KissMeData/035200/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	160404	57	100.00	KOSDAQ		화학	N	N	N	N		N	3700	15	2	0.41	177765630	48616	55.96	3685	3700	3640	4790	2580	3685	3656.52	1.48	0	4247	3801	3742	3681	3622	3561	3772	3652	49	1105	500	2570	5	1	9730590	360	27.21	0.88	12	0.50	136.00	4195.00	5060	20220810	-26.88	3310	20220930	11.78	4040	-8.42	20230221	3380	9.47	20230425	5060	-26.88	20220810	3310	11.78	20220930	3.94	N	035200	500	48 억		143664	N	N	0	N	00	N
3	20230630	150407	57	100.00	KOSDAQ		화학	N	N	N	N		N	3660	-25	5	-0.68	147928365	40458	46.57	3685	3685	3640	4790	2580	3685	3656.34	1.48	0	4023	3801	3742	3681	3622	3561	3772	3652	49	1105	500	2570	5	1	9730590	356	26.91	0.87	12	0.42	136.00	4195.00	5060	20220810	-27.67	3310	20220930	10.57	4040	-9.41	20230221	3380	8.28	20230425	5060	-27.67	20220810	3310	10.57	20220930	3.94	N	035200	500	48 억		143664	N	N	0	N	00	N
4	20230630	140406	57	100.00	KOSDAQ		화학	N	N	N	N		N	3665	-20	5	-0.54	138584380	37899	43.62	3685	3685	3640	4790	2580	3685	3656.68	1.48	0	3989	3801	3742	3681	3622	3561	3772	3652	49	1105	500	2570	5	1	9730590	357	26.95	0.87	12	0.39	136.00	4195.00	5060	20220810	-27.57	3310	20220930	10.73	4040	-9.28	20230221	3380	8.43	20230425	5060	-27.57	20220810	3310	10.73	20220930	3.94	N	035200	500	48 억		143664	N	N	0	N	00	N
5	20230630	130407	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	-15	5	-0.41	115162045	31488	36.24	3685	3685	3640	4790	2580	3685	3657.33	1.48	0	3886	3801	3742	3681	3622	3561	3772	3652	49	1105	500	2570	5	1	9730590	357	26.99	0.87	12	0.32	136.00	4195.00	5060	20220810	-27.47	3310	20220930	10.88	4040	-9.16	20230221	3380	8.58	20230425	5060	-27.47	20220810	3310	10.88	20220930	3.94	N	035200	500	48 억		143664	N	N	0	N	00	N
6	20230630	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	3660	-25	5	-0.68	89553000	24466	28.16	3685	3685	3640	4790	2580	3685	3660.30	1.48	0	3407	3801	3742	3681	3622	3561	3772	3652	49	1105	500	2570	5	1	9730590	356	26.91	0.87	12	0.25	136.00	4195.00	5060	20220810	-27.67	3310	20220930	10.57	4040	-9.41	20230221	3380	8.28	20230425	5060	-27.67	20220810	3310	10.57	20220930	3.94	N	035200	500	48 억		143664	N	N	0	N	00	N
7	20230630	110406	57	100.00	KOSDAQ		화학	N	N	N	N		N	3685	0	3	0.00	72698880	19867	22.87	3685	3685	3640	4790	2580	3685	3659.28	1.48	0	2201	3801	3742	3681	3622	3561	3772	3652	49	1105	500	2570	5	1	9730590	359	27.10	0.88	12	0.20	136.00	4195.00	5060	20220810	-27.17	3310	20220930	11.33	4040	-8.79	20230221	3380	9.02	20230425	5060	-27.17	20220810	3310	11.33	20220930	3.94	N	035200	500	48 억		143664	N	N	0	N	00	N
8	20230630	100406	57	100.00	KOSDAQ		화학	N	N	N	N		N	3685	0	3	0.00	64159935	17547	20.20	3685	3685	3640	4790	2580	3685	3656.46	1.48	0	2201	3801	3742	3681	3622	3561	3772	3652	49	1105	500	2570	5	1	9730590	359	27.10	0.88	12	0.18	136.00	4195.00	5060	20220810	-27.17	3310	20220930	11.33	4040	-8.79	20230221	3380	9.02	20230425	5060	-27.17	20220810	3310	11.33	20220930	3.94	N	035200	500	48 억		143664	N	N	0	N	00	N
9	20230630	090406	57	100.00	KOSDAQ		화학	N	N	N	N		N	3645	-40	5	-1.09	25758495	7025	8.09	3685	3685	3645	4790	2580	3685	3666.69	1.48	0	440	3801	3742	3681	3622	3561	3772	3652	49	1105	500	2570	5	1	9730590	355	26.80	0.87	12	0.07	136.00	4195.00	5060	20220810	-27.96	3310	20220930	10.12	4040	-9.78	20230221	3380	7.84	20230425	5060	-27.96	20220810	3310	10.12	20220930	3.94	N	035200	500	48 억		143664	N	N	0	N	00	N
10	20230629	160406	57	100.00	KOSDAQ		화학	N	N	N	N		N	3685	25	2	0.68	305244675	83026	112.16	3660	3740	3620	4755	2565	3660	3676.49	1.59	0	-8364	3800	3730	3670	3600	3540	3700	3570	49	1095	500	2560	5	1	9730590	359	27.10	0.88	12	0.85	136.00	4195.00	5060	20220810	-27.17	3310	20220930	11.33	4040	-8.79	20230221	3380	9.02	20230425	5060	-27.17	20220810	3310	11.33	20220930	3.88	N	035200	500	48 억		154539	N	N	0	N	00	N
11	20230629	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	10	2	0.27	289983780	78876	106.55	3660	3740	3620	4755	2565	3660	3676.45	1.59	0	-7726	3800	3730	3670	3600	3540	3700	3570	49	1095	500	2560	5	1	9730590	357	26.99	0.87	12	0.81	136.00	4195.00	5060	20220810	-27.47	3310	20220930	10.88	4040	-9.16	20230221	3380	8.58	20230425	5060	-27.47	20220810	3310	10.88	20220930	3.88	N	035200	500	48 억		154539	N	N	0	N	00	N
12	20230629	140402	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	10	2	0.27	271954055	73956	99.91	3660	3740	3620	4755	2565	3660	3677.24	1.59	0	-5946	3800	3730	3670	3600	3540	3700	3570	49	1095	500	2560	5	1	9730590	357	26.99	0.87	12	0.76	136.00	4195.00	5060	20220810	-27.47	3310	20220930	10.88	4040	-9.16	20230221	3380	8.58	20230425	5060	-27.47	20220810	3310	10.88	20220930	3.88	N	035200	500	48 억		154539	N	N	0	N	00	N
13	20230629	130403	57	100.00	KOSDAQ		화학	N	N	N	N		N	3655	-5	5	-0.14	214218560	58273	78.72	3660	3740	3620	4755	2565	3660	3676.12	1.59	0	-4884	3800	3730	3670	3600	3540	3700	3570	49	1095	500	2560	5	1	9730590	356	26.88	0.87	12	0.60	136.00	4195.00	5060	20220810	-27.77	3310	20220930	10.42	4040	-9.53	20230221	3380	8.14	20230425	5060	-27.77	20220810	3310	10.42	20220930	3.88	N	035200	500	48 억		154539	N	N	0	N	00	N
14	20230629	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	3665	5	2	0.14	204668750	55663	75.19	3660	3740	3620	4755	2565	3660	3676.93	1.59	0	-4534	3800	3730	3670	3600	3540	3700	3570	49	1095	500	2560	5	1	9730590	357	26.95	0.87	12	0.57	136.00	4195.00	5060	20220810	-27.57	3310	20220930	10.73	4040	-9.28	20230221	3380	8.43	20230425	5060	-27.57	20220810	3310	10.73	20220930	3.88	N	035200	500	48 억		154539	N	N	0	N	00	N
15	20230629	110405	57	100.00	KOSDAQ		화학	N	N	N	N		N	3685	25	2	0.68	175015030	47585	64.28	3660	3740	3620	4755	2565	3660	3677.95	1.59	0	-4836	3800	3730	3670	3600	3540	3700	3570	49	1095	500	2560	5	1	9730590	359	27.10	0.88	12	0.49	136.00	4195.00	5060	20220810	-27.17	3310	20220930	11.33	4040	-8.79	20230221	3380	9.02	20230425	5060	-27.17	20220810	3310	11.33	20220930	3.88	N	035200	500	48 억		154539	N	N	0	N	00	N
16	20230629	100405	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	-10	5	-0.27	48423050	13288	17.95	3660	3660	3620	4755	2565	3660	3644.12	1.59	0	-2607	3800	3730	3670	3600	3540	3700	3570	49	1095	500	2560	5	1	9730590	355	26.84	0.87	12	0.14	136.00	4195.00	5060	20220810	-27.87	3310	20220930	10.27	4040	-9.65	20230221	3380	7.99	20230425	5060	-27.87	20220810	3310	10.27	20220930	3.88	N	035200	500	48 억		154539	N	N	0	N	00	N
17	20230629	090404	57	100.00	KOSDAQ		화학	N	N	N	N		N	3630	-30	5	-0.82	18916705	5172	6.99	3660	3660	3620	4755	2565	3660	3657.52	1.59	0	-795	3800	3730	3670	3600	3540	3700	3570	49	1095	500	2560	5	1	9730590	353	26.69	0.87	12	0.05	136.00	4195.00	5060	20220810	-28.26	3310	20220930	9.67	4040	-10.15	20230221	3380	7.40	20230425	5060	-28.26	20220810	3310	9.67	20220930	3.88	N	035200	500	48 억		154539	N	N	0	N	00	N
18	20230628	160400	57	100.00	KOSDAQ		화학	N	N	N	N		N	3660	-90	5	-2.40	271567110	74016	163.23	3715	3740	3610	4875	2625	3750	3669.03	1.59	0	194	3790	3770	3745	3725	3700	3772	3727	49	1125	500	2620	5	1	9730590	356	26.91	0.87	12	0.76	136.00	4195.00	5060	20220810	-27.67	3310	20220930	10.57	4040	-9.41	20230221	3380	8.28	20230425	5060	-27.67	20220810	3310	10.57	20220930	3.86	N	035200	500	48 억		154826	N	N	0	N	00	N
19	20230628	150402	57	100.00	KOSDAQ		화학	N	N	N	N		N	3675	-75	5	-2.00	257434050	70156	154.72	3715	3740	3610	4875	2625	3750	3669.45	1.59	0	619	3790	3770	3745	3725	3700	3772	3727	49	1125	500	2620	5	1	9730590	358	27.02	0.88	12	0.72	136.00	4195.00	5060	20220810	-27.37	3310	20220930	11.03	4040	-9.03	20230221	3380	8.73	20230425	5060	-27.37	20220810	3310	11.03	20220930	3.86	N	035200	500	48 억		154826	N	N	0	N	00	N
20	20230628	140400	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	-80	5	-2.13	148474615	40187	88.62	3715	3740	3645	4875	2625	3750	3694.59	1.59	0	1258	3790	3770	3745	3725	3700	3772	3727	49	1125	500	2620	5	1	9730590	357	26.99	0.87	12	0.41	136.00	4195.00	5060	20220810	-27.47	3310	20220930	10.88	4040	-9.16	20230221	3380	8.58	20230425	5060	-27.47	20220810	3310	10.88	20220930	3.86	N	035200	500	48 억		154826	N	N	0	N	00	N
21	20230628	130402	57	100.00	KOSDAQ		화학	N	N	N	N		N	3705	-45	5	-1.20	118254430	31954	70.47	3715	3740	3670	4875	2625	3750	3700.77	1.59	0	1326	3790	3770	3745	3725	3700	3772	3727	49	1125	500	2620	5	1	9730590	361	27.24	0.88	12	0.33	136.00	4195.00	5060	20220810	-26.78	3310	20220930	11.93	4040	-8.29	20230221	3380	9.62	20230425	5060	-26.78	20220810	3310	11.93	20220930	3.86	N	035200	500	48 억		154826	N	N	0	N	00	N
22	20230628	120332	57	100.00	KOSDAQ		화학	N	N	N	N		N	3670	-80	5	-2.13	104528555	28234	62.26	3715	3740	3670	4875	2625	3750	3702.22	1.59	0	1060	3790	3770	3745	3725	3700	3772	3727	49	1125	500	2620	5	1	9730590	357	26.99	0.87	12	0.29	136.00	4195.00	5060	20220810	-27.47	3310	20220930	10.88	4040	-9.16	20230221	3380	8.58	20230425	5060	-27.47	20220810	3310	10.88	20220930	3.86	N	035200	500	48 억		154826	N	N	0	N	00	N
23	20230628	110405	57	100.00	KOSDAQ		화학	N	N	N	N		N	3730	-20	5	-0.53	33452085	8991	19.83	3715	3740	3710	4875	2625	3750	3720.62	1.59	0	911	3790	3770	3745	3725	3700	3772	3727	49	1125	500	2620	5	1	9730590	363	27.43	0.89	12	0.09	136.00	4195.00	5060	20220810	-26.28	3310	20220930	12.69	4040	-7.67	20230221	3380	10.36	20230425	5060	-26.28	20220810	3310	12.69	20220930	3.86	N	035200	500	48 억		154826	N	N	0	N	00	N
24	20230628	100404	57	100.00	KOSDAQ		화학	N	N	N	N		N	3725	-25	5	-0.67	22540780	6058	13.36	3715	3740	3710	4875	2625	3750	3720.83	1.59	0	714	3790	3770	3745	3725	3700	3772	3727	49	1125	500	2620	5	1	9730590	362	27.39	0.89	12	0.06	136.00	4195.00	5060	20220810	-26.38	3310	20220930	12.54	4040	-7.80	20230221	3380	10.21	20230425	5060	-26.38	20220810	3310	12.54	20220930	3.86	N	035200	500	48 억		154826	N	N	0	N	00	N
25	20230628	090402	57	100.00	KOSDAQ		화학	N	N	N	N		N	3735	-15	5	-0.40	6988425	1881	4.15	3715	3735	3710	4875	2625	3750	3715.27	1.59	0	278	3790	3770	3745	3725	3700	3772	3727	49	1125	500	2620	5	1	9730590	363	27.46	0.89	12	0.02	136.00	4195.00	5060	20220810	-26.19	3310	20220930	12.84	4040	-7.55	20230221	3380	10.50	20230425	5060	-26.19	20220810	3310	12.84	20220930	3.86	N	035200	500	48 억		154826	N	N	0	N	00	N
26	20230627	160403	57	100.00	KOSDAQ		화학	N	N	N	N		N	3750	0	3	0.00	169481125	45345	87.25	3750	3765	3720	4875	2625	3750	3737.59	1.55	0	4441	3816	3782	3716	3682	3616	3800	3700	49	1125	500	2620	5	1	9730590	365	27.57	0.89	12	0.47	136.00	4195.00	5060	20220810	-25.89	3305	20220624	13.46	4040	-7.18	20230221	3380	10.95	20230425	5060	-25.89	20220810	3310	13.29	20220930	4.00	N	035200	500	48 억		150385	N	N	0	N	00	N
27	20230627	150405	57	100.00	KOSDAQ		화학	N	N	N	N		N	3750	0	3	0.00	164095200	43908	84.48	3750	3765	3720	4875	2625	3750	3737.25	1.55	0	4416	3816	3782	3716	3682	3616	3800	3700	49	1125	500	2620	5	1	9730590	365	27.57	0.89	12	0.45	136.00	4195.00	5060	20220810	-25.89	3305	20220624	13.46	4040	-7.18	20230221	3380	10.95	20230425	5060	-25.89	20220810	3310	13.29	20220930	4.00	N	035200	500	48 억		150385	N	N	0	N	00	N
28	20230627	140408	57	100.00	KOSDAQ		화학	N	N	N	N		N	3740	-10	5	-0.27	138952960	37195	71.57	3750	3765	3720	4875	2625	3750	3735.80	1.55	0	4492	3816	3782	3716	3682	3616	3800	3700	49	1125	500	2620	5	1	9730590	364	27.50	0.89	12	0.38	136.00	4195.00	5060	20220810	-26.09	3305	20220624	13.16	4040	-7.43	20230221	3380	10.65	20230425	5060	-26.09	20220810	3310	12.99	20220930	4.00	N	035200	500	48 억		150385	N	N	0	N	00	N
29	20230627	130408	57	100.00	KOSDAQ		화학	N	N	N	N		N	3740	-10	5	-0.27	134275330	35942	69.16	3750	3765	3720	4875	2625	3750	3735.89	1.55	0	4406	3816	3782	3716	3682	3616	3800	3700	49	1125	500	2620	5	1	9730590	364	27.50	0.89	12	0.37	136.00	4195.00	5060	20220810	-26.09	3305	20220624	13.16	4040	-7.43	20230221	3380	10.65	20230425	5060	-26.09	20220810	3310	12.99	20220930	4.00	N	035200	500	48 억		150385	N	N	0	N	00	N
30	20230627	120409	57	100.00	KOSDAQ		화학	N	N	N	N		N	3735	-15	5	-0.40	128621905	34428	66.24	3750	3765	3720	4875	2625	3750	3735.97	1.55	0	4116	3816	3782	3716	3682	3616	3800	3700	49	1125	500	2620	5	1	9730590	363	27.46	0.89	12	0.35	136.00	4195.00	5060	20220810	-26.19	3305	20220624	13.01	4040	-7.55	20230221	3380	10.50	20230425	5060	-26.19	20220810	3310	12.84	20220930	4.00	N	035200	500	48 억		150385	N	N	0	N	00	N
31	20230627	110409	57	100.00	KOSDAQ		화학	N	N	N	N		N	3730	-20	5	-0.53	116530415	31190	60.01	3750	3765	3720	4875	2625	3750	3736.15	1.55	0	4106	3816	3782	3716	3682	3616	3800	3700	49	1125	500	2620	5	1	9730590	363	27.43	0.89	12	0.32	136.00	4195.00	5060	20220810	-26.28	3305	20220624	12.86	4040	-7.67	20230221	3380	10.36	20230425	5060	-26.28	20220810	3310	12.69	20220930	4.00	N	035200	500	48 억		150385	N	N	0	N	00	N
32	20230627	100400	57	100.00	KOSDAQ		화학	N	N	N	N		N	3745	-5	5	-0.13	70890600	18979	36.52	3750	3765	3720	4875	2625	3750	3735.21	1.55	0	3403	3816	3782	3716	3682	3616	3800	3700	49	1125	500	2620	5	1	9730590	364	27.54	0.89	12	0.20	136.00	4195.00	5060	20220810	-25.99	3305	20220624	13.31	4040	-7.30	20230221	3380	10.80	20230425	5060	-25.99	20220810	3310	13.14	20220930	4.00	N	035200	500	48 억		150385	N	N	0	N	00	N
33	20230627	090403	57	100.00	KOSDAQ		화학	N	N	N	N		N	3735	-15	5	-0.40	20660565	5524	10.63	3750	3750	3725	4875	2625	3750	3740.15	1.55	0	2280	3816	3782	3716	3682	3616	3800	3700	49	1125	500	2620	5	1	9730590	363	27.46	0.89	12	0.06	136.00	4195.00	5060	20220810	-26.19	3305	20220624	13.01	4040	-7.55	20230221	3380	10.50	20230425	5060	-26.19	20220810	3310	12.84	20220930	4.00	N	035200	500	48 억		150385	N	N	0	N	00	N
34	20230626	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	3750	80	2	2.18	191513350	51690	173.81	3700	3750	3650	4770	2570	3670	3704.41	1.50	0	3332	3736	3702	3666	3632	3596	3720	3650	49	1100	500	2560	5	1	9730590	365	27.57	0.89	12	0.53	136.00	4195.00	5060	20220810	-25.89	3305	20220624	13.46	4040	-7.18	20230221	3380	10.95	20230425	5060	-25.89	20220810	3310	13.29	20220930	4.05	N	035200	500	48 억		145804	N	N	0	N	00	N
35	20230626	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	3715	45	2	1.23	173492510	46869	157.60	3700	3740	3650	4770	2570	3670	3701.65	1.50	0	3333	3736	3702	3666	3632	3596	3720	3650	49	1100	500	2560	5	1	9730590	361	27.32	0.89	12	0.48	136.00	4195.00	5060	20220810	-26.58	3305	20220624	12.41	4040	-8.04	20230221	3380	9.91	20230425	5060	-26.58	20220810	3310	12.24	20220930	4.05	N	035200	500	48 억		145804	N	N	0	N	00	N
36	20230626	140404	57	100.00	KOSDAQ		화학	N	N	N	N		N	3715	45	2	1.23	162243530	43839	147.41	3700	3740	3650	4770	2570	3670	3700.89	1.50	0	2808	3736	3702	3666	3632	3596	3720	3650	49	1100	500	2560	5	1	9730590	361	27.32	0.89	12	0.45	136.00	4195.00	5060	20220810	-26.58	3305	20220624	12.41	4040	-8.04	20230221	3380	9.91	20230425	5060	-26.58	20220810	3310	12.24	20220930	4.05	N	035200	500	48 억		145804	N	N	0	N	00	N
37	20230626	130404	57	100.00	KOSDAQ		화학	N	N	N	N		N	3710	40	2	1.09	107676550	29161	98.05	3700	3720	3650	4770	2570	3670	3692.48	1.50	0	2040	3736	3702	3666	3632	3596	3720	3650	49	1100	500	2560	5	1	9730590	361	27.28	0.88	12	0.30	136.00	4195.00	5060	20220810	-26.68	3305	20220624	12.25	4040	-8.17	20230221	3380	9.76	20230425	5060	-26.68	20220810	3310	12.08	20220930	4.05	N	035200	500	48 억		145804	N	N	0	N	00	N
38	20230626	120400	57	100.00	KOSDAQ		화학	N	N	N	N		N	3715	45	2	1.23	104702165	28358	95.35	3700	3720	3650	4770	2570	3670	3692.16	1.50	0	1993	3736	3702	3666	3632	3596	3720	3650	49	1100	500	2560	5	1	9730590	361	27.32	0.89	12	0.29	136.00	4195.00	5060	20220810	-26.58	3305	20220624	12.41	4040	-8.04	20230221	3380	9.91	20230425	5060	-26.58	20220810	3310	12.24	20220930	4.05	N	035200	500	48 억		145804	N	N	0	N	00	N
39	20230626	110400	57	100.00	KOSDAQ		화학	N	N	N	N		N	3720	50	2	1.36	96665060	26189	88.06	3700	3720	3650	4770	2570	3670	3691.06	1.50	0	1655	3736	3702	3666	3632	3596	3720	3650	49	1100	500	2560	5	1	9730590	362	27.35	0.89	12	0.27	136.00	4195.00	5060	20220810	-26.48	3305	20220624	12.56	4040	-7.92	20230221	3380	10.06	20230425	5060	-26.48	20220810	3310	12.39	20220930	4.05	N	035200	500	48 억		145804	N	N	0	N	00	N
40	20230626	100401	57	100.00	KOSDAQ		화학	N	N	N	N		N	3695	25	2	0.68	58421850	15856	53.32	3700	3720	3650	4770	2570	3670	3684.53	1.50	0	660	3736	3702	3666	3632	3596	3720	3650	49	1100	500	2560	5	1	9730590	360	27.17	0.88	12	0.16	136.00	4195.00	5060	20220810	-26.98	3305	20220624	11.80	4040	-8.54	20230221	3380	9.32	20230425	5060	-26.98	20220810	3310	11.63	20220930	4.05	N	035200	500	48 억		145804	N	N	0	N	00	N
41	20230626	090402	57	100.00	KOSDAQ		화학	N	N	N	N		N	3650	-20	5	-0.54	12544885	3397	11.42	3700	3700	3650	4770	2570	3670	3692.93	1.50	0	-312	3736	3702	3666	3632	3596	3720	3650	49	1100	500	2560	5	1	9730590	355	26.84	0.87	12	0.03	136.00	4195.00	5060	20220810	-27.87	3305	20220624	10.44	4040	-9.65	20230221	3380	7.99	20230425	5060	-27.87	20220810	3310	10.27	20220930	4.05	N	035200	500	48 억		145804	N	N	0	N	00	N
42	20230623	160558	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	10	2	0.27	108622690	29696	128.19	3630	3700	3630	4755	2565	3660	3657.82	1.47	0	3024	3746	3702	3656	3612	3566	3680	3590	49	1095	500	2560	5	1	9730590	357	26.99	0.87	12	0.31	136.00	4195.00	5060	20220810	-27.47	3305	20220624	11.04	4040	-9.16	20230221	3380	8.58	20230425	5060	-27.47	20220810	3305	11.04	20220624	4.05	N	035200	500	48 억		142688	N	N	0	N	00	N
43	20230623	140322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3655	-5	5	-0.14	102570815	28044	121.06	3630	3700	3630	4755	2565	3660	3657.50	1.47	0	3008	3746	3702	3656	3612	3566	3680	3590	49	1095	500	2560	5	1	9730590	356	26.88	0.87	12	0.29	136.00	4195.00	5060	20220810	-27.77	3305	20220624	10.59	4040	-9.53	20230221	3380	8.14	20230425	5060	-27.77	20220810	3305	10.59	20220624	4.05	N	035200	500	48 억		142688	N	N	0	N	00	N
44	20230622	160909	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3660	-45	5	-1.21	84809805	23137	60.79	3665	3700	3610	4815	2595	3705	3665.38	1.49	0	-2425	3758	3731	3698	3671	3638	3735	3675	49	1110	500	2590	5	1	9730590	356	26.91	0.87	12	0.24	136.00	4195.00	5060	20220810	-27.67	3305	20220624	10.74	4040	-9.41	20230221	3380	8.28	20230425	5060	-27.67	20220810	3305	10.74	20220624	4.02	N	035200	500	48 억		145095	N	N	0	N	00	N
45	20230622	150619	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	-35	5	-0.94	77420045	21120	55.49	3665	3700	3610	4815	2595	3705	3665.53	1.49	0	-2408	3758	3731	3698	3671	3638	3735	3675	49	1110	500	2590	5	1	9730590	357	26.99	0.87	12	0.22	136.00	4195.00	5060	20220810	-27.47	3305	20220624	11.04	4040	-9.16	20230221	3380	8.58	20230425	5060	-27.47	20220810	3305	11.04	20220624	4.02	N	035200	500	48 억		145095	N	N	0	N	00	N
46	20230622	140530	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	-5	5	-0.13	57987065	15835	41.60	3665	3700	3610	4815	2595	3705	3661.68	1.49	0	-2225	3758	3731	3698	3671	3638	3735	3675	49	1110	500	2590	5	1	9730590	360	27.21	0.88	12	0.16	136.00	4195.00	5060	20220810	-26.88	3305	20220624	11.95	4040	-8.42	20230221	3380	9.47	20230425	5060	-26.88	20220810	3305	11.95	20220624	4.02	N	035200	500	48 억		145095	N	N	0	N	00	N
47	20230622	130533	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	-5	5	-0.13	56021270	15303	40.21	3665	3700	3610	4815	2595	3705	3660.51	1.49	0	-2207	3758	3731	3698	3671	3638	3735	3675	49	1110	500	2590	5	1	9730590	360	27.21	0.88	12	0.16	136.00	4195.00	5060	20220810	-26.88	3305	20220624	11.95	4040	-8.42	20230221	3380	9.47	20230425	5060	-26.88	20220810	3305	11.95	20220624	4.02	N	035200	500	48 억		145095	N	N	0	N	00	N
48	20230622	120948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	-35	5	-0.94	51892175	14185	37.27	3665	3695	3610	4815	2595	3705	3657.91	1.49	0	-2196	3758	3731	3698	3671	3638	3735	3675	49	1110	500	2590	5	1	9730590	357	26.99	0.87	12	0.15	136.00	4195.00	5060	20220810	-27.47	3305	20220624	11.04	4040	-9.16	20230221	3380	8.58	20230425	5060	-27.47	20220810	3305	11.04	20220624	4.02	N	035200	500	48 억		145095	N	N	0	N	00	N
49	20230622	110737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3685	-20	5	-0.54	43572060	11921	31.32	3665	3695	3610	4815	2595	3705	3654.65	1.49	0	-2204	3758	3731	3698	3671	3638	3735	3675	49	1110	500	2590	5	1	9730590	359	27.10	0.88	12	0.12	136.00	4195.00	5060	20220810	-27.17	3305	20220624	11.50	4040	-8.79	20230221	3380	9.02	20230425	5060	-27.17	20220810	3305	11.50	20220624	4.02	N	035200	500	48 억		145095	N	N	0	N	00	N
50	20230622	100737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	-15	5	-0.40	38669310	10586	27.81	3665	3695	3610	4815	2595	3705	3652.38	1.49	0	-2544	3758	3731	3698	3671	3638	3735	3675	49	1110	500	2590	5	1	9730590	359	27.13	0.88	12	0.11	136.00	4195.00	5060	20220810	-27.08	3305	20220624	11.65	4040	-8.66	20230221	3380	9.17	20230425	5060	-27.08	20220810	3305	11.65	20220624	4.02	N	035200	500	48 억		145095	N	N	0	N	00	N
51	20230622	090318	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-95	5	-2.56	19345755	5286	13.89	3665	3665	3610	4815	2595	3705	3658.94	1.49	0	-2713	3758	3731	3698	3671	3638	3735	3675	49	1110	500	2590	5	1	9730590	351	26.54	0.86	12	0.05	136.00	4195.00	5060	20220810	-28.66	3305	20220624	9.23	4040	-10.64	20230221	3380	6.80	20230425	5060	-28.66	20220810	3305	9.23	20220624	4.02	N	035200	500	48 억		145095	N	N	0	N	00	N
52	20230621	160742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3705	0	3	0.00	139790905	37851	60.29	3705	3725	3665	4815	2595	3705	3692.94	1.49	0	-255	3858	3781	3683	3606	3508	3820	3645	49	1110	500	2590	5	1	9730590	361	27.24	0.88	12	0.39	136.00	4195.00	5060	20220810	-26.78	3305	20220624	12.10	4040	-8.29	20230221	3380	9.62	20230425	5060	-26.78	20220810	3305	12.10	20220624	4.02	N	035200	500	48 억		145350	N	N	0	N	00	N
53	20230621	151004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3695	-10	5	-0.27	134116095	36317	57.85	3705	3725	3665	4815	2595	3705	3692.93	1.49	0	-261	3858	3781	3683	3606	3508	3820	3645	49	1110	500	2590	5	1	9730590	360	27.17	0.88	12	0.37	136.00	4195.00	5060	20220810	-26.98	3305	20220624	11.80	4040	-8.54	20230221	3380	9.32	20230425	5060	-26.98	20220810	3305	11.80	20220624	4.02	N	035200	500	48 억		145350	N	N	0	N	00	N
54	20230621	140915	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	-15	5	-0.40	90232405	24452	38.95	3705	3725	3665	4815	2595	3705	3690.19	1.49	0	-67	3858	3781	3683	3606	3508	3820	3645	49	1110	500	2590	5	1	9730590	359	27.13	0.88	12	0.25	136.00	4195.00	5060	20220810	-27.08	3305	20220624	11.65	4040	-8.66	20230221	3380	9.17	20230425	5060	-27.08	20220810	3305	11.65	20220624	4.02	N	035200	500	48 억		145350	N	N	0	N	00	N
55	20230621	130747	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3670	-35	5	-0.94	70386160	19078	30.39	3705	3725	3665	4815	2595	3705	3689.39	1.49	0	-223	3858	3781	3683	3606	3508	3820	3645	49	1110	500	2590	5	1	9730590	357	26.99	0.87	12	0.20	136.00	4195.00	5060	20220810	-27.47	3305	20220624	11.04	4040	-9.16	20230221	3380	8.58	20230425	5060	-27.47	20220810	3305	11.04	20220624	4.02	N	035200	500	48 억		145350	N	N	0	N	00	N
56	20230621	120820	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3675	-30	5	-0.81	59230310	16036	25.54	3705	3725	3670	4815	2595	3705	3693.58	1.49	0	-223	3858	3781	3683	3606	3508	3820	3645	49	1110	500	2590	5	1	9730590	358	27.02	0.88	12	0.16	136.00	4195.00	5060	20220810	-27.37	3305	20220624	11.20	4040	-9.03	20230221	3380	8.73	20230425	5060	-27.37	20220810	3305	11.20	20220624	4.02	N	035200	500	48 억		145350	N	N	0	N	00	N
57	20230621	110618	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	-15	5	-0.40	52141875	14108	22.47	3705	3725	3670	4815	2595	3705	3695.91	1.49	0	-241	3858	3781	3683	3606	3508	3820	3645	49	1110	500	2590	5	1	9730590	359	27.13	0.88	12	0.14	136.00	4195.00	5060	20220810	-27.08	3305	20220624	11.65	4040	-8.66	20230221	3380	9.17	20230425	5060	-27.08	20220810	3305	11.65	20220624	4.02	N	035200	500	48 억		145350	N	N	0	N	00	N
58	20230621	100857	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3700	-5	5	-0.13	39136195	10580	16.85	3705	3725	3670	4815	2595	3705	3699.07	1.49	0	-246	3858	3781	3683	3606	3508	3820	3645	49	1110	500	2590	5	1	9730590	360	27.21	0.88	12	0.11	136.00	4195.00	5060	20220810	-26.88	3305	20220624	11.95	4040	-8.42	20230221	3380	9.47	20230425	5060	-26.88	20220810	3305	11.95	20220624	4.02	N	035200	500	48 억		145350	N	N	0	N	00	N
59	20230621	090826	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3710	5	2	0.13	10154255	2734	4.35	3705	3725	3705	4815	2595	3705	3714.07	1.49	0	-35	3858	3781	3683	3606	3508	3820	3645	49	1110	500	2590	5	1	9730590	361	27.28	0.88	12	0.03	136.00	4195.00	5060	20220810	-26.68	3305	20220624	12.25	4040	-8.17	20230221	3380	9.76	20230425	5060	-26.68	20220810	3305	12.25	20220624	4.02	N	035200	500	48 억		145350	N	N	0	N	00	N
60	20230620	160256	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3705	95	2	2.63	230258755	62222	434.15	3600	3760	3585	4690	2530	3610	3700.64	1.51	0	-4020	3646	3627	3596	3577	3546	3637	3587	49	1080	500	2520	5	1	9730590	361	27.24	0.88	12	0.64	136.00	4195.00	5060	20220810	-26.78	3305	20220624	12.10	4040	-8.29	20230221	3380	9.62	20230425	5060	-26.78	20220810	3305	12.10	20220624	4.00	N	035200	500	48 억		146627	N	N	0	N	00	N
61	20230620	150806	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3715	105	2	2.91	225979255	61067	426.09	3600	3760	3585	4690	2530	3610	3700.55	1.51	0	-3992	3646	3627	3596	3577	3546	3637	3587	49	1080	500	2520	5	1	9730590	361	27.32	0.89	12	0.63	136.00	4195.00	5060	20220810	-26.58	3305	20220624	12.41	4040	-8.04	20230221	3380	9.91	20230425	5060	-26.58	20220810	3305	12.41	20220624	4.00	N	035200	500	48 억		146627	N	N	0	N	00	N
62	20230620	140536	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3720	110	2	3.05	197449395	53374	372.41	3600	3760	3585	4690	2530	3610	3699.40	1.51	0	-2374	3646	3627	3596	3577	3546	3637	3587	49	1080	500	2520	5	1	9730590	362	27.35	0.89	12	0.55	136.00	4195.00	5060	20220810	-26.48	3305	20220624	12.56	4040	-7.92	20230221	3380	10.06	20230425	5060	-26.48	20220810	3305	12.56	20220624	4.00	N	035200	500	48 억		146627	N	N	0	N	00	N
63	20230620	130507	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3710	100	2	2.77	172869795	46736	326.10	3600	3760	3585	4690	2530	3610	3698.91	1.51	0	-2223	3646	3627	3596	3577	3546	3637	3587	49	1080	500	2520	5	1	9730590	361	27.28	0.88	12	0.48	136.00	4195.00	5060	20220810	-26.68	3305	20220624	12.25	4040	-8.17	20230221	3380	9.76	20230425	5060	-26.68	20220810	3305	12.25	20220624	4.00	N	035200	500	48 억		146627	N	N	0	N	00	N
64	20230620	120109	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3705	95	2	2.63	168219940	45478	317.32	3600	3760	3585	4690	2530	3610	3698.98	1.51	0	-2218	3646	3627	3596	3577	3546	3637	3587	49	1080	500	2520	5	1	9730590	361	27.24	0.88	12	0.47	136.00	4195.00	5060	20220810	-26.78	3305	20220624	12.10	4040	-8.29	20230221	3380	9.62	20230425	5060	-26.78	20220810	3305	12.10	20220624	4.00	N	035200	500	48 억		146627	N	N	0	N	00	N
65	20230620	110633	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3740	130	2	3.60	142528750	38541	268.92	3600	3760	3585	4690	2530	3610	3698.17	1.51	0	-2218	3646	3627	3596	3577	3546	3637	3587	49	1080	500	2520	5	1	9730590	364	27.50	0.89	12	0.40	136.00	4195.00	5060	20220810	-26.09	3305	20220624	13.16	4040	-7.43	20230221	3380	10.65	20230425	5060	-26.09	20220810	3305	13.16	20220624	4.00	N	035200	500	48 억		146627	N	N	0	N	00	N
66	20230620	100207	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3690	80	2	2.22	114723220	31071	216.79	3600	3760	3585	4690	2530	3610	3692.36	1.51	0	-2768	3646	3627	3596	3577	3546	3637	3587	49	1080	500	2520	5	1	9730590	359	27.13	0.88	12	0.32	136.00	4195.00	5060	20220810	-27.08	3305	20220624	11.65	4040	-8.66	20230221	3380	9.17	20230425	5060	-27.08	20220810	3305	11.65	20220624	4.00	N	035200	500	48 억		146627	N	N	0	N	00	N
67	20230620	090156	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	-10	5	-0.28	9918260	2755	19.22	3600	3600	3600	4690	2530	3610	3600.00	1.51	0	-1661	3646	3627	3596	3577	3546	3637	3587	49	1080	500	2520	5	1	9730590	350	26.47	0.86	12	0.03	136.00	4195.00	5060	20220810	-28.85	3305	20220624	8.93	4040	-10.89	20230221	3380	6.51	20230425	5060	-28.85	20220810	3305	8.93	20220624	4.00	N	035200	500	48 억		146627	N	N	0	N	00	N
68	20230619	160146	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	30	2	0.84	51364320	14327	70.24	3580	3615	3565	4650	2510	3580	3585.13	1.54	0	-3387	3633	3606	3593	3566	3553	3600	3560	49	1070	500	2500	5	1	9730590	351	26.54	0.86	12	0.15	136.00	4195.00	5060	20220810	-28.66	3305	20220624	9.23	4040	-10.64	20230221	3380	6.80	20230425	5060	-28.66	20220810	3305	9.23	20220624	4.01	N	035200	500	48 억		150014	N	N	0	N	00	N
69	20230619	150408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3605	25	2	0.70	47820705	13343	65.41	3580	3615	3565	4650	2510	3580	3583.95	1.54	0	-3154	3633	3606	3593	3566	3553	3600	3560	49	1070	500	2500	5	1	9730590	351	26.51	0.86	12	0.14	136.00	4195.00	5060	20220810	-28.75	3305	20220624	9.08	4040	-10.77	20230221	3380	6.66	20230425	5060	-28.75	20220810	3305	9.08	20220624	4.01	N	035200	500	48 억		150014	N	N	0	N	00	N
70	20230619	140732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3605	25	2	0.70	45988100	12833	62.91	3580	3615	3565	4650	2510	3580	3583.58	1.54	0	-3127	3633	3606	3593	3566	3553	3600	3560	49	1070	500	2500	5	1	9730590	351	26.51	0.86	12	0.13	136.00	4195.00	5060	20220810	-28.75	3305	20220624	9.08	4040	-10.77	20230221	3380	6.66	20230425	5060	-28.75	20220810	3305	9.08	20220624	4.01	N	035200	500	48 억		150014	N	N	0	N	00	N
71	20230619	130829	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3565	-15	5	-0.42	42958375	11991	58.79	3580	3615	3565	4650	2510	3580	3582.55	1.54	0	-2975	3633	3606	3593	3566	3553	3600	3560	49	1070	500	2500	5	1	9730590	347	26.21	0.85	12	0.12	136.00	4195.00	5060	20220810	-29.55	3305	20220624	7.87	4040	-11.76	20230221	3380	5.47	20230425	5060	-29.55	20220810	3305	7.87	20220624	4.01	N	035200	500	48 억		150014	N	N	0	N	00	N
72	20230619	120553	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3580	0	3	0.00	27042845	7542	36.97	3580	3615	3570	4650	2510	3580	3585.63	1.54	0	-2234	3633	3606	3593	3566	3553	3600	3560	49	1070	500	2500	5	1	9730590	348	26.32	0.85	12	0.08	136.00	4195.00	5060	20220810	-29.25	3305	20220624	8.32	4040	-11.39	20230221	3380	5.92	20230425	5060	-29.25	20220810	3305	8.32	20220624	4.01	N	035200	500	48 억		150014	N	N	0	N	00	N
73	20230619	110316	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3590	10	2	0.28	22263840	6209	30.44	3580	3615	3570	4650	2510	3580	3585.74	1.54	0	-2173	3633	3606	3593	3566	3553	3600	3560	49	1070	500	2500	5	1	9730590	349	26.40	0.86	12	0.06	136.00	4195.00	5060	20220810	-29.05	3305	20220624	8.62	4040	-11.14	20230221	3380	6.21	20230425	5060	-29.05	20220810	3305	8.62	20220624	4.01	N	035200	500	48 억		150014	N	N	0	N	00	N
74	20230619	100310	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3590	10	2	0.28	19363575	5402	26.48	3580	3615	3570	4650	2510	3580	3584.52	1.54	0	-1713	3633	3606	3593	3566	3553	3600	3560	49	1070	500	2500	5	1	9730590	349	26.40	0.86	12	0.06	136.00	4195.00	5060	20220810	-29.05	3305	20220624	8.62	4040	-11.14	20230221	3380	6.21	20230425	5060	-29.05	20220810	3305	8.62	20220624	4.01	N	035200	500	48 억		150014	N	N	0	N	00	N
75	20230619	090417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3585	5	2	0.14	9947135	2773	13.59	3580	3615	3580	4650	2510	3580	3587.14	1.54	0	-179	3633	3606	3593	3566	3553	3600	3560	49	1070	500	2500	5	1	9730590	349	26.36	0.85	12	0.03	136.00	4195.00	5060	20220810	-29.15	3305	20220624	8.47	4040	-11.26	20230221	3380	6.07	20230425	5060	-29.15	20220810	3305	8.47	20220624	4.01	N	035200	500	48 억		150014	N	N	0	N	00	N
76	20230616	161009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3580	-20	5	-0.56	71492510	19888	63.41	3600	3620	3580	4680	2520	3600	3594.97	1.61	0	-7082	3713	3656	3628	3571	3543	3642	3557	49	1080	500	2520	5	1	9730590	348	26.32	0.85	12	0.20	136.00	4195.00	5060	20220810	-29.25	3305	20220624	8.32	4040	-11.39	20230221	3380	5.92	20230425	5060	-29.25	20220810	3305	8.32	20220624	4.08	N	035200	500	48 억		156983	N	N	0	N	00	N
77	20230616	150703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3585	-15	5	-0.42	66010935	18357	58.53	3600	3620	3580	4680	2520	3600	3595.95	1.61	0	-6723	3713	3656	3628	3571	3543	3642	3557	49	1080	500	2520	5	1	9730590	349	26.36	0.85	12	0.19	136.00	4195.00	5060	20220810	-29.15	3305	20220624	8.47	4040	-11.26	20230221	3380	6.07	20230425	5060	-29.15	20220810	3305	8.47	20220624	4.08	N	035200	500	48 억		156983	N	N	0	N	00	N
78	20230616	141039	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3595	-5	5	-0.14	58967360	16393	52.27	3600	3620	3580	4680	2520	3600	3597.11	1.61	0	-6124	3713	3656	3628	3571	3543	3642	3557	49	1080	500	2520	5	1	9730590	350	26.43	0.86	12	0.17	136.00	4195.00	5060	20220810	-28.95	3305	20220624	8.77	4040	-11.01	20230221	3380	6.36	20230425	5060	-28.95	20220810	3305	8.77	20220624	4.08	N	035200	500	48 억		156983	N	N	0	N	00	N
79	20230616	130729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3590	-10	5	-0.28	55374245	15393	49.08	3600	3620	3580	4680	2520	3600	3597.37	1.61	0	-5686	3713	3656	3628	3571	3543	3642	3557	49	1080	500	2520	5	1	9730590	349	26.40	0.86	12	0.16	136.00	4195.00	5060	20220810	-29.05	3305	20220624	8.62	4040	-11.14	20230221	3380	6.21	20230425	5060	-29.05	20220810	3305	8.62	20220624	4.08	N	035200	500	48 억		156983	N	N	0	N	00	N
80	20230616	120500	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3590	-10	5	-0.28	49968105	13889	44.28	3600	3620	3580	4680	2520	3600	3597.67	1.61	0	-4971	3713	3656	3628	3571	3543	3642	3557	49	1080	500	2520	5	1	9730590	349	26.40	0.86	12	0.14	136.00	4195.00	5060	20220810	-29.05	3305	20220624	8.62	4040	-11.14	20230221	3380	6.21	20230425	5060	-29.05	20220810	3305	8.62	20220624	4.08	N	035200	500	48 억		156983	N	N	0	N	00	N
81	20230616	110602	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3590	-10	5	-0.28	36449405	10124	32.28	3600	3620	3580	4680	2520	3600	3600.30	1.61	0	-3361	3713	3656	3628	3571	3543	3642	3557	49	1080	500	2520	5	1	9730590	349	26.40	0.86	12	0.10	136.00	4195.00	5060	20220810	-29.05	3305	20220624	8.62	4040	-11.14	20230221	3380	6.21	20230425	5060	-29.05	20220810	3305	8.62	20220624	4.08	N	035200	500	48 억		156983	N	N	0	N	00	N
82	20230616	100527	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	10	2	0.28	24598475	6828	21.77	3600	3620	3600	4680	2520	3600	3602.59	1.61	0	-1061	3713	3656	3628	3571	3543	3642	3557	49	1080	500	2520	5	1	9730590	351	26.54	0.86	12	0.07	136.00	4195.00	5060	20220810	-28.66	3305	20220624	9.23	4040	-10.64	20230221	3380	6.80	20230425	5060	-28.66	20220810	3305	9.23	20220624	4.08	N	035200	500	48 억		156983	N	N	0	N	00	N
83	20230616	090449	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3600	0	3	0.00	16675235	4632	14.77	3600	3605	3600	4680	2520	3600	3600.01	1.61	0	-3	3713	3656	3628	3571	3543	3642	3557	49	1080	500	2520	5	1	9730590	350	26.47	0.86	12	0.05	136.00	4195.00	5060	20220810	-28.85	3305	20220624	8.93	4040	-10.89	20230221	3380	6.51	20230425	5060	-28.85	20220810	3305	8.93	20220624	4.08	N	035200	500	48 억		156983	N	N	0	N	00	N
84	20230615	150828	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-80	5	-2.17	104824140	28905	69.44	3660	3685	3605	4795	2585	3690	3626.51	1.58	0	3932	3810	3750	3715	3655	3620	3732	3637	49	1105	500	2580	5	1	9730590	351	26.54	0.86	12	0.30	136.00	4195.00	5060	20220810	-28.66	3305	20220624	9.23	4040	-10.64	20230221	3380	6.80	20230425	5060	-28.66	20220810	3305	9.23	20220624	4.02	N	035200	500	48 억		153787	N	N	0	N	00	N
85	20230615	140125	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-80	5	-2.17	93981160	25901	62.22	3660	3685	3610	4795	2585	3690	3628.48	1.58	0	4041	3810	3750	3715	3655	3620	3732	3637	49	1105	500	2580	5	1	9730590	351	26.54	0.86	12	0.27	136.00	4195.00	5060	20220810	-28.66	3305	20220624	9.23	4040	-10.64	20230221	3380	6.80	20230425	5060	-28.66	20220810	3305	9.23	20220624	4.02	N	035200	500	48 억		153787	N	N	0	N	00	N
86	20230615	130944	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3610	-80	5	-2.17	88320385	24333	58.45	3660	3685	3610	4795	2585	3690	3629.65	1.58	0	3813	3810	3750	3715	3655	3620	3732	3637	49	1105	500	2580	5	1	9730590	351	26.54	0.86	12	0.25	136.00	4195.00	5060	20220810	-28.66	3305	20220624	9.23	4040	-10.64	20230221	3380	6.80	20230425	5060	-28.66	20220810	3305	9.23	20220624	4.02	N	035200	500	48 억		153787	N	N	0	N	00	N
87	20230615	120428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3630	-60	5	-1.63	69194715	19044	45.75	3660	3685	3615	4795	2585	3690	3633.41	1.58	0	3109	3810	3750	3715	3655	3620	3732	3637	49	1105	500	2580	5	1	9730590	353	26.69	0.87	12	0.20	136.00	4195.00	5060	20220810	-28.26	3305	20220624	9.83	4040	-10.15	20230221	3380	7.40	20230425	5060	-28.26	20220810	3305	9.83	20220624	4.02	N	035200	500	48 억		153787	N	N	0	N	00	N
88	20230615	110712	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3615	-75	5	-2.03	66069895	18181	43.68	3660	3685	3615	4795	2585	3690	3634.01	1.58	0	3136	3810	3750	3715	3655	3620	3732	3637	49	1105	500	2580	5	1	9730590	352	26.58	0.86	12	0.19	136.00	4195.00	5060	20220810	-28.56	3305	20220624	9.38	4040	-10.52	20230221	3380	6.95	20230425	5060	-28.56	20220810	3305	9.38	20220624	4.02	N	035200	500	48 억		153787	N	N	0	N	00	N
89	20230611	184706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	3810	70	2	1.87	121705720	32177	40.09	3745	3820	3745	4860	2620	3740	3782.37	1.76	-3881	-3882	3800	3770	3730	3700	3660	3785	3715	49	1120	500	2610	5	1	9730590	371	28.01	0.91	12	0.33	136.00	4195.00	5130	20220608	-25.73	3305	20220624	15.28	4040	-5.69	20230221	3380	12.72	20230425	5060	-24.70	20220810	3305	15.28	20220624	3.92	N	035200	500	48 억		170988	N	N	0	N	00	N