KissMeData/110020/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	160721	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	10	2	0.20	278989305	56740	179.71	5020	5100	4660	6520	3520	5020	4916.98	4.91	0	-8268	5156	5087	5031	4962	4906	5122	4997	37	1500	500	3510	10	1	7389230	372	-10.50	3.62	12	0.77	-479.00	1390.00	5290	20230524	-4.91	3230	20220928	55.73	5290	-4.91	20230524	3235	55.49	20230106	5290	-4.91	20230524	3230	55.73	20220928	0.00	N	110020	500	36 억		362941	N	N	0	N	00	N
3	20230630	150724	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	-70	5	-1.39	209276060	42937	135.99	5020	5020	4660	6520	3520	5020	4874.03	4.91	0	-7935	5156	5087	5031	4962	4906	5122	4997	37	1500	500	3510	5	1	7389230	366	-10.33	3.56	12	0.58	-479.00	1390.00	5290	20230524	-6.43	3230	20220928	53.25	5290	-6.43	20230524	3235	53.01	20230106	5290	-6.43	20230524	3230	53.25	20220928	0.00	N	110020	500	36 억		362941	N	N	0	N	00	N
4	20230630	140722	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-115	5	-2.29	185846170	38207	121.01	5020	5020	4660	6520	3520	5020	4864.19	4.91	0	-6863	5156	5087	5031	4962	4906	5122	4997	37	1500	500	3510	5	1	7389230	362	-10.24	3.53	12	0.52	-479.00	1390.00	5290	20230524	-7.28	3230	20220928	51.86	5290	-7.28	20230524	3235	51.62	20230106	5290	-7.28	20230524	3230	51.86	20220928	0.00	N	110020	500	36 억		362941	N	N	0	N	00	N
5	20230630	130723	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-130	5	-2.59	145656210	30071	95.24	5020	5020	4660	6520	3520	5020	4843.74	4.91	0	-1923	5156	5087	5031	4962	4906	5122	4997	37	1500	500	3510	5	1	7389230	361	-10.21	3.52	12	0.41	-479.00	1390.00	5290	20230524	-7.56	3230	20220928	51.39	5290	-7.56	20230524	3235	51.16	20230106	5290	-7.56	20230524	3230	51.39	20220928	0.00	N	110020	500	36 억		362941	N	N	0	N	00	N
6	20230630	120720	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	-110	5	-2.19	144494900	29834	94.49	5020	5020	4660	6520	3520	5020	4843.30	4.91	0	-1807	5156	5087	5031	4962	4906	5122	4997	37	1500	500	3510	5	1	7389230	363	-10.25	3.53	12	0.40	-479.00	1390.00	5290	20230524	-7.18	3230	20220928	52.01	5290	-7.18	20230524	3235	51.78	20230106	5290	-7.18	20230524	3230	52.01	20220928	0.00	N	110020	500	36 억		362941	N	N	0	N	00	N
7	20230630	110723	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	-150	5	-2.99	136561050	28213	89.36	5020	5020	4660	6520	3520	5020	4840.36	4.91	0	-2241	5156	5087	5031	4962	4906	5122	4997	37	1500	500	3510	5	1	7389230	360	-10.17	3.50	12	0.38	-479.00	1390.00	5290	20230524	-7.94	3230	20220928	50.77	5290	-7.94	20230524	3235	50.54	20230106	5290	-7.94	20230524	3230	50.77	20220928	0.00	N	110020	500	36 억		362941	N	N	0	N	00	N
8	20230630	100722	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	-175	5	-3.49	120734155	24954	79.04	5020	5020	4660	6520	3520	5020	4838.27	4.91	0	-1297	5156	5087	5031	4962	4906	5122	4997	37	1500	500	3510	5	1	7389230	358	-10.11	3.49	12	0.34	-479.00	1390.00	5290	20230524	-8.41	3230	20220928	50.00	5290	-8.41	20230524	3235	49.77	20230106	5290	-8.41	20230524	3230	50.00	20220928	0.00	N	110020	500	36 억		362941	N	N	0	N	00	N
9	20230630	090723	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-140	5	-2.79	43464510	8900	28.19	5020	5020	4660	6520	3520	5020	4883.65	4.91	0	2696	5156	5087	5031	4962	4906	5122	4997	37	1500	500	3510	5	1	7389230	361	-10.19	3.51	12	0.12	-479.00	1390.00	5290	20230524	-7.75	3230	20220928	51.08	5290	-7.75	20230524	3235	50.85	20230106	5290	-7.75	20230524	3230	51.08	20220928	0.00	N	110020	500	36 억		362941	N	N	0	N	00	N
10	20230629	160721	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-10	5	-0.20	157988660	31471	87.51	4985	5100	4975	6530	3530	5030	5020.13	4.86	0	3584	5163	5096	4983	4916	4803	5130	4950	37	1500	500	3520	10	1	7389230	371	-10.48	3.61	12	0.43	-479.00	1390.00	5290	20230524	-5.10	3230	20220928	55.42	5290	-5.10	20230524	3235	55.18	20230106	5290	-5.10	20230524	3230	55.42	20220928	0.00	N	110020	500	36 억		358969	N	N	0	N	00	N
11	20230629	150720	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-20	5	-0.40	144613200	28807	80.11	4985	5100	4975	6530	3530	5030	5020.07	4.86	0	2559	5163	5096	4983	4916	4803	5130	4950	37	1500	500	3520	10	1	7389230	370	-10.46	3.60	12	0.39	-479.00	1390.00	5290	20230524	-5.29	3230	20220928	55.11	5290	-5.29	20230524	3235	54.87	20230106	5290	-5.29	20230524	3230	55.11	20220928	0.00	N	110020	500	36 억		358969	N	N	0	N	00	N
12	20230629	140717	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-20	5	-0.40	104017100	20709	57.59	4985	5100	4975	6530	3530	5030	5022.80	4.86	0	191	5163	5096	4983	4916	4803	5130	4950	37	1500	500	3520	10	1	7389230	370	-10.46	3.60	12	0.28	-479.00	1390.00	5290	20230524	-5.29	3230	20220928	55.11	5290	-5.29	20230524	3235	54.87	20230106	5290	-5.29	20230524	3230	55.11	20220928	0.00	N	110020	500	36 억		358969	N	N	0	N	00	N
13	20230629	130718	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-20	5	-0.40	93999340	18708	52.02	4985	5100	4975	6530	3530	5030	5024.55	4.86	0	-688	5163	5096	4983	4916	4803	5130	4950	37	1500	500	3520	10	1	7389230	370	-10.46	3.60	12	0.25	-479.00	1390.00	5290	20230524	-5.29	3230	20220928	55.11	5290	-5.29	20230524	3235	54.87	20230106	5290	-5.29	20230524	3230	55.11	20220928	0.00	N	110020	500	36 억		358969	N	N	0	N	00	N
14	20230629	120720	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-35	5	-0.70	91855680	18280	50.83	4985	5100	4975	6530	3530	5030	5024.93	4.86	0	-466	5163	5096	4983	4916	4803	5130	4950	37	1500	500	3520	5	1	7389230	369	-10.43	3.59	12	0.25	-479.00	1390.00	5290	20230524	-5.58	3230	20220928	54.64	5290	-5.58	20230524	3235	54.40	20230106	5290	-5.58	20230524	3230	54.64	20220928	0.00	N	110020	500	36 억		358969	N	N	0	N	00	N
15	20230629	110721	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-30	5	-0.60	77228710	15350	42.69	4985	5100	4985	6530	3530	5030	5031.19	4.86	0	1040	5163	5096	4983	4916	4803	5130	4950	37	1500	500	3520	10	1	7389230	369	-10.44	3.60	12	0.21	-479.00	1390.00	5290	20230524	-5.48	3230	20220928	54.80	5290	-5.48	20230524	3235	54.56	20230106	5290	-5.48	20230524	3230	54.80	20220928	0.00	N	110020	500	36 억		358969	N	N	0	N	00	N
16	20230629	100722	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-30	5	-0.60	68584030	13623	37.88	4985	5100	4985	6530	3530	5030	5034.43	4.86	0	1326	5163	5096	4983	4916	4803	5130	4950	37	1500	500	3520	10	1	7389230	369	-10.44	3.60	12	0.18	-479.00	1390.00	5290	20230524	-5.48	3230	20220928	54.80	5290	-5.48	20230524	3235	54.56	20230106	5290	-5.48	20230524	3230	54.80	20220928	0.00	N	110020	500	36 억		358969	N	N	0	N	00	N
17	20230629	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-30	5	-0.60	5940520	1180	3.28	4985	5080	4985	6530	3530	5030	5034.34	4.86	0	-344	5163	5096	4983	4916	4803	5130	4950	37	1500	500	3520	10	1	7389230	369	-10.44	3.60	12	0.02	-479.00	1390.00	5290	20230524	-5.48	3230	20220928	54.80	5290	-5.48	20230524	3235	54.56	20230106	5290	-5.48	20230524	3230	54.80	20220928	0.00	N	110020	500	36 억		358969	N	N	0	N	00	N
18	20230628	160710	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	75	2	1.51	178477490	35961	100.87	4915	5050	4870	6440	3470	4955	4963.05	4.84	0	1404	5108	5031	4923	4846	4738	5070	4885	37	1485	500	3460	10	1	7389230	372	-10.50	3.62	12	0.49	-479.00	1390.00	5290	20230524	-4.91	3230	20220928	55.73	5290	-4.91	20230524	3235	55.49	20230106	5290	-4.91	20230524	3230	55.73	20220928	0.00	N	110020	500	36 억		357564	N	N	0	N	00	N
19	20230628	150716	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	-20	5	-0.40	91911725	18640	52.29	4915	5000	4870	6440	3470	4955	4930.89	4.84	0	1239	5108	5031	4923	4846	4738	5070	4885	37	1485	500	3460	5	1	7389230	365	-10.30	3.55	12	0.25	-479.00	1390.00	5290	20230524	-6.71	3230	20220928	52.79	5290	-6.71	20230524	3235	52.55	20230106	5290	-6.71	20230524	3230	52.79	20220928	0.00	N	110020	500	36 억		357564	N	N	0	N	00	N
20	20230628	140714	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	0	3	0.00	79261405	16084	45.12	4915	5000	4870	6440	3470	4955	4927.97	4.84	0	2253	5108	5031	4923	4846	4738	5070	4885	37	1485	500	3460	5	1	7389230	366	-10.34	3.56	12	0.22	-479.00	1390.00	5290	20230524	-6.33	3230	20220928	53.41	5290	-6.33	20230524	3235	53.17	20230106	5290	-6.33	20230524	3230	53.41	20220928	0.00	N	110020	500	36 억		357564	N	N	0	N	00	N
21	20230628	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	0	3	0.00	69242060	14064	39.45	4915	5000	4870	6440	3470	4955	4923.35	4.84	0	2356	5108	5031	4923	4846	4738	5070	4885	37	1485	500	3460	5	1	7389230	366	-10.34	3.56	12	0.19	-479.00	1390.00	5290	20230524	-6.33	3230	20220928	53.41	5290	-6.33	20230524	3235	53.17	20230106	5290	-6.33	20230524	3230	53.41	20220928	0.00	N	110020	500	36 억		357564	N	N	0	N	00	N
22	20230628	120715	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	-5	5	-0.10	59570820	12114	33.98	4915	5000	4870	6440	3470	4955	4917.52	4.84	0	2421	5108	5031	4923	4846	4738	5070	4885	37	1485	500	3460	5	1	7389230	366	-10.33	3.56	12	0.16	-479.00	1390.00	5290	20230524	-6.43	3230	20220928	53.25	5290	-6.43	20230524	3235	53.01	20230106	5290	-6.43	20230524	3230	53.25	20220928	0.00	N	110020	500	36 억		357564	N	N	0	N	00	N
23	20230628	110719	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	-10	5	-0.20	57467690	11689	32.79	4915	5000	4870	6440	3470	4955	4916.39	4.84	0	2565	5108	5031	4923	4846	4738	5070	4885	37	1485	500	3460	5	1	7389230	365	-10.32	3.56	12	0.16	-479.00	1390.00	5290	20230524	-6.52	3230	20220928	53.10	5290	-6.52	20230524	3235	52.86	20230106	5290	-6.52	20230524	3230	53.10	20220928	0.00	N	110020	500	36 억		357564	N	N	0	N	00	N
24	20230628	100719	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-55	5	-1.11	30010125	6146	17.24	4915	4925	4870	6440	3470	4955	4882.87	4.84	0	-124	5108	5031	4923	4846	4738	5070	4885	37	1485	500	3460	5	1	7389230	362	-10.23	3.53	12	0.08	-479.00	1390.00	5290	20230524	-7.37	3230	20220928	51.70	5290	-7.37	20230524	3235	51.47	20230106	5290	-7.37	20230524	3230	51.70	20220928	0.00	N	110020	500	36 억		357564	N	N	0	N	00	N
25	20230628	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-35	5	-0.71	4118815	838	2.35	4915	4920	4905	6440	3470	4955	4915.05	4.84	0	-442	5108	5031	4923	4846	4738	5070	4885	37	1485	500	3460	5	1	7389230	364	-10.27	3.54	12	0.01	-479.00	1390.00	5290	20230524	-6.99	3230	20220928	52.32	5290	-6.99	20230524	3235	52.09	20230106	5290	-6.99	20230524	3230	52.32	20220928	0.00	N	110020	500	36 억		357564	N	N	0	N	00	N
26	20230627	160715	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	95	2	1.95	173832830	35650	99.77	4950	5000	4815	6310	3405	4860	4876.02	4.81	0	2030	5146	5002	4906	4762	4666	5075	4835	37	1452	500	3400	5	1	7389230	366	-10.34	3.56	12	0.48	-479.00	1390.00	5290	20230524	-6.33	3230	20220928	53.41	5290	-6.33	20230524	3235	53.17	20230106	5290	-6.33	20230524	3230	53.41	20220928	0.00	N	110020	500	36 억		355534	N	N	0	N	00	N
27	20230627	150720	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	85	2	1.75	168938070	34662	97.00	4950	5000	4815	6310	3405	4860	4873.87	4.81	0	2356	5146	5002	4906	4762	4666	5075	4835	37	1452	500	3400	5	1	7389230	365	-10.32	3.56	12	0.47	-479.00	1390.00	5290	20230524	-6.52	3230	20220928	53.10	5290	-6.52	20230524	3235	52.86	20230106	5290	-6.52	20230524	3230	53.10	20220928	0.00	N	110020	500	36 억		355534	N	N	0	N	00	N
28	20230627	140728	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	75	2	1.54	131441375	27041	75.68	4950	5000	4815	6310	3405	4860	4860.82	4.81	0	543	5146	5002	4906	4762	4666	5075	4835	37	1452	500	3400	5	1	7389230	365	-10.30	3.55	12	0.37	-479.00	1390.00	5290	20230524	-6.71	3230	20220928	52.79	5290	-6.71	20230524	3235	52.55	20230106	5290	-6.71	20230524	3230	52.79	20220928	0.00	N	110020	500	36 억		355534	N	N	0	N	00	N
29	20230627	130726	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	85	2	1.75	123973050	25528	71.44	4950	5000	4815	6310	3405	4860	4856.36	4.81	0	941	5146	5002	4906	4762	4666	5075	4835	37	1452	500	3400	5	1	7389230	365	-10.32	3.56	12	0.35	-479.00	1390.00	5290	20230524	-6.52	3230	20220928	53.10	5290	-6.52	20230524	3235	52.86	20230106	5290	-6.52	20230524	3230	53.10	20220928	0.00	N	110020	500	36 억		355534	N	N	0	N	00	N
30	20230627	120728	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	0	3	0.00	103652085	21430	59.97	4950	4950	4815	6310	3405	4860	4836.77	4.81	0	1720	5146	5002	4906	4762	4666	5075	4835	37	1452	500	3400	5	1	7389230	359	-10.15	3.50	12	0.29	-479.00	1390.00	5290	20230524	-8.13	3230	20220928	50.46	5290	-8.13	20230524	3235	50.23	20230106	5290	-8.13	20230524	3230	50.46	20220928	0.00	N	110020	500	36 억		355534	N	N	0	N	00	N
31	20230627	110734	57	100.00	KOSDAQ		화학	N	N	N	N		N	4825	-35	5	-0.72	99887730	20653	57.80	4950	4950	4815	6310	3405	4860	4836.48	4.81	0	1705	5146	5002	4906	4762	4666	5075	4835	37	1452	500	3400	5	1	7389230	357	-10.07	3.47	12	0.28	-479.00	1390.00	5290	20230524	-8.79	3230	20220928	49.38	5290	-8.79	20230524	3235	49.15	20230106	5290	-8.79	20230524	3230	49.38	20220928	0.00	N	110020	500	36 억		355534	N	N	0	N	00	N
32	20230627	100711	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	-40	5	-0.82	59121905	12209	34.17	4950	4950	4815	6310	3405	4860	4842.49	4.81	0	-2333	5146	5002	4906	4762	4666	5075	4835	37	1452	500	3400	5	1	7389230	356	-10.06	3.47	12	0.17	-479.00	1390.00	5290	20230524	-8.88	3230	20220928	49.23	5290	-8.88	20230524	3235	49.00	20230106	5290	-8.88	20230524	3230	49.23	20220928	0.00	N	110020	500	36 억		355534	N	N	0	N	00	N
33	20230627	090716	57	100.00	KOSDAQ		화학	N	N	N	N		N	4840	-20	5	-0.41	9501180	1949	5.45	4950	4950	4840	6310	3405	4860	4874.90	4.81	0	-1458	5146	5002	4906	4762	4666	5075	4835	37	1452	500	3400	5	1	7389230	358	-10.10	3.48	12	0.03	-479.00	1390.00	5290	20230524	-8.51	3230	20220928	49.85	5290	-8.51	20230524	3235	49.61	20230106	5290	-8.51	20230524	3230	49.85	20220928	0.00	N	110020	500	36 억		355534	N	N	0	N	00	N
34	20230626	160714	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	-15	5	-0.31	175359425	35732	114.72	4815	5050	4810	6330	3415	4875	4907.63	4.71	0	7212	4971	4922	4861	4812	4751	4892	4782	37	1457	500	3410	5	1	7389230	359	-10.15	3.50	12	0.48	-479.00	1390.00	5290	20230524	-8.13	3230	20220928	50.46	5290	-8.13	20230524	3235	50.23	20230106	5290	-8.13	20230524	3230	50.46	20220928	0.00	N	110020	500	36 억		348312	N	N	0	N	00	N
35	20230626	150719	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	5	2	0.10	173066815	35261	113.21	4815	5050	4810	6330	3415	4875	4908.17	4.71	0	7657	4971	4922	4861	4812	4751	4892	4782	37	1457	500	3410	5	1	7389230	361	-10.19	3.51	12	0.48	-479.00	1390.00	5290	20230524	-7.75	3230	20220928	51.08	5290	-7.75	20230524	3235	50.85	20230106	5290	-7.75	20230524	3230	51.08	20220928	0.00	N	110020	500	36 억		348312	N	N	0	N	00	N
36	20230626	140718	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	45	2	0.92	114122855	23144	74.31	4815	5050	4815	6330	3415	4875	4930.99	4.71	0	7094	4971	4922	4861	4812	4751	4892	4782	37	1457	500	3410	5	1	7389230	364	-10.27	3.54	12	0.31	-479.00	1390.00	5290	20230524	-6.99	3230	20220928	52.32	5290	-6.99	20230524	3235	52.09	20230106	5290	-6.99	20230524	3230	52.32	20220928	0.00	N	110020	500	36 억		348312	N	N	0	N	00	N
37	20230626	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	15	2	0.31	107018760	21697	69.66	4815	5050	4815	6330	3415	4875	4932.42	4.71	0	7529	4971	4922	4861	4812	4751	4892	4782	37	1457	500	3410	5	1	7389230	361	-10.21	3.52	12	0.29	-479.00	1390.00	5290	20230524	-7.56	3230	20220928	51.39	5290	-7.56	20230524	3235	51.16	20230106	5290	-7.56	20230524	3230	51.39	20220928	0.00	N	110020	500	36 억		348312	N	N	0	N	00	N
38	20230626	120714	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	35	2	0.72	104329510	21148	67.90	4815	5050	4815	6330	3415	4875	4933.30	4.71	0	7761	4971	4922	4861	4812	4751	4892	4782	37	1457	500	3410	5	1	7389230	363	-10.25	3.53	12	0.29	-479.00	1390.00	5290	20230524	-7.18	3230	20220928	52.01	5290	-7.18	20230524	3235	51.78	20230106	5290	-7.18	20230524	3230	52.01	20220928	0.00	N	110020	500	36 억		348312	N	N	0	N	00	N
39	20230626	110713	57	100.00	KOSDAQ		화학	N	N	N	N		N	4960	85	2	1.74	86781865	17581	56.45	4815	5050	4815	6330	3415	4875	4936.12	4.71	0	7851	4971	4922	4861	4812	4751	4892	4782	37	1457	500	3410	5	1	7389230	367	-10.35	3.57	12	0.24	-479.00	1390.00	5290	20230524	-6.24	3230	20220928	53.56	5290	-6.24	20230524	3235	53.32	20230106	5290	-6.24	20230524	3230	53.56	20220928	0.00	N	110020	500	36 억		348312	N	N	0	N	00	N
40	20230626	100714	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	40	2	0.82	60437510	12232	39.27	4815	5050	4815	6330	3415	4875	4940.93	4.71	0	7216	4971	4922	4861	4812	4751	4892	4782	37	1457	500	3410	5	1	7389230	363	-10.26	3.54	12	0.17	-479.00	1390.00	5290	20230524	-7.09	3230	20220928	52.17	5290	-7.09	20230524	3235	51.93	20230106	5290	-7.09	20230524	3230	52.17	20220928	0.00	N	110020	500	36 억		348312	N	N	0	N	00	N
41	20230626	090716	57	100.00	KOSDAQ		화학	N	N	N	N		N	4915	40	2	0.82	7875790	1628	5.23	4815	4915	4815	6330	3415	4875	4837.71	4.71	0	612	4971	4922	4861	4812	4751	4892	4782	37	1457	500	3410	5	1	7389230	363	-10.26	3.54	12	0.02	-479.00	1390.00	5290	20230524	-7.09	3230	20220928	52.17	5290	-7.09	20230524	3235	51.93	20230106	5290	-7.09	20230524	3230	52.17	20220928	0.00	N	110020	500	36 억		348312	N	N	0	N	00	N
42	20230623	174547	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	-10	5	-0.20	151131975	31147	185.93	4900	4910	4800	6350	3420	4885	4852.22	4.70	0	1054	4988	4936	4858	4806	4728	4950	4820	37	1465	500	3410	5	1	7389230	360	-10.18	3.51	12	0.42	-479.00	1390.00	5290	20230524	-7.84	3230	20220928	50.93	5290	-7.84	20230524	3235	50.70	20230106	5290	-7.84	20230524	3230	50.93	20220928	0.00	N	110020	500	36 억		347259	N	N	0	N	00	N
43	20230623	140559	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	-30	5	-0.61	107861560	22273	132.96	4900	4910	4800	6350	3420	4885	4842.70	4.70	0	-892	4988	4936	4858	4806	4728	4950	4820	37	1465	500	3410	5	1	7389230	359	-10.14	3.49	12	0.30	-479.00	1390.00	5290	20230524	-8.22	3230	20220928	50.31	5290	-8.22	20230524	3235	50.08	20230106	5290	-8.22	20230524	3230	50.31	20220928	0.00	N	110020	500	36 억		347259	N	N	0	N	00	N
44	20230622	160225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-25	5	-0.51	80053280	16551	42.72	4885	4910	4780	6380	3440	4910	4836.76	4.77	0	-4873	5143	5026	4933	4816	4723	5085	4875	37	1470	500	3430	5	1	7389230	361	-10.20	3.51	12	0.22	-479.00	1390.00	5290	20230524	-7.66	3230	20220928	51.24	5290	-7.66	20230524	3235	51.00	20230106	5290	-7.66	20230524	3230	51.24	20220928	0.00	N	110020	500	36 억		352132	N	N	0	N	00	N
45	20230622	150409	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	-40	5	-0.81	70377260	14562	37.59	4885	4910	4780	6380	3440	4910	4832.94	4.77	0	-3839	5143	5026	4933	4816	4723	5085	4875	37	1470	500	3430	5	1	7389230	360	-10.17	3.50	12	0.20	-479.00	1390.00	5290	20230524	-7.94	3230	20220928	50.77	5290	-7.94	20230524	3235	50.54	20230106	5290	-7.94	20230524	3230	50.77	20220928	0.00	N	110020	500	36 억		352132	N	N	0	N	00	N
46	20230622	140359	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-20	5	-0.41	47019365	9744	25.15	4885	4910	4780	6380	3440	4910	4825.47	4.77	0	-3511	5143	5026	4933	4816	4723	5085	4875	37	1470	500	3430	5	1	7389230	361	-10.21	3.52	12	0.13	-479.00	1390.00	5290	20230524	-7.56	3230	20220928	51.39	5290	-7.56	20230524	3235	51.16	20230106	5290	-7.56	20230524	3230	51.39	20220928	0.00	N	110020	500	36 억		352132	N	N	0	N	00	N
47	20230622	130336	57	100.00	KOSDAQ		화학	N	N	N	N		N	4815	-95	5	-1.93	34716465	7216	18.63	4885	4885	4780	6380	3440	4910	4811.04	4.77	0	-2415	5143	5026	4933	4816	4723	5085	4875	37	1470	500	3430	5	1	7389230	356	-10.05	3.46	12	0.10	-479.00	1390.00	5290	20230524	-8.98	3230	20220928	49.07	5290	-8.98	20230524	3235	48.84	20230106	5290	-8.98	20230524	3230	49.07	20220928	0.00	N	110020	500	36 억		352132	N	N	0	N	00	N
48	20230622	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	-100	5	-2.04	32316020	6717	17.34	4885	4885	4780	6380	3440	4910	4811.08	4.77	0	-2164	5143	5026	4933	4816	4723	5085	4875	37	1470	500	3430	5	1	7389230	355	-10.04	3.46	12	0.09	-479.00	1390.00	5290	20230524	-9.07	3230	20220928	48.92	5290	-9.07	20230524	3235	48.69	20230106	5290	-9.07	20230524	3230	48.92	20220928	0.00	N	110020	500	36 억		352132	N	N	0	N	00	N
49	20230622	110412	57	100.00	KOSDAQ		화학	N	N	N	N		N	4820	-90	5	-1.83	27927450	5806	14.99	4885	4885	4780	6380	3440	4910	4810.10	4.77	0	-1733	5143	5026	4933	4816	4723	5085	4875	37	1470	500	3430	5	1	7389230	356	-10.06	3.47	12	0.08	-479.00	1390.00	5290	20230524	-8.88	3230	20220928	49.23	5290	-8.88	20230524	3235	49.00	20230106	5290	-8.88	20230524	3230	49.23	20220928	0.00	N	110020	500	36 억		352132	N	N	0	N	00	N
50	20230622	100401	57	100.00	KOSDAQ		화학	N	N	N	N		N	4800	-110	5	-2.24	21058580	4377	11.30	4885	4885	4780	6380	3440	4910	4811.19	4.77	0	-1337	5143	5026	4933	4816	4723	5085	4875	37	1470	500	3430	5	1	7389230	355	-10.02	3.45	12	0.06	-479.00	1390.00	5290	20230524	-9.26	3230	20220928	48.61	5290	-9.26	20230524	3235	48.38	20230106	5290	-9.26	20230524	3230	48.61	20220928	0.00	N	110020	500	36 억		352132	N	N	0	N	00	N
51	20230622	090500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-60	5	-1.22	4142710	853	2.20	4885	4885	4830	6380	3440	4910	4856.64	4.77	0	-464	5143	5026	4933	4816	4723	5085	4875	37	1470	500	3430	5	1	7389230	358	-10.13	3.49	12	0.01	-479.00	1390.00	5290	20230524	-8.32	3230	20220928	50.15	5290	-8.32	20230524	3235	49.92	20230106	5290	-8.32	20230524	3230	50.15	20220928	0.00	N	110020	500	36 억		352132	N	N	0	N	00	N
52	20230621	160921	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	45	2	0.92	190518615	38740	123.60	4865	5050	4840	6320	3410	4865	4917.88	4.76	0	492	4991	4927	4886	4822	4781	4960	4855	37	1455	500	3400	5	1	7389230	363	-10.25	3.53	12	0.52	-479.00	1390.00	5290	20230524	-7.18	3230	20220928	52.01	5290	-7.18	20230524	3235	51.78	20230106	5290	-7.18	20230524	3230	52.01	20220928	0.00	N	110020	500	36 억		351891	N	N	0	N	00	N
53	20230621	150639	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	0	3	0.00	182406890	37081	118.31	4865	5050	4840	6320	3410	4865	4919.15	4.76	0	1074	4991	4927	4886	4822	4781	4960	4855	37	1455	500	3400	5	1	7389230	359	-10.16	3.50	12	0.50	-479.00	1390.00	5290	20230524	-8.03	3230	20220928	50.62	5290	-8.03	20230524	3235	50.39	20230106	5290	-8.03	20230524	3230	50.62	20220928	0.00	N	110020	500	36 억		351891	N	N	0	N	00	N
54	20230621	140319	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	20	2	0.41	153876610	31206	99.56	4865	5050	4865	6320	3410	4865	4930.99	4.76	0	244	4991	4927	4886	4822	4781	4960	4855	37	1455	500	3400	5	1	7389230	361	-10.20	3.51	12	0.42	-479.00	1390.00	5290	20230524	-7.66	3230	20220928	51.24	5290	-7.66	20230524	3235	51.00	20230106	5290	-7.66	20230524	3230	51.24	20220928	0.00	N	110020	500	36 억		351891	N	N	0	N	00	N
55	20230621	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	4945	80	2	1.64	112535935	22764	72.63	4865	5050	4865	6320	3410	4865	4943.59	4.76	0	3205	4991	4927	4886	4822	4781	4960	4855	37	1455	500	3400	5	1	7389230	365	-10.32	3.56	12	0.31	-479.00	1390.00	5290	20230524	-6.52	3230	20220928	53.10	5290	-6.52	20230524	3235	52.86	20230106	5290	-6.52	20230524	3230	53.10	20220928	0.00	N	110020	500	36 억		351891	N	N	0	N	00	N
56	20230621	120739	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	60	2	1.23	106818020	21602	68.92	4865	5050	4865	6320	3410	4865	4944.82	4.76	0	3208	4991	4927	4886	4822	4781	4960	4855	37	1455	500	3400	5	1	7389230	364	-10.28	3.54	12	0.29	-479.00	1390.00	5290	20230524	-6.90	3230	20220928	52.48	5290	-6.90	20230524	3235	52.24	20230106	5290	-6.90	20230524	3230	52.48	20220928	0.00	N	110020	500	36 억		351891	N	N	0	N	00	N
57	20230621	110218	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	55	2	1.13	99863910	20192	64.42	4865	5050	4865	6320	3410	4865	4945.72	4.76	0	3142	4991	4927	4886	4822	4781	4960	4855	37	1455	500	3400	5	1	7389230	364	-10.27	3.54	12	0.27	-479.00	1390.00	5290	20230524	-6.99	3230	20220928	52.32	5290	-6.99	20230524	3235	52.09	20230106	5290	-6.99	20230524	3230	52.32	20220928	0.00	N	110020	500	36 억		351891	N	N	0	N	00	N
58	20230621	101018	57	100.00	KOSDAQ		화학	N	N	N	N		N	4955	90	2	1.85	80779950	16326	52.09	4865	5050	4865	6320	3410	4865	4947.93	4.76	0	4895	4991	4927	4886	4822	4781	4960	4855	37	1455	500	3400	5	1	7389230	366	-10.34	3.56	12	0.22	-479.00	1390.00	5290	20230524	-6.33	3230	20220928	53.41	5290	-6.33	20230524	3235	53.17	20230106	5290	-6.33	20230524	3230	53.41	20220928	0.00	N	110020	500	36 억		351891	N	N	0	N	00	N
59	20230621	090535	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	35	2	0.72	13084775	2687	8.57	4865	4900	4865	6320	3410	4865	4869.66	4.76	0	1266	4991	4927	4886	4822	4781	4960	4855	37	1455	500	3400	5	1	7389230	362	-10.23	3.53	12	0.04	-479.00	1390.00	5290	20230524	-7.37	3230	20220928	51.70	5290	-7.37	20230524	3235	51.47	20230106	5290	-7.37	20230524	3230	51.70	20220928	0.00	N	110020	500	36 억		351891	N	N	0	N	00	N
60	20230620	160846	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	5	2	0.10	153154365	31341	67.42	4860	4950	4845	6310	3405	4860	4886.71	4.75	0	960	5143	5001	4858	4716	4573	5072	4787	37	1452	500	3400	5	1	7389230	359	-10.16	3.50	12	0.42	-479.00	1390.00	5290	20230524	-8.03	3230	20220928	50.62	5290	-8.03	20230524	3235	50.39	20230106	5290	-8.03	20230524	3230	50.62	20220928	0.00	N	110020	500	36 억		350932	N	N	0	N	00	N
61	20230620	150151	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	20	2	0.41	122779670	25136	54.07	4860	4950	4845	6310	3405	4860	4884.61	4.75	0	1974	5143	5001	4858	4716	4573	5072	4787	37	1452	500	3400	5	1	7389230	361	-10.19	3.51	12	0.34	-479.00	1390.00	5290	20230524	-7.75	3230	20220928	51.08	5290	-7.75	20230524	3235	50.85	20230106	5290	-7.75	20230524	3230	51.08	20220928	0.00	N	110020	500	36 억		350932	N	N	0	N	00	N
62	20230620	140829	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	0	3	0.00	111589540	22834	49.12	4860	4950	4845	6310	3405	4860	4886.99	4.75	0	1333	5143	5001	4858	4716	4573	5072	4787	37	1452	500	3400	5	1	7389230	359	-10.15	3.50	12	0.31	-479.00	1390.00	5290	20230524	-8.13	3230	20220928	50.46	5290	-8.13	20230524	3235	50.23	20230106	5290	-8.13	20230524	3230	50.46	20220928	0.00	N	110020	500	36 억		350932	N	N	0	N	00	N
63	20230620	130309	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	-5	5	-0.10	108519600	22201	47.76	4860	4950	4845	6310	3405	4860	4888.05	4.75	0	1225	5143	5001	4858	4716	4573	5072	4787	37	1452	500	3400	5	1	7389230	359	-10.14	3.49	12	0.30	-479.00	1390.00	5290	20230524	-8.22	3230	20220928	50.31	5290	-8.22	20230524	3235	50.08	20230106	5290	-8.22	20230524	3230	50.31	20220928	0.00	N	110020	500	36 억		350932	N	N	0	N	00	N
64	20230620	120815	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	0	3	0.00	94946370	19404	41.74	4860	4950	4860	6310	3405	4860	4893.13	4.75	0	1927	5143	5001	4858	4716	4573	5072	4787	37	1452	500	3400	5	1	7389230	359	-10.15	3.50	12	0.26	-479.00	1390.00	5290	20230524	-8.13	3230	20220928	50.46	5290	-8.13	20230524	3235	50.23	20230106	5290	-8.13	20230524	3230	50.46	20220928	0.00	N	110020	500	36 억		350932	N	N	0	N	00	N
65	20230620	110318	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	5	2	0.10	82220170	16788	36.11	4860	4950	4860	6310	3405	4860	4897.56	4.75	0	1928	5143	5001	4858	4716	4573	5072	4787	37	1452	500	3400	5	1	7389230	359	-10.16	3.50	12	0.23	-479.00	1390.00	5290	20230524	-8.03	3230	20220928	50.62	5290	-8.03	20230524	3235	50.39	20230106	5290	-8.03	20230524	3230	50.62	20220928	0.00	N	110020	500	36 억		350932	N	N	0	N	00	N
66	20230620	100926	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	20	2	0.41	69236905	14126	30.39	4860	4950	4860	6310	3405	4860	4901.38	4.75	0	2445	5143	5001	4858	4716	4573	5072	4787	37	1452	500	3400	5	1	7389230	361	-10.19	3.51	12	0.19	-479.00	1390.00	5290	20230524	-7.75	3230	20220928	51.08	5290	-7.75	20230524	3235	50.85	20230106	5290	-7.75	20230524	3230	51.08	20220928	0.00	N	110020	500	36 억		350932	N	N	0	N	00	N
67	20230620	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	4940	80	2	1.65	24260885	4940	10.63	4860	4950	4860	6310	3405	4860	4911.11	4.75	0	3433	5143	5001	4858	4716	4573	5072	4787	37	1452	500	3400	5	1	7389230	365	-10.31	3.55	12	0.07	-479.00	1390.00	5290	20230524	-6.62	3230	20220928	52.94	5290	-6.62	20230524	3235	52.70	20230106	5290	-6.62	20230524	3230	52.94	20220928	0.00	N	110020	500	36 억		350932	N	N	0	N	00	N
68	20230619	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	4860	90	2	1.89	222814275	46484	138.37	4770	5000	4715	6200	3340	4770	4793.35	4.68	0	5144	5016	4892	4811	4687	4606	4852	4647	37	1430	500	3330	5	1	7389230	359	-10.15	3.50	12	0.63	-479.00	1390.00	5290	20230524	-8.13	3230	20220928	50.46	5290	-8.13	20230524	3235	50.23	20230106	5290	-8.13	20230524	3230	50.46	20220928	0.00	N	110020	500	36 억		346069	N	N	0	N	00	N
69	20230619	150202	57	100.00	KOSDAQ		화학	N	N	N	N		N	4865	95	2	1.99	215796430	45038	134.06	4770	5000	4715	6200	3340	4770	4791.43	4.68	0	5153	5016	4892	4811	4687	4606	4852	4647	37	1430	500	3330	5	1	7389230	359	-10.16	3.50	12	0.61	-479.00	1390.00	5290	20230524	-8.03	3230	20220928	50.62	5290	-8.03	20230524	3235	50.39	20230106	5290	-8.03	20230524	3230	50.62	20220928	0.00	N	110020	500	36 억		346069	N	N	0	N	00	N
70	20230619	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	40	2	0.84	145584205	30579	91.02	4770	5000	4715	6200	3340	4770	4760.92	4.68	0	2004	5016	4892	4811	4687	4606	4852	4647	37	1430	500	3330	5	1	7389230	355	-10.04	3.46	12	0.41	-479.00	1390.00	5290	20230524	-9.07	3230	20220928	48.92	5290	-9.07	20230524	3235	48.69	20230106	5290	-9.07	20230524	3230	48.92	20220928	0.00	N	110020	500	36 억		346069	N	N	0	N	00	N
71	20230619	130305	57	100.00	KOSDAQ		화학	N	N	N	N		N	4740	-30	5	-0.63	121214235	25468	75.81	4770	5000	4715	6200	3340	4770	4759.47	4.68	0	11	5016	4892	4811	4687	4606	4852	4647	37	1430	500	3330	5	1	7389230	350	-9.90	3.41	12	0.34	-479.00	1390.00	5290	20230524	-10.40	3230	20220928	46.75	5290	-10.40	20230524	3235	46.52	20230106	5290	-10.40	20230524	3230	46.75	20220928	0.00	N	110020	500	36 억		346069	N	N	0	N	00	N
72	20230619	120112	57	100.00	KOSDAQ		화학	N	N	N	N		N	4755	-15	5	-0.31	116847095	24549	73.07	4770	5000	4715	6200	3340	4770	4759.75	4.68	0	-278	5016	4892	4811	4687	4606	4852	4647	37	1430	500	3330	5	1	7389230	351	-9.93	3.42	12	0.33	-479.00	1390.00	5290	20230524	-10.11	3230	20220928	47.21	5290	-10.11	20230524	3235	46.99	20230106	5290	-10.11	20230524	3230	47.21	20220928	0.00	N	110020	500	36 억		346069	N	N	0	N	00	N
73	20230619	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	4740	-30	5	-0.63	91546995	19242	57.28	4770	5000	4715	6200	3340	4770	4757.67	4.68	0	-2622	5016	4892	4811	4687	4606	4852	4647	37	1430	500	3330	5	1	7389230	350	-9.90	3.41	12	0.26	-479.00	1390.00	5290	20230524	-10.40	3230	20220928	46.75	5290	-10.40	20230524	3235	46.52	20230106	5290	-10.40	20230524	3230	46.75	20220928	0.00	N	110020	500	36 억		346069	N	N	0	N	00	N
74	20230619	100345	57	100.00	KOSDAQ		화학	N	N	N	N		N	4740	-30	5	-0.63	48895035	10243	30.49	4770	5000	4720	6200	3340	4770	4773.51	4.68	0	-1213	5016	4892	4811	4687	4606	4852	4647	37	1430	500	3330	5	1	7389230	350	-9.90	3.41	12	0.14	-479.00	1390.00	5290	20230524	-10.40	3230	20220928	46.75	5290	-10.40	20230524	3235	46.52	20230106	5290	-10.40	20230524	3230	46.75	20220928	0.00	N	110020	500	36 억		346069	N	N	0	N	00	N
75	20230619	090259	57	100.00	KOSDAQ		화학	N	N	N	N		N	4780	10	2	0.21	9224245	1930	5.74	4770	4815	4770	6200	3340	4770	4779.40	4.68	0	-588	5016	4892	4811	4687	4606	4852	4647	37	1430	500	3330	5	1	7389230	353	-9.98	3.44	12	0.03	-479.00	1390.00	5290	20230524	-9.64	3230	20220928	47.99	5290	-9.64	20230524	3235	47.76	20230106	5290	-9.64	20230524	3230	47.99	20220928	0.00	N	110020	500	36 억		346069	N	N	0	N	00	N
76	20230616	160703	57	100.00	KOSDAQ		화학	N	N	N	N		N	4770	-140	5	-2.85	161264845	33595	69.75	4910	4935	4730	6380	3440	4910	4800.35	4.81	0	-10253	4986	4947	4876	4837	4766	4965	4855	37	1470	500	3430	5	1	7389230	352	-9.96	3.43	12	0.45	-479.00	1390.00	5290	20230524	-9.83	3230	20220928	47.68	5290	-9.83	20230524	3235	47.45	20230106	5290	-9.83	20230524	3230	47.68	20220928	0.00	N	110020	500	36 억		355318	N	N	0	N	00	N
77	20230616	150711	57	100.00	KOSDAQ		화학	N	N	N	N		N	4765	-145	5	-2.95	143310245	29814	61.90	4910	4935	4730	6380	3440	4910	4806.81	4.81	0	-9894	4986	4947	4876	4837	4766	4965	4855	37	1470	500	3430	5	1	7389230	352	-9.95	3.43	12	0.40	-479.00	1390.00	5290	20230524	-9.92	3230	20220928	47.52	5290	-9.92	20230524	3235	47.30	20230106	5290	-9.92	20230524	3230	47.52	20220928	0.00	N	110020	500	36 억		355318	N	N	0	N	00	N
78	20230616	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	4735	-175	5	-3.56	116905355	24242	50.33	4910	4935	4735	6380	3440	4910	4822.43	4.81	0	-7940	4986	4947	4876	4837	4766	4965	4855	37	1470	500	3430	5	1	7389230	350	-9.89	3.41	12	0.33	-479.00	1390.00	5290	20230524	-10.49	3230	20220928	46.59	5290	-10.49	20230524	3235	46.37	20230106	5290	-10.49	20230524	3230	46.59	20220928	0.00	N	110020	500	36 억		355318	N	N	0	N	00	N
79	20230616	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	4795	-115	5	-2.34	83785470	17278	35.87	4910	4935	4755	6380	3440	4910	4849.26	4.81	0	-4798	4986	4947	4876	4837	4766	4965	4855	37	1470	500	3430	5	1	7389230	354	-10.01	3.45	12	0.23	-479.00	1390.00	5290	20230524	-9.36	3230	20220928	48.45	5290	-9.36	20230524	3235	48.22	20230106	5290	-9.36	20230524	3230	48.45	20220928	0.00	N	110020	500	36 억		355318	N	N	0	N	00	N
80	20230616	120755	57	100.00	KOSDAQ		화학	N	N	N	N		N	4775	-135	5	-2.75	79363090	16355	33.96	4910	4935	4755	6380	3440	4910	4852.53	4.81	0	-3917	4986	4947	4876	4837	4766	4965	4855	37	1470	500	3430	5	1	7389230	353	-9.97	3.44	12	0.22	-479.00	1390.00	5290	20230524	-9.74	3230	20220928	47.83	5290	-9.74	20230524	3235	47.60	20230106	5290	-9.74	20230524	3230	47.83	20220928	0.00	N	110020	500	36 억		355318	N	N	0	N	00	N
81	20230616	110118	57	100.00	KOSDAQ		화학	N	N	N	N		N	4855	-55	5	-1.12	57492655	11802	24.50	4910	4935	4800	6380	3440	4910	4871.43	4.81	0	163	4986	4947	4876	4837	4766	4965	4855	37	1470	500	3430	5	1	7389230	359	-10.14	3.49	12	0.16	-479.00	1390.00	5290	20230524	-8.22	3230	20220928	50.31	5290	-8.22	20230524	3235	50.08	20230106	5290	-8.22	20230524	3230	50.31	20220928	0.00	N	110020	500	36 억		355318	N	N	0	N	00	N
82	20230616	100547	57	100.00	KOSDAQ		화학	N	N	N	N		N	4870	-40	5	-0.81	51291025	10520	21.84	4910	4935	4800	6380	3440	4910	4875.57	4.81	0	1398	4986	4947	4876	4837	4766	4965	4855	37	1470	500	3430	5	1	7389230	360	-10.17	3.50	12	0.14	-479.00	1390.00	5290	20230524	-7.94	3230	20220928	50.77	5290	-7.94	20230524	3235	50.54	20230106	5290	-7.94	20230524	3230	50.77	20220928	0.00	N	110020	500	36 억		355318	N	N	0	N	00	N
83	20230616	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	4900	-10	5	-0.20	19041060	3910	8.12	4910	4930	4800	6380	3440	4910	4869.84	4.81	0	-230	4986	4947	4876	4837	4766	4965	4855	37	1470	500	3430	5	1	7389230	362	-10.23	3.53	12	0.05	-479.00	1390.00	5290	20230524	-7.37	3230	20220928	51.70	5290	-7.37	20230524	3235	51.47	20230106	5290	-7.37	20230524	3230	51.70	20220928	0.00	N	110020	500	36 억		355318	N	N	0	N	00	N
84	20230615	150151	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	-150	5	-3.02	213510560	44044	87.46	4910	4915	4805	6440	3475	4960	4847.67	4.81	0	2300	5143	5051	4918	4826	4693	5097	4872	37	1482	500	3470	5	1	7355944	354	-10.04	3.46	12	0.60	-479.00	1390.00	5290	20230524	-9.07	3230	20220928	48.92	5290	-9.07	20230524	3235	48.69	20230106	5290	-9.07	20230524	3230	48.92	20220928	0.00	N	110020	500	36 억		354016	N	N	0	N	00	N
85	20230615	140148	57	100.00	KOSDAQ		화학	N	N	N	N		N	4810	-150	5	-3.02	181226830	37341	74.15	4910	4915	4810	6440	3475	4960	4853.29	4.81	0	1523	5143	5051	4918	4826	4693	5097	4872	37	1482	500	3470	5	1	7355944	354	-10.04	3.46	12	0.51	-479.00	1390.00	5290	20230524	-9.07	3230	20220928	48.92	5290	-9.07	20230524	3235	48.69	20230106	5290	-9.07	20230524	3230	48.92	20220928	0.00	N	110020	500	36 억		354016	N	N	0	N	00	N
86	20230615	130313	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-55	5	-1.11	120004465	24672	48.99	4910	4915	4820	6440	3475	4960	4863.99	4.81	0	-1455	5143	5051	4918	4826	4693	5097	4872	37	1482	500	3470	5	1	7355944	361	-10.24	3.53	12	0.34	-479.00	1390.00	5290	20230524	-7.28	3230	20220928	51.86	5290	-7.28	20230524	3235	51.62	20230106	5290	-7.28	20230524	3230	51.86	20220928	0.00	N	110020	500	36 억		354016	N	N	0	N	00	N
87	20230615	120742	57	100.00	KOSDAQ		화학	N	N	N	N		N	4845	-115	5	-2.32	108237625	22264	44.21	4910	4915	4820	6440	3475	4960	4861.55	4.81	0	-1030	5143	5051	4918	4826	4693	5097	4872	37	1482	500	3470	5	1	7355944	356	-10.11	3.49	12	0.30	-479.00	1390.00	5290	20230524	-8.41	3230	20220928	50.00	5290	-8.41	20230524	3235	49.77	20230106	5290	-8.41	20230524	3230	50.00	20220928	0.00	N	110020	500	36 억		354016	N	N	0	N	00	N
88	20230615	110324	57	100.00	KOSDAQ		화학	N	N	N	N		N	4850	-110	5	-2.22	83544115	17156	34.07	4910	4915	4835	6440	3475	4960	4869.67	4.81	0	932	5143	5051	4918	4826	4693	5097	4872	37	1482	500	3470	5	1	7355944	357	-10.13	3.49	12	0.23	-479.00	1390.00	5290	20230524	-8.32	3230	20220928	50.15	5290	-8.32	20230524	3235	49.92	20230106	5290	-8.32	20230524	3230	50.15	20220928	0.00	N	110020	500	36 억		354016	N	N	0	N	00	N
89	20230611	184817	57	100.00	KOSDAQ		화학	N	N	N	N		N	4655	-45	5	-0.96	820845690	168967	216.37	4825	5150	4655	6110	3290	4700	4858.02	4.92	11852	8828	5053	4876	4788	4611	4523	4832	4567	36	1410	500	3290	5	1	7256084	338	-9.72	3.35	12	2.33	-479.00	1390.00	5290	20230524	-12.00	3230	20220928	44.12	5290	-12.00	20230524	3235	43.89	20230106	5290	-12.00	20230524	3230	44.12	20220928	0.00	N	110020	500	36 억		356826	N	N	0	N	00	N