KissMeData/050760/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	160457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	5	2	0.21	76569760	32624	97.04	2365	2395	2325	3105	1675	2390	2347.04	2.38	0	-4526	2480	2435	2400	2355	2320	2417	2337	82	715	500	1430	5	1	16334678	391	-13.84	0.57	12	0.20	-173.00	4179.00	4080	20220729	-41.30	2115	20230103	13.24	3100	-22.74	20230217	2115	13.24	20230103	4080	-41.30	20220729	2115	13.24	20230103	3.26	N	050760	500	81 억		389027	N	N	0	N	00	N
3	20230630	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	-45	5	-1.88	58673290	25080	74.60	2365	2370	2325	3105	1675	2390	2339.45	2.38	0	-3040	2480	2435	2400	2355	2320	2417	2337	82	715	500	1430	5	1	16334678	383	-13.55	0.56	12	0.15	-173.00	4179.00	4080	20220729	-42.52	2115	20230103	10.87	3100	-24.35	20230217	2115	10.87	20230103	4080	-42.52	20220729	2115	10.87	20230103	3.26	N	050760	500	81 억		389027	N	N	0	N	00	N
4	20230630	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-60	5	-2.51	50695260	21673	64.47	2365	2370	2325	3105	1675	2390	2339.10	2.38	0	-1691	2480	2435	2400	2355	2320	2417	2337	82	715	500	1430	5	1	16334678	381	-13.47	0.56	12	0.13	-173.00	4179.00	4080	20220729	-42.89	2115	20230103	10.17	3100	-24.84	20230217	2115	10.17	20230103	4080	-42.89	20220729	2115	10.17	20230103	3.26	N	050760	500	81 억		389027	N	N	0	N	00	N
5	20230630	130459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-55	5	-2.30	47146360	20153	59.95	2365	2370	2325	3105	1675	2390	2339.42	2.38	0	-1560	2480	2435	2400	2355	2320	2417	2337	82	715	500	1430	5	1	16334678	381	-13.50	0.56	12	0.12	-173.00	4179.00	4080	20220729	-42.77	2115	20230103	10.40	3100	-24.68	20230217	2115	10.40	20230103	4080	-42.77	20220729	2115	10.40	20230103	3.26	N	050760	500	81 억		389027	N	N	0	N	00	N
6	20230630	120456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-60	5	-2.51	42116620	17994	53.52	2365	2370	2325	3105	1675	2390	2340.59	2.38	0	-1108	2480	2435	2400	2355	2320	2417	2337	82	715	500	1430	5	1	16334678	381	-13.47	0.56	12	0.11	-173.00	4179.00	4080	20220729	-42.89	2115	20230103	10.17	3100	-24.84	20230217	2115	10.17	20230103	4080	-42.89	20220729	2115	10.17	20230103	3.26	N	050760	500	81 억		389027	N	N	0	N	00	N
7	20230630	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-30	5	-1.26	27495455	11724	34.87	2365	2370	2335	3105	1675	2390	2345.23	2.38	0	-1255	2480	2435	2400	2355	2320	2417	2337	82	715	500	1430	5	1	16334678	385	-13.64	0.56	12	0.07	-173.00	4179.00	4080	20220729	-42.16	2115	20230103	11.58	3100	-23.87	20230217	2115	11.58	20230103	4080	-42.16	20220729	2115	11.58	20230103	3.26	N	050760	500	81 억		389027	N	N	0	N	00	N
8	20230630	100458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-30	5	-1.26	12719030	5417	16.11	2365	2370	2335	3105	1675	2390	2347.98	2.38	0	-457	2480	2435	2400	2355	2320	2417	2337	82	715	500	1430	5	1	16334678	385	-13.64	0.56	12	0.03	-173.00	4179.00	4080	20220729	-42.16	2115	20230103	11.58	3100	-23.87	20230217	2115	11.58	20230103	4080	-42.16	20220729	2115	11.58	20230103	3.26	N	050760	500	81 억		389027	N	N	0	N	00	N
9	20230630	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-35	5	-1.46	3179825	1347	4.01	2365	2370	2355	3105	1675	2390	2360.67	2.38	0	-125	2480	2435	2400	2355	2320	2417	2337	82	715	500	1430	5	1	16334678	385	-13.61	0.56	12	0.01	-173.00	4179.00	4080	20220729	-42.28	2115	20230103	11.35	3100	-24.03	20230217	2115	11.35	20230103	4080	-42.28	20220729	2115	11.35	20230103	3.26	N	050760	500	81 억		389027	N	N	0	N	00	N
10	20230629	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-55	5	-2.25	80139485	33599	156.76	2425	2445	2365	3175	1715	2445	2385.17	2.42	0	-6707	2515	2480	2425	2390	2335	2497	2407	82	730	500	1460	5	1	16334678	390	-13.82	0.57	12	0.21	-173.00	4179.00	4080	20220729	-41.42	2115	20230103	13.00	3100	-22.90	20230217	2115	13.00	20230103	4080	-41.42	20220729	2115	13.00	20230103	3.26	N	050760	500	81 억		395733	N	N	0	N	00	N
11	20230629	150455	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-65	5	-2.66	69399485	29109	135.81	2425	2445	2365	3175	1715	2445	2384.12	2.42	0	-5531	2515	2480	2425	2390	2335	2497	2407	82	730	500	1460	5	1	16334678	389	-13.76	0.57	12	0.18	-173.00	4179.00	4080	20220729	-41.67	2115	20230103	12.53	3100	-23.23	20230217	2115	12.53	20230103	4080	-41.67	20220729	2115	12.53	20230103	3.26	N	050760	500	81 억		395733	N	N	0	N	00	N
12	20230629	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-70	5	-2.86	38583500	16137	75.29	2425	2445	2370	3175	1715	2445	2391.00	2.42	0	-2822	2515	2480	2425	2390	2335	2497	2407	82	730	500	1460	5	1	16334678	388	-13.73	0.57	12	0.10	-173.00	4179.00	4080	20220729	-41.79	2115	20230103	12.29	3100	-23.39	20230217	2115	12.29	20230103	4080	-41.79	20220729	2115	12.29	20230103	3.26	N	050760	500	81 억		395733	N	N	0	N	00	N
13	20230629	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-70	5	-2.86	35134885	14686	68.52	2425	2445	2375	3175	1715	2445	2392.41	2.42	0	-2274	2515	2480	2425	2390	2335	2497	2407	82	730	500	1460	5	1	16334678	388	-13.73	0.57	12	0.09	-173.00	4179.00	4080	20220729	-41.79	2115	20230103	12.29	3100	-23.39	20230217	2115	12.29	20230103	4080	-41.79	20220729	2115	12.29	20230103	3.26	N	050760	500	81 억		395733	N	N	0	N	00	N
14	20230629	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-55	5	-2.25	26497360	11057	51.59	2425	2445	2380	3175	1715	2445	2396.43	2.42	0	-1786	2515	2480	2425	2390	2335	2497	2407	82	730	500	1460	5	1	16334678	390	-13.82	0.57	12	0.07	-173.00	4179.00	4080	20220729	-41.42	2115	20230103	13.00	3100	-22.90	20230217	2115	13.00	20230103	4080	-41.42	20220729	2115	13.00	20230103	3.26	N	050760	500	81 억		395733	N	N	0	N	00	N
15	20230629	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-45	5	-1.84	24879595	10382	48.44	2425	2445	2380	3175	1715	2445	2396.42	2.42	0	-1375	2515	2480	2425	2390	2335	2497	2407	82	730	500	1460	5	1	16334678	392	-13.87	0.57	12	0.06	-173.00	4179.00	4080	20220729	-41.18	2115	20230103	13.48	3100	-22.58	20230217	2115	13.48	20230103	4080	-41.18	20220729	2115	13.48	20230103	3.26	N	050760	500	81 억		395733	N	N	0	N	00	N
16	20230629	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-65	5	-2.66	21957930	9157	42.72	2425	2445	2380	3175	1715	2445	2397.94	2.42	0	-528	2515	2480	2425	2390	2335	2497	2407	82	730	500	1460	5	1	16334678	389	-13.76	0.57	12	0.06	-173.00	4179.00	4080	20220729	-41.67	2115	20230103	12.53	3100	-23.23	20230217	2115	12.53	20230103	4080	-41.67	20220729	2115	12.53	20230103	3.26	N	050760	500	81 억		395733	N	N	0	N	00	N
17	20230629	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-30	5	-1.23	1303420	540	2.52	2425	2425	2405	3175	1715	2445	2413.74	2.42	0	-123	2515	2480	2425	2390	2335	2497	2407	82	730	500	1460	5	1	16334678	394	-13.96	0.58	12	0.00	-173.00	4179.00	4080	20220729	-40.81	2115	20230103	14.18	3100	-22.10	20230217	2115	14.18	20230103	4080	-40.81	20220729	2115	14.18	20230103	3.26	N	050760	500	81 억		395733	N	N	0	N	00	N
18	20230628	160452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	40	2	1.66	51343685	21409	95.27	2405	2460	2370	3125	1685	2405	2398.23	2.45	0	-5217	2465	2435	2415	2385	2365	2425	2375	82	720	500	1440	5	1	16334678	399	-14.13	0.59	12	0.13	-173.00	4179.00	4080	20220729	-40.07	2115	20230103	15.60	3100	-21.13	20230217	2115	15.60	20230103	4080	-40.07	20220729	2115	15.60	20230103	3.29	N	050760	500	81 억		399950	N	N	0	N	00	N
19	20230628	150454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	25	2	1.04	44691420	18670	83.08	2405	2430	2370	3125	1685	2405	2393.76	2.45	0	-4329	2465	2435	2415	2385	2365	2425	2375	82	720	500	1440	5	1	16334678	397	-14.05	0.58	12	0.11	-173.00	4179.00	4080	20220729	-40.44	2115	20230103	14.89	3100	-21.61	20230217	2115	14.89	20230103	4080	-40.44	20220729	2115	14.89	20230103	3.29	N	050760	500	81 억		399950	N	N	0	N	00	N
20	20230628	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-25	5	-1.04	25381500	10584	47.10	2405	2415	2380	3125	1685	2405	2398.10	2.45	0	-1554	2465	2435	2415	2385	2365	2425	2375	82	720	500	1440	5	1	16334678	389	-13.76	0.57	12	0.06	-173.00	4179.00	4080	20220729	-41.67	2115	20230103	12.53	3100	-23.23	20230217	2115	12.53	20230103	4080	-41.67	20220729	2115	12.53	20230103	3.29	N	050760	500	81 억		399950	N	N	0	N	00	N
21	20230628	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-25	5	-1.04	22285445	9286	41.32	2405	2415	2380	3125	1685	2405	2399.90	2.45	0	-1109	2465	2435	2415	2385	2365	2425	2375	82	720	500	1440	5	1	16334678	389	-13.76	0.57	12	0.06	-173.00	4179.00	4080	20220729	-41.67	2115	20230103	12.53	3100	-23.23	20230217	2115	12.53	20230103	4080	-41.67	20220729	2115	12.53	20230103	3.29	N	050760	500	81 억		399950	N	N	0	N	00	N
22	20230628	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-15	5	-0.62	18357595	7637	33.98	2405	2415	2385	3125	1685	2405	2403.77	2.45	0	-885	2465	2435	2415	2385	2365	2425	2375	82	720	500	1440	5	1	16334678	390	-13.82	0.57	12	0.05	-173.00	4179.00	4080	20220729	-41.42	2115	20230103	13.00	3100	-22.90	20230217	2115	13.00	20230103	4080	-41.42	20220729	2115	13.00	20230103	3.29	N	050760	500	81 억		399950	N	N	0	N	00	N
23	20230628	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	-5	5	-0.21	13934455	5791	25.77	2405	2415	2400	3125	1685	2405	2406.23	2.45	0	-626	2465	2435	2415	2385	2365	2425	2375	82	720	500	1440	5	1	16334678	392	-13.87	0.57	12	0.04	-173.00	4179.00	4080	20220729	-41.18	2115	20230103	13.48	3100	-22.58	20230217	2115	13.48	20230103	4080	-41.18	20220729	2115	13.48	20230103	3.29	N	050760	500	81 억		399950	N	N	0	N	00	N
24	20230628	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	0	3	0.00	10316640	4286	19.07	2405	2415	2405	3125	1685	2405	2407.06	2.45	0	-156	2465	2435	2415	2385	2365	2425	2375	82	720	500	1440	5	1	16334678	393	-13.90	0.58	12	0.03	-173.00	4179.00	4080	20220729	-41.05	2115	20230103	13.71	3100	-22.42	20230217	2115	13.71	20230103	4080	-41.05	20220729	2115	13.71	20230103	3.29	N	050760	500	81 억		399950	N	N	0	N	00	N
25	20230628	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	0	3	0.00	5060120	2104	9.36	2405	2405	2405	3125	1685	2405	2405.00	2.45	0	0	2465	2435	2415	2385	2365	2425	2375	82	720	500	1440	5	1	16334678	393	-13.90	0.58	12	0.01	-173.00	4179.00	4080	20220729	-41.05	2115	20230103	13.71	3100	-22.42	20230217	2115	13.71	20230103	4080	-41.05	20220729	2115	13.71	20230103	3.29	N	050760	500	81 억		399950	N	N	0	N	00	N
26	20230627	160454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	-10	5	-0.41	54224655	22472	78.69	2415	2445	2395	3135	1695	2415	2412.99	2.49	0	-7176	2465	2440	2425	2400	2385	2432	2392	82	720	500	1440	5	1	16334678	393	-13.90	0.58	12	0.14	-173.00	4179.00	4080	20220729	-41.05	2115	20230103	13.71	3100	-22.42	20230217	2115	13.71	20230103	4080	-41.05	20220729	2115	13.71	20230103	3.27	N	050760	500	81 억		406043	N	N	0	N	00	N
27	20230627	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	0	3	0.00	43785085	18139	63.51	2415	2445	2395	3135	1695	2415	2413.86	2.49	0	-5608	2465	2440	2425	2400	2385	2432	2392	82	720	500	1440	5	1	16334678	394	-13.96	0.58	12	0.11	-173.00	4179.00	4080	20220729	-40.81	2115	20230103	14.18	3100	-22.10	20230217	2115	14.18	20230103	4080	-40.81	20220729	2115	14.18	20230103	3.27	N	050760	500	81 억		406043	N	N	0	N	00	N
28	20230627	140502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	5	2	0.21	42252975	17504	61.29	2415	2445	2395	3135	1695	2415	2413.90	2.49	0	-5462	2465	2440	2425	2400	2385	2432	2392	82	720	500	1440	5	1	16334678	395	-13.99	0.58	12	0.11	-173.00	4179.00	4080	20220729	-40.69	2115	20230103	14.42	3100	-21.94	20230217	2115	14.42	20230103	4080	-40.69	20220729	2115	14.42	20230103	3.27	N	050760	500	81 억		406043	N	N	0	N	00	N
29	20230627	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	0	3	0.00	30547785	12656	44.32	2415	2445	2395	3135	1695	2415	2413.70	2.49	0	-4610	2465	2440	2425	2400	2385	2432	2392	82	720	500	1440	5	1	16334678	394	-13.96	0.58	12	0.08	-173.00	4179.00	4080	20220729	-40.81	2115	20230103	14.18	3100	-22.10	20230217	2115	14.18	20230103	4080	-40.81	20220729	2115	14.18	20230103	3.27	N	050760	500	81 억		406043	N	N	0	N	00	N
30	20230627	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	0	3	0.00	25297195	10484	36.71	2415	2445	2395	3135	1695	2415	2412.93	2.49	0	-3492	2465	2440	2425	2400	2385	2432	2392	82	720	500	1440	5	1	16334678	394	-13.96	0.58	12	0.06	-173.00	4179.00	4080	20220729	-40.81	2115	20230103	14.18	3100	-22.10	20230217	2115	14.18	20230103	4080	-40.81	20220729	2115	14.18	20230103	3.27	N	050760	500	81 억		406043	N	N	0	N	00	N
31	20230627	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-5	5	-0.21	23525550	9747	34.13	2415	2445	2395	3135	1695	2415	2413.62	2.49	0	-3116	2465	2440	2425	2400	2385	2432	2392	82	720	500	1440	5	1	16334678	394	-13.93	0.58	12	0.06	-173.00	4179.00	4080	20220729	-40.93	2115	20230103	13.95	3100	-22.26	20230217	2115	13.95	20230103	4080	-40.93	20220729	2115	13.95	20230103	3.27	N	050760	500	81 억		406043	N	N	0	N	00	N
32	20230627	100452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	5	2	0.21	15647145	6469	22.65	2415	2445	2410	3135	1695	2415	2418.79	2.49	0	-1219	2465	2440	2425	2400	2385	2432	2392	82	720	500	1440	5	1	16334678	395	-13.99	0.58	12	0.04	-173.00	4179.00	4080	20220729	-40.69	2115	20230103	14.42	3100	-21.94	20230217	2115	14.42	20230103	4080	-40.69	20220729	2115	14.42	20230103	3.27	N	050760	500	81 억		406043	N	N	0	N	00	N
33	20230627	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	10	2	0.41	7713085	3186	11.16	2415	2445	2415	3135	1695	2415	2420.93	2.49	0	-312	2465	2440	2425	2400	2385	2432	2392	82	720	500	1440	5	1	16334678	396	-14.02	0.58	12	0.02	-173.00	4179.00	4080	20220729	-40.56	2115	20230103	14.66	3100	-21.77	20230217	2115	14.66	20230103	4080	-40.56	20220729	2115	14.66	20230103	3.27	N	050760	500	81 억		406043	N	N	0	N	00	N
34	20230626	160453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	-55	5	-2.23	69224055	28548	96.24	2445	2450	2410	3210	1730	2470	2424.83	2.53	0	-6735	2523	2496	2453	2426	2383	2510	2440	82	740	500	1480	5	1	16334678	394	-13.96	0.58	12	0.17	-173.00	4179.00	4080	20220729	-40.81	2115	20230103	14.18	3100	-22.10	20230217	2115	14.18	20230103	4080	-40.81	20220729	2115	14.18	20230103	3.26	N	050760	500	81 억		412759	N	N	0	N	00	N
35	20230626	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-40	5	-1.62	45992085	18928	63.81	2445	2450	2415	3210	1730	2470	2429.84	2.53	0	-5558	2523	2496	2453	2426	2383	2510	2440	82	740	500	1480	5	1	16334678	397	-14.05	0.58	12	0.12	-173.00	4179.00	4080	20220729	-40.44	2115	20230103	14.89	3100	-21.61	20230217	2115	14.89	20230103	4080	-40.44	20220729	2115	14.89	20230103	3.26	N	050760	500	81 억		412759	N	N	0	N	00	N
36	20230626	140456	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-45	5	-1.82	40472200	16648	56.12	2445	2450	2415	3210	1730	2470	2431.05	2.53	0	-5201	2523	2496	2453	2426	2383	2510	2440	82	740	500	1480	5	1	16334678	396	-14.02	0.58	12	0.10	-173.00	4179.00	4080	20220729	-40.56	2115	20230103	14.66	3100	-21.77	20230217	2115	14.66	20230103	4080	-40.56	20220729	2115	14.66	20230103	3.26	N	050760	500	81 억		412759	N	N	0	N	00	N
37	20230626	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-45	5	-1.82	31837925	13104	44.17	2445	2450	2415	3210	1730	2470	2429.63	2.53	0	-4349	2523	2496	2453	2426	2383	2510	2440	82	740	500	1480	5	1	16334678	396	-14.02	0.58	12	0.08	-173.00	4179.00	4080	20220729	-40.56	2115	20230103	14.66	3100	-21.77	20230217	2115	14.66	20230103	4080	-40.56	20220729	2115	14.66	20230103	3.26	N	050760	500	81 억		412759	N	N	0	N	00	N
38	20230626	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-40	5	-1.62	30300510	12471	42.04	2445	2450	2415	3210	1730	2470	2429.68	2.53	0	-4146	2523	2496	2453	2426	2383	2510	2440	82	740	500	1480	5	1	16334678	397	-14.05	0.58	12	0.08	-173.00	4179.00	4080	20220729	-40.44	2115	20230103	14.89	3100	-21.61	20230217	2115	14.89	20230103	4080	-40.44	20220729	2115	14.89	20230103	3.26	N	050760	500	81 억		412759	N	N	0	N	00	N
39	20230626	110452	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-40	5	-1.62	26367770	10853	36.59	2445	2450	2415	3210	1730	2470	2429.54	2.53	0	-3945	2523	2496	2453	2426	2383	2510	2440	82	740	500	1480	5	1	16334678	397	-14.05	0.58	12	0.07	-173.00	4179.00	4080	20220729	-40.44	2115	20230103	14.89	3100	-21.61	20230217	2115	14.89	20230103	4080	-40.44	20220729	2115	14.89	20230103	3.26	N	050760	500	81 억		412759	N	N	0	N	00	N
40	20230626	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	-50	5	-2.02	20277625	8347	28.14	2445	2450	2415	3210	1730	2470	2429.33	2.53	0	-3130	2523	2496	2453	2426	2383	2510	2440	82	740	500	1480	5	1	16334678	395	-13.99	0.58	12	0.05	-173.00	4179.00	4080	20220729	-40.69	2115	20230103	14.42	3100	-21.94	20230217	2115	14.42	20230103	4080	-40.69	20220729	2115	14.42	20230103	3.26	N	050760	500	81 억		412759	N	N	0	N	00	N
41	20230626	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	-25	5	-1.01	8736820	3574	12.05	2445	2450	2425	3210	1730	2470	2444.55	2.53	0	-2683	2523	2496	2453	2426	2383	2510	2440	82	740	500	1480	5	1	16334678	399	-14.13	0.59	12	0.02	-173.00	4179.00	4080	20220729	-40.07	2115	20230103	15.60	3100	-21.13	20230217	2115	15.60	20230103	4080	-40.07	20220729	2115	15.60	20230103	3.26	N	050760	500	81 억		412759	N	N	0	N	00	N
42	20230623	164037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	-10	5	-0.40	72335195	29664	89.00	2460	2480	2410	3220	1740	2480	2438.48	2.60	0	-11372	2530	2505	2485	2460	2440	2495	2450	82	740	500	1480	5	1	16334678	403	-14.28	0.59	12	0.18	-173.00	4179.00	4080	20220729	-39.46	2115	20230103	16.78	3100	-20.32	20230217	2115	16.78	20230103	4080	-39.46	20220729	2115	16.78	20230103	3.25	N	050760	500	81 억		424131	N	N	0	N	00	N
43	20230623	140404	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-55	5	-2.22	48283025	19775	59.33	2460	2480	2425	3220	1740	2480	2441.62	2.60	0	-9285	2530	2505	2485	2460	2440	2495	2450	82	740	500	1480	5	1	16334678	396	-14.02	0.58	12	0.12	-173.00	4179.00	4080	20220729	-40.56	2115	20230103	14.66	3100	-21.77	20230217	2115	14.66	20230103	4080	-40.56	20220729	2115	14.66	20230103	3.25	N	050760	500	81 억		424131	N	N	0	N	00	N
44	20230622	160103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-35	5	-1.39	79347455	31997	214.23	2495	2510	2465	3265	1765	2515	2479.84	2.64	0	-6537	2531	2522	2511	2502	2491	2527	2507	82	750	500	1500	5	1	16334678	405	-14.34	0.59	12	0.20	-173.00	4179.00	4080	20220729	-39.22	2115	20230103	17.26	3100	-20.00	20230217	2115	17.26	20230103	4080	-39.22	20220729	2115	17.26	20230103	3.22	N	050760	500	81 억		430643	N	N	0	N	00	N
45	20230622	150635	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-35	5	-1.39	75118240	30291	202.81	2495	2510	2465	3265	1765	2515	2479.89	2.64	0	-6122	2531	2522	2511	2502	2491	2527	2507	82	750	500	1500	5	1	16334678	405	-14.34	0.59	12	0.19	-173.00	4179.00	4080	20220729	-39.22	2115	20230103	17.26	3100	-20.00	20230217	2115	17.26	20230103	4080	-39.22	20220729	2115	17.26	20230103	3.22	N	050760	500	81 억		430643	N	N	0	N	00	N
46	20230622	140409	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-35	5	-1.39	54474620	21940	146.89	2495	2510	2475	3265	1765	2515	2482.89	2.64	0	-3885	2531	2522	2511	2502	2491	2527	2507	82	750	500	1500	5	1	16334678	405	-14.34	0.59	12	0.13	-173.00	4179.00	4080	20220729	-39.22	2115	20230103	17.26	3100	-20.00	20230217	2115	17.26	20230103	4080	-39.22	20220729	2115	17.26	20230103	3.22	N	050760	500	81 억		430643	N	N	0	N	00	N
47	20230622	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-20	5	-0.80	45229700	18214	121.95	2495	2510	2475	3265	1765	2515	2483.24	2.64	0	-3111	2531	2522	2511	2502	2491	2527	2507	82	750	500	1500	5	1	16334678	408	-14.42	0.60	12	0.11	-173.00	4179.00	4080	20220729	-38.85	2115	20230103	17.97	3100	-19.52	20230217	2115	17.97	20230103	4080	-38.85	20220729	2115	17.97	20230103	3.22	N	050760	500	81 억		430643	N	N	0	N	00	N
48	20230622	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	2480	-35	5	-1.39	40528915	16322	109.28	2495	2510	2475	3265	1765	2515	2483.09	2.64	0	-2460	2531	2522	2511	2502	2491	2527	2507	82	750	500	1500	5	1	16334678	405	-14.34	0.59	12	0.10	-173.00	4179.00	4080	20220729	-39.22	2115	20230103	17.26	3100	-20.00	20230217	2115	17.26	20230103	4080	-39.22	20220729	2115	17.26	20230103	3.22	N	050760	500	81 억		430643	N	N	0	N	00	N
49	20230622	110918	57	100.00	KOSDAQ		화학	N	N	N	N		N	2495	-20	5	-0.80	36661085	14764	98.85	2495	2510	2475	3265	1765	2515	2483.14	2.64	0	-2071	2531	2522	2511	2502	2491	2527	2507	82	750	500	1500	5	1	16334678	408	-14.42	0.60	12	0.09	-173.00	4179.00	4080	20220729	-38.85	2115	20230103	17.97	3100	-19.52	20230217	2115	17.97	20230103	4080	-38.85	20220729	2115	17.97	20230103	3.22	N	050760	500	81 억		430643	N	N	0	N	00	N
50	20230622	100810	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	-25	5	-0.99	25947305	10440	69.90	2495	2510	2475	3265	1765	2515	2485.37	2.64	0	-939	2531	2522	2511	2502	2491	2527	2507	82	750	500	1500	5	1	16334678	407	-14.39	0.60	12	0.06	-173.00	4179.00	4080	20220729	-38.97	2115	20230103	17.73	3100	-19.68	20230217	2115	17.73	20230103	4080	-38.97	20220729	2115	17.73	20230103	3.22	N	050760	500	81 억		430643	N	N	0	N	00	N
51	20230622	090608	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	-25	5	-0.99	4426990	1776	11.89	2495	2510	2490	3265	1765	2515	2492.67	2.64	0	-327	2531	2522	2511	2502	2491	2527	2507	82	750	500	1500	5	1	16334678	407	-14.39	0.60	12	0.01	-173.00	4179.00	4080	20220729	-38.97	2115	20230103	17.73	3100	-19.68	20230217	2115	17.73	20230103	4080	-38.97	20220729	2115	17.73	20230103	3.22	N	050760	500	81 억		430643	N	N	0	N	00	N
52	20230621	160652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2515	-10	5	-0.40	37374720	14927	99.33	2510	2520	2500	3280	1770	2525	2503.83	2.66	0	-4109	2551	2537	2521	2507	2491	2540	2510	82	755	500	1510	5	1	16334678	411	-14.54	0.60	12	0.09	-173.00	4179.00	4080	20220729	-38.36	2115	20230103	18.91	3100	-18.87	20230217	2115	18.91	20230103	4080	-38.36	20220729	2115	18.91	20230103	3.20	N	050760	500	81 억		434732	N	N	0	N	00	N
53	20230621	150213	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2510	-15	5	-0.59	34226275	13670	90.96	2510	2520	2500	3280	1770	2525	2503.75	2.66	0	-3710	2551	2537	2521	2507	2491	2540	2510	82	755	500	1510	5	1	16334678	410	-14.51	0.60	12	0.08	-173.00	4179.00	4080	20220729	-38.48	2115	20230103	18.68	3100	-19.03	20230217	2115	18.68	20230103	4080	-38.48	20220729	2115	18.68	20230103	3.20	N	050760	500	81 억		434732	N	N	0	N	00	N
54	20230621	140526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2505	-20	5	-0.79	22468150	8971	59.70	2510	2520	2500	3280	1770	2525	2504.53	2.66	0	-3003	2551	2537	2521	2507	2491	2540	2510	82	755	500	1510	5	1	16334678	409	-14.48	0.60	12	0.05	-173.00	4179.00	4080	20220729	-38.60	2115	20230103	18.44	3100	-19.19	20230217	2115	18.44	20230103	4080	-38.60	20220729	2115	18.44	20230103	3.20	N	050760	500	81 억		434732	N	N	0	N	00	N
55	20230621	130637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2505	-20	5	-0.79	20753415	8287	55.14	2510	2520	2500	3280	1770	2525	2504.33	2.66	0	-2719	2551	2537	2521	2507	2491	2540	2510	82	755	500	1510	5	1	16334678	409	-14.48	0.60	12	0.05	-173.00	4179.00	4080	20220729	-38.60	2115	20230103	18.44	3100	-19.19	20230217	2115	18.44	20230103	4080	-38.60	20220729	2115	18.44	20230103	3.20	N	050760	500	81 억		434732	N	N	0	N	00	N
56	20230621	120742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2510	-15	5	-0.59	17829835	7119	47.37	2510	2520	2500	3280	1770	2525	2504.54	2.66	0	-2499	2551	2537	2521	2507	2491	2540	2510	82	755	500	1510	5	1	16334678	410	-14.51	0.60	12	0.04	-173.00	4179.00	4080	20220729	-38.48	2115	20230103	18.68	3100	-19.03	20230217	2115	18.68	20230103	4080	-38.48	20220729	2115	18.68	20230103	3.20	N	050760	500	81 억		434732	N	N	0	N	00	N
57	20230621	110141	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2505	-20	5	-0.79	9795060	3908	26.00	2510	2520	2500	3280	1770	2525	2506.41	2.66	0	-1288	2551	2537	2521	2507	2491	2540	2510	82	755	500	1510	5	1	16334678	409	-14.48	0.60	12	0.02	-173.00	4179.00	4080	20220729	-38.60	2115	20230103	18.44	3100	-19.19	20230217	2115	18.44	20230103	4080	-38.60	20220729	2115	18.44	20230103	3.20	N	050760	500	81 억		434732	N	N	0	N	00	N
58	20230621	100634	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2510	-15	5	-0.59	7908545	3155	20.99	2510	2520	2500	3280	1770	2525	2506.67	2.66	0	-1238	2551	2537	2521	2507	2491	2540	2510	82	755	500	1510	5	1	16334678	410	-14.51	0.60	12	0.02	-173.00	4179.00	4080	20220729	-38.48	2115	20230103	18.68	3100	-19.03	20230217	2115	18.68	20230103	4080	-38.48	20220729	2115	18.68	20230103	3.20	N	050760	500	81 억		434732	N	N	0	N	00	N
59	20230621	090600	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2510	-15	5	-0.59	971365	387	2.58	2510	2510	2505	3280	1770	2525	2509.99	2.66	0	-117	2551	2537	2521	2507	2491	2540	2510	82	755	500	1510	5	1	16334678	410	-14.51	0.60	12	0.00	-173.00	4179.00	4080	20220729	-38.48	2115	20230103	18.68	3100	-19.03	20230217	2115	18.68	20230103	4080	-38.48	20220729	2115	18.68	20230103	3.20	N	050760	500	81 억		434732	N	N	0	N	00	N
60	20230620	160606	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2525	-25	5	-0.98	37815625	15028	44.73	2525	2535	2505	3315	1785	2550	2516.12	2.68	0	-3392	2596	2572	2531	2507	2466	2585	2520	82	765	500	1530	5	1	16334678	412	-14.60	0.60	12	0.09	-173.00	4179.00	4080	20220729	-38.11	2115	20230103	19.39	3100	-18.55	20230217	2115	19.39	20230103	4080	-38.11	20220729	2115	19.39	20230103	3.18	N	050760	500	81 억		438104	N	N	0	N	00	N
61	20230620	150754	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2510	-40	5	-1.57	31131245	12376	36.84	2525	2535	2505	3315	1785	2550	2515.17	2.68	0	-2321	2596	2572	2531	2507	2466	2585	2520	82	765	500	1530	5	1	16334678	410	-14.51	0.60	12	0.08	-173.00	4179.00	4080	20220729	-38.48	2115	20230103	18.68	3100	-19.03	20230217	2115	18.68	20230103	4080	-38.48	20220729	2115	18.68	20230103	3.18	N	050760	500	81 억		438104	N	N	0	N	00	N
62	20230620	140230	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2510	-40	5	-1.57	20917720	8307	24.73	2525	2535	2505	3315	1785	2550	2517.69	2.68	0	-1088	2596	2572	2531	2507	2466	2585	2520	82	765	500	1530	5	1	16334678	410	-14.51	0.60	12	0.05	-173.00	4179.00	4080	20220729	-38.48	2115	20230103	18.68	3100	-19.03	20230217	2115	18.68	20230103	4080	-38.48	20220729	2115	18.68	20230103	3.18	N	050760	500	81 억		438104	N	N	0	N	00	N
63	20230620	130820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2520	-30	5	-1.18	17785970	7060	21.02	2525	2535	2505	3315	1785	2550	2518.82	2.68	0	-937	2596	2572	2531	2507	2466	2585	2520	82	765	500	1530	5	1	16334678	412	-14.57	0.60	12	0.04	-173.00	4179.00	4080	20220729	-38.24	2115	20230103	19.15	3100	-18.71	20230217	2115	19.15	20230103	4080	-38.24	20220729	2115	19.15	20230103	3.18	N	050760	500	81 억		438104	N	N	0	N	00	N
64	20230620	120326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2520	-30	5	-1.18	16177940	6421	19.11	2525	2535	2505	3315	1785	2550	2519.05	2.68	0	-700	2596	2572	2531	2507	2466	2585	2520	82	765	500	1530	5	1	16334678	412	-14.57	0.60	12	0.04	-173.00	4179.00	4080	20220729	-38.24	2115	20230103	19.15	3100	-18.71	20230217	2115	19.15	20230103	4080	-38.24	20220729	2115	19.15	20230103	3.18	N	050760	500	81 억		438104	N	N	0	N	00	N
65	20230620	110310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2535	-15	5	-0.59	11527885	4579	13.63	2525	2535	2505	3315	1785	2550	2516.83	2.68	0	-364	2596	2572	2531	2507	2466	2585	2520	82	765	500	1530	5	1	16334678	414	-14.65	0.61	12	0.03	-173.00	4179.00	4080	20220729	-37.87	2115	20230103	19.86	3100	-18.23	20230217	2115	19.86	20230103	4080	-37.87	20220729	2115	19.86	20230103	3.18	N	050760	500	81 억		438104	N	N	0	N	00	N
66	20230620	100441	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2525	-25	5	-0.98	11006720	4373	13.02	2525	2535	2505	3315	1785	2550	2516.20	2.68	0	-162	2596	2572	2531	2507	2466	2585	2520	82	765	500	1530	5	1	16334678	412	-14.60	0.60	12	0.03	-173.00	4179.00	4080	20220729	-38.11	2115	20230103	19.39	3100	-18.55	20230217	2115	19.39	20230103	4080	-38.11	20220729	2115	19.39	20230103	3.18	N	050760	500	81 억		438104	N	N	0	N	00	N
67	20230620	090528	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2510	-40	5	-1.57	2724755	1081	3.22	2525	2525	2510	3315	1785	2550	2517.59	2.68	0	14	2596	2572	2531	2507	2466	2585	2520	82	765	500	1530	5	1	16334678	410	-14.51	0.60	12	0.01	-173.00	4179.00	4080	20220729	-38.48	2115	20230103	18.68	3100	-19.03	20230217	2115	18.68	20230103	4080	-38.48	20220729	2115	18.68	20230103	3.18	N	050760	500	81 억		438104	N	N	0	N	00	N
68	20230619	160347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2550	10	2	0.39	85094065	33575	93.43	2540	2555	2490	3300	1780	2540	2534.44	2.71	0	-4803	2583	2561	2518	2496	2453	2572	2507	82	760	500	1520	5	1	16334678	417	-14.74	0.61	12	0.21	-173.00	4179.00	4080	20220729	-37.50	2115	20230103	20.57	3100	-17.74	20230217	2115	20.57	20230103	4080	-37.50	20220729	2115	20.57	20230103	3.13	N	050760	500	81 억		442887	N	N	0	N	00	N
69	20230619	150908	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2530	-10	5	-0.39	78263145	30887	85.95	2540	2555	2490	3300	1780	2540	2533.85	2.71	0	-4590	2583	2561	2518	2496	2453	2572	2507	82	760	500	1520	5	1	16334678	413	-14.62	0.61	12	0.19	-173.00	4179.00	4080	20220729	-37.99	2115	20230103	19.62	3100	-18.39	20230217	2115	19.62	20230103	4080	-37.99	20220729	2115	19.62	20230103	3.13	N	050760	500	81 억		442887	N	N	0	N	00	N
70	20230619	140342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2530	-10	5	-0.39	67058665	26471	73.66	2540	2555	2490	3300	1780	2540	2533.29	2.71	0	-3546	2583	2561	2518	2496	2453	2572	2507	82	760	500	1520	5	1	16334678	413	-14.62	0.61	12	0.16	-173.00	4179.00	4080	20220729	-37.99	2115	20230103	19.62	3100	-18.39	20230217	2115	19.62	20230103	4080	-37.99	20220729	2115	19.62	20230103	3.13	N	050760	500	81 억		442887	N	N	0	N	00	N
71	20230619	130207	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2520	-20	5	-0.79	60946025	24044	66.91	2540	2555	2490	3300	1780	2540	2534.77	2.71	0	-3211	2583	2561	2518	2496	2453	2572	2507	82	760	500	1520	5	1	16334678	412	-14.57	0.60	12	0.15	-173.00	4179.00	4080	20220729	-38.24	2115	20230103	19.15	3100	-18.71	20230217	2115	19.15	20230103	4080	-38.24	20220729	2115	19.15	20230103	3.13	N	050760	500	81 억		442887	N	N	0	N	00	N
72	20230619	120851	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2525	-15	5	-0.59	58856895	23215	64.60	2540	2555	2490	3300	1780	2540	2535.30	2.71	0	-2861	2583	2561	2518	2496	2453	2572	2507	82	760	500	1520	5	1	16334678	412	-14.60	0.60	12	0.14	-173.00	4179.00	4080	20220729	-38.11	2115	20230103	19.39	3100	-18.55	20230217	2115	19.39	20230103	4080	-38.11	20220729	2115	19.39	20230103	3.13	N	050760	500	81 억		442887	N	N	0	N	00	N
73	20230619	110615	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2525	-15	5	-0.59	50399325	19882	55.32	2540	2555	2490	3300	1780	2540	2534.92	2.71	0	-2431	2583	2561	2518	2496	2453	2572	2507	82	760	500	1520	5	1	16334678	412	-14.60	0.60	12	0.12	-173.00	4179.00	4080	20220729	-38.11	2115	20230103	19.39	3100	-18.55	20230217	2115	19.39	20230103	4080	-38.11	20220729	2115	19.39	20230103	3.13	N	050760	500	81 억		442887	N	N	0	N	00	N
74	20230619	100610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2535	-5	5	-0.20	38662805	15243	42.42	2540	2555	2490	3300	1780	2540	2536.43	2.71	0	-1737	2583	2561	2518	2496	2453	2572	2507	82	760	500	1520	5	1	16334678	414	-14.65	0.61	12	0.09	-173.00	4179.00	4080	20220729	-37.87	2115	20230103	19.86	3100	-18.23	20230217	2115	19.86	20230103	4080	-37.87	20220729	2115	19.86	20230103	3.13	N	050760	500	81 억		442887	N	N	0	N	00	N
75	20230619	090610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2500	-40	5	-1.57	2204100	873	2.43	2540	2540	2500	3300	1780	2540	2524.74	2.71	0	-189	2583	2561	2518	2496	2453	2572	2507	82	760	500	1520	5	1	16334678	408	-14.45	0.60	12	0.01	-173.00	4179.00	4080	20220729	-38.73	2115	20230103	18.20	3100	-19.35	20230217	2115	18.20	20230103	4080	-38.73	20220729	2115	18.20	20230103	3.13	N	050760	500	81 억		442887	N	N	0	N	00	N
76	20230616	160904	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2540	40	2	1.60	89603595	35890	136.13	2500	2540	2475	3250	1750	2500	2496.53	2.74	0	-5185	2540	2520	2495	2475	2450	2507	2462	82	750	500	1500	5	1	16334678	415	-14.68	0.61	12	0.22	-173.00	4179.00	4145	20220615	-38.72	2115	20230103	20.09	3100	-18.06	20230217	2115	20.09	20230103	4080	-37.75	20220729	2115	20.09	20230103	3.12	N	050760	500	81 억		448072	N	N	0	N	00	N
77	20230616	150816	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2490	-10	5	-0.40	76695550	30752	116.64	2500	2540	2475	3250	1750	2500	2493.95	2.74	0	-4544	2540	2520	2495	2475	2450	2507	2462	82	750	500	1500	5	1	16334678	407	-14.39	0.60	12	0.19	-173.00	4179.00	4145	20220615	-39.93	2115	20230103	17.73	3100	-19.68	20230217	2115	17.73	20230103	4080	-38.97	20220729	2115	17.73	20230103	3.12	N	050760	500	81 억		448072	N	N	0	N	00	N
78	20230616	140129	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2490	-10	5	-0.40	60812830	24374	92.45	2500	2540	2475	3250	1750	2500	2494.94	2.74	0	-3311	2540	2520	2495	2475	2450	2507	2462	82	750	500	1500	5	1	16334678	407	-14.39	0.60	12	0.15	-173.00	4179.00	4145	20220615	-39.93	2115	20230103	17.73	3100	-19.68	20230217	2115	17.73	20230103	4080	-38.97	20220729	2115	17.73	20230103	3.12	N	050760	500	81 억		448072	N	N	0	N	00	N
79	20230616	130951	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2485	-15	5	-0.60	59426970	23817	90.34	2500	2540	2475	3250	1750	2500	2495.10	2.74	0	-3030	2540	2520	2495	2475	2450	2507	2462	82	750	500	1500	5	1	16334678	406	-14.36	0.59	12	0.15	-173.00	4179.00	4145	20220615	-40.05	2115	20230103	17.49	3100	-19.84	20230217	2115	17.49	20230103	4080	-39.09	20220729	2115	17.49	20230103	3.12	N	050760	500	81 억		448072	N	N	0	N	00	N
80	20230616	120429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2480	-20	5	-0.80	48161975	19322	73.29	2500	2525	2475	3250	1750	2500	2492.50	2.74	0	-1997	2540	2520	2495	2475	2450	2507	2462	82	750	500	1500	5	1	16334678	405	-14.34	0.59	12	0.12	-173.00	4179.00	4145	20220615	-40.17	2115	20230103	17.26	3100	-20.00	20230217	2115	17.26	20230103	4080	-39.22	20220729	2115	17.26	20230103	3.12	N	050760	500	81 억		448072	N	N	0	N	00	N
81	20230616	110853	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2485	-15	5	-0.60	43590365	17479	66.30	2500	2525	2475	3250	1750	2500	2493.78	2.74	0	-1637	2540	2520	2495	2475	2450	2507	2462	82	750	500	1500	5	1	16334678	406	-14.36	0.59	12	0.11	-173.00	4179.00	4145	20220615	-40.05	2115	20230103	17.49	3100	-19.84	20230217	2115	17.49	20230103	4080	-39.09	20220729	2115	17.49	20230103	3.12	N	050760	500	81 억		448072	N	N	0	N	00	N
82	20230616	100521	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2500	0	3	0.00	28141125	11263	42.72	2500	2525	2480	3250	1750	2500	2498.51	2.74	0	-1076	2540	2520	2495	2475	2450	2507	2462	82	750	500	1500	5	1	16334678	408	-14.45	0.60	12	0.07	-173.00	4179.00	4145	20220615	-39.69	2115	20230103	18.20	3100	-19.35	20230217	2115	18.20	20230103	4080	-38.73	20220729	2115	18.20	20230103	3.12	N	050760	500	81 억		448072	N	N	0	N	00	N
83	20230616	090119	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2500	0	3	0.00	7662500	3065	11.63	2500	2500	2500	3250	1750	2500	2500.00	2.74	0	0	2540	2520	2495	2475	2450	2507	2462	82	750	500	1500	5	1	16334678	408	-14.45	0.60	12	0.02	-173.00	4179.00	4145	20220615	-39.69	2115	20230103	18.20	3100	-19.35	20230217	2115	18.20	20230103	4080	-38.73	20220729	2115	18.20	20230103	3.12	N	050760	500	81 억		448072	N	N	0	N	00	N
84	20230615	150939	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2485	-30	5	-1.19	62511110	25119	68.99	2505	2515	2470	3265	1765	2515	2488.60	2.79	0	-7431	2588	2551	2523	2486	2458	2547	2482	82	750	500	1500	5	1	16334678	406	-14.36	0.59	12	0.15	-173.00	4179.00	4215	20220614	-41.04	2115	20230103	17.49	3100	-19.84	20230217	2115	17.49	20230103	4145	-40.05	20220615	2115	17.49	20230103	3.07	N	050760	500	81 억		456278	N	N	0	N	00	N
85	20230615	140418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2490	-25	5	-0.99	56941750	22869	62.81	2505	2515	2470	3265	1765	2515	2489.91	2.79	0	-6520	2588	2551	2523	2486	2458	2547	2482	82	750	500	1500	5	1	16334678	407	-14.39	0.60	12	0.14	-173.00	4179.00	4215	20220614	-40.93	2115	20230103	17.73	3100	-19.68	20230217	2115	17.73	20230103	4145	-39.93	20220615	2115	17.73	20230103	3.07	N	050760	500	81 억		456278	N	N	0	N	00	N
86	20230615	130850	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2480	-35	5	-1.39	53630100	21531	59.14	2505	2515	2470	3265	1765	2515	2490.83	2.79	0	-6252	2588	2551	2523	2486	2458	2547	2482	82	750	500	1500	5	1	16334678	405	-14.34	0.59	12	0.13	-173.00	4179.00	4215	20220614	-41.16	2115	20230103	17.26	3100	-20.00	20230217	2115	17.26	20230103	4145	-40.17	20220615	2115	17.26	20230103	3.07	N	050760	500	81 억		456278	N	N	0	N	00	N
87	20230615	120607	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2485	-30	5	-1.19	33989010	13611	37.38	2505	2515	2480	3265	1765	2515	2497.17	2.79	0	-5933	2588	2551	2523	2486	2458	2547	2482	82	750	500	1500	5	1	16334678	406	-14.36	0.59	12	0.08	-173.00	4179.00	4215	20220614	-41.04	2115	20230103	17.49	3100	-19.84	20230217	2115	17.49	20230103	4145	-40.05	20220615	2115	17.49	20230103	3.07	N	050760	500	81 억		456278	N	N	0	N	00	N
88	20230615	110334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2485	-30	5	-1.19	29720230	11892	32.66	2505	2515	2485	3265	1765	2515	2499.18	2.79	0	-5395	2588	2551	2523	2486	2458	2547	2482	82	750	500	1500	5	1	16334678	406	-14.36	0.59	12	0.07	-173.00	4179.00	4215	20220614	-41.04	2115	20230103	17.49	3100	-19.84	20230217	2115	17.49	20230103	4145	-40.05	20220615	2115	17.49	20230103	3.07	N	050760	500	81 억		456278	N	N	0	N	00	N
89	20230611	184740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2575	-40	5	-1.53	90562815	35020	193.63	2580	2605	2575	3395	1835	2615	2586.13	2.93	-12824	-10479	2648	2631	2608	2591	2568	2620	2580	82	780	500	1560	5	1	16334678	421	-14.88	0.62	12	0.21	-173.00	4179.00	5420	20220608	-52.49	2115	20230103	21.75	3100	-16.94	20230217	2115	21.75	20230103	5190	-50.39	20220609	2115	21.75	20230103	3.16	N	050760	500	81 억		478787	N	N	0	N	00	N