KissMeData/263020/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	160945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3580	70	2	1.99	298603860	84693	67.79	3510	3595	3440	4560	2460	3510	3525.66	4.75	0	-20973	3670	3590	3495	3415	3320	3542	3367	78	1050	500	2380	5	1	15526404	556	7.89	0.87	12	0.55	454.00	4132.00	4070	20230503	-12.04	2650	20230104	35.09	4070	-12.04	20230503	2650	35.09	20230104	4070	-12.04	20230503	2650	35.09	20230104	2.85	N	263020	500	77 억		737842	N	N	0	N	00	N
3	20230630	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	3560	50	2	1.42	268943660	76393	61.14	3510	3595	3440	4560	2460	3510	3520.53	4.75	0	-17613	3670	3590	3495	3415	3320	3542	3367	78	1050	500	2380	5	1	15526404	553	7.84	0.86	12	0.49	454.00	4132.00	4070	20230503	-12.53	2650	20230104	34.34	4070	-12.53	20230503	2650	34.34	20230104	4070	-12.53	20230503	2650	34.34	20230104	2.85	N	263020	500	77 억		737842	N	N	0	N	00	N
4	20230630	140945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3580	70	2	1.99	218708840	62355	49.91	3510	3595	3440	4560	2460	3510	3507.48	4.75	0	-11619	3670	3590	3495	3415	3320	3542	3367	78	1050	500	2380	5	1	15526404	556	7.89	0.87	12	0.40	454.00	4132.00	4070	20230503	-12.04	2650	20230104	35.09	4070	-12.04	20230503	2650	35.09	20230104	4070	-12.04	20230503	2650	35.09	20230104	2.85	N	263020	500	77 억		737842	N	N	0	N	00	N
5	20230630	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	3560	50	2	1.42	154290720	44357	35.50	3510	3570	3440	4560	2460	3510	3478.38	4.75	0	-8160	3670	3590	3495	3415	3320	3542	3367	78	1050	500	2380	5	1	15526404	553	7.84	0.86	12	0.29	454.00	4132.00	4070	20230503	-12.53	2650	20230104	34.34	4070	-12.53	20230503	2650	34.34	20230104	4070	-12.53	20230503	2650	34.34	20230104	2.85	N	263020	500	77 억		737842	N	N	0	N	00	N
6	20230630	120941	57	100.00	KOSDAQ		화학	N	N	N	N		N	3475	-35	5	-1.00	123813665	35673	28.55	3510	3570	3440	4560	2460	3510	3470.79	4.75	0	-4789	3670	3590	3495	3415	3320	3542	3367	78	1050	500	2380	5	1	15526404	540	7.65	0.84	12	0.23	454.00	4132.00	4070	20230503	-14.62	2650	20230104	31.13	4070	-14.62	20230503	2650	31.13	20230104	4070	-14.62	20230503	2650	31.13	20230104	2.85	N	263020	500	77 억		737842	N	N	0	N	00	N
7	20230630	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	-55	5	-1.57	91246920	26281	21.04	3510	3570	3445	4560	2460	3510	3471.97	4.75	0	-4422	3670	3590	3495	3415	3320	3542	3367	78	1050	500	2380	5	1	15526404	536	7.61	0.84	12	0.17	454.00	4132.00	4070	20230503	-15.11	2650	20230104	30.38	4070	-15.11	20230503	2650	30.38	20230104	4070	-15.11	20230503	2650	30.38	20230104	2.85	N	263020	500	77 억		737842	N	N	0	N	00	N
8	20230630	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	-45	5	-1.28	49320200	14144	11.32	3510	3570	3450	4560	2460	3510	3487.01	4.75	0	-4426	3670	3590	3495	3415	3320	3542	3367	78	1050	500	2380	5	1	15526404	538	7.63	0.84	12	0.09	454.00	4132.00	4070	20230503	-14.86	2650	20230104	30.75	4070	-14.86	20230503	2650	30.75	20230104	4070	-14.86	20230503	2650	30.75	20230104	2.85	N	263020	500	77 억		737842	N	N	0	N	00	N
9	20230630	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	0	3	0.00	20687625	5874	4.70	3510	3570	3510	4560	2460	3510	3521.90	4.75	0	-3764	3670	3590	3495	3415	3320	3542	3367	78	1050	500	2380	5	1	15526404	545	7.73	0.85	12	0.04	454.00	4132.00	4070	20230503	-13.76	2650	20230104	32.45	4070	-13.76	20230503	2650	32.45	20230104	4070	-13.76	20230503	2650	32.45	20230104	2.85	N	263020	500	77 억		737842	N	N	0	N	00	N
10	20230629	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	-10	5	-0.28	432721360	124929	131.87	3520	3575	3400	4575	2465	3520	3463.74	4.86	0	-18434	3630	3575	3500	3445	3370	3602	3472	78	1055	500	2390	5	1	15526404	545	7.73	0.85	12	0.80	454.00	4132.00	4070	20230503	-13.76	2650	20230104	32.45	4070	-13.76	20230503	2650	32.45	20230104	4070	-13.76	20230503	2650	32.45	20230104	2.85	N	263020	500	77 억		755103	N	N	0	N	00	N
11	20230629	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	-50	5	-1.42	415816525	120093	126.77	3520	3575	3400	4575	2465	3520	3462.45	4.86	0	-16412	3630	3575	3500	3445	3370	3602	3472	78	1055	500	2390	5	1	15526404	539	7.64	0.84	12	0.77	454.00	4132.00	4070	20230503	-14.74	2650	20230104	30.94	4070	-14.74	20230503	2650	30.94	20230104	4070	-14.74	20230503	2650	30.94	20230104	2.85	N	263020	500	77 억		755103	N	N	0	N	00	N
12	20230629	140937	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	-15	5	-0.43	342927460	99220	104.73	3520	3575	3400	4575	2465	3520	3456.23	4.86	0	-20227	3630	3575	3500	3445	3370	3602	3472	78	1055	500	2390	5	1	15526404	544	7.72	0.85	12	0.64	454.00	4132.00	4070	20230503	-13.88	2650	20230104	32.26	4070	-13.88	20230503	2650	32.26	20230104	4070	-13.88	20230503	2650	32.26	20230104	2.85	N	263020	500	77 억		755103	N	N	0	N	00	N
13	20230629	130935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	-85	5	-2.41	259877915	75513	79.71	3520	3530	3400	4575	2465	3520	3441.50	4.86	0	-21734	3630	3575	3500	3445	3370	3602	3472	78	1055	500	2390	5	1	15526404	533	7.57	0.83	12	0.49	454.00	4132.00	4070	20230503	-15.60	2650	20230104	29.62	4070	-15.60	20230503	2650	29.62	20230104	4070	-15.60	20230503	2650	29.62	20230104	2.85	N	263020	500	77 억		755103	N	N	0	N	00	N
14	20230629	120940	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	-110	5	-3.12	209732360	60787	64.17	3520	3530	3400	4575	2465	3520	3450.28	4.86	0	-20748	3630	3575	3500	3445	3370	3602	3472	78	1055	500	2390	5	1	15526404	529	7.51	0.83	12	0.39	454.00	4132.00	4070	20230503	-16.22	2650	20230104	28.68	4070	-16.22	20230503	2650	28.68	20230104	4070	-16.22	20230503	2650	28.68	20230104	2.85	N	263020	500	77 억		755103	N	N	0	N	00	N
15	20230629	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	3455	-65	5	-1.85	175876450	50895	53.72	3520	3530	3425	4575	2465	3520	3455.67	4.86	0	-18607	3630	3575	3500	3445	3370	3602	3472	78	1055	500	2390	5	1	15526404	536	7.61	0.84	12	0.33	454.00	4132.00	4070	20230503	-15.11	2650	20230104	30.38	4070	-15.11	20230503	2650	30.38	20230104	4070	-15.11	20230503	2650	30.38	20230104	2.85	N	263020	500	77 억		755103	N	N	0	N	00	N
16	20230629	100943	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	-55	5	-1.56	88044860	25374	26.78	3520	3530	3455	4575	2465	3520	3469.88	4.86	0	-3228	3630	3575	3500	3445	3370	3602	3472	78	1055	500	2390	5	1	15526404	538	7.63	0.84	12	0.16	454.00	4132.00	4070	20230503	-14.86	2650	20230104	30.75	4070	-14.86	20230503	2650	30.75	20230104	4070	-14.86	20230503	2650	30.75	20230104	2.85	N	263020	500	77 억		755103	N	N	0	N	00	N
17	20230629	090849	57	100.00	KOSDAQ		화학	N	N	N	N		N	3485	-35	5	-0.99	13778300	3941	4.16	3520	3530	3485	4575	2465	3520	3496.14	4.86	0	98	3630	3575	3500	3445	3370	3602	3472	78	1055	500	2390	5	1	15526404	541	7.68	0.84	12	0.03	454.00	4132.00	4070	20230503	-14.37	2650	20230104	31.51	4070	-14.37	20230503	2650	31.51	20230104	4070	-14.37	20230503	2650	31.51	20230104	2.85	N	263020	500	77 억		755103	N	N	0	N	00	N
18	20230628	160927	57	100.00	KOSDAQ		화학	N	N	N	N		N	3520	75	2	2.18	330524040	94611	116.91	3445	3555	3425	4475	2415	3445	3493.50	4.95	0	-13841	3515	3480	3415	3380	3315	3497	3397	78	1030	500	2340	5	1	15526404	547	7.75	0.85	12	0.61	454.00	4132.00	4070	20230503	-13.51	2650	20230104	32.83	4070	-13.51	20230503	2650	32.83	20230104	4070	-13.51	20230503	2650	32.83	20230104	2.84	N	263020	500	77 억		768866	N	N	0	N	00	N
19	20230628	150934	57	100.00	KOSDAQ		화학	N	N	N	N		N	3545	100	2	2.90	311118900	89082	110.08	3445	3555	3425	4475	2415	3445	3492.50	4.95	0	-13315	3515	3480	3415	3380	3315	3497	3397	78	1030	500	2340	5	1	15526404	550	7.81	0.86	12	0.57	454.00	4132.00	4070	20230503	-12.90	2650	20230104	33.77	4070	-12.90	20230503	2650	33.77	20230104	4070	-12.90	20230503	2650	33.77	20230104	2.84	N	263020	500	77 억		768866	N	N	0	N	00	N
20	20230628	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	95	2	2.76	259548105	74486	92.05	3445	3555	3425	4475	2415	3445	3484.52	4.95	0	-8587	3515	3480	3415	3380	3315	3497	3397	78	1030	500	2340	5	1	15526404	550	7.80	0.86	12	0.48	454.00	4132.00	4070	20230503	-13.02	2650	20230104	33.58	4070	-13.02	20230503	2650	33.58	20230104	4070	-13.02	20230503	2650	33.58	20230104	2.84	N	263020	500	77 억		768866	N	N	0	N	00	N
21	20230628	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	3510	65	2	1.89	162193910	46914	57.97	3445	3525	3425	4475	2415	3445	3457.26	4.95	0	-6056	3515	3480	3415	3380	3315	3497	3397	78	1030	500	2340	5	1	15526404	545	7.73	0.85	12	0.30	454.00	4132.00	4070	20230503	-13.76	2650	20230104	32.45	4070	-13.76	20230503	2650	32.45	20230104	4070	-13.76	20230503	2650	32.45	20230104	2.84	N	263020	500	77 억		768866	N	N	0	N	00	N
22	20230628	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	3475	30	2	0.87	132009995	38286	47.31	3445	3485	3425	4475	2415	3445	3448.00	4.95	0	-4843	3515	3480	3415	3380	3315	3497	3397	78	1030	500	2340	5	1	15526404	540	7.65	0.84	12	0.25	454.00	4132.00	4070	20230503	-14.62	2650	20230104	31.13	4070	-14.62	20230503	2650	31.13	20230104	4070	-14.62	20230503	2650	31.13	20230104	2.84	N	263020	500	77 억		768866	N	N	0	N	00	N
23	20230628	110940	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-5	5	-0.15	82718345	24008	29.67	3445	3485	3425	4475	2415	3445	3445.45	4.95	0	-3504	3515	3480	3415	3380	3315	3497	3397	78	1030	500	2340	5	1	15526404	534	7.58	0.83	12	0.15	454.00	4132.00	4070	20230503	-15.48	2650	20230104	29.81	4070	-15.48	20230503	2650	29.81	20230104	4070	-15.48	20230503	2650	29.81	20230104	2.84	N	263020	500	77 억		768866	N	N	0	N	00	N
24	20230628	100940	57	100.00	KOSDAQ		화학	N	N	N	N		N	3450	5	2	0.15	62850220	18243	22.54	3445	3485	3425	4475	2415	3445	3445.17	4.95	0	-1150	3515	3480	3415	3380	3315	3497	3397	78	1030	500	2340	5	1	15526404	536	7.60	0.83	12	0.12	454.00	4132.00	4070	20230503	-15.23	2650	20230104	30.19	4070	-15.23	20230503	2650	30.19	20230104	4070	-15.23	20230503	2650	30.19	20230104	2.84	N	263020	500	77 억		768866	N	N	0	N	00	N
25	20230628	090935	57	100.00	KOSDAQ		화학	N	N	N	N		N	3445	0	3	0.00	16416190	4764	5.89	3445	3450	3445	4475	2415	3445	3445.88	4.95	0	131	3515	3480	3415	3380	3315	3497	3397	78	1030	500	2340	5	1	15526404	535	7.59	0.83	12	0.03	454.00	4132.00	4070	20230503	-15.36	2650	20230104	30.00	4070	-15.36	20230503	2650	30.00	20230104	4070	-15.36	20230503	2650	30.00	20230104	2.84	N	263020	500	77 억		768866	N	N	0	N	00	N
26	20230627	160935	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3445	65	2	1.92	275545530	80815	267.63	3415	3450	3350	4390	2370	3380	3409.40	4.98	0	-5486	3440	3410	3365	3335	3290	3425	3350	78	1010	500	2290	5	1	15526404	535	7.59	0.83	12	0.52	454.00	4132.00	4070	20230503	-15.36	2650	20230104	30.00	4070	-15.36	20230503	2650	30.00	20230104	4070	-15.36	20230503	2650	30.00	20230104	2.85	N	263020	500	77 억		773557	N	N	0	N	00	N
27	20230627	150942	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3430	50	2	1.48	253874555	74506	246.74	3415	3450	3350	4390	2370	3380	3407.44	4.98	0	-4905	3440	3410	3365	3335	3290	3425	3350	78	1010	500	2290	5	1	15526404	533	7.56	0.83	12	0.48	454.00	4132.00	4070	20230503	-15.72	2650	20230104	29.43	4070	-15.72	20230503	2650	29.43	20230104	4070	-15.72	20230503	2650	29.43	20230104	2.85	N	263020	500	77 억		773557	N	N	0	N	00	N
28	20230627	140952	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3420	40	2	1.18	213475790	62726	207.73	3415	3450	3350	4390	2370	3380	3403.31	4.98	0	-2354	3440	3410	3365	3335	3290	3425	3350	78	1010	500	2290	5	1	15526404	531	7.53	0.83	12	0.40	454.00	4132.00	4070	20230503	-15.97	2650	20230104	29.06	4070	-15.97	20230503	2650	29.06	20230104	4070	-15.97	20230503	2650	29.06	20230104	2.85	N	263020	500	77 억		773557	N	N	0	N	00	N
29	20230627	130949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3445	65	2	1.92	178298290	52503	173.87	3415	3445	3350	4390	2370	3380	3395.96	4.98	0	113	3440	3410	3365	3335	3290	3425	3350	78	1010	500	2290	5	1	15526404	535	7.59	0.83	12	0.34	454.00	4132.00	4070	20230503	-15.36	2650	20230104	30.00	4070	-15.36	20230503	2650	30.00	20230104	4070	-15.36	20230503	2650	30.00	20230104	2.85	N	263020	500	77 억		773557	N	N	0	N	00	N
30	20230627	120950	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3415	35	2	1.04	129264665	38194	126.49	3415	3415	3350	4390	2370	3380	3384.42	4.98	0	-405	3440	3410	3365	3335	3290	3425	3350	78	1010	500	2290	5	1	15526404	530	7.52	0.83	12	0.25	454.00	4132.00	4070	20230503	-16.09	2650	20230104	28.87	4070	-16.09	20230503	2650	28.87	20230104	4070	-16.09	20230503	2650	28.87	20230104	2.85	N	263020	500	77 억		773557	N	N	0	N	00	N
31	20230627	110959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3380	0	3	0.00	105891095	31310	103.69	3415	3415	3350	4390	2370	3380	3382.02	4.98	0	-4142	3440	3410	3365	3335	3290	3425	3350	78	1010	500	2290	5	1	15526404	525	7.44	0.82	12	0.20	454.00	4132.00	4070	20230503	-16.95	2650	20230104	27.55	4070	-16.95	20230503	2650	27.55	20230104	4070	-16.95	20230503	2650	27.55	20230104	2.85	N	263020	500	77 억		773557	N	N	0	N	00	N
32	20230627	100929	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3375	-5	5	-0.15	80939980	23885	79.10	3415	3415	3375	4390	2370	3380	3388.74	4.98	0	-1153	3440	3410	3365	3335	3290	3425	3350	78	1010	500	2290	5	1	15526404	524	7.43	0.82	12	0.15	454.00	4132.00	4070	20230503	-17.08	2650	20230104	27.36	4070	-17.08	20230503	2650	27.36	20230104	4070	-17.08	20230503	2650	27.36	20230104	2.85	N	263020	500	77 억		773557	N	N	0	N	00	N
33	20230627	090934	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3390	10	2	0.30	10750820	3163	10.47	3415	3415	3385	4390	2370	3380	3398.93	4.98	0	-232	3440	3410	3365	3335	3290	3425	3350	78	1010	500	2290	5	1	15526404	526	7.47	0.82	12	0.02	454.00	4132.00	4070	20230503	-16.71	2650	20230104	27.92	4070	-16.71	20230503	2650	27.92	20230104	4070	-16.71	20230503	2650	27.92	20230104	2.85	N	263020	500	77 억		773557	N	N	0	N	00	N
34	20230626	160934	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3380	20	2	0.60	99514670	29549	54.60	3340	3395	3320	4365	2355	3360	3367.78	4.98	0	594	3443	3401	3363	3321	3283	3422	3342	78	1005	500	2280	5	1	15526404	525	7.44	0.82	12	0.19	454.00	4132.00	4070	20230503	-16.95	2650	20230104	27.55	4070	-16.95	20230503	2650	27.55	20230104	4070	-16.95	20230503	2650	27.55	20230104	2.90	N	263020	500	77 억		772964	N	N	0	N	00	N
35	20230626	150940	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3385	25	2	0.74	93444240	27753	51.29	3340	3395	3320	4365	2355	3360	3367.00	4.98	0	523	3443	3401	3363	3321	3283	3422	3342	78	1005	500	2280	5	1	15526404	526	7.46	0.82	12	0.18	454.00	4132.00	4070	20230503	-16.83	2650	20230104	27.74	4070	-16.83	20230503	2650	27.74	20230104	4070	-16.83	20230503	2650	27.74	20230104	2.90	N	263020	500	77 억		772964	N	N	0	N	00	N
36	20230626	140938	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3380	20	2	0.60	77427985	23000	42.50	3340	3395	3320	4365	2355	3360	3366.43	4.98	0	3	3443	3401	3363	3321	3283	3422	3342	78	1005	500	2280	5	1	15526404	525	7.44	0.82	12	0.15	454.00	4132.00	4070	20230503	-16.95	2650	20230104	27.55	4070	-16.95	20230503	2650	27.55	20230104	4070	-16.95	20230503	2650	27.55	20230104	2.90	N	263020	500	77 억		772964	N	N	0	N	00	N
37	20230626	130932	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3385	25	2	0.74	69937205	20779	38.40	3340	3395	3320	4365	2355	3360	3365.76	4.98	0	-55	3443	3401	3363	3321	3283	3422	3342	78	1005	500	2280	5	1	15526404	526	7.46	0.82	12	0.13	454.00	4132.00	4070	20230503	-16.83	2650	20230104	27.74	4070	-16.83	20230503	2650	27.74	20230104	4070	-16.83	20230503	2650	27.74	20230104	2.90	N	263020	500	77 억		772964	N	N	0	N	00	N
38	20230626	120934	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3385	25	2	0.74	60802680	18078	33.41	3340	3395	3320	4365	2355	3360	3363.35	4.98	0	421	3443	3401	3363	3321	3283	3422	3342	78	1005	500	2280	5	1	15526404	526	7.46	0.82	12	0.12	454.00	4132.00	4070	20230503	-16.83	2650	20230104	27.74	4070	-16.83	20230503	2650	27.74	20230104	4070	-16.83	20230503	2650	27.74	20230104	2.90	N	263020	500	77 억		772964	N	N	0	N	00	N
39	20230626	110933	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3385	25	2	0.74	43145200	12838	23.72	3340	3395	3320	4365	2355	3360	3360.74	4.98	0	131	3443	3401	3363	3321	3283	3422	3342	78	1005	500	2280	5	1	15526404	526	7.46	0.82	12	0.08	454.00	4132.00	4070	20230503	-16.83	2650	20230104	27.74	4070	-16.83	20230503	2650	27.74	20230104	4070	-16.83	20230503	2650	27.74	20230104	2.90	N	263020	500	77 억		772964	N	N	0	N	00	N
40	20230626	100933	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3360	0	3	0.00	25144440	7507	13.87	3340	3380	3320	4365	2355	3360	3349.47	4.98	0	-526	3443	3401	3363	3321	3283	3422	3342	78	1005	500	2280	5	1	15526404	522	7.40	0.81	12	0.05	454.00	4132.00	4070	20230503	-17.44	2650	20230104	26.79	4070	-17.44	20230503	2650	26.79	20230104	4070	-17.44	20230503	2650	26.79	20230104	2.90	N	263020	500	77 억		772964	N	N	0	N	00	N
41	20230626	090936	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3325	-35	5	-1.04	8090515	2427	4.48	3340	3345	3320	4365	2355	3360	3333.55	4.98	0	-650	3443	3401	3363	3321	3283	3422	3342	78	1005	500	2280	5	1	15526404	516	7.32	0.80	12	0.02	454.00	4132.00	4070	20230503	-18.30	2650	20230104	25.47	4070	-18.30	20230503	2650	25.47	20230104	4070	-18.30	20230503	2650	25.47	20230104	2.90	N	263020	500	77 억		772964	N	N	0	N	00	N
42	20230623	183552	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3360	15	2	0.45	180986365	54115	74.19	3345	3405	3325	4345	2345	3345	3344.48	4.98	-1874	-1920	3435	3390	3365	3320	3295	3377	3307	78	1000	500	2270	5	1	15526404	522	7.40	0.81	12	0.35	454.00	4132.00	4070	20230503	-17.44	2650	20230104	26.79	4070	-17.44	20230503	2650	26.79	20230104	4070	-17.44	20230503	2650	26.79	20230104	2.90	N	263020	500	77 억		772964	N	N	0	N	00	N
43	20230623	140748	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3370	25	2	0.75	145987470	43661	59.85	3345	3405	3325	4345	2345	3345	3343.66	4.99	0	-2186	3435	3390	3365	3320	3295	3377	3307	78	1000	500	2270	5	1	15526404	523	7.42	0.82	12	0.28	454.00	4132.00	4070	20230503	-17.20	2650	20230104	27.17	4070	-17.20	20230503	2650	27.17	20230104	4070	-17.20	20230503	2650	27.17	20230104	2.90	N	263020	500	77 억		774838	N	N	0	N	00	N
44	20230622	160354	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3345	-70	5	-2.05	245807920	72946	65.61	3395	3410	3340	4435	2395	3415	3369.79	5.03	0	-5757	3525	3470	3395	3340	3265	3497	3367	78	1020	500	2320	5	1	15526404	519	7.37	0.81	12	0.47	454.00	4132.00	4070	20230503	-17.81	2650	20230104	26.23	4070	-17.81	20230503	2650	26.23	20230104	4070	-17.81	20230503	2650	26.23	20230104	2.89	N	263020	500	77 억		780630	N	N	0	N	00	N
45	20230622	150420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3360	-55	5	-1.61	230340685	68318	61.45	3395	3410	3340	4435	2395	3415	3371.60	5.03	0	-6178	3525	3470	3395	3340	3265	3497	3367	78	1020	500	2320	5	1	15526404	522	7.40	0.81	12	0.44	454.00	4132.00	4070	20230503	-17.44	2650	20230104	26.79	4070	-17.44	20230503	2650	26.79	20230104	4070	-17.44	20230503	2650	26.79	20230104	2.89	N	263020	500	77 억		780630	N	N	0	N	00	N
46	20230622	140849	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3365	-50	5	-1.46	184339695	54583	49.09	3395	3410	3345	4435	2395	3415	3377.24	5.03	0	-4203	3525	3470	3395	3340	3265	3497	3367	78	1020	500	2320	5	1	15526404	522	7.41	0.81	12	0.35	454.00	4132.00	4070	20230503	-17.32	2650	20230104	26.98	4070	-17.32	20230503	2650	26.98	20230104	4070	-17.32	20230503	2650	26.98	20230104	2.89	N	263020	500	77 억		780630	N	N	0	N	00	N
47	20230622	130854	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3355	-60	5	-1.76	133338915	39459	35.49	3395	3410	3345	4435	2395	3415	3379.18	5.03	0	-3655	3525	3470	3395	3340	3265	3497	3367	78	1020	500	2320	5	1	15526404	521	7.39	0.81	12	0.25	454.00	4132.00	4070	20230503	-17.57	2650	20230104	26.60	4070	-17.57	20230503	2650	26.60	20230104	4070	-17.57	20230503	2650	26.60	20230104	2.89	N	263020	500	77 억		780630	N	N	0	N	00	N
48	20230622	120613	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3370	-45	5	-1.32	117336150	34699	31.21	3395	3410	3345	4435	2395	3415	3381.54	5.03	0	-1623	3525	3470	3395	3340	3265	3497	3367	78	1020	500	2320	5	1	15526404	523	7.42	0.82	12	0.22	454.00	4132.00	4070	20230503	-17.20	2650	20230104	27.17	4070	-17.20	20230503	2650	27.17	20230104	4070	-17.20	20230503	2650	27.17	20230104	2.89	N	263020	500	77 억		780630	N	N	0	N	00	N
49	20230622	110157	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3390	-25	5	-0.73	84029215	24865	22.36	3395	3410	3345	4435	2395	3415	3379.42	5.03	0	-549	3525	3470	3395	3340	3265	3497	3367	78	1020	500	2320	5	1	15526404	526	7.47	0.82	12	0.16	454.00	4132.00	4070	20230503	-16.71	2650	20230104	27.92	4070	-16.71	20230503	2650	27.92	20230104	4070	-16.71	20230503	2650	27.92	20230104	2.89	N	263020	500	77 억		780630	N	N	0	N	00	N
50	20230622	100400	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3380	-35	5	-1.02	72850500	21560	19.39	3395	3410	3345	4435	2395	3415	3378.97	5.03	0	-888	3525	3470	3395	3340	3265	3497	3367	78	1020	500	2320	5	1	15526404	525	7.44	0.82	12	0.14	454.00	4132.00	4070	20230503	-16.95	2650	20230104	27.55	4070	-16.95	20230503	2650	27.55	20230104	4070	-16.95	20230503	2650	27.55	20230104	2.89	N	263020	500	77 억		780630	N	N	0	N	00	N
51	20230622	090652	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3360	-55	5	-1.61	8597740	2539	2.28	3395	3395	3360	4435	2395	3415	3386.27	5.03	0	-797	3525	3470	3395	3340	3265	3497	3367	78	1020	500	2320	5	1	15526404	522	7.40	0.81	12	0.02	454.00	4132.00	4070	20230503	-17.44	2650	20230104	26.79	4070	-17.44	20230503	2650	26.79	20230104	4070	-17.44	20230503	2650	26.79	20230104	2.89	N	263020	500	77 억		780630	N	N	0	N	00	N
52	20230621	160336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3415	65	2	1.94	373962840	110567	110.45	3340	3450	3320	4355	2345	3350	3382.23	4.94	0	13638	3530	3440	3395	3305	3260	3417	3282	78	1005	500	2270	5	1	15526404	530	7.52	0.83	12	0.71	454.00	4132.00	4070	20230503	-16.09	2650	20230104	28.87	4070	-16.09	20230503	2650	28.87	20230104	4070	-16.09	20230503	2650	28.87	20230104	2.89	N	263020	500	77 억		766974	N	N	0	N	00	N
53	20230621	150223	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3415	65	2	1.94	341186940	100964	100.85	3340	3450	3320	4355	2345	3350	3379.29	4.94	0	18145	3530	3440	3395	3305	3260	3417	3282	78	1005	500	2270	5	1	15526404	530	7.52	0.83	12	0.65	454.00	4132.00	4070	20230503	-16.09	2650	20230104	28.87	4070	-16.09	20230503	2650	28.87	20230104	4070	-16.09	20230503	2650	28.87	20230104	2.89	N	263020	500	77 억		766974	N	N	0	N	00	N
54	20230621	141015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3405	55	2	1.64	295112240	87466	87.37	3340	3450	3320	4355	2345	3350	3374.02	4.94	0	19948	3530	3440	3395	3305	3260	3417	3282	78	1005	500	2270	5	1	15526404	529	7.50	0.82	12	0.56	454.00	4132.00	4070	20230503	-16.34	2650	20230104	28.49	4070	-16.34	20230503	2650	28.49	20230104	4070	-16.34	20230503	2650	28.49	20230104	2.89	N	263020	500	77 억		766974	N	N	0	N	00	N
55	20230621	131011	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3390	40	2	1.19	211031585	62668	62.60	3340	3450	3320	4355	2345	3350	3367.45	4.94	0	19687	3530	3440	3395	3305	3260	3417	3282	78	1005	500	2270	5	1	15526404	526	7.47	0.82	12	0.40	454.00	4132.00	4070	20230503	-16.71	2650	20230104	27.92	4070	-16.71	20230503	2650	27.92	20230104	4070	-16.71	20230503	2650	27.92	20230104	2.89	N	263020	500	77 억		766974	N	N	0	N	00	N
56	20230621	120933	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3405	55	2	1.64	203199750	60361	60.30	3340	3450	3320	4355	2345	3350	3366.41	4.94	0	20646	3530	3440	3395	3305	3260	3417	3282	78	1005	500	2270	5	1	15526404	529	7.50	0.82	12	0.39	454.00	4132.00	4070	20230503	-16.34	2650	20230104	28.49	4070	-16.34	20230503	2650	28.49	20230104	4070	-16.34	20230503	2650	28.49	20230104	2.89	N	263020	500	77 억		766974	N	N	0	N	00	N
57	20230621	110152	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3400	50	2	1.49	185184695	55056	55.00	3340	3450	3320	4355	2345	3350	3363.57	4.94	0	21082	3530	3440	3395	3305	3260	3417	3282	78	1005	500	2270	5	1	15526404	528	7.49	0.82	12	0.35	454.00	4132.00	4070	20230503	-16.46	2650	20230104	28.30	4070	-16.46	20230503	2650	28.30	20230104	4070	-16.46	20230503	2650	28.30	20230104	2.89	N	263020	500	77 억		766974	N	N	0	N	00	N
58	20230621	100121	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3390	40	2	1.19	124157570	37045	37.00	3340	3395	3320	4355	2345	3350	3351.53	4.94	0	14934	3530	3440	3395	3305	3260	3417	3282	78	1005	500	2270	5	1	15526404	526	7.47	0.82	12	0.24	454.00	4132.00	4070	20230503	-16.71	2650	20230104	27.92	4070	-16.71	20230503	2650	27.92	20230104	4070	-16.71	20230503	2650	27.92	20230104	2.89	N	263020	500	77 억		766974	N	N	0	N	00	N
59	20230621	090435	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3350	0	3	0.00	21087110	6303	6.30	3340	3365	3340	4355	2345	3350	3345.57	4.94	0	3211	3530	3440	3395	3305	3260	3417	3282	78	1005	500	2270	5	1	15526404	520	7.38	0.81	12	0.04	454.00	4132.00	4070	20230503	-17.69	2650	20230104	26.42	4070	-17.69	20230503	2650	26.42	20230104	4070	-17.69	20230503	2650	26.42	20230104	2.89	N	263020	500	77 억		766974	N	N	0	N	00	N
60	20230620	160837	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3350	-105	5	-3.04	337692765	99504	313.49	3455	3485	3350	4490	2420	3455	3393.94	4.96	0	-3275	3528	3491	3463	3426	3398	3477	3412	78	1035	500	2340	5	1	15526404	520	7.38	0.81	12	0.64	454.00	4132.00	4070	20230503	-17.69	2650	20230104	26.42	4070	-17.69	20230503	2650	26.42	20230104	4070	-17.69	20230503	2650	26.42	20230104	2.92	N	263020	500	77 억		770249	N	N	0	N	00	N
61	20230620	150958	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3350	-105	5	-3.04	305767550	89980	283.48	3455	3485	3350	4490	2420	3455	3398.17	4.96	0	-4796	3528	3491	3463	3426	3398	3477	3412	78	1035	500	2340	5	1	15526404	520	7.38	0.81	12	0.58	454.00	4132.00	4070	20230503	-17.69	2650	20230104	26.42	4070	-17.69	20230503	2650	26.42	20230104	4070	-17.69	20230503	2650	26.42	20230104	2.92	N	263020	500	77 억		770249	N	N	0	N	00	N
62	20230620	140419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3380	-75	5	-2.17	170957485	49966	157.42	3455	3485	3375	4490	2420	3455	3421.48	4.96	0	-10110	3528	3491	3463	3426	3398	3477	3412	78	1035	500	2340	5	1	15526404	525	7.44	0.82	12	0.32	454.00	4132.00	4070	20230503	-16.95	2650	20230104	27.55	4070	-16.95	20230503	2650	27.55	20230104	4070	-16.95	20230503	2650	27.55	20230104	2.92	N	263020	500	77 억		770249	N	N	0	N	00	N
63	20230620	131029	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3410	-45	5	-1.30	100178630	29100	91.68	3455	3485	3410	4490	2420	3455	3442.56	4.96	0	-2972	3528	3491	3463	3426	3398	3477	3412	78	1035	500	2340	5	1	15526404	529	7.51	0.83	12	0.19	454.00	4132.00	4070	20230503	-16.22	2650	20230104	28.68	4070	-16.22	20230503	2650	28.68	20230104	4070	-16.22	20230503	2650	28.68	20230104	2.92	N	263020	500	77 억		770249	N	N	0	N	00	N
64	20230620	120817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3455	0	3	0.00	58556120	16946	53.39	3455	3485	3435	4490	2420	3455	3455.45	4.96	0	-559	3528	3491	3463	3426	3398	3477	3412	78	1035	500	2340	5	1	15526404	536	7.61	0.84	12	0.11	454.00	4132.00	4070	20230503	-15.11	2650	20230104	30.38	4070	-15.11	20230503	2650	30.38	20230104	4070	-15.11	20230503	2650	30.38	20230104	2.92	N	263020	500	77 억		770249	N	N	0	N	00	N
65	20230620	110808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3450	-5	5	-0.14	50618100	14648	46.15	3455	3485	3435	4490	2420	3455	3455.63	4.96	0	670	3528	3491	3463	3426	3398	3477	3412	78	1035	500	2340	5	1	15526404	536	7.60	0.83	12	0.09	454.00	4132.00	4070	20230503	-15.23	2650	20230104	30.19	4070	-15.23	20230503	2650	30.19	20230104	4070	-15.23	20230503	2650	30.19	20230104	2.92	N	263020	500	77 억		770249	N	N	0	N	00	N
66	20230620	100237	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3460	5	2	0.14	27846790	8068	25.42	3455	3465	3435	4490	2420	3455	3451.51	4.96	0	1744	3528	3491	3463	3426	3398	3477	3412	78	1035	500	2340	5	1	15526404	537	7.62	0.84	12	0.05	454.00	4132.00	4070	20230503	-14.99	2650	20230104	30.57	4070	-14.99	20230503	2650	30.57	20230104	4070	-14.99	20230503	2650	30.57	20230104	2.92	N	263020	500	77 억		770249	N	N	0	N	00	N
67	20230620	090519	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3445	-10	5	-0.29	3834990	1110	3.50	3455	3455	3445	4490	2420	3455	3454.95	4.96	0	-46	3528	3491	3463	3426	3398	3477	3412	78	1035	500	2340	5	1	15526404	535	7.59	0.83	12	0.01	454.00	4132.00	4070	20230503	-15.36	2650	20230104	30.00	4070	-15.36	20230503	2650	30.00	20230104	4070	-15.36	20230503	2650	30.00	20230104	2.92	N	263020	500	77 억		770249	N	N	0	N	00	N
68	20230619	160655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3455	-30	5	-0.86	109668695	31741	46.26	3485	3500	3435	4530	2440	3485	3455.11	4.98	0	-3123	3555	3520	3485	3450	3415	3520	3450	78	1045	500	2360	5	1	15526404	536	7.61	0.84	12	0.20	454.00	4132.00	4070	20230503	-15.11	2650	20230104	30.38	4070	-15.11	20230503	2650	30.38	20230104	4070	-15.11	20230503	2650	30.38	20230104	2.96	N	263020	500	77 억		773390	N	N	0	N	00	N
69	20230619	150417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3455	-30	5	-0.86	104883520	30356	44.24	3485	3500	3435	4530	2440	3485	3455.12	4.98	0	-2957	3555	3520	3485	3450	3415	3520	3450	78	1045	500	2360	5	1	15526404	536	7.61	0.84	12	0.20	454.00	4132.00	4070	20230503	-15.11	2650	20230104	30.38	4070	-15.11	20230503	2650	30.38	20230104	4070	-15.11	20230503	2650	30.38	20230104	2.96	N	263020	500	77 억		773390	N	N	0	N	00	N
70	20230619	140531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3450	-35	5	-1.00	91438805	26461	38.56	3485	3500	3435	4530	2440	3485	3455.61	4.98	0	-4837	3555	3520	3485	3450	3415	3520	3450	78	1045	500	2360	5	1	15526404	536	7.60	0.83	12	0.17	454.00	4132.00	4070	20230503	-15.23	2650	20230104	30.19	4070	-15.23	20230503	2650	30.19	20230104	4070	-15.23	20230503	2650	30.19	20230104	2.96	N	263020	500	77 억		773390	N	N	0	N	00	N
71	20230619	130530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3455	-30	5	-0.86	77626045	22467	32.74	3485	3500	3435	4530	2440	3485	3455.11	4.98	0	-4773	3555	3520	3485	3450	3415	3520	3450	78	1045	500	2360	5	1	15526404	536	7.61	0.84	12	0.14	454.00	4132.00	4070	20230503	-15.11	2650	20230104	30.38	4070	-15.11	20230503	2650	30.38	20230104	4070	-15.11	20230503	2650	30.38	20230104	2.96	N	263020	500	77 억		773390	N	N	0	N	00	N
72	20230619	120610	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3445	-40	5	-1.15	72272040	20916	30.48	3485	3500	3435	4530	2440	3485	3455.35	4.98	0	-4156	3555	3520	3485	3450	3415	3520	3450	78	1045	500	2360	5	1	15526404	535	7.59	0.83	12	0.13	454.00	4132.00	4070	20230503	-15.36	2650	20230104	30.00	4070	-15.36	20230503	2650	30.00	20230104	4070	-15.36	20230503	2650	30.00	20230104	2.96	N	263020	500	77 억		773390	N	N	0	N	00	N
73	20230619	110500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3455	-30	5	-0.86	62050050	17946	26.15	3485	3500	3435	4530	2440	3485	3457.60	4.98	0	-4163	3555	3520	3485	3450	3415	3520	3450	78	1045	500	2360	5	1	15526404	536	7.61	0.84	12	0.12	454.00	4132.00	4070	20230503	-15.11	2650	20230104	30.38	4070	-15.11	20230503	2650	30.38	20230104	4070	-15.11	20230503	2650	30.38	20230104	2.96	N	263020	500	77 억		773390	N	N	0	N	00	N
74	20230619	100710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3450	-35	5	-1.00	47520730	13736	20.02	3485	3500	3435	4530	2440	3485	3459.58	4.98	0	-3439	3555	3520	3485	3450	3415	3520	3450	78	1045	500	2360	5	1	15526404	536	7.60	0.83	12	0.09	454.00	4132.00	4070	20230503	-15.23	2650	20230104	30.19	4070	-15.23	20230503	2650	30.19	20230104	4070	-15.23	20230503	2650	30.19	20230104	2.96	N	263020	500	77 억		773390	N	N	0	N	00	N
75	20230619	090221	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3500	15	2	0.43	9434230	2707	3.95	3485	3500	3470	4530	2440	3485	3485.12	4.98	0	-1034	3555	3520	3485	3450	3415	3520	3450	78	1045	500	2360	5	1	15526404	543	7.71	0.85	12	0.02	454.00	4132.00	4070	20230503	-14.00	2650	20230104	32.08	4070	-14.00	20230503	2650	32.08	20230104	4070	-14.00	20230503	2650	32.08	20230104	2.96	N	263020	500	77 억		773390	N	N	0	N	00	N
76	20230616	160520	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3485	0	3	0.00	238829700	68527	113.22	3485	3520	3450	4530	2440	3485	3485.19	4.89	0	14299	3598	3541	3483	3426	3368	3570	3455	78	1045	500	2360	5	1	15526404	541	7.68	0.84	12	0.44	454.00	4132.00	4070	20230503	-14.37	2650	20230104	31.51	4070	-14.37	20230503	2650	31.51	20230104	4070	-14.37	20230503	2650	31.51	20230104	2.88	N	263020	500	77 억		759122	N	N	0	N	00	N
77	20230616	150656	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3480	-5	5	-0.14	226314515	64936	107.29	3485	3520	3450	4530	2440	3485	3485.19	4.89	0	14330	3598	3541	3483	3426	3368	3570	3455	78	1045	500	2360	5	1	15526404	540	7.67	0.84	12	0.42	454.00	4132.00	4070	20230503	-14.50	2650	20230104	31.32	4070	-14.50	20230503	2650	31.32	20230104	4070	-14.50	20230503	2650	31.32	20230104	2.88	N	263020	500	77 억		759122	N	N	0	N	00	N
78	20230616	141002	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3470	-15	5	-0.43	207564925	59526	98.35	3485	3520	3450	4530	2440	3485	3486.96	4.89	0	15098	3598	3541	3483	3426	3368	3570	3455	78	1045	500	2360	5	1	15526404	539	7.64	0.84	12	0.38	454.00	4132.00	4070	20230503	-14.74	2650	20230104	30.94	4070	-14.74	20230503	2650	30.94	20230104	4070	-14.74	20230503	2650	30.94	20230104	2.88	N	263020	500	77 억		759122	N	N	0	N	00	N
79	20230616	130258	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3500	15	2	0.43	180520275	51770	85.53	3485	3520	3450	4530	2440	3485	3486.97	4.89	0	19145	3598	3541	3483	3426	3368	3570	3455	78	1045	500	2360	5	1	15526404	543	7.71	0.85	12	0.33	454.00	4132.00	4070	20230503	-14.00	2650	20230104	32.08	4070	-14.00	20230503	2650	32.08	20230104	4070	-14.00	20230503	2650	32.08	20230104	2.88	N	263020	500	77 억		759122	N	N	0	N	00	N
80	20230616	120508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3485	0	3	0.00	174260205	49976	82.57	3485	3520	3450	4530	2440	3485	3486.88	4.89	0	17625	3598	3541	3483	3426	3368	3570	3455	78	1045	500	2360	5	1	15526404	541	7.68	0.84	12	0.32	454.00	4132.00	4070	20230503	-14.37	2650	20230104	31.51	4070	-14.37	20230503	2650	31.51	20230104	4070	-14.37	20230503	2650	31.51	20230104	2.88	N	263020	500	77 억		759122	N	N	0	N	00	N
81	20230616	110526	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3490	5	2	0.14	133270365	38212	63.13	3485	3520	3450	4530	2440	3485	3487.66	4.89	0	11149	3598	3541	3483	3426	3368	3570	3455	78	1045	500	2360	5	1	15526404	542	7.69	0.84	12	0.25	454.00	4132.00	4070	20230503	-14.25	2650	20230104	31.70	4070	-14.25	20230503	2650	31.70	20230104	4070	-14.25	20230503	2650	31.70	20230104	2.88	N	263020	500	77 억		759122	N	N	0	N	00	N
82	20230616	100224	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3505	20	2	0.57	63755630	18348	30.31	3485	3520	3450	4530	2440	3485	3474.80	4.89	0	1229	3598	3541	3483	3426	3368	3570	3455	78	1045	500	2360	5	1	15526404	544	7.72	0.85	12	0.12	454.00	4132.00	4070	20230503	-13.88	2650	20230104	32.26	4070	-13.88	20230503	2650	32.26	20230104	4070	-13.88	20230503	2650	32.26	20230104	2.88	N	263020	500	77 억		759122	N	N	0	N	00	N
83	20230616	090628	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3470	-15	5	-0.43	9236660	2652	4.38	3485	3485	3465	4530	2440	3485	3482.90	4.89	0	-6	3598	3541	3483	3426	3368	3570	3455	78	1045	500	2360	5	1	15526404	539	7.64	0.84	12	0.02	454.00	4132.00	4070	20230503	-14.74	2650	20230104	30.94	4070	-14.74	20230503	2650	30.94	20230104	4070	-14.74	20230503	2650	30.94	20230104	2.88	N	263020	500	77 억		759122	N	N	0	N	00	N
84	20230615	151049	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3475	-15	5	-0.43	203511935	58639	54.80	3450	3540	3425	4535	2445	3490	3470.59	4.94	0	-7333	3623	3556	3488	3421	3353	3522	3387	78	1045	500	2370	5	1	15526404	540	7.65	0.84	12	0.38	454.00	4132.00	4070	20230503	-14.62	2650	20230104	31.13	4070	-14.62	20230503	2650	31.13	20230104	4070	-14.62	20230503	2650	31.13	20230104	2.90	N	263020	500	77 억		766558	N	N	0	N	00	N
85	20230615	140507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3480	-10	5	-0.29	175907455	50719	47.40	3450	3540	3425	4535	2445	3490	3468.28	4.94	0	-3411	3623	3556	3488	3421	3353	3522	3387	78	1045	500	2370	5	1	15526404	540	7.67	0.84	12	0.33	454.00	4132.00	4070	20230503	-14.50	2650	20230104	31.32	4070	-14.50	20230503	2650	31.32	20230104	4070	-14.50	20230503	2650	31.32	20230104	2.90	N	263020	500	77 억		766558	N	N	0	N	00	N
86	20230615	131042	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3480	-10	5	-0.29	157760200	45494	42.52	3450	3540	3425	4535	2445	3490	3467.71	4.94	0	-1552	3623	3556	3488	3421	3353	3522	3387	78	1045	500	2370	5	1	15526404	540	7.67	0.84	12	0.29	454.00	4132.00	4070	20230503	-14.50	2650	20230104	31.32	4070	-14.50	20230503	2650	31.32	20230104	4070	-14.50	20230503	2650	31.32	20230104	2.90	N	263020	500	77 억		766558	N	N	0	N	00	N
87	20230615	120500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3470	-20	5	-0.57	147506995	42541	39.76	3450	3540	3425	4535	2445	3490	3467.41	4.94	0	-1611	3623	3556	3488	3421	3353	3522	3387	78	1045	500	2370	5	1	15526404	539	7.64	0.84	12	0.27	454.00	4132.00	4070	20230503	-14.74	2650	20230104	30.94	4070	-14.74	20230503	2650	30.94	20230104	4070	-14.74	20230503	2650	30.94	20230104	2.90	N	263020	500	77 억		766558	N	N	0	N	00	N
88	20230615	110229	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3440	-50	5	-1.43	109794155	31573	29.51	3450	3540	3440	4535	2445	3490	3477.47	4.94	0	-1382	3623	3556	3488	3421	3353	3522	3387	78	1045	500	2370	5	1	15526404	534	7.58	0.83	12	0.20	454.00	4132.00	4070	20230503	-15.48	2650	20230104	29.81	4070	-15.48	20230503	2650	29.81	20230104	4070	-15.48	20230503	2650	29.81	20230104	2.90	N	263020	500	77 억		766558	N	N	0	N	00	N
89	20230611	184828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3540	-5	5	-0.14	221453830	62307	116.27	3580	3620	3535	4605	2485	3545	3554.24	4.96	-2692	-2013	3671	3607	3561	3497	3451	3585	3475	78	1060	500	2410	5	1	15526404	550	7.80	0.86	12	0.40	454.00	4132.00	4070	20230503	-13.02	2650	20230104	33.58	4070	-13.02	20230503	2650	33.58	20230104	4070	-13.02	20230503	2650	33.58	20230104	2.92	N	263020	500	77 억		770390	N	N	0	N	00	N