KissMeData/332290/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	161041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	5	2	0.21	1635207170	674716	66.39	2400	2465	2355	3125	1685	2405	2423.58	0.07	0	22565	2595	2500	2445	2350	2295	2472	2322	33	720	100	1440	5	1	33081323	797	-18.26	2.72	12	2.04	-132.00	885.00	3690	20230526	-34.69	1255	20230314	92.03	3690	-34.69	20230526	1255	92.03	20230314	3690	-34.69	20230526	1255	92.03	20230314	1.15	N	332290	100	33 억		24665	N	N	0	N	00	N
3	20230630	151044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	0	3	0.00	1594452420	657808	64.72	2400	2465	2355	3125	1685	2405	2423.90	0.07	0	23211	2595	2500	2445	2350	2295	2472	2322	33	720	100	1440	5	1	33081323	796	-18.22	2.72	12	1.99	-132.00	885.00	3690	20230526	-34.82	1255	20230314	91.63	3690	-34.82	20230526	1255	91.63	20230314	3690	-34.82	20230526	1255	91.63	20230314	1.15	N	332290	100	33 억		24665	N	N	0	N	00	N
4	20230630	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	5	2	0.21	1440811285	594095	58.45	2400	2465	2355	3125	1685	2405	2425.23	0.07	0	22269	2595	2500	2445	2350	2295	2472	2322	33	720	100	1440	5	1	33081323	797	-18.26	2.72	12	1.80	-132.00	885.00	3690	20230526	-34.69	1255	20230314	92.03	3690	-34.69	20230526	1255	92.03	20230314	3690	-34.69	20230526	1255	92.03	20230314	1.15	N	332290	100	33 억		24665	N	N	0	N	00	N
5	20230630	131042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	30	2	1.25	1285483210	529892	52.14	2400	2465	2355	3125	1685	2405	2425.95	0.07	0	37962	2595	2500	2445	2350	2295	2472	2322	33	720	100	1440	5	1	33081323	806	-18.45	2.75	12	1.60	-132.00	885.00	3690	20230526	-34.01	1255	20230314	94.02	3690	-34.01	20230526	1255	94.02	20230314	3690	-34.01	20230526	1255	94.02	20230314	1.15	N	332290	100	33 억		24665	N	N	0	N	00	N
6	20230630	121039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	35	2	1.46	1170155925	482300	47.45	2400	2465	2355	3125	1685	2405	2426.22	0.07	0	44354	2595	2500	2445	2350	2295	2472	2322	33	720	100	1440	5	1	33081323	807	-18.48	2.76	12	1.46	-132.00	885.00	3690	20230526	-33.88	1255	20230314	94.42	3690	-33.88	20230526	1255	94.42	20230314	3690	-33.88	20230526	1255	94.42	20230314	1.15	N	332290	100	33 억		24665	N	N	0	N	00	N
7	20230630	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	25	2	1.04	977750935	403071	39.66	2400	2465	2355	3125	1685	2405	2425.78	0.07	0	30985	2595	2500	2445	2350	2295	2472	2322	33	720	100	1440	5	1	33081323	804	-18.41	2.75	12	1.22	-132.00	885.00	3690	20230526	-34.15	1255	20230314	93.63	3690	-34.15	20230526	1255	93.63	20230314	3690	-34.15	20230526	1255	93.63	20230314	1.15	N	332290	100	33 억		24665	N	N	0	N	00	N
8	20230630	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	35	2	1.46	762433485	314312	30.93	2400	2465	2355	3125	1685	2405	2425.75	0.07	0	36179	2595	2500	2445	2350	2295	2472	2322	33	720	100	1440	5	1	33081323	807	-18.48	2.76	12	0.95	-132.00	885.00	3690	20230526	-33.88	1255	20230314	94.42	3690	-33.88	20230526	1255	94.42	20230314	3690	-33.88	20230526	1255	94.42	20230314	1.15	N	332290	100	33 억		24665	N	N	0	N	00	N
9	20230630	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	15	2	0.62	221494595	92359	9.09	2400	2440	2355	3125	1685	2405	2398.16	0.07	0	27082	2595	2500	2445	2350	2295	2472	2322	33	720	100	1440	5	1	33081323	801	-18.33	2.73	12	0.28	-132.00	885.00	3690	20230526	-34.42	1255	20230314	92.83	3690	-34.42	20230526	1255	92.83	20230314	3690	-34.42	20230526	1255	92.83	20230314	1.15	N	332290	100	33 억		24665	N	N	0	N	00	N
10	20230629	161036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	-175	5	-6.78	2431910365	991496	88.34	2530	2540	2390	3350	1810	2580	2452.76	0.25	0	-54546	2653	2616	2548	2511	2443	2635	2530	33	770	100	1540	5	1	33081323	796	-18.22	2.72	12	3.00	-132.00	885.00	3690	20230526	-34.82	1255	20230314	91.63	3690	-34.82	20230526	1255	91.63	20230314	3690	-34.82	20230526	1255	91.63	20230314	1.15	N	332290	100	33 억		81231	N	N	0	N	00	N
11	20230629	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	-170	5	-6.59	2255316585	917945	81.78	2530	2540	2405	3350	1810	2580	2456.79	0.25	0	-72751	2653	2616	2548	2511	2443	2635	2530	33	770	100	1540	5	1	33081323	797	-18.26	2.72	12	2.77	-132.00	885.00	3690	20230526	-34.69	1255	20230314	92.03	3690	-34.69	20230526	1255	92.03	20230314	3690	-34.69	20230526	1255	92.03	20230314	1.15	N	332290	100	33 억		81231	N	N	0	N	00	N
12	20230629	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-150	5	-5.81	2006350005	814928	72.60	2530	2540	2410	3350	1810	2580	2461.86	0.25	0	-70818	2653	2616	2548	2511	2443	2635	2530	33	770	100	1540	5	1	33081323	804	-18.41	2.75	12	2.46	-132.00	885.00	3690	20230526	-34.15	1255	20230314	93.63	3690	-34.15	20230526	1255	93.63	20230314	3690	-34.15	20230526	1255	93.63	20230314	1.15	N	332290	100	33 억		81231	N	N	0	N	00	N
13	20230629	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-155	5	-6.01	1844801175	748172	66.66	2530	2540	2410	3350	1810	2580	2465.60	0.25	0	-70613	2653	2616	2548	2511	2443	2635	2530	33	770	100	1540	5	1	33081323	802	-18.37	2.74	12	2.26	-132.00	885.00	3690	20230526	-34.28	1255	20230314	93.23	3690	-34.28	20230526	1255	93.23	20230314	3690	-34.28	20230526	1255	93.23	20230314	1.15	N	332290	100	33 억		81231	N	N	0	N	00	N
14	20230629	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	-155	5	-6.01	1633352930	660840	58.88	2530	2540	2410	3350	1810	2580	2471.48	0.25	0	-63181	2653	2616	2548	2511	2443	2635	2530	33	770	100	1540	5	1	33081323	802	-18.37	2.74	12	2.00	-132.00	885.00	3690	20230526	-34.28	1255	20230314	93.23	3690	-34.28	20230526	1255	93.23	20230314	3690	-34.28	20230526	1255	93.23	20230314	1.15	N	332290	100	33 억		81231	N	N	0	N	00	N
15	20230629	111038	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-150	5	-5.81	1289204085	519548	46.29	2530	2540	2410	3350	1810	2580	2481.22	0.25	0	-69503	2653	2616	2548	2511	2443	2635	2530	33	770	100	1540	5	1	33081323	804	-18.41	2.75	12	1.57	-132.00	885.00	3690	20230526	-34.15	1255	20230314	93.63	3690	-34.15	20230526	1255	93.63	20230314	3690	-34.15	20230526	1255	93.63	20230314	1.15	N	332290	100	33 억		81231	N	N	0	N	00	N
16	20230629	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	-90	5	-3.49	598837665	238942	21.29	2530	2540	2490	3350	1810	2580	2505.92	0.25	0	-19144	2653	2616	2548	2511	2443	2635	2530	33	770	100	1540	5	1	33081323	824	-18.86	2.81	12	0.72	-132.00	885.00	3690	20230526	-32.52	1255	20230314	98.41	3690	-32.52	20230526	1255	98.41	20230314	3690	-32.52	20230526	1255	98.41	20230314	1.15	N	332290	100	33 억		81231	N	N	0	N	00	N
17	20230629	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	-65	5	-2.52	136789360	54199	4.83	2530	2540	2510	3350	1810	2580	2522.86	0.25	0	-6845	2653	2616	2548	2511	2443	2635	2530	33	770	100	1540	5	1	33081323	832	-19.05	2.84	12	0.16	-132.00	885.00	3690	20230526	-31.84	1255	20230314	100.40	3690	-31.84	20230526	1255	100.40	20230314	3690	-31.84	20230526	1255	100.40	20230314	1.15	N	332290	100	33 억		81231	N	N	0	N	00	N
18	20230628	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	2580	30	2	1.18	2652025525	1049670	116.30	2520	2585	2480	3315	1785	2550	2525.96	0.69	0	-148407	2690	2620	2565	2495	2440	2592	2467	33	765	100	1530	5	1	33081323	853	-19.55	2.92	12	3.17	-132.00	885.00	3690	20230526	-30.08	1255	20230314	105.58	3690	-30.08	20230526	1255	105.58	20230314	3690	-30.08	20230526	1255	105.58	20230314	1.16	N	332290	100	33 억		229098	N	N	0	N	00	N
19	20230628	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-25	5	-0.98	2457287115	973792	107.89	2520	2585	2480	3315	1785	2550	2523.41	0.69	0	-136364	2690	2620	2565	2495	2440	2592	2467	33	765	100	1530	5	1	33081323	835	-19.13	2.85	12	2.94	-132.00	885.00	3690	20230526	-31.57	1255	20230314	101.20	3690	-31.57	20230526	1255	101.20	20230314	3690	-31.57	20230526	1255	101.20	20230314	1.16	N	332290	100	33 억		229098	N	N	0	N	00	N
20	20230628	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-40	5	-1.57	2293938930	908955	100.71	2520	2585	2480	3315	1785	2550	2523.69	0.69	0	-129500	2690	2620	2565	2495	2440	2592	2467	33	765	100	1530	5	1	33081323	830	-19.02	2.84	12	2.75	-132.00	885.00	3690	20230526	-31.98	1255	20230314	100.00	3690	-31.98	20230526	1255	100.00	20230314	3690	-31.98	20230526	1255	100.00	20230314	1.16	N	332290	100	33 억		229098	N	N	0	N	00	N
21	20230628	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2510	-40	5	-1.57	2086317055	826080	91.52	2520	2585	2480	3315	1785	2550	2525.55	0.69	0	-130709	2690	2620	2565	2495	2440	2592	2467	33	765	100	1530	5	1	33081323	830	-19.02	2.84	12	2.50	-132.00	885.00	3690	20230526	-31.98	1255	20230314	100.00	3690	-31.98	20230526	1255	100.00	20230314	3690	-31.98	20230526	1255	100.00	20230314	1.16	N	332290	100	33 억		229098	N	N	0	N	00	N
22	20230628	121041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	-20	5	-0.78	1907881890	755438	83.70	2520	2585	2480	3315	1785	2550	2525.51	0.69	0	-127478	2690	2620	2565	2495	2440	2592	2467	33	765	100	1530	5	1	33081323	837	-19.17	2.86	12	2.28	-132.00	885.00	3690	20230526	-31.44	1255	20230314	101.59	3690	-31.44	20230526	1255	101.59	20230314	3690	-31.44	20230526	1255	101.59	20230314	1.16	N	332290	100	33 억		229098	N	N	0	N	00	N
23	20230628	111037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2490	-60	5	-2.35	1258944815	499501	55.34	2520	2570	2485	3315	1785	2550	2520.37	0.69	0	-111001	2690	2620	2565	2495	2440	2592	2467	33	765	100	1530	5	1	33081323	824	-18.86	2.81	12	1.51	-132.00	885.00	3690	20230526	-32.52	1255	20230314	98.41	3690	-32.52	20230526	1255	98.41	20230314	3690	-32.52	20230526	1255	98.41	20230314	1.16	N	332290	100	33 억		229098	N	N	0	N	00	N
24	20230628	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-15	5	-0.59	985117565	390304	43.24	2520	2570	2485	3315	1785	2550	2523.94	0.69	0	-98994	2690	2620	2565	2495	2440	2592	2467	33	765	100	1530	5	1	33081323	839	-19.20	2.86	12	1.18	-132.00	885.00	3690	20230526	-31.30	1255	20230314	101.99	3690	-31.30	20230526	1255	101.99	20230314	3690	-31.30	20230526	1255	101.99	20230314	1.16	N	332290	100	33 억		229098	N	N	0	N	00	N
25	20230628	091032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-30	5	-1.18	169218575	66924	7.41	2520	2550	2515	3315	1785	2550	2528.34	0.69	0	-9127	2690	2620	2565	2495	2440	2592	2467	33	765	100	1530	5	1	33081323	834	-19.09	2.85	12	0.20	-132.00	885.00	3690	20230526	-31.71	1255	20230314	100.80	3690	-31.71	20230526	1255	100.80	20230314	3690	-31.71	20230526	1255	100.80	20230314	1.16	N	332290	100	33 억		229098	N	N	0	N	00	N
26	20230627	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-65	5	-2.49	2215173850	871879	63.97	2600	2635	2510	3395	1835	2615	2540.66	0.25	0	145919	2818	2716	2648	2546	2478	2682	2512	33	780	100	1560	5	1	33081323	844	-19.32	2.88	12	2.64	-132.00	885.00	3690	20230526	-30.89	1255	20230314	103.19	3690	-30.89	20230526	1255	103.19	20230314	3690	-30.89	20230526	1255	103.19	20230314	1.28	N	332290	100	33 억		83178	N	N	0	N	00	N
27	20230627	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2540	-75	5	-2.87	2097959140	825788	60.59	2600	2635	2510	3395	1835	2615	2540.54	0.25	0	146393	2818	2716	2648	2546	2478	2682	2512	33	780	100	1560	5	1	33081323	840	-19.24	2.87	12	2.50	-132.00	885.00	3690	20230526	-31.17	1255	20230314	102.39	3690	-31.17	20230526	1255	102.39	20230314	3690	-31.17	20230526	1255	102.39	20230314	1.28	N	332290	100	33 억		83178	N	N	0	N	00	N
28	20230627	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-95	5	-3.63	1850722235	728022	53.41	2600	2635	2510	3395	1835	2615	2542.11	0.25	0	120285	2818	2716	2648	2546	2478	2682	2512	33	780	100	1560	5	1	33081323	834	-19.09	2.85	12	2.20	-132.00	885.00	3690	20230526	-31.71	1255	20230314	100.80	3690	-31.71	20230526	1255	100.80	20230314	3690	-31.71	20230526	1255	100.80	20230314	1.28	N	332290	100	33 억		83178	N	N	0	N	00	N
29	20230627	131047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	-95	5	-3.63	1658402680	651692	47.81	2600	2635	2510	3395	1835	2615	2544.75	0.25	0	127762	2818	2716	2648	2546	2478	2682	2512	33	780	100	1560	5	1	33081323	834	-19.09	2.85	12	1.97	-132.00	885.00	3690	20230526	-31.71	1255	20230314	100.80	3690	-31.71	20230526	1255	100.80	20230314	3690	-31.71	20230526	1255	100.80	20230314	1.28	N	332290	100	33 억		83178	N	N	0	N	00	N
30	20230627	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2525	-90	5	-3.44	1572713035	617678	45.32	2600	2635	2510	3395	1835	2615	2546.15	0.25	0	128801	2818	2716	2648	2546	2478	2682	2512	33	780	100	1560	5	1	33081323	835	-19.13	2.85	12	1.87	-132.00	885.00	3690	20230526	-31.57	1255	20230314	101.20	3690	-31.57	20230526	1255	101.20	20230314	3690	-31.57	20230526	1255	101.20	20230314	1.28	N	332290	100	33 억		83178	N	N	0	N	00	N
31	20230627	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2535	-80	5	-3.06	1281268400	502013	36.83	2600	2635	2510	3395	1835	2615	2552.24	0.25	0	105308	2818	2716	2648	2546	2478	2682	2512	33	780	100	1560	5	1	33081323	839	-19.20	2.86	12	1.52	-132.00	885.00	3690	20230526	-31.30	1255	20230314	101.99	3690	-31.30	20230526	1255	101.99	20230314	3690	-31.30	20230526	1255	101.99	20230314	1.28	N	332290	100	33 억		83178	N	N	0	N	00	N
32	20230627	101025	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-65	5	-2.49	735976265	286518	21.02	2600	2635	2525	3395	1835	2615	2568.67	0.25	0	33270	2818	2716	2648	2546	2478	2682	2512	33	780	100	1560	5	1	33081323	844	-19.32	2.88	12	0.87	-132.00	885.00	3690	20230526	-30.89	1255	20230314	103.19	3690	-30.89	20230526	1255	103.19	20230314	3690	-30.89	20230526	1255	103.19	20230314	1.28	N	332290	100	33 억		83178	N	N	0	N	00	N
33	20230627	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2550	-65	5	-2.49	279883380	109050	8.00	2600	2600	2525	3395	1835	2615	2566.49	0.25	0	17368	2818	2716	2648	2546	2478	2682	2512	33	780	100	1560	5	1	33081323	844	-19.32	2.88	12	0.33	-132.00	885.00	3690	20230526	-30.89	1255	20230314	103.19	3690	-30.89	20230526	1255	103.19	20230314	3690	-30.89	20230526	1255	103.19	20230314	1.28	N	332290	100	33 억		83178	N	N	0	N	00	N
34	20230626	161031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	-160	5	-5.77	3478632375	1324190	80.60	2710	2750	2580	3605	1945	2775	2626.75	0.02	0	76828	2971	2872	2806	2707	2641	2840	2675	33	830	100	1660	5	1	33081323	865	-19.81	2.95	12	4.00	-132.00	885.00	3690	20230526	-29.13	1255	20230314	108.37	3690	-29.13	20230526	1255	108.37	20230314	3690	-29.13	20230526	1255	108.37	20230314	1.13	N	332290	100	33 억		7903	N	N	0	N	00	N
35	20230626	151038	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-155	5	-5.59	3344262885	1272729	77.47	2710	2750	2580	3605	1945	2775	2627.37	0.02	0	69997	2971	2872	2806	2707	2641	2840	2675	33	830	100	1660	5	1	33081323	867	-19.85	2.96	12	3.85	-132.00	885.00	3690	20230526	-29.00	1255	20230314	108.76	3690	-29.00	20230526	1255	108.76	20230314	3690	-29.00	20230526	1255	108.76	20230314	1.13	N	332290	100	33 억		7903	N	N	0	N	00	N
36	20230626	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2600	-175	5	-6.31	3130317640	1190763	72.48	2710	2750	2580	3605	1945	2775	2628.56	0.02	0	71246	2971	2872	2806	2707	2641	2840	2675	33	830	100	1660	5	1	33081323	860	-19.70	2.94	12	3.60	-132.00	885.00	3690	20230526	-29.54	1255	20230314	107.17	3690	-29.54	20230526	1255	107.17	20230314	3690	-29.54	20230526	1255	107.17	20230314	1.13	N	332290	100	33 억		7903	N	N	0	N	00	N
37	20230626	121031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2615	-160	5	-5.77	2525683065	958485	58.34	2710	2750	2580	3605	1945	2775	2634.75	0.02	0	80345	2971	2872	2806	2707	2641	2840	2675	33	830	100	1660	5	1	33081323	865	-19.81	2.95	12	2.90	-132.00	885.00	3690	20230526	-29.13	1255	20230314	108.37	3690	-29.13	20230526	1255	108.37	20230314	3690	-29.13	20230526	1255	108.37	20230314	1.13	N	332290	100	33 억		7903	N	N	0	N	00	N
38	20230626	111030	57	100.00	KOSDAQ		화학	N	N	N	N		N	2610	-165	5	-5.95	2296117900	870644	52.99	2710	2750	2580	3605	1945	2775	2636.91	0.02	0	84204	2971	2872	2806	2707	2641	2840	2675	33	830	100	1660	5	1	33081323	863	-19.77	2.95	12	2.63	-132.00	885.00	3690	20230526	-29.27	1255	20230314	107.97	3690	-29.27	20230526	1255	107.97	20230314	3690	-29.27	20230526	1255	107.97	20230314	1.13	N	332290	100	33 억		7903	N	N	0	N	00	N
39	20230626	101028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2620	-155	5	-5.59	1774959215	670905	40.84	2710	2750	2580	3605	1945	2775	2645.19	0.02	0	73810	2971	2872	2806	2707	2641	2840	2675	33	830	100	1660	5	1	33081323	867	-19.85	2.96	12	2.03	-132.00	885.00	3690	20230526	-29.00	1255	20230314	108.76	3690	-29.00	20230526	1255	108.76	20230314	3690	-29.00	20230526	1255	108.76	20230314	1.13	N	332290	100	33 억		7903	N	N	0	N	00	N
40	20230626	091034	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-105	5	-3.78	566483040	211359	12.86	2710	2750	2645	3605	1945	2775	2679.18	0.02	0	9325	2971	2872	2806	2707	2641	2840	2675	33	830	100	1660	5	1	33081323	883	-20.23	3.02	12	0.64	-132.00	885.00	3690	20230526	-27.64	1255	20230314	112.75	3690	-27.64	20230526	1255	112.75	20230314	3690	-27.64	20230526	1255	112.75	20230314	1.13	N	332290	100	33 억		7903	N	N	0	N	00	N
41	20230623	185337	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-150	5	-5.13	4588499585	1642906	42.72	2895	2905	2740	3800	2050	2925	2793.11	0.02	-24102	-24102	3218	3071	2973	2826	2728	3022	2777	33	875	100	1750	5	1	33081323	918	-21.02	3.14	12	4.97	-132.00	885.00	3805	20220622	-27.07	1255	20230314	121.12	3690	-24.80	20230526	1255	121.12	20230314	3690	-24.80	20230526	1255	121.12	20230314	1.02	N	332290	100	33 억		7903	N	N	0	N	00	N
42	20230623	140832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-155	5	-5.30	3968164845	1420225	36.93	2895	2905	2740	3800	2050	2925	2793.90	0.10	0	-25817	3218	3071	2973	2826	2728	3022	2777	33	875	100	1750	5	1	33081323	916	-20.98	3.13	12	4.29	-132.00	885.00	3805	20220622	-27.20	1255	20230314	120.72	3690	-24.93	20230526	1255	120.72	20230314	3690	-24.93	20230526	1255	120.72	20230314	1.02	N	332290	100	33 억		32005	N	N	0	N	00	N
43	20230622	160549	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-75	5	-2.50	11479132340	3820006	111.61	3000	3120	2875	3900	2100	3000	3005.14	0.82	0	-241388	3146	3072	2926	2852	2706	3110	2890	33	900	100	1800	5	1	33081323	968	-22.16	3.31	12	11.55	-132.00	885.00	3805	20220622	-23.13	1255	20230314	133.07	3690	-20.73	20230526	1255	133.07	20230314	3805	-23.13	20220622	1255	133.07	20230314	0.84	N	332290	100	33 억		269830	N	N	0	N	00	N
44	20230622	150709	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-60	5	-2.00	11127730645	3699875	108.10	3000	3120	2875	3900	2100	3000	3007.61	0.82	0	-231807	3146	3072	2926	2852	2706	3110	2890	33	900	100	1800	5	1	33081323	973	-22.27	3.32	12	11.18	-132.00	885.00	3805	20220622	-22.73	1255	20230314	134.26	3690	-20.33	20230526	1255	134.26	20230314	3805	-22.73	20220622	1255	134.26	20230314	0.84	N	332290	100	33 억		269830	N	N	0	N	00	N
45	20230622	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-75	5	-2.50	10267167530	3404193	99.46	3000	3120	2915	3900	2100	3000	3016.07	0.82	0	-197041	3146	3072	2926	2852	2706	3110	2890	33	900	100	1800	5	1	33081323	968	-22.16	3.31	12	10.29	-132.00	885.00	3805	20220622	-23.13	1255	20230314	133.07	3690	-20.73	20230526	1255	133.07	20230314	3805	-23.13	20220622	1255	133.07	20230314	0.84	N	332290	100	33 억		269830	N	N	0	N	00	N
46	20230622	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-55	5	-1.83	9454614775	3127891	91.39	3000	3120	2935	3900	2100	3000	3022.74	0.82	0	-161101	3146	3072	2926	2852	2706	3110	2890	33	900	100	1800	5	1	33081323	974	-22.31	3.33	12	9.46	-132.00	885.00	3805	20220622	-22.60	1255	20230314	134.66	3690	-20.19	20230526	1255	134.66	20230314	3805	-22.60	20220622	1255	134.66	20230314	0.84	N	332290	100	33 억		269830	N	N	0	N	00	N
47	20230622	120529	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	-35	5	-1.17	8996185320	2972186	86.84	3000	3120	2935	3900	2100	3000	3026.86	0.82	0	-144495	3146	3072	2926	2852	2706	3110	2890	33	900	100	1800	5	1	33081323	981	-22.46	3.35	12	8.98	-132.00	885.00	3805	20220622	-22.08	1255	20230314	136.25	3690	-19.65	20230526	1255	136.25	20230314	3805	-22.08	20220622	1255	136.25	20230314	0.84	N	332290	100	33 억		269830	N	N	0	N	00	N
48	20230622	110541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-30	5	-1.00	8150489855	2686362	78.49	3000	3120	2960	3900	2100	3000	3034.12	0.82	0	-153244	3146	3072	2926	2852	2706	3110	2890	33	900	100	1800	5	1	33081323	983	-22.50	3.36	12	8.12	-132.00	885.00	3805	20220622	-21.94	1255	20230314	136.65	3690	-19.51	20230526	1255	136.65	20230314	3805	-21.94	20220622	1255	136.65	20230314	0.84	N	332290	100	33 억		269830	N	N	0	N	00	N
49	20230622	100827	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	5	2	0.17	7198559340	2367631	69.18	3000	3120	2960	3900	2100	3000	3040.54	0.82	0	-144660	3146	3072	2926	2852	2706	3110	2890	33	900	100	1800	5	1	33081323	994	-22.77	3.40	12	7.16	-132.00	885.00	3805	20220622	-21.02	1255	20230314	139.44	3690	-18.56	20230526	1255	139.44	20230314	3805	-21.02	20220622	1255	139.44	20230314	0.84	N	332290	100	33 억		269830	N	N	0	N	00	N
50	20230622	090824	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	25	2	0.83	2370798310	780018	22.79	3000	3090	2995	3900	2100	3000	3039.82	0.82	0	-89284	3146	3072	2926	2852	2706	3110	2890	33	900	100	1800	5	1	33081323	1001	-22.92	3.42	12	2.36	-132.00	885.00	3805	20220622	-20.50	1255	20230314	141.04	3690	-18.02	20230526	1255	141.04	20230314	3805	-20.50	20220622	1255	141.04	20230314	0.84	N	332290	100	33 억		269830	N	N	0	N	00	N
51	20230621	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	125	2	4.35	9590537965	3307426	26.45	2890	3000	2780	3735	2015	2875	2899.05	0.02	0	249669	3345	3110	2975	2740	2605	3042	2672	33	860	100	1720	5	1	33081323	992	-22.73	3.39	12	10.00	-132.00	885.00	3805	20220622	-21.16	1255	20230314	139.04	3690	-18.70	20230526	1255	139.04	20230314	3805	-21.16	20220622	1255	139.04	20230314	0.86	N	332290	100	33 억		7460	N	N	0	N	00	N
52	20230621	150755	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	30	2	1.04	7324259065	2544641	20.35	2890	2950	2780	3735	2015	2875	2878.31	0.02	0	139315	3345	3110	2975	2740	2605	3042	2672	33	860	100	1720	5	1	33081323	961	-22.01	3.28	12	7.69	-132.00	885.00	3805	20220622	-23.65	1255	20230314	131.47	3690	-21.27	20230526	1255	131.47	20230314	3805	-23.65	20220622	1255	131.47	20230314	0.86	N	332290	100	33 억		7460	N	N	0	N	00	N
53	20230621	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	10	2	0.35	6297518345	2191298	17.53	2890	2950	2780	3735	2015	2875	2873.88	0.02	0	141950	3345	3110	2975	2740	2605	3042	2672	33	860	100	1720	5	1	33081323	954	-21.86	3.26	12	6.62	-132.00	885.00	3805	20220622	-24.18	1255	20230314	129.88	3690	-21.82	20230526	1255	129.88	20230314	3805	-24.18	20220622	1255	129.88	20230314	0.86	N	332290	100	33 억		7460	N	N	0	N	00	N
54	20230621	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	25	2	0.87	5692537905	1981949	15.85	2890	2950	2780	3735	2015	2875	2872.19	0.02	0	154317	3345	3110	2975	2740	2605	3042	2672	33	860	100	1720	5	1	33081323	959	-21.97	3.28	12	5.99	-132.00	885.00	3805	20220622	-23.78	1255	20230314	131.08	3690	-21.41	20230526	1255	131.08	20230314	3805	-23.78	20220622	1255	131.08	20230314	0.86	N	332290	100	33 억		7460	N	N	0	N	00	N
55	20230621	120522	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	60	2	2.09	4878763090	1702830	13.62	2890	2950	2780	3735	2015	2875	2865.09	0.02	0	110829	3345	3110	2975	2740	2605	3042	2672	33	860	100	1720	5	1	33081323	971	-22.23	3.32	12	5.15	-132.00	885.00	3805	20220622	-22.86	1255	20230314	133.86	3690	-20.46	20230526	1255	133.86	20230314	3805	-22.86	20220622	1255	133.86	20230314	0.86	N	332290	100	33 억		7460	N	N	0	N	00	N
56	20230621	110827	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	15	2	0.52	3496995055	1227675	9.82	2890	2925	2780	3735	2015	2875	2848.46	0.02	0	60739	3345	3110	2975	2740	2605	3042	2672	33	860	100	1720	5	1	33081323	956	-21.89	3.27	12	3.71	-132.00	885.00	3805	20220622	-24.05	1255	20230314	130.28	3690	-21.68	20230526	1255	130.28	20230314	3805	-24.05	20220622	1255	130.28	20230314	0.86	N	332290	100	33 억		7460	N	N	0	N	00	N
57	20230621	100224	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-50	5	-1.74	1899392980	670104	5.36	2890	2895	2780	3735	2015	2875	2834.45	0.02	0	1473	3345	3110	2975	2740	2605	3042	2672	33	860	100	1720	5	1	33081323	935	-21.40	3.19	12	2.03	-132.00	885.00	3805	20220622	-25.76	1255	20230314	125.10	3690	-23.44	20230526	1255	125.10	20230314	3805	-25.76	20220622	1255	125.10	20230314	0.86	N	332290	100	33 억		7460	N	N	0	N	00	N
58	20230621	090734	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	0	3	0.00	396598485	138623	1.11	2890	2895	2820	3735	2015	2875	2860.94	0.02	0	40355	3345	3110	2975	2740	2605	3042	2672	33	860	100	1720	5	1	33081323	951	-21.78	3.25	12	0.42	-132.00	885.00	3805	20220622	-24.44	1255	20230314	129.08	3690	-22.09	20230526	1255	129.08	20230314	3805	-24.44	20220622	1255	129.08	20230314	0.86	N	332290	100	33 억		7460	N	N	0	N	00	N
59	20230620	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-40	5	-1.37	37673441230	12456511	155.05	2925	3210	2840	3785	2045	2915	3024.49	1.39	0	-487395	3091	3002	2876	2787	2661	3047	2832	33	870	100	1740	5	1	33081323	951	-21.78	3.25	12	37.65	-132.00	885.00	3805	20220622	-24.44	1255	20230314	129.08	3690	-22.09	20230526	1255	129.08	20230314	3805	-24.44	20220622	1255	129.08	20230314	0.94	N	332290	100	33 억		461196	N	N	0	N	00	N
60	20230620	150426	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-40	5	-1.37	37244487420	12307018	153.19	2925	3210	2840	3785	2045	2915	3026.32	1.39	0	-488951	3091	3002	2876	2787	2661	3047	2832	33	870	100	1740	5	1	33081323	951	-21.78	3.25	12	37.20	-132.00	885.00	3805	20220622	-24.44	1255	20230314	129.08	3690	-22.09	20230526	1255	129.08	20230314	3805	-24.44	20220622	1255	129.08	20230314	0.94	N	332290	100	33 억		461196	N	N	0	N	00	N
61	20230620	140509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	5	2	0.17	36590580710	12080154	150.37	2925	3210	2840	3785	2045	2915	3029.02	1.39	0	-489944	3091	3002	2876	2787	2661	3047	2832	33	870	100	1740	5	1	33081323	966	-22.12	3.30	12	36.52	-132.00	885.00	3805	20220622	-23.26	1255	20230314	132.67	3690	-20.87	20230526	1255	132.67	20230314	3805	-23.26	20220622	1255	132.67	20230314	0.94	N	332290	100	33 억		461196	N	N	0	N	00	N
62	20230620	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-25	5	-0.86	35793282745	11805527	146.95	2925	3210	2840	3785	2045	2915	3031.95	1.39	0	-488761	3091	3002	2876	2787	2661	3047	2832	33	870	100	1740	5	1	33081323	956	-21.89	3.27	12	35.69	-132.00	885.00	3805	20220622	-24.05	1255	20230314	130.28	3690	-21.68	20230526	1255	130.28	20230314	3805	-24.05	20220622	1255	130.28	20230314	0.94	N	332290	100	33 억		461196	N	N	0	N	00	N
63	20230620	120542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-10	5	-0.34	34983375500	11525207	143.46	2925	3210	2840	3785	2045	2915	3035.42	1.39	0	-489990	3091	3002	2876	2787	2661	3047	2832	33	870	100	1740	5	1	33081323	961	-22.01	3.28	12	34.84	-132.00	885.00	3805	20220622	-23.65	1255	20230314	131.47	3690	-21.27	20230526	1255	131.47	20230314	3805	-23.65	20220622	1255	131.47	20230314	0.94	N	332290	100	33 억		461196	N	N	0	N	00	N
64	20230620	110439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	60	2	2.06	33303744900	10951132	136.32	2925	3210	2840	3785	2045	2915	3041.17	1.39	0	-489947	3091	3002	2876	2787	2661	3047	2832	33	870	100	1740	5	1	33081323	984	-22.54	3.36	12	33.10	-132.00	885.00	3805	20220622	-21.81	1255	20230314	137.05	3690	-19.38	20230526	1255	137.05	20230314	3805	-21.81	20220622	1255	137.05	20230314	0.94	N	332290	100	33 억		461196	N	N	0	N	00	N
65	20230620	100444	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-50	5	-1.72	28937386560	9463492	117.80	2925	3210	2840	3785	2045	2915	3057.85	1.39	0	-467918	3091	3002	2876	2787	2661	3047	2832	33	870	100	1740	5	1	33081323	948	-21.70	3.24	12	28.61	-132.00	885.00	3805	20220622	-24.70	1255	20230314	128.29	3690	-22.36	20230526	1255	128.29	20230314	3805	-24.70	20220622	1255	128.29	20230314	0.94	N	332290	100	33 억		461196	N	N	0	N	00	N
66	20230620	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	3070	155	2	5.32	2577279425	866714	10.79	2925	3070	2865	3785	2045	2915	2973.90	1.39	0	39755	3091	3002	2876	2787	2661	3047	2832	33	870	100	1740	5	1	33081323	1016	-23.26	3.47	12	2.62	-132.00	885.00	3805	20220622	-19.32	1255	20230314	144.62	3690	-16.80	20230526	1255	144.62	20230314	3805	-19.32	20220622	1255	144.62	20230314	0.94	N	332290	100	33 억		461196	N	N	0	N	00	N
67	20230619	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	160	2	5.81	22969799515	7972576	545.02	2770	2965	2750	3580	1930	2755	2881.00	0.07	0	457197	2868	2811	2758	2701	2648	2785	2675	33	825	100	1650	5	1	33081323	964	-22.08	3.29	12	24.10	-132.00	885.00	3805	20220622	-23.39	1255	20230314	132.27	3690	-21.00	20230526	1255	132.27	20230314	3805	-23.39	20220622	1255	132.27	20230314	0.97	N	332290	100	33 억		21619	N	N	0	N	00	N
68	20230619	150912	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	160	2	5.81	21856396280	7588608	518.77	2770	2965	2750	3580	1930	2755	2880.16	0.07	0	412254	2868	2811	2758	2701	2648	2785	2675	33	825	100	1650	5	1	33081323	964	-22.08	3.29	12	22.94	-132.00	885.00	3805	20220622	-23.39	1255	20230314	132.27	3690	-21.00	20230526	1255	132.27	20230314	3805	-23.39	20220622	1255	132.27	20230314	0.97	N	332290	100	33 억		21619	N	N	0	N	00	N
69	20230619	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	135	2	4.90	17225284840	6003634	410.42	2770	2965	2750	3580	1930	2755	2869.14	0.07	0	121978	2868	2811	2758	2701	2648	2785	2675	33	825	100	1650	5	1	33081323	956	-21.89	3.27	12	18.15	-132.00	885.00	3805	20220622	-24.05	1255	20230314	130.28	3690	-21.68	20230526	1255	130.28	20230314	3805	-24.05	20220622	1255	130.28	20230314	0.97	N	332290	100	33 억		21619	N	N	0	N	00	N
70	20230619	130305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	105	2	3.81	13252474950	4631108	316.59	2770	2965	2750	3580	1930	2755	2861.62	0.07	0	304092	2868	2811	2758	2701	2648	2785	2675	33	825	100	1650	5	1	33081323	946	-21.67	3.23	12	14.00	-132.00	885.00	3805	20220622	-24.84	1255	20230314	127.89	3690	-22.49	20230526	1255	127.89	20230314	3805	-24.84	20220622	1255	127.89	20230314	0.97	N	332290	100	33 억		21619	N	N	0	N	00	N
71	20230619	120253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	115	2	4.17	12368317715	4321118	295.40	2770	2965	2750	3580	1930	2755	2862.30	0.07	0	211085	2868	2811	2758	2701	2648	2785	2675	33	825	100	1650	5	1	33081323	949	-21.74	3.24	12	13.06	-132.00	885.00	3805	20220622	-24.57	1255	20230314	128.69	3690	-22.22	20230526	1255	128.69	20230314	3805	-24.57	20220622	1255	128.69	20230314	0.97	N	332290	100	33 억		21619	N	N	0	N	00	N
72	20230619	110719	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	145	2	5.26	10801543295	3775814	258.12	2770	2965	2750	3580	1930	2755	2860.72	0.07	0	72978	2868	2811	2758	2701	2648	2785	2675	33	825	100	1650	5	1	33081323	959	-21.97	3.28	12	11.41	-132.00	885.00	3805	20220622	-23.78	1255	20230314	131.08	3690	-21.41	20230526	1255	131.08	20230314	3805	-23.78	20220622	1255	131.08	20230314	0.97	N	332290	100	33 억		21619	N	N	0	N	00	N
73	20230619	100628	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	40	2	1.45	3265426310	1166254	79.73	2770	2860	2750	3580	1930	2755	2799.93	0.07	0	17782	2868	2811	2758	2701	2648	2785	2675	33	825	100	1650	5	1	33081323	925	-21.17	3.16	12	3.53	-132.00	885.00	3805	20220622	-26.54	1255	20230314	122.71	3690	-24.25	20230526	1255	122.71	20230314	3805	-26.54	20220622	1255	122.71	20230314	0.97	N	332290	100	33 억		21619	N	N	0	N	00	N
74	20230619	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	90	2	3.27	1330295670	472508	32.30	2770	2860	2770	3580	1930	2755	2815.39	0.07	0	105364	2868	2811	2758	2701	2648	2785	2675	33	825	100	1650	5	1	33081323	941	-21.55	3.21	12	1.43	-132.00	885.00	3805	20220622	-25.23	1255	20230314	126.69	3690	-22.90	20230526	1255	126.69	20230314	3805	-25.23	20220622	1255	126.69	20230314	0.97	N	332290	100	33 억		21619	N	N	0	N	00	N
75	20230616	160113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-40	5	-1.43	3869642425	1408623	42.47	2795	2815	2705	3630	1960	2795	2746.57	0.16	0	-31017	2921	2857	2816	2752	2711	2837	2732	33	835	100	1670	5	1	33081323	911	-20.87	3.11	12	4.26	-132.00	885.00	3805	20220622	-27.60	1255	20230314	119.52	3690	-25.34	20230526	1255	119.52	20230314	3805	-27.60	20220622	1255	119.52	20230314	0.67	N	332290	100	33 억		52153	N	N	0	N	00	N
76	20230616	151031	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-65	5	-2.33	3689314795	1342828	40.49	2795	2815	2705	3630	1960	2795	2746.89	0.16	0	-35118	2921	2857	2816	2752	2711	2837	2732	33	835	100	1670	5	1	33081323	903	-20.68	3.08	12	4.06	-132.00	885.00	3805	20220622	-28.25	1255	20230314	117.53	3690	-26.02	20230526	1255	117.53	20230314	3805	-28.25	20220622	1255	117.53	20230314	0.67	N	332290	100	33 억		52153	N	N	0	N	00	N
77	20230616	140131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-70	5	-2.50	3372896900	1226945	37.00	2795	2815	2705	3630	1960	2795	2748.46	0.16	0	-34932	2921	2857	2816	2752	2711	2837	2732	33	835	100	1670	5	1	33081323	901	-20.64	3.08	12	3.71	-132.00	885.00	3805	20220622	-28.38	1255	20230314	117.13	3690	-26.15	20230526	1255	117.13	20230314	3805	-28.38	20220622	1255	117.13	20230314	0.67	N	332290	100	33 억		52153	N	N	0	N	00	N
78	20230616	130218	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-55	5	-1.97	3138786315	1141407	34.42	2795	2815	2705	3630	1960	2795	2749.34	0.16	0	-31666	2921	2857	2816	2752	2711	2837	2732	33	835	100	1670	5	1	33081323	906	-20.76	3.10	12	3.45	-132.00	885.00	3805	20220622	-27.99	1255	20230314	118.33	3690	-25.75	20230526	1255	118.33	20230314	3805	-27.99	20220622	1255	118.33	20230314	0.67	N	332290	100	33 억		52153	N	N	0	N	00	N
79	20230616	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-50	5	-1.79	2960698400	1076299	32.45	2795	2815	2705	3630	1960	2795	2750.20	0.16	0	-32247	2921	2857	2816	2752	2711	2837	2732	33	835	100	1670	5	1	33081323	908	-20.80	3.10	12	3.25	-132.00	885.00	3805	20220622	-27.86	1255	20230314	118.73	3690	-25.61	20230526	1255	118.73	20230314	3805	-27.86	20220622	1255	118.73	20230314	0.67	N	332290	100	33 억		52153	N	N	0	N	00	N
80	20230616	110142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-35	5	-1.25	2784149580	1011920	30.51	2795	2815	2705	3630	1960	2795	2750.71	0.16	0	-28928	2921	2857	2816	2752	2711	2837	2732	33	835	100	1670	5	1	33081323	913	-20.91	3.12	12	3.06	-132.00	885.00	3805	20220622	-27.46	1255	20230314	119.92	3690	-25.20	20230526	1255	119.92	20230314	3805	-27.46	20220622	1255	119.92	20230314	0.67	N	332290	100	33 억		52153	N	N	0	N	00	N
81	20230616	100123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-40	5	-1.43	1475919405	533771	16.09	2795	2815	2710	3630	1960	2795	2764.23	0.16	0	-10879	2921	2857	2816	2752	2711	2837	2732	33	835	100	1670	5	1	33081323	911	-20.87	3.11	12	1.61	-132.00	885.00	3805	20220622	-27.60	1255	20230314	119.52	3690	-25.34	20230526	1255	119.52	20230314	3805	-27.60	20220622	1255	119.52	20230314	0.67	N	332290	100	33 억		52153	N	N	0	N	00	N
82	20230616	090635	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-35	5	-1.25	439023950	159805	4.82	2795	2795	2710	3630	1960	2795	2742.39	0.16	0	5274	2921	2857	2816	2752	2711	2837	2732	33	835	100	1670	5	1	33081323	913	-20.91	3.12	12	0.48	-132.00	885.00	3805	20220622	-27.46	1255	20230314	119.92	3690	-25.20	20230526	1255	119.92	20230314	3805	-27.46	20220622	1255	119.92	20230314	0.67	N	332290	100	33 억		52153	N	N	0	N	00	N
83	20230615	150832	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-105	5	-3.59	8974930645	3183671	15.81	2825	2880	2775	3800	2050	2925	2818.98	0.67	0	-180416	3321	3122	2916	2717	2511	3222	2817	33	875	100	1750	5	1	33081323	933	-21.36	3.19	12	9.62	-132.00	885.00	3805	20220622	-25.89	1255	20230314	124.70	3690	-23.58	20230526	1255	124.70	20230314	3805	-25.89	20220622	1255	124.70	20230314	0.71	N	332290	100	33 억		220937	N	N	0	N	00	N
84	20230615	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-130	5	-4.44	8454109360	2997498	14.88	2825	2880	2775	3800	2050	2925	2820.32	0.67	0	-176526	3321	3122	2916	2717	2511	3222	2817	33	875	100	1750	5	1	33081323	925	-21.17	3.16	12	9.06	-132.00	885.00	3805	20220622	-26.54	1255	20230314	122.71	3690	-24.25	20230526	1255	122.71	20230314	3805	-26.54	20220622	1255	122.71	20230314	0.71	N	332290	100	33 억		220937	N	N	0	N	00	N
85	20230615	130321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	-100	5	-3.42	7894537500	2797942	13.89	2825	2880	2775	3800	2050	2925	2821.48	0.67	0	-171769	3321	3122	2916	2717	2511	3222	2817	33	875	100	1750	5	1	33081323	935	-21.40	3.19	12	8.46	-132.00	885.00	3805	20220622	-25.76	1255	20230314	125.10	3690	-23.44	20230526	1255	125.10	20230314	3805	-25.76	20220622	1255	125.10	20230314	0.71	N	332290	100	33 억		220937	N	N	0	N	00	N
86	20230615	120216	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-115	5	-3.93	7169681255	2540832	12.61	2825	2880	2775	3800	2050	2925	2821.70	0.67	0	-166386	3321	3122	2916	2717	2511	3222	2817	33	875	100	1750	5	1	33081323	930	-21.29	3.18	12	7.68	-132.00	885.00	3805	20220622	-26.15	1255	20230314	123.90	3690	-23.85	20230526	1255	123.90	20230314	3805	-26.15	20220622	1255	123.90	20230314	0.71	N	332290	100	33 억		220937	N	N	0	N	00	N
87	20230615	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-90	5	-3.08	6378528980	2259355	11.22	2825	2880	2775	3800	2050	2925	2823.07	0.67	0	-144257	3321	3122	2916	2717	2511	3222	2817	33	875	100	1750	5	1	33081323	938	-21.48	3.20	12	6.83	-132.00	885.00	3805	20220622	-25.49	1255	20230314	125.90	3690	-23.17	20230526	1255	125.90	20230314	3805	-25.49	20220622	1255	125.90	20230314	0.71	N	332290	100	33 억		220937	N	N	0	N	00	N
88	20230611	184523	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	35	2	1.28	9729762020	3466386	40.20	2730	2880	2730	3545	1915	2730	2807.71	0.95	314704	309592	2996	2862	2786	2652	2576	2825	2615	33	815	100	1630	5	1	33081323	915	-20.95	3.12	12	10.48	-132.00	885.00	3805	20220622	-27.33	1255	20230314	120.32	3690	-25.07	20230526	1255	120.32	20230314	3805	-27.33	20220622	1255	120.32	20230314	0.87	N	332290	100	33 억		314836	N	N	0	N	00	N
89	20230611	181739	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	35	2	1.28	9729762020	3466386	40.20	2730	2880	2730	3545	1915	2730	2807.71	0.95	314704	309592	2996	2862	2786	2652	2576	2825	2615	33	815	100	1630	5	1	33081323	915	-20.95	3.12	12	10.48	-132.00	885.00	3805	20220622	-27.33	1255	20230314	120.32	3690	-25.07	20230526	1255	120.32	20230314	3805	-27.33	20220622	1255	120.32	20230314	0.87	N	332290	100	33 억		314836	N	N	0	N	00	N