KissMeData/214260/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	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-50	5	-0.23	363648650	16772	38.41	21900	22200	21450	28450	15350	21900	21681.83	0.00	0	-4412	23000	22450	21800	21250	20600	22125	20925	43	6550	500	14890	50	1	8656916	1892	-22.12	4.29	12	0.19	-988.00	5097.00	43150	20220721	-49.36	15000	20221226	45.67	29500	-25.93	20230417	15100	44.70	20230103	43150	-49.36	20220721	15000	45.67	20221226	2.42	N	214260	500	43 억		0	N	N	0	N	00	N
3	20230630	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	0	3	0.00	325205800	15010	34.38	21900	22200	21450	28450	15350	21900	21665.94	0.00	0	-4012	23000	22450	21800	21250	20600	22125	20925	43	6550	500	14890	50	1	8656916	1896	-22.17	4.30	12	0.17	-988.00	5097.00	43150	20220721	-49.25	15000	20221226	46.00	29500	-25.76	20230417	15100	45.03	20230103	43150	-49.25	20220721	15000	46.00	20221226	2.42	N	214260	500	43 억		0	N	N	0	N	00	N
4	20230630	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	-250	5	-1.14	239014500	11052	25.31	21900	22200	21450	28450	15350	21900	21626.36	0.00	0	-3042	23000	22450	21800	21250	20600	22125	20925	43	6550	500	14890	50	1	8656916	1874	-21.91	4.25	12	0.13	-988.00	5097.00	43150	20220721	-49.83	15000	20221226	44.33	29500	-26.61	20230417	15100	43.38	20230103	43150	-49.83	20220721	15000	44.33	20221226	2.42	N	214260	500	43 억		0	N	N	0	N	00	N
5	20230630	130854	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-200	5	-0.91	227688100	10528	24.11	21900	22200	21450	28450	15350	21900	21626.91	0.00	0	-2650	23000	22450	21800	21250	20600	22125	20925	43	6550	500	14890	50	1	8656916	1879	-21.96	4.26	12	0.12	-988.00	5097.00	43150	20220721	-49.71	15000	20221226	44.67	29500	-26.44	20230417	15100	43.71	20230103	43150	-49.71	20220721	15000	44.67	20221226	2.42	N	214260	500	43 억		0	N	N	0	N	00	N
6	20230630	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-300	5	-1.37	211662650	9784	22.41	21900	22200	21450	28450	15350	21900	21633.55	0.00	0	-2443	23000	22450	21800	21250	20600	22125	20925	43	6550	500	14890	50	1	8656916	1870	-21.86	4.24	12	0.11	-988.00	5097.00	43150	20220721	-49.94	15000	20221226	44.00	29500	-26.78	20230417	15100	43.05	20230103	43150	-49.94	20220721	15000	44.00	20221226	2.42	N	214260	500	43 억		0	N	N	0	N	00	N
7	20230630	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	-250	5	-1.14	162272300	7489	17.15	21900	22200	21550	28450	15350	21900	21668.09	0.00	0	-2249	23000	22450	21800	21250	20600	22125	20925	43	6550	500	14890	50	1	8656916	1874	-21.91	4.25	12	0.09	-988.00	5097.00	43150	20220721	-49.83	15000	20221226	44.33	29500	-26.61	20230417	15100	43.38	20230103	43150	-49.83	20220721	15000	44.33	20221226	2.42	N	214260	500	43 억		0	N	N	0	N	00	N
8	20230630	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-200	5	-0.91	123715600	5706	13.07	21900	22200	21550	28450	15350	21900	21681.67	0.00	0	-1936	23000	22450	21800	21250	20600	22125	20925	43	6550	500	14890	50	1	8656916	1879	-21.96	4.26	12	0.07	-988.00	5097.00	43150	20220721	-49.71	15000	20221226	44.67	29500	-26.44	20230417	15100	43.71	20230103	43150	-49.71	20220721	15000	44.67	20221226	2.42	N	214260	500	43 억		0	N	N	0	N	00	N
9	20230630	090854	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-100	5	-0.46	22224200	1022	2.34	21900	22200	21600	28450	15350	21900	21745.79	0.00	0	-718	23000	22450	21800	21250	20600	22125	20925	43	6550	500	14890	50	1	8656916	1887	-22.06	4.28	12	0.01	-988.00	5097.00	43150	20220721	-49.48	15000	20221226	45.33	29500	-26.10	20230417	15100	44.37	20230103	43150	-49.48	20220721	15000	45.33	20221226	2.42	N	214260	500	43 억		0	N	N	0	N	00	N
10	20230629	160849	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	100	2	0.46	945071400	43520	45.41	22100	22350	21150	28300	15300	21800	21715.51	0.00	0	-10780	23266	22532	21416	20682	19566	22900	21050	43	6500	500	14820	50	1	8656916	1896	-22.17	4.30	12	0.50	-988.00	5097.00	43150	20220721	-49.25	15000	20221226	46.00	29500	-25.76	20230417	15100	45.03	20230103	43150	-49.25	20220721	15000	46.00	20221226	2.44	N	214260	500	43 억		0	N	N	1	N	00	N
11	20230629	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	0	3	0.00	832303650	38361	40.02	22100	22350	21150	28300	15300	21800	21696.61	0.00	0	-10034	23266	22532	21416	20682	19566	22900	21050	43	6500	500	14820	50	1	8656916	1887	-22.06	4.28	12	0.44	-988.00	5097.00	43150	20220721	-49.48	15000	20221226	45.33	29500	-26.10	20230417	15100	44.37	20230103	43150	-49.48	20220721	15000	45.33	20221226	2.44	N	214260	500	43 억		0	N	N	1	N	00	N
12	20230629	140846	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	0	3	0.00	694669100	32021	33.41	22100	22350	21150	28300	15300	21800	21694.17	0.00	0	-7846	23266	22532	21416	20682	19566	22900	21050	43	6500	500	14820	50	1	8656916	1887	-22.06	4.28	12	0.37	-988.00	5097.00	43150	20220721	-49.48	15000	20221226	45.33	29500	-26.10	20230417	15100	44.37	20230103	43150	-49.48	20220721	15000	45.33	20221226	2.44	N	214260	500	43 억		0	N	N	1	N	00	N
13	20230629	130846	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	0	3	0.00	642350150	29614	30.90	22100	22350	21150	28300	15300	21800	21690.76	0.00	0	-7159	23266	22532	21416	20682	19566	22900	21050	43	6500	500	14820	50	1	8656916	1887	-22.06	4.28	12	0.34	-988.00	5097.00	43150	20220721	-49.48	15000	20221226	45.33	29500	-26.10	20230417	15100	44.37	20230103	43150	-49.48	20220721	15000	45.33	20221226	2.44	N	214260	500	43 억		0	N	N	1	N	00	N
14	20230629	120850	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-100	5	-0.46	556089750	25638	26.75	22100	22350	21150	28300	15300	21800	21690.06	0.00	0	-5707	23266	22532	21416	20682	19566	22900	21050	43	6500	500	14820	50	1	8656916	1879	-21.96	4.26	12	0.30	-988.00	5097.00	43150	20220721	-49.71	15000	20221226	44.67	29500	-26.44	20230417	15100	43.71	20230103	43150	-49.71	20220721	15000	44.67	20221226	2.44	N	214260	500	43 억		0	N	N	1	N	00	N
15	20230629	110851	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-650	5	-2.98	495475650	22809	23.80	22100	22350	21150	28300	15300	21800	21722.81	0.00	0	-5188	23266	22532	21416	20682	19566	22900	21050	43	6500	500	14820	50	1	8656916	1831	-21.41	4.15	12	0.26	-988.00	5097.00	43150	20220721	-50.98	15000	20221226	41.00	29500	-28.31	20230417	15100	40.07	20230103	43150	-50.98	20220721	15000	41.00	20221226	2.44	N	214260	500	43 억		0	N	N	1	N	00	N
16	20230629	100853	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	-400	5	-1.83	383963150	17582	18.34	22100	22350	21400	28300	15300	21800	21838.42	0.00	0	-4673	23266	22532	21416	20682	19566	22900	21050	43	6500	500	14820	50	1	8656916	1853	-21.66	4.20	12	0.20	-988.00	5097.00	43150	20220721	-50.41	15000	20221226	42.67	29500	-27.46	20230417	15100	41.72	20230103	43150	-50.41	20220721	15000	42.67	20221226	2.44	N	214260	500	43 억		0	N	N	1	N	00	N
17	20230629	090808	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	350	2	1.61	85220600	3872	4.04	22100	22150	21750	28300	15300	21800	22009.45	0.00	0	-1960	23266	22532	21416	20682	19566	22900	21050	43	6500	500	14820	50	1	8656916	1918	-22.42	4.35	12	0.04	-988.00	5097.00	43150	20220721	-48.67	15000	20221226	47.67	29500	-24.92	20230417	15100	46.69	20230103	43150	-48.67	20220721	15000	47.67	20221226	2.44	N	214260	500	43 억		0	N	N	1	N	00	N
18	20230628	160838	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	1650	2	8.19	2051645850	95358	296.35	20600	22150	20300	26150	14150	20150	21512.52	0.00	0	16201	21283	20716	20433	19866	19583	20575	19725	43	6000	500	13700	50	1	8656916	1887	-22.06	4.28	12	1.10	-988.00	5097.00	43150	20220721	-49.48	15000	20221226	45.33	29500	-26.10	20230417	15100	44.37	20230103	43150	-49.48	20220721	15000	45.33	20221226	2.47	N	214260	500	43 억		0	N	N	1	N	00	N
19	20230628	150844	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	1650	2	8.19	1773590200	82692	256.99	20600	22150	20300	26150	14150	20150	21448.15	0.00	0	14514	21283	20716	20433	19866	19583	20575	19725	43	6000	500	13700	50	1	8656916	1887	-22.06	4.28	12	0.96	-988.00	5097.00	43150	20220721	-49.48	15000	20221226	45.33	29500	-26.10	20230417	15100	44.37	20230103	43150	-49.48	20220721	15000	45.33	20221226	2.47	N	214260	500	43 억		0	N	N	1	N	00	N
20	20230628	140843	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	1250	2	6.20	1611047000	75180	233.65	20600	22150	20300	26150	14150	20150	21429.20	0.00	0	14636	21283	20716	20433	19866	19583	20575	19725	43	6000	500	13700	50	1	8656916	1853	-21.66	4.20	12	0.87	-988.00	5097.00	43150	20220721	-50.41	15000	20221226	42.67	29500	-27.46	20230417	15100	41.72	20230103	43150	-50.41	20220721	15000	42.67	20221226	2.47	N	214260	500	43 억		0	N	N	1	N	00	N
21	20230628	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	1150	2	5.71	1509948900	70441	218.92	20600	22150	20300	26150	14150	20150	21435.65	0.00	0	13813	21283	20716	20433	19866	19583	20575	19725	43	6000	500	13700	50	1	8656916	1844	-21.56	4.18	12	0.81	-988.00	5097.00	43150	20220721	-50.64	15000	20221226	42.00	29500	-27.80	20230417	15100	41.06	20230103	43150	-50.64	20220721	15000	42.00	20221226	2.47	N	214260	500	43 억		0	N	N	1	N	00	N
22	20230628	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	1500	2	7.44	1401428000	65371	203.16	20600	22150	20300	26150	14150	20150	21438.07	0.00	0	12410	21283	20716	20433	19866	19583	20575	19725	43	6000	500	13700	50	1	8656916	1874	-21.91	4.25	12	0.76	-988.00	5097.00	43150	20220721	-49.83	15000	20221226	44.33	29500	-26.61	20230417	15100	43.38	20230103	43150	-49.83	20220721	15000	44.33	20221226	2.47	N	214260	500	43 억		0	N	N	1	N	00	N
23	20230628	110849	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	1450	2	7.20	1336592150	62365	193.82	20600	22150	20300	26150	14150	20150	21431.77	0.00	0	12291	21283	20716	20433	19866	19583	20575	19725	43	6000	500	13700	50	1	8656916	1870	-21.86	4.24	12	0.72	-988.00	5097.00	43150	20220721	-49.94	15000	20221226	44.00	29500	-26.78	20230417	15100	43.05	20230103	43150	-49.94	20220721	15000	44.00	20221226	2.47	N	214260	500	43 억		0	N	N	1	N	00	N
24	20230628	100850	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	1350	2	6.70	682747350	32320	100.44	20600	21550	20300	26150	14150	20150	21124.61	0.00	0	8221	21283	20716	20433	19866	19583	20575	19725	43	6000	500	13700	50	1	8656916	1861	-21.76	4.22	12	0.37	-988.00	5097.00	43150	20220721	-50.17	15000	20221226	43.33	29500	-27.12	20230417	15100	42.38	20230103	43150	-50.17	20220721	15000	43.33	20221226	2.47	N	214260	500	43 억		0	N	N	1	N	00	N
25	20230628	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	500	2	2.48	44242400	2159	6.71	20600	20650	20300	26150	14150	20150	20492.08	0.00	0	661	21283	20716	20433	19866	19583	20575	19725	43	6000	500	13700	50	1	8656916	1788	-20.90	4.05	12	0.02	-988.00	5097.00	43150	20220721	-52.14	15000	20221226	37.67	29500	-30.00	20230417	15100	36.75	20230103	43150	-52.14	20220721	15000	37.67	20221226	2.47	N	214260	500	43 억		0	N	N	1	N	00	N
26	20230627	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-500	5	-2.42	660425150	32177	50.13	20900	21000	20150	26800	14500	20650	20524.76	0.00	0	-4749	21750	21200	20100	19550	18450	21475	19825	43	6150	500	14040	50	1	8656916	1744	-20.39	3.95	12	0.37	-988.00	5097.00	43150	20220721	-53.30	15000	20221226	34.33	29500	-31.69	20230417	15100	33.44	20230103	43150	-53.30	20220721	15000	34.33	20221226	2.57	N	214260	500	43 억		0	N	N	1	N	00	N
27	20230627	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-400	5	-1.94	625080900	30424	47.40	20900	21000	20150	26800	14500	20650	20545.65	0.00	0	-4919	21750	21200	20100	19550	18450	21475	19825	43	6150	500	14040	50	1	8656916	1753	-20.50	3.97	12	0.35	-988.00	5097.00	43150	20220721	-53.07	15000	20221226	35.00	29500	-31.36	20230417	15100	34.11	20230103	43150	-53.07	20220721	15000	35.00	20221226	2.57	N	214260	500	43 억		0	N	N	0	N	00	N
28	20230627	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-200	5	-0.97	559813300	27207	42.38	20900	21000	20250	26800	14500	20650	20576.08	0.00	0	-3383	21750	21200	20100	19550	18450	21475	19825	43	6150	500	14040	50	1	8656916	1770	-20.70	4.01	12	0.31	-988.00	5097.00	43150	20220721	-52.61	15000	20221226	36.33	29500	-30.68	20230417	15100	35.43	20230103	43150	-52.61	20220721	15000	36.33	20221226	2.57	N	214260	500	43 억		0	N	N	0	N	00	N
29	20230627	130858	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-350	5	-1.69	505135700	24524	38.20	20900	21000	20250	26800	14500	20650	20597.61	0.00	0	-2357	21750	21200	20100	19550	18450	21475	19825	43	6150	500	14040	50	1	8656916	1757	-20.55	3.98	12	0.28	-988.00	5097.00	43150	20220721	-52.95	15000	20221226	35.33	29500	-31.19	20230417	15100	34.44	20230103	43150	-52.95	20220721	15000	35.33	20221226	2.57	N	214260	500	43 억		0	N	N	0	N	00	N
30	20230627	120859	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-50	5	-0.24	474803150	23039	35.89	20900	21000	20250	26800	14500	20650	20608.67	0.00	0	-1494	21750	21200	20100	19550	18450	21475	19825	43	6150	500	14040	50	1	8656916	1783	-20.85	4.04	12	0.27	-988.00	5097.00	43150	20220721	-52.26	15000	20221226	37.33	29500	-30.17	20230417	15100	36.42	20230103	43150	-52.26	20220721	15000	37.33	20221226	2.57	N	214260	500	43 억		0	N	N	0	N	00	N
31	20230627	110907	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-50	5	-0.24	445119600	21594	33.64	20900	21000	20250	26800	14500	20650	20613.11	0.00	0	-1081	21750	21200	20100	19550	18450	21475	19825	43	6150	500	14040	50	1	8656916	1783	-20.85	4.04	12	0.25	-988.00	5097.00	43150	20220721	-52.26	15000	20221226	37.33	29500	-30.17	20230417	15100	36.42	20230103	43150	-52.26	20220721	15000	37.33	20221226	2.57	N	214260	500	43 억		0	N	N	0	N	00	N
32	20230627	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-100	5	-0.48	296849200	14333	22.33	20900	21000	20250	26800	14500	20650	20710.89	0.00	0	-665	21750	21200	20100	19550	18450	21475	19825	43	6150	500	14040	50	1	8656916	1779	-20.80	4.03	12	0.17	-988.00	5097.00	43150	20220721	-52.38	15000	20221226	37.00	29500	-30.34	20230417	15100	36.09	20230103	43150	-52.38	20220721	15000	37.00	20221226	2.57	N	214260	500	43 억		0	N	N	0	N	00	N
33	20230627	090845	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	300	2	1.45	133873800	6417	10.00	20900	21000	20550	26800	14500	20650	20862.37	0.00	0	-1690	21750	21200	20100	19550	18450	21475	19825	43	6150	500	14040	50	1	8656916	1814	-21.20	4.11	12	0.07	-988.00	5097.00	43150	20220721	-51.45	15000	20221226	39.67	29500	-28.98	20230417	15100	38.74	20230103	43150	-51.45	20220721	15000	39.67	20221226	2.57	N	214260	500	43 억		0	N	N	0	N	00	N
34	20230626	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	1520	2	7.95	1256783770	62609	192.65	19000	20650	19000	24850	13400	19130	20064.98	0.00	0	17546	19596	19362	19146	18912	18696	19480	19030	43	5725	500	13000	50	1	8656916	1788	-20.90	4.05	12	0.72	-988.00	5097.00	43150	20220721	-52.14	15000	20221226	37.67	29500	-30.00	20230417	15100	36.75	20230103	43150	-52.14	20220721	15000	37.67	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
35	20230626	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	1320	2	6.90	1168742720	58338	179.51	19000	20650	19000	24850	13400	19130	20033.99	0.00	0	17694	19596	19362	19146	18912	18696	19480	19030	43	5725	500	13000	50	1	8656916	1770	-20.70	4.01	12	0.67	-988.00	5097.00	43150	20220721	-52.61	15000	20221226	36.33	29500	-30.68	20230417	15100	35.43	20230103	43150	-52.61	20220721	15000	36.33	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
36	20230626	140848	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	1170	2	6.12	982714270	49244	151.53	19000	20450	19000	24850	13400	19130	19956.02	0.00	0	14227	19596	19362	19146	18912	18696	19480	19030	43	5725	500	13000	50	1	8656916	1757	-20.55	3.98	12	0.57	-988.00	5097.00	43150	20220721	-52.95	15000	20221226	35.33	29500	-31.19	20230417	15100	34.44	20230103	43150	-52.95	20220721	15000	35.33	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
37	20230626	130842	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	920	2	4.81	768871470	38685	119.04	19000	20250	19000	24850	13400	19130	19875.18	0.00	0	14258	19596	19362	19146	18912	18696	19480	19030	43	5725	500	13000	50	1	8656916	1736	-20.29	3.93	12	0.45	-988.00	5097.00	43150	20220721	-53.53	15000	20221226	33.67	29500	-32.03	20230417	15100	32.78	20230103	43150	-53.53	20220721	15000	33.67	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
38	20230626	120843	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	970	2	5.07	712736360	35884	110.42	19000	20250	19000	24850	13400	19130	19862.23	0.00	0	13998	19596	19362	19146	18912	18696	19480	19030	43	5725	500	13000	50	1	8656916	1740	-20.34	3.94	12	0.41	-988.00	5097.00	43150	20220721	-53.42	15000	20221226	34.00	29500	-31.86	20230417	15100	33.11	20230103	43150	-53.42	20220721	15000	34.00	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
39	20230626	110842	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	1070	2	5.59	654521110	32980	101.48	19000	20250	19000	24850	13400	19130	19846.00	0.00	0	13752	19596	19362	19146	18912	18696	19480	19030	43	5725	500	13000	50	1	8656916	1749	-20.45	3.96	12	0.38	-988.00	5097.00	43150	20220721	-53.19	15000	20221226	34.67	29500	-31.53	20230417	15100	33.77	20230103	43150	-53.19	20220721	15000	34.67	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
40	20230626	100843	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	920	2	4.81	433752010	21979	67.63	19000	20100	19000	24850	13400	19130	19734.84	0.00	0	8487	19596	19362	19146	18912	18696	19480	19030	43	5725	500	13000	50	1	8656916	1736	-20.29	3.93	12	0.25	-988.00	5097.00	43150	20220721	-53.53	15000	20221226	33.67	29500	-32.03	20230417	15100	32.78	20230103	43150	-53.53	20220721	15000	33.67	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
41	20230626	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	520	2	2.72	70100040	3609	11.11	19000	19780	19000	24850	13400	19130	19423.67	0.00	0	385	19596	19362	19146	18912	18696	19480	19030	43	5725	500	13000	10	1	8656916	1701	-19.89	3.86	12	0.04	-988.00	5097.00	43150	20220721	-54.46	15000	20221226	31.00	29500	-33.39	20230417	15100	30.13	20230103	43150	-54.46	20220721	15000	31.00	20221226	2.60	N	214260	500	43 억		0	N	N	0	N	00	N
42	20230623	180433	57	100.00	KOSDAQ		화학	N	N	N	N		N	19130	90	2	0.47	620380970	32498	124.01	19040	19380	18930	24750	13330	19040	19089.73	0.00	0	750	19966	19502	19246	18782	18526	19735	19015	43	5710	500	12940	10	1	8656916	1656	-19.36	3.75	12	0.38	-988.00	5097.00	43150	20220721	-55.67	15000	20221226	27.53	29500	-35.15	20230417	15100	26.69	20230103	43150	-55.67	20220721	15000	27.53	20221226	2.61	N	214260	500	43 억		0	N	N	0	N	00	N
43	20230623	140709	57	100.00	KOSDAQ		화학	N	N	N	N		N	19040	0	3	0.00	386301120	20194	77.06	19040	19380	19020	24750	13330	19040	19129.50	0.00	0	1396	19966	19502	19246	18782	18526	19735	19015	43	5710	500	12940	10	1	8656916	1648	-19.27	3.74	12	0.23	-988.00	5097.00	43150	20220721	-55.87	15000	20221226	26.93	29500	-35.46	20230417	15100	26.09	20230103	43150	-55.87	20220721	15000	26.93	20221226	2.61	N	214260	500	43 억		0	N	N	0	N	00	N
44	20230622	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	19040	-210	5	-1.09	493572770	25786	67.62	18990	19710	18990	25000	13480	19250	19141.11	0.00	0	197	20116	19682	19466	19032	18816	19575	18925	43	5760	500	13090	10	1	8656916	1648	-19.27	3.74	12	0.30	-988.00	5097.00	43150	20220721	-55.87	15000	20221226	26.93	29500	-35.46	20230417	15100	26.09	20230103	43150	-55.87	20220721	15000	26.93	20221226	2.64	N	214260	500	43 억		0	N	N	0	N	00	N
45	20230622	151014	57	100.00	KOSDAQ		화학	N	N	N	N		N	19050	-200	5	-1.04	433537880	22631	59.35	18990	19710	18990	25000	13480	19250	19156.81	0.00	0	75	20116	19682	19466	19032	18816	19575	18925	43	5760	500	13090	10	1	8656916	1649	-19.28	3.74	12	0.26	-988.00	5097.00	43150	20220721	-55.85	15000	20221226	27.00	29500	-35.42	20230417	15100	26.16	20230103	43150	-55.85	20220721	15000	27.00	20221226	2.64	N	214260	500	43 억		0	N	N	0	N	00	N
46	20230622	140723	57	100.00	KOSDAQ		화학	N	N	N	N		N	19130	-120	5	-0.62	322041470	16779	44.00	18990	19710	18990	25000	13480	19250	19193.13	0.00	0	777	20116	19682	19466	19032	18816	19575	18925	43	5760	500	13090	10	1	8656916	1656	-19.36	3.75	12	0.19	-988.00	5097.00	43150	20220721	-55.67	15000	20221226	27.53	29500	-35.15	20230417	15100	26.69	20230103	43150	-55.67	20220721	15000	27.53	20221226	2.64	N	214260	500	43 억		0	N	N	0	N	00	N
47	20230622	130819	57	100.00	KOSDAQ		화학	N	N	N	N		N	19130	-120	5	-0.62	303142060	15791	41.41	18990	19710	18990	25000	13480	19250	19197.14	0.00	0	658	20116	19682	19466	19032	18816	19575	18925	43	5760	500	13090	10	1	8656916	1656	-19.36	3.75	12	0.18	-988.00	5097.00	43150	20220721	-55.67	15000	20221226	27.53	29500	-35.15	20230417	15100	26.69	20230103	43150	-55.67	20220721	15000	27.53	20221226	2.64	N	214260	500	43 억		0	N	N	0	N	00	N
48	20230622	120348	57	100.00	KOSDAQ		화학	N	N	N	N		N	19220	-30	5	-0.16	258097240	13439	35.24	18990	19710	18990	25000	13480	19250	19205.09	0.00	0	849	20116	19682	19466	19032	18816	19575	18925	43	5760	500	13090	10	1	8656916	1664	-19.45	3.77	12	0.16	-988.00	5097.00	43150	20220721	-55.46	15000	20221226	28.13	29500	-34.85	20230417	15100	27.28	20230103	43150	-55.46	20220721	15000	28.13	20221226	2.64	N	214260	500	43 억		0	N	N	0	N	00	N
49	20230622	110643	57	100.00	KOSDAQ		화학	N	N	N	N		N	19210	-40	5	-0.21	160762290	8350	21.90	18990	19710	18990	25000	13480	19250	19252.97	0.00	0	669	20116	19682	19466	19032	18816	19575	18925	43	5760	500	13090	10	1	8656916	1663	-19.44	3.77	12	0.10	-988.00	5097.00	43150	20220721	-55.48	15000	20221226	28.07	29500	-34.88	20230417	15100	27.22	20230103	43150	-55.48	20220721	15000	28.07	20221226	2.64	N	214260	500	43 억		0	N	N	0	N	00	N
50	20230622	100222	57	100.00	KOSDAQ		화학	N	N	N	N		N	19360	110	2	0.57	127189730	6606	17.32	18990	19710	18990	25000	13480	19250	19253.67	0.00	0	1504	20116	19682	19466	19032	18816	19575	18925	43	5760	500	13090	10	1	8656916	1676	-19.60	3.80	12	0.08	-988.00	5097.00	43150	20220721	-55.13	15000	20221226	29.07	29500	-34.37	20230417	15100	28.21	20230103	43150	-55.13	20220721	15000	29.07	20221226	2.64	N	214260	500	43 억		0	N	N	0	N	00	N
51	20230622	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	19120	-130	5	-0.68	26620760	1395	3.66	18990	19250	18990	25000	13480	19250	19082.98	0.00	0	-130	20116	19682	19466	19032	18816	19575	18925	43	5760	500	13090	10	1	8656916	1655	-19.35	3.75	12	0.02	-988.00	5097.00	43150	20220721	-55.69	15000	20221226	27.47	29500	-35.19	20230417	15100	26.62	20230103	43150	-55.69	20220721	15000	27.47	20221226	2.64	N	214260	500	43 억		0	N	N	0	N	00	N
52	20230621	160241	57	100.00	KOSDAQ		화학	N	N	N	N		N	19250	-400	5	-2.04	726363900	37328	53.31	19900	19900	19250	25500	13760	19650	19459.58	0.00	0	-875	20536	20092	19806	19362	19076	19950	19220	43	5870	500	13360	10	1	8656916	1666	-19.48	3.78	12	0.43	-988.00	5097.00	43150	20220721	-55.39	15000	20221226	28.33	29500	-34.75	20230417	15100	27.48	20230103	43150	-55.39	20220721	15000	28.33	20221226	2.66	N	214260	500	43 억		0	N	N	0	N	00	N
53	20230621	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	-350	5	-1.78	617004960	31654	45.21	19900	19900	19260	25500	13760	19650	19492.16	0.00	0	-883	20536	20092	19806	19362	19076	19950	19220	43	5870	500	13360	10	1	8656916	1671	-19.53	3.79	12	0.37	-988.00	5097.00	43150	20220721	-55.27	15000	20221226	28.67	29500	-34.58	20230417	15100	27.81	20230103	43150	-55.27	20220721	15000	28.67	20221226	2.66	N	214260	500	43 억		0	N	N	0	N	00	N
54	20230621	140441	57	100.00	KOSDAQ		화학	N	N	N	N		N	19350	-300	5	-1.53	577308790	29601	42.28	19900	19900	19260	25500	13760	19650	19503.02	0.00	0	-888	20536	20092	19806	19362	19076	19950	19220	43	5870	500	13360	10	1	8656916	1675	-19.59	3.80	12	0.34	-988.00	5097.00	43150	20220721	-55.16	15000	20221226	29.00	29500	-34.41	20230417	15100	28.15	20230103	43150	-55.16	20220721	15000	29.00	20221226	2.66	N	214260	500	43 억		0	N	N	0	N	00	N
55	20230621	130845	57	100.00	KOSDAQ		화학	N	N	N	N		N	19470	-180	5	-0.92	446517930	22833	32.61	19900	19900	19330	25500	13760	19650	19555.82	0.00	0	-740	20536	20092	19806	19362	19076	19950	19220	43	5870	500	13360	10	1	8656916	1686	-19.71	3.82	12	0.26	-988.00	5097.00	43150	20220721	-54.88	15000	20221226	29.80	29500	-34.00	20230417	15100	28.94	20230103	43150	-54.88	20220721	15000	29.80	20221226	2.66	N	214260	500	43 억		0	N	N	0	N	00	N
56	20230621	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	19480	-170	5	-0.87	379413810	19371	27.67	19900	19900	19340	25500	13760	19650	19586.69	0.00	0	-663	20536	20092	19806	19362	19076	19950	19220	43	5870	500	13360	10	1	8656916	1686	-19.72	3.82	12	0.22	-988.00	5097.00	43150	20220721	-54.86	15000	20221226	29.87	29500	-33.97	20230417	15100	29.01	20230103	43150	-54.86	20220721	15000	29.87	20221226	2.66	N	214260	500	43 억		0	N	N	0	N	00	N
57	20230621	110202	57	100.00	KOSDAQ		화학	N	N	N	N		N	19580	-70	5	-0.36	255286820	12988	18.55	19900	19900	19510	25500	13760	19650	19655.59	0.00	0	-171	20536	20092	19806	19362	19076	19950	19220	43	5870	500	13360	10	1	8656916	1695	-19.82	3.84	12	0.15	-988.00	5097.00	43150	20220721	-54.62	15000	20221226	30.53	29500	-33.63	20230417	15100	29.67	20230103	43150	-54.62	20220721	15000	30.53	20221226	2.66	N	214260	500	43 억		0	N	N	0	N	00	N
58	20230621	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	19640	-10	5	-0.05	195772850	9946	14.20	19900	19900	19520	25500	13760	19650	19683.58	0.00	0	-464	20536	20092	19806	19362	19076	19950	19220	43	5870	500	13360	10	1	8656916	1700	-19.88	3.85	12	0.11	-988.00	5097.00	43150	20220721	-54.48	15000	20221226	30.93	29500	-33.42	20230417	15100	30.07	20230103	43150	-54.48	20220721	15000	30.93	20221226	2.66	N	214260	500	43 억		0	N	N	0	N	00	N
59	20230621	090303	57	100.00	KOSDAQ		화학	N	N	N	N		N	19550	-100	5	-0.51	17587850	894	1.28	19900	19900	19550	25500	13760	19650	19673.21	0.00	0	-626	20536	20092	19806	19362	19076	19950	19220	43	5870	500	13360	10	1	8656916	1692	-19.79	3.84	12	0.01	-988.00	5097.00	43150	20220721	-54.69	15000	20221226	30.33	29500	-33.73	20230417	15100	29.47	20230103	43150	-54.69	20220721	15000	30.33	20221226	2.66	N	214260	500	43 억		0	N	N	0	N	00	N
60	20230620	160112	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	-600	5	-2.96	1378115030	70010	375.89	20000	20250	19520	26300	14200	20250	19684.55	0.00	0	7193	21250	20750	20400	19900	19550	21000	20150	43	6050	500	13770	10	1	8656916	1701	-19.89	3.86	12	0.81	-988.00	5097.00	43150	20220721	-54.46	15000	20221226	31.00	29500	-33.39	20230417	15100	30.13	20230103	43150	-54.46	20220721	15000	31.00	20221226	2.78	N	214260	500	43 억		0	N	N	0	N	00	N
61	20230620	150749	57	100.00	KOSDAQ		화학	N	N	N	N		N	19590	-660	5	-3.26	1287836240	65421	351.25	20000	20250	19520	26300	14200	20250	19685.36	0.00	0	5736	21250	20750	20400	19900	19550	21000	20150	43	6050	500	13770	10	1	8656916	1696	-19.83	3.84	12	0.76	-988.00	5097.00	43150	20220721	-54.60	15000	20221226	30.60	29500	-33.59	20230417	15100	29.74	20230103	43150	-54.60	20220721	15000	30.60	20221226	2.78	N	214260	500	43 억		0	N	N	0	N	00	N
62	20230620	140637	57	100.00	KOSDAQ		화학	N	N	N	N		N	19630	-620	5	-3.06	982701340	49815	267.46	20000	20250	19580	26300	14200	20250	19727.02	0.00	0	4107	21250	20750	20400	19900	19550	21000	20150	43	6050	500	13770	10	1	8656916	1699	-19.87	3.85	12	0.58	-988.00	5097.00	43150	20220721	-54.51	15000	20221226	30.87	29500	-33.46	20230417	15100	30.00	20230103	43150	-54.51	20220721	15000	30.87	20221226	2.78	N	214260	500	43 억		0	N	N	0	N	00	N
63	20230620	130454	57	100.00	KOSDAQ		화학	N	N	N	N		N	19610	-640	5	-3.16	853379440	43216	232.03	20000	20250	19580	26300	14200	20250	19746.84	0.00	0	3448	21250	20750	20400	19900	19550	21000	20150	43	6050	500	13770	10	1	8656916	1698	-19.85	3.85	12	0.50	-988.00	5097.00	43150	20220721	-54.55	15000	20221226	30.73	29500	-33.53	20230417	15100	29.87	20230103	43150	-54.55	20220721	15000	30.73	20221226	2.78	N	214260	500	43 억		0	N	N	0	N	00	N
64	20230620	120256	57	100.00	KOSDAQ		화학	N	N	N	N		N	19660	-590	5	-2.91	656060720	33154	178.01	20000	20250	19590	26300	14200	20250	19788.28	0.00	0	1318	21250	20750	20400	19900	19550	21000	20150	43	6050	500	13770	10	1	8656916	1702	-19.90	3.86	12	0.38	-988.00	5097.00	43150	20220721	-54.44	15000	20221226	31.07	29500	-33.36	20230417	15100	30.20	20230103	43150	-54.44	20220721	15000	31.07	20221226	2.78	N	214260	500	43 억		0	N	N	0	N	00	N
65	20230620	110903	57	100.00	KOSDAQ		화학	N	N	N	N		N	19680	-570	5	-2.81	542569110	27378	147.00	20000	20250	19590	26300	14200	20250	19817.70	0.00	0	-805	21250	20750	20400	19900	19550	21000	20150	43	6050	500	13770	10	1	8656916	1704	-19.92	3.86	12	0.32	-988.00	5097.00	43150	20220721	-54.39	15000	20221226	31.20	29500	-33.29	20230417	15100	30.33	20230103	43150	-54.39	20220721	15000	31.20	20221226	2.78	N	214260	500	43 억		0	N	N	0	N	00	N
66	20230620	100749	57	100.00	KOSDAQ		화학	N	N	N	N		N	19860	-390	5	-1.93	247600030	12413	66.65	20000	20250	19770	26300	14200	20250	19946.83	0.00	0	-774	21250	20750	20400	19900	19550	21000	20150	43	6050	500	13770	10	1	8656916	1719	-20.10	3.90	12	0.14	-988.00	5097.00	43150	20220721	-53.97	15000	20221226	32.40	29500	-32.68	20230417	15100	31.52	20230103	43150	-53.97	20220721	15000	32.40	20221226	2.78	N	214260	500	43 억		0	N	N	0	N	00	N
67	20230620	090258	57	100.00	KOSDAQ		화학	N	N	N	N		N	20100	-150	5	-0.74	72880900	3643	19.56	20000	20200	20000	26300	14200	20250	20005.74	0.00	0	-500	21250	20750	20400	19900	19550	21000	20150	43	6050	500	13770	50	1	8656916	1740	-20.34	3.94	12	0.04	-988.00	5097.00	43150	20220721	-53.42	15000	20221226	34.00	29500	-31.86	20230417	15100	33.11	20230103	43150	-53.42	20220721	15000	34.00	20221226	2.78	N	214260	500	43 억		0	N	N	0	N	00	N
68	20230619	160938	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-50	5	-0.25	367096550	18168	90.07	20150	20900	20050	26350	14250	20300	20205.61	0.00	0	2485	21133	20716	20483	20066	19833	20600	19950	43	6050	500	13800	50	1	8656916	1753	-20.50	3.97	12	0.21	-988.00	5097.00	43150	20220721	-53.07	15000	20221226	35.00	29500	-31.36	20230417	15100	34.11	20230103	43150	-53.07	20220721	15000	35.00	20221226	2.76	N	214260	500	43 억		0	N	N	0	N	00	N
69	20230619	150342	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-100	5	-0.49	324476650	16052	79.58	20150	20900	20100	26350	14250	20300	20214.09	0.00	0	2202	21133	20716	20483	20066	19833	20600	19950	43	6050	500	13800	50	1	8656916	1749	-20.45	3.96	12	0.19	-988.00	5097.00	43150	20220721	-53.19	15000	20221226	34.67	29500	-31.53	20230417	15100	33.77	20230103	43150	-53.19	20220721	15000	34.67	20221226	2.76	N	214260	500	43 억		0	N	N	0	N	00	N
70	20230619	140858	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-100	5	-0.49	296097050	14644	72.60	20150	20900	20100	26350	14250	20300	20219.68	0.00	0	1773	21133	20716	20483	20066	19833	20600	19950	43	6050	500	13800	50	1	8656916	1749	-20.45	3.96	12	0.17	-988.00	5097.00	43150	20220721	-53.19	15000	20221226	34.67	29500	-31.53	20230417	15100	33.77	20230103	43150	-53.19	20220721	15000	34.67	20221226	2.76	N	214260	500	43 억		0	N	N	0	N	00	N
71	20230619	130417	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-150	5	-0.74	231484600	11445	56.74	20150	20900	20100	26350	14250	20300	20225.83	0.00	0	1971	21133	20716	20483	20066	19833	20600	19950	43	6050	500	13800	50	1	8656916	1744	-20.39	3.95	12	0.13	-988.00	5097.00	43150	20220721	-53.30	15000	20221226	34.33	29500	-31.69	20230417	15100	33.44	20230103	43150	-53.30	20220721	15000	34.33	20221226	2.76	N	214260	500	43 억		0	N	N	0	N	00	N
72	20230619	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-100	5	-0.49	197757850	9770	48.43	20150	20900	20100	26350	14250	20300	20241.34	0.00	0	2050	21133	20716	20483	20066	19833	20600	19950	43	6050	500	13800	50	1	8656916	1749	-20.45	3.96	12	0.11	-988.00	5097.00	43150	20220721	-53.19	15000	20221226	34.67	29500	-31.53	20230417	15100	33.77	20230103	43150	-53.19	20220721	15000	34.67	20221226	2.76	N	214260	500	43 억		0	N	N	0	N	00	N
73	20230619	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	-50	5	-0.25	186800400	9227	45.74	20150	20900	20100	26350	14250	20300	20244.98	0.00	0	2144	21133	20716	20483	20066	19833	20600	19950	43	6050	500	13800	50	1	8656916	1753	-20.50	3.97	12	0.11	-988.00	5097.00	43150	20220721	-53.07	15000	20221226	35.00	29500	-31.36	20230417	15100	34.11	20230103	43150	-53.07	20220721	15000	35.00	20221226	2.76	N	214260	500	43 억		0	N	N	0	N	00	N
74	20230619	100300	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-100	5	-0.49	104887500	5175	25.65	20150	20900	20150	26350	14250	20300	20268.12	0.00	0	485	21133	20716	20483	20066	19833	20600	19950	43	6050	500	13800	50	1	8656916	1749	-20.45	3.96	12	0.06	-988.00	5097.00	43150	20220721	-53.19	15000	20221226	34.67	29500	-31.53	20230417	15100	33.77	20230103	43150	-53.19	20220721	15000	34.67	20221226	2.76	N	214260	500	43 억		0	N	N	0	N	00	N
75	20230619	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	150	2	0.74	22687200	1111	5.51	20150	20900	20150	26350	14250	20300	20420.52	0.00	0	-414	21133	20716	20483	20066	19833	20600	19950	43	6050	500	13800	50	1	8656916	1770	-20.70	4.01	12	0.01	-988.00	5097.00	43150	20220721	-52.61	15000	20221226	36.33	29500	-30.68	20230417	15100	35.43	20230103	43150	-52.61	20220721	15000	36.33	20221226	2.76	N	214260	500	43 억		0	N	N	0	N	00	N
76	20230616	160531	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-400	5	-1.93	374357300	18340	53.15	20900	20900	20250	26900	14500	20700	20419.45	0.00	0	398	21600	21150	20600	20150	19600	21375	20375	43	6200	500	14070	50	1	8656916	1757	-20.55	3.98	12	0.21	-988.00	5097.00	43150	20220721	-52.95	15000	20221226	35.33	29500	-31.19	20230417	15100	34.44	20230103	43150	-52.95	20220721	15000	35.33	20221226	2.77	N	214260	500	43 억		0	N	N	0	N	00	N
77	20230616	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-300	5	-1.45	324392300	15879	46.02	20900	20900	20250	26900	14500	20700	20429.01	0.00	0	440	21600	21150	20600	20150	19600	21375	20375	43	6200	500	14070	50	1	8656916	1766	-20.65	4.00	12	0.18	-988.00	5097.00	43150	20220721	-52.72	15000	20221226	36.00	29500	-30.85	20230417	15100	35.10	20230103	43150	-52.72	20220721	15000	36.00	20221226	2.77	N	214260	500	43 억		0	N	N	0	N	00	N
78	20230616	140447	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-350	5	-1.69	259015600	12659	36.69	20900	20900	20350	26900	14500	20700	20460.98	0.00	0	465	21600	21150	20600	20150	19600	21375	20375	43	6200	500	14070	50	1	8656916	1762	-20.60	3.99	12	0.15	-988.00	5097.00	43150	20220721	-52.84	15000	20221226	35.67	29500	-31.02	20230417	15100	34.77	20230103	43150	-52.84	20220721	15000	35.67	20221226	2.77	N	214260	500	43 억		0	N	N	0	N	00	N
79	20230616	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-250	5	-1.21	230532700	11264	32.64	20900	20900	20350	26900	14500	20700	20466.33	0.00	0	437	21600	21150	20600	20150	19600	21375	20375	43	6200	500	14070	50	1	8656916	1770	-20.70	4.01	12	0.13	-988.00	5097.00	43150	20220721	-52.61	15000	20221226	36.33	29500	-30.68	20230417	15100	35.43	20230103	43150	-52.61	20220721	15000	36.33	20221226	2.77	N	214260	500	43 억		0	N	N	0	N	00	N
80	20230616	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	20500	-200	5	-0.97	212408450	10377	30.07	20900	20900	20350	26900	14500	20700	20469.16	0.00	0	523	21600	21150	20600	20150	19600	21375	20375	43	6200	500	14070	50	1	8656916	1775	-20.75	4.02	12	0.12	-988.00	5097.00	43150	20220721	-52.49	15000	20221226	36.67	29500	-30.51	20230417	15100	35.76	20230103	43150	-52.49	20220721	15000	36.67	20221226	2.77	N	214260	500	43 억		0	N	N	0	N	00	N
81	20230616	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-300	5	-1.45	163198550	7973	23.11	20900	20900	20350	26900	14500	20700	20468.90	0.00	0	527	21600	21150	20600	20150	19600	21375	20375	43	6200	500	14070	50	1	8656916	1766	-20.65	4.00	12	0.09	-988.00	5097.00	43150	20220721	-52.72	15000	20221226	36.00	29500	-30.85	20230417	15100	35.10	20230103	43150	-52.72	20220721	15000	36.00	20221226	2.77	N	214260	500	43 억		0	N	N	0	N	00	N
82	20230616	100632	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-250	5	-1.21	95102500	4640	13.45	20900	20900	20400	26900	14500	20700	20496.23	0.00	0	585	21600	21150	20600	20150	19600	21375	20375	43	6200	500	14070	50	1	8656916	1770	-20.70	4.01	12	0.05	-988.00	5097.00	43150	20220721	-52.61	15000	20221226	36.33	29500	-30.68	20230417	15100	35.43	20230103	43150	-52.61	20220721	15000	36.33	20221226	2.77	N	214260	500	43 억		0	N	N	0	N	00	N
83	20230616	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-100	5	-0.48	6674400	322	0.93	20900	20900	20600	26900	14500	20700	20727.95	0.00	0	-162	21600	21150	20600	20150	19600	21375	20375	43	6200	500	14070	50	1	8656916	1783	-20.85	4.04	12	0.00	-988.00	5097.00	43150	20220721	-52.26	15000	20221226	37.33	29500	-30.17	20230417	15100	36.42	20230103	43150	-52.26	20220721	15000	37.33	20221226	2.77	N	214260	500	43 억		0	N	N	0	N	00	N
84	20230615	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-100	5	-0.48	658062250	32171	142.15	20500	21050	20050	26900	14500	20700	20455.14	0.00	0	1168	21700	21200	20900	20400	20100	21050	20250	43	6200	500	14070	50	1	8656916	1783	-20.85	4.04	12	0.37	-988.00	5097.00	43150	20220721	-52.26	15000	20221226	37.33	29500	-30.17	20230417	15100	36.42	20230103	43150	-52.26	20220721	15000	37.33	20221226	2.77	N	214260	500	43 억		0	N	N	0	N	00	N
85	20230615	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	150	2	0.72	596825650	29191	128.99	20500	21050	20050	26900	14500	20700	20445.54	0.00	0	425	21700	21200	20900	20400	20100	21050	20250	43	6200	500	14070	50	1	8656916	1805	-21.10	4.09	12	0.34	-988.00	5097.00	43150	20220721	-51.68	15000	20221226	39.00	29500	-29.32	20230417	15100	38.08	20230103	43150	-51.68	20220721	15000	39.00	20221226	2.77	N	214260	500	43 억		0	N	N	0	N	00	N
86	20230615	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-100	5	-0.48	527662050	25852	114.23	20500	21050	20050	26900	14500	20700	20410.88	0.00	0	1398	21700	21200	20900	20400	20100	21050	20250	43	6200	500	14070	50	1	8656916	1783	-20.85	4.04	12	0.30	-988.00	5097.00	43150	20220721	-52.26	15000	20221226	37.33	29500	-30.17	20230417	15100	36.42	20230103	43150	-52.26	20220721	15000	37.33	20221226	2.77	N	214260	500	43 억		0	N	N	0	N	00	N
87	20230615	120733	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	-300	5	-1.45	498371900	24419	107.90	20500	21050	20050	26900	14500	20700	20409.19	0.00	0	1067	21700	21200	20900	20400	20100	21050	20250	43	6200	500	14070	50	1	8656916	1766	-20.65	4.00	12	0.28	-988.00	5097.00	43150	20220721	-52.72	15000	20221226	36.00	29500	-30.85	20230417	15100	35.10	20230103	43150	-52.72	20220721	15000	36.00	20221226	2.77	N	214260	500	43 억		0	N	N	0	N	00	N
88	20230615	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-400	5	-1.93	436329100	21359	94.38	20500	21050	20050	26900	14500	20700	20428.35	0.00	0	1178	21700	21200	20900	20400	20100	21050	20250	43	6200	500	14070	50	1	8656916	1757	-20.55	3.98	12	0.25	-988.00	5097.00	43150	20220721	-52.95	15000	20221226	35.33	29500	-31.19	20230417	15100	34.44	20230103	43150	-52.95	20220721	15000	35.33	20221226	2.77	N	214260	500	43 억		0	N	N	0	N	00	N
89	20230611	184644	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	0	3	0.00	357685150	17240	129.52	20600	21000	20550	27100	14600	20850	20747.88	0.00	0	1094	21883	21366	21033	20516	20183	21200	20350	43	6250	500	14170	50	1	8656916	1805	-21.10	4.09	12	0.20	-988.00	5097.00	48100	20220610	-56.65	15000	20221226	39.00	29500	-29.32	20230417	15100	38.08	20230103	48100	-56.65	20220610	15000	39.00	20221226	2.78	N	214260	500	43 억		0	N	N	0	N	00	N