	0.05	N	227610	500	118 억		448312	N	N	0	N	00	N
85	20230615	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	565	1	29.97	13235972142	5958679	1253.90	2070	2450	1951	2450	1320	1885	2221.29	1.89	0	-156890	1983	1934	1849	1800	1715	1958	1824	118	565	500	1130	5	1	23676618	580	-3.38	4.45	12	25.17	-725.00	551.00	5940	20230110	-58.75	1140	20220623	114.91	5940	-58.75	20230110	1388	76.51	20230315	5940	-58.75	20230110	1140	114.91	20220623	0.05	N	227610	500	118 억		448312	N	N	0	N	00	N
86	20230615	130946	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	565	1	29.97	13001688442	5863053	1233.78	2070	2450	1951	2450	1320	1885	2217.56	1.89	0	-156890	1983	1934	1849	1800	1715	1958	1824	118	565	500	1130	5	1	23676618	580	-3.38	4.45	12	24.76	-725.00	551.00	5940	20230110	-58.75	1140	20220623	114.91	5940	-58.75	20230110	1388	76.51	20230315	5940	-58.75	20230110	1140	114.91	20220623	0.05	N	227610	500	118 억		448312	N	N	0	N	00	N
87	20230615	120205	57	100.00	KOSDAQ		화학	N	N	N	N		N	1989	104	2	5.52	4049001872	1942700	408.81	2070	2250	1951	2450	1320	1885	2084.21	1.89	0	-255074	1983	1934	1849	1800	1715	1958	1824	118	565	500	1130	1	1	23676618	471	-2.74	3.61	12	8.21	-725.00	551.00	5940	20230110	-66.52	1140	20220623	74.47	5940	-66.52	20230110	1388	43.30	20230315	5940	-66.52	20230110	1140	74.47	20220623	0.05	N	227610	500	118 억		448312	N	N	0	N	00	N
88	20230615	110546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1980	95	2	5.04	3944277614	1889789	397.67	2070	2250	1951	2450	1320	1885	2087.15	1.89	0	-259051	1983	1934	1849	1800	1715	1958	1824	118	565	500	1130	1	1	23676618	469	-2.73	3.59	12	7.98	-725.00	551.00	5940	20230110	-66.67	1140	20220623	73.68	5940	-66.67	20230110	1388	42.65	20230315	5940	-66.67	20230110	1140	73.68	20220623	0.05	N	227610	500	118 억		448312	N	N	0	N	00	N
89	20230611	184537	57	100.00	KOSDAQ		화학	N	N	N	N		N	1865	-7	5	-0.37	270051599	143837	90.57	1872	1905	1865	2430	1311	1872	1877.55	1.77	1811	2450	1960	1916	1881	1837	1802	1898	1819	118	559	500	1120	1	1	23676618	442	-2.57	3.38	12	0.61	-725.00	551.00	5940	20230110	-68.60	1140	20220623	63.60	5940	-68.60	20230110	1388	34.37	20230315	5940	-68.60	20230110	1140	63.60	20220623	0.05	N	227610	500	118 억		418037	N	N	0	N	00	N