KissMeData/226340/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	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1782	-13	5	-0.72	151340564	84715	67.57	1775	1830	1770	2330	1257	1795	1786.49	1.40	0	-15289	1847	1820	1800	1773	1753	1811	1764	31	536	100	1220	1	1	30699596	547	27.42	2.13	12	0.28	65.00	835.00	1950	20221205	-8.62	1255	20221013	41.99	1906	-6.51	20230210	1363	30.74	20230427	1950	-8.62	20221205	1255	41.99	20221013	2.31	N	226340	100	30 억		429565	N	N	0	N	00	N
3	20230630	150915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	-24	5	-1.34	145324575	81329	64.87	1775	1830	1770	2330	1257	1795	1786.87	1.40	0	-15277	1847	1820	1800	1773	1753	1811	1764	31	536	100	1220	1	1	30699596	544	27.25	2.12	12	0.26	65.00	835.00	1950	20221205	-9.18	1255	20221013	41.12	1906	-7.08	20230210	1363	29.93	20230427	1950	-9.18	20221205	1255	41.12	20221013	2.31	N	226340	100	30 억		429565	N	N	0	N	00	N
4	20230630	140913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1783	-12	5	-0.67	121883345	68113	54.33	1775	1830	1774	2330	1257	1795	1789.43	1.40	0	-11454	1847	1820	1800	1773	1753	1811	1764	31	536	100	1220	1	1	30699596	547	27.43	2.14	12	0.22	65.00	835.00	1950	20221205	-8.56	1255	20221013	42.07	1906	-6.45	20230210	1363	30.81	20230427	1950	-8.56	20221205	1255	42.07	20221013	2.31	N	226340	100	30 억		429565	N	N	0	N	00	N
5	20230630	130912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1786	-9	5	-0.50	93684743	52259	41.68	1775	1830	1775	2330	1257	1795	1792.70	1.40	0	-5124	1847	1820	1800	1773	1753	1811	1764	31	536	100	1220	1	1	30699596	548	27.48	2.14	12	0.17	65.00	835.00	1950	20221205	-8.41	1255	20221013	42.31	1906	-6.30	20230210	1363	31.03	20230427	1950	-8.41	20221205	1255	42.31	20221013	2.31	N	226340	100	30 억		429565	N	N	0	N	00	N
6	20230630	120909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1797	2	2	0.11	91607449	51096	40.76	1775	1830	1775	2330	1257	1795	1792.85	1.40	0	-4345	1847	1820	1800	1773	1753	1811	1764	31	536	100	1220	1	1	30699596	552	27.65	2.15	12	0.17	65.00	835.00	1950	20221205	-7.85	1255	20221013	43.19	1906	-5.72	20230210	1363	31.84	20230427	1950	-7.85	20221205	1255	43.19	20221013	2.31	N	226340	100	30 억		429565	N	N	0	N	00	N
7	20230630	110912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1814	19	2	1.06	62531881	34945	27.87	1775	1830	1775	2330	1257	1795	1789.44	1.40	0	247	1847	1820	1800	1773	1753	1811	1764	31	536	100	1220	1	1	30699596	557	27.91	2.17	12	0.11	65.00	835.00	1950	20221205	-6.97	1255	20221013	44.54	1906	-4.83	20230210	1363	33.09	20230427	1950	-6.97	20221205	1255	44.54	20221013	2.31	N	226340	100	30 억		429565	N	N	0	N	00	N
8	20230630	100913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1786	-9	5	-0.50	47338262	26541	21.17	1775	1825	1775	2330	1257	1795	1783.59	1.40	0	1791	1847	1820	1800	1773	1753	1811	1764	31	536	100	1220	1	1	30699596	548	27.48	2.14	12	0.09	65.00	835.00	1950	20221205	-8.41	1255	20221013	42.31	1906	-6.30	20230210	1363	31.03	20230427	1950	-8.41	20221205	1255	42.31	20221013	2.31	N	226340	100	30 억		429565	N	N	0	N	00	N
9	20230630	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1804	9	2	0.50	20058889	11234	8.96	1775	1804	1775	2330	1257	1795	1785.55	1.40	0	502	1847	1820	1800	1773	1753	1811	1764	31	536	100	1220	1	1	30699596	554	27.75	2.16	12	0.04	65.00	835.00	1950	20221205	-7.49	1255	20221013	43.75	1906	-5.35	20230210	1363	32.36	20230427	1950	-7.49	20221205	1255	43.75	20221013	2.31	N	226340	100	30 억		429565	N	N	0	N	00	N
10	20230629	160907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1795	-35	5	-1.91	225771401	125368	43.12	1817	1827	1780	2375	1281	1830	1800.87	1.54	0	-42915	1902	1865	1817	1780	1732	1884	1799	31	547	100	1240	1	1	30699596	551	27.62	2.15	12	0.41	65.00	835.00	1950	20221205	-7.95	1255	20221013	43.03	1906	-5.82	20230210	1363	31.69	20230427	1950	-7.95	20221205	1255	43.03	20221013	2.27	N	226340	100	30 억		472230	N	N	0	N	00	N
11	20230629	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1803	-27	5	-1.48	220915271	122662	42.19	1817	1827	1780	2375	1281	1830	1801.01	1.54	0	-42116	1902	1865	1817	1780	1732	1884	1799	31	547	100	1240	1	1	30699596	554	27.74	2.16	12	0.40	65.00	835.00	1950	20221205	-7.54	1255	20221013	43.67	1906	-5.40	20230210	1363	32.28	20230427	1950	-7.54	20221205	1255	43.67	20221013	2.27	N	226340	100	30 억		472230	N	N	0	N	00	N
12	20230629	140905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1801	-29	5	-1.58	197235525	109446	37.65	1817	1827	1780	2375	1281	1830	1802.13	1.54	0	-40910	1902	1865	1817	1780	1732	1884	1799	31	547	100	1240	1	1	30699596	553	27.71	2.16	12	0.36	65.00	835.00	1950	20221205	-7.64	1255	20221013	43.51	1906	-5.51	20230210	1363	32.13	20230427	1950	-7.64	20221205	1255	43.51	20221013	2.27	N	226340	100	30 억		472230	N	N	0	N	00	N
13	20230629	130905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1815	-15	5	-0.82	183415128	101816	35.02	1817	1827	1780	2375	1281	1830	1801.44	1.54	0	-36849	1902	1865	1817	1780	1732	1884	1799	31	547	100	1240	1	1	30699596	557	27.92	2.17	12	0.33	65.00	835.00	1950	20221205	-6.92	1255	20221013	44.62	1906	-4.77	20230210	1363	33.16	20230427	1950	-6.92	20221205	1255	44.62	20221013	2.27	N	226340	100	30 억		472230	N	N	0	N	00	N
14	20230629	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1805	-25	5	-1.37	167407126	93009	31.99	1817	1827	1780	2375	1281	1830	1799.90	1.54	0	-34383	1902	1865	1817	1780	1732	1884	1799	31	547	100	1240	1	1	30699596	554	27.77	2.16	12	0.30	65.00	835.00	1950	20221205	-7.44	1255	20221013	43.82	1906	-5.30	20230210	1363	32.43	20230427	1950	-7.44	20221205	1255	43.82	20221013	2.27	N	226340	100	30 억		472230	N	N	0	N	00	N
15	20230629	110910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1787	-43	5	-2.35	144853354	80431	27.67	1817	1827	1780	2375	1281	1830	1800.96	1.54	0	-34923	1902	1865	1817	1780	1732	1884	1799	31	547	100	1240	1	1	30699596	549	27.49	2.14	12	0.26	65.00	835.00	1950	20221205	-8.36	1255	20221013	42.39	1906	-6.24	20230210	1363	31.11	20230427	1950	-8.36	20221205	1255	42.39	20221013	2.27	N	226340	100	30 억		472230	N	N	0	N	00	N
16	20230629	100911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1794	-36	5	-1.97	101586299	56245	19.35	1817	1827	1783	2375	1281	1830	1806.14	1.54	0	-32005	1902	1865	1817	1780	1732	1884	1799	31	547	100	1240	1	1	30699596	551	27.60	2.15	12	0.18	65.00	835.00	1950	20221205	-8.00	1255	20221013	42.95	1906	-5.88	20230210	1363	31.62	20230427	1950	-8.00	20221205	1255	42.95	20221013	2.27	N	226340	100	30 억		472230	N	N	0	N	00	N
17	20230629	090824	57	100.00	KOSDAQ		화학	N	N	N	N		N	1807	-23	5	-1.26	19198072	10611	3.65	1817	1817	1800	2375	1281	1830	1809.26	1.54	0	-4175	1902	1865	1817	1780	1732	1884	1799	31	547	100	1240	1	1	30699596	555	27.80	2.16	12	0.03	65.00	835.00	1950	20221205	-7.33	1255	20221013	43.98	1906	-5.19	20230210	1363	32.58	20230427	1950	-7.33	20221205	1255	43.98	20221013	2.27	N	226340	100	30 억		472230	N	N	0	N	00	N
18	20230628	160856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1830	47	2	2.64	531220776	290646	185.84	1783	1854	1769	2315	1249	1783	1827.72	1.45	0	27859	1885	1833	1796	1744	1707	1860	1771	31	533	100	1210	1	1	30699596	562	28.15	2.19	12	0.95	65.00	835.00	1950	20221205	-6.15	1255	20221013	45.82	1906	-3.99	20230210	1363	34.26	20230427	1950	-6.15	20221205	1255	45.82	20221013	2.29	N	226340	100	30 억		444354	N	N	0	N	00	N
19	20230628	150903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1833	50	2	2.80	504200505	275872	176.40	1783	1854	1769	2315	1249	1783	1827.66	1.45	0	29867	1885	1833	1796	1744	1707	1860	1771	31	533	100	1210	1	1	30699596	563	28.20	2.20	12	0.90	65.00	835.00	1950	20221205	-6.00	1255	20221013	46.06	1906	-3.83	20230210	1363	34.48	20230427	1950	-6.00	20221205	1255	46.06	20221013	2.29	N	226340	100	30 억		444354	N	N	0	N	00	N
20	20230628	140902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1847	64	2	3.59	440086344	240953	154.07	1783	1854	1769	2315	1249	1783	1826.44	1.45	0	35308	1885	1833	1796	1744	1707	1860	1771	31	533	100	1210	1	1	30699596	567	28.42	2.21	12	0.78	65.00	835.00	1950	20221205	-5.28	1255	20221013	47.17	1906	-3.10	20230210	1363	35.51	20230427	1950	-5.28	20221205	1255	47.17	20221013	2.29	N	226340	100	30 억		444354	N	N	0	N	00	N
21	20230628	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1847	64	2	3.59	370737590	203405	130.06	1783	1849	1769	2315	1249	1783	1822.66	1.45	0	27435	1885	1833	1796	1744	1707	1860	1771	31	533	100	1210	1	1	30699596	567	28.42	2.21	12	0.66	65.00	835.00	1950	20221205	-5.28	1255	20221013	47.17	1906	-3.10	20230210	1363	35.51	20230427	1950	-5.28	20221205	1255	47.17	20221013	2.29	N	226340	100	30 억		444354	N	N	0	N	00	N
22	20230628	120913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1829	46	2	2.58	277880356	152891	97.76	1783	1845	1769	2315	1249	1783	1817.51	1.45	0	17074	1885	1833	1796	1744	1707	1860	1771	31	533	100	1210	1	1	30699596	561	28.14	2.19	12	0.50	65.00	835.00	1950	20221205	-6.21	1255	20221013	45.74	1906	-4.04	20230210	1363	34.19	20230427	1950	-6.21	20221205	1255	45.74	20221013	2.29	N	226340	100	30 억		444354	N	N	0	N	00	N
23	20230628	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1825	42	2	2.36	176889610	97851	62.57	1783	1833	1769	2315	1249	1783	1807.74	1.45	0	11349	1885	1833	1796	1744	1707	1860	1771	31	533	100	1210	1	1	30699596	560	28.08	2.19	12	0.32	65.00	835.00	1950	20221205	-6.41	1255	20221013	45.42	1906	-4.25	20230210	1363	33.90	20230427	1950	-6.41	20221205	1255	45.42	20221013	2.29	N	226340	100	30 억		444354	N	N	0	N	00	N
24	20230628	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1809	26	2	1.46	118099358	65610	41.95	1783	1830	1769	2315	1249	1783	1800.02	1.45	0	4031	1885	1833	1796	1744	1707	1860	1771	31	533	100	1210	1	1	30699596	555	27.83	2.17	12	0.21	65.00	835.00	1950	20221205	-7.23	1255	20221013	44.14	1906	-5.09	20230210	1363	32.72	20230427	1950	-7.23	20221205	1255	44.14	20221013	2.29	N	226340	100	30 억		444354	N	N	0	N	00	N
25	20230628	090904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1794	11	2	0.62	4419297	2478	1.58	1783	1794	1783	2315	1249	1783	1783.41	1.45	0	-54	1885	1833	1796	1744	1707	1860	1771	31	533	100	1210	1	1	30699596	551	27.60	2.15	12	0.01	65.00	835.00	1950	20221205	-8.00	1255	20221013	42.95	1906	-5.88	20230210	1363	31.62	20230427	1950	-8.00	20221205	1255	42.95	20221013	2.29	N	226340	100	30 억		444354	N	N	0	N	00	N
26	20230627	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1783	19	2	1.08	281220008	156357	169.86	1764	1848	1759	2290	1235	1764	1798.58	1.36	0	25743	1798	1781	1753	1736	1708	1789	1744	31	527	100	1190	1	1	30699596	547	27.43	2.14	12	0.51	65.00	835.00	1950	20221205	-8.56	1255	20221013	42.07	1906	-6.45	20230210	1363	30.81	20230427	1950	-8.56	20221205	1255	42.07	20221013	2.31	N	226340	100	30 억		418820	N	N	0	N	00	N
27	20230627	150910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1774	10	2	0.57	277946935	154521	167.86	1764	1848	1759	2290	1235	1764	1798.76	1.36	0	25932	1798	1781	1753	1736	1708	1789	1744	31	527	100	1190	1	1	30699596	545	27.29	2.12	12	0.50	65.00	835.00	1950	20221205	-9.03	1255	20221013	41.35	1906	-6.93	20230210	1363	30.15	20230427	1950	-9.03	20221205	1255	41.35	20221013	2.31	N	226340	100	30 억		418820	N	N	0	N	00	N
28	20230627	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1778	14	2	0.79	269612220	149824	162.76	1764	1848	1759	2290	1235	1764	1799.53	1.36	0	25609	1798	1781	1753	1736	1708	1789	1744	31	527	100	1190	1	1	30699596	546	27.35	2.13	12	0.49	65.00	835.00	1950	20221205	-8.82	1255	20221013	41.67	1906	-6.72	20230210	1363	30.45	20230427	1950	-8.82	20221205	1255	41.67	20221013	2.31	N	226340	100	30 억		418820	N	N	0	N	00	N
29	20230627	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1779	15	2	0.85	238161280	132167	143.58	1764	1848	1759	2290	1235	1764	1801.97	1.36	0	24183	1798	1781	1753	1736	1708	1789	1744	31	527	100	1190	1	1	30699596	546	27.37	2.13	12	0.43	65.00	835.00	1950	20221205	-8.77	1255	20221013	41.75	1906	-6.66	20230210	1363	30.52	20230427	1950	-8.77	20221205	1255	41.75	20221013	2.31	N	226340	100	30 억		418820	N	N	0	N	00	N
30	20230627	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1791	27	2	1.53	218621537	121199	131.66	1764	1848	1759	2290	1235	1764	1803.82	1.36	0	23780	1798	1781	1753	1736	1708	1789	1744	31	527	100	1190	1	1	30699596	550	27.55	2.14	12	0.39	65.00	835.00	1950	20221205	-8.15	1255	20221013	42.71	1906	-6.03	20230210	1363	31.40	20230427	1950	-8.15	20221205	1255	42.71	20221013	2.31	N	226340	100	30 억		418820	N	N	0	N	00	N
31	20230627	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1796	32	2	1.81	191553971	106123	115.29	1764	1848	1759	2290	1235	1764	1805.02	1.36	0	25654	1798	1781	1753	1736	1708	1789	1744	31	527	100	1190	1	1	30699596	551	27.63	2.15	12	0.35	65.00	835.00	1950	20221205	-7.90	1255	20221013	43.11	1906	-5.77	20230210	1363	31.77	20230427	1950	-7.90	20221205	1255	43.11	20221013	2.31	N	226340	100	30 억		418820	N	N	0	N	00	N
32	20230627	100859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1797	33	2	1.87	156072426	86293	93.74	1764	1848	1759	2290	1235	1764	1808.63	1.36	0	21184	1798	1781	1753	1736	1708	1789	1744	31	527	100	1190	1	1	30699596	552	27.65	2.15	12	0.28	65.00	835.00	1950	20221205	-7.85	1255	20221013	43.19	1906	-5.72	20230210	1363	31.84	20230427	1950	-7.85	20221205	1255	43.19	20221013	2.31	N	226340	100	30 억		418820	N	N	0	N	00	N
33	20230627	090903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1774	10	2	0.57	4194327	2377	2.58	1764	1774	1759	2290	1235	1764	1764.55	1.36	0	-53	1798	1781	1753	1736	1708	1789	1744	31	527	100	1190	1	1	30699596	545	27.29	2.12	12	0.01	65.00	835.00	1950	20221205	-9.03	1255	20221013	41.35	1906	-6.93	20230210	1363	30.15	20230427	1950	-9.03	20221205	1255	41.35	20221013	2.31	N	226340	100	30 억		418820	N	N	0	N	00	N
34	20230626	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1764	4	2	0.23	153844077	88457	84.63	1760	1770	1725	2285	1232	1760	1739.20	1.26	0	31000	1800	1780	1761	1741	1722	1790	1751	31	526	100	1190	1	1	30699596	542	27.14	2.11	12	0.29	65.00	835.00	1950	20221205	-9.54	1255	20221013	40.56	1906	-7.45	20230210	1363	29.42	20230427	1950	-9.54	20221205	1255	40.56	20221013	2.33	N	226340	100	30 억		387943	N	N	0	N	00	N
35	20230626	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1769	9	2	0.51	149275715	85867	82.16	1760	1770	1725	2285	1232	1760	1738.45	1.26	0	29707	1800	1780	1761	1741	1722	1790	1751	31	526	100	1190	1	1	30699596	543	27.22	2.12	12	0.28	65.00	835.00	1950	20221205	-9.28	1255	20221013	40.96	1906	-7.19	20230210	1363	29.79	20230427	1950	-9.28	20221205	1255	40.96	20221013	2.33	N	226340	100	30 억		387943	N	N	0	N	00	N
36	20230626	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1767	7	2	0.40	146300212	84185	80.55	1760	1769	1725	2285	1232	1760	1737.84	1.26	0	29689	1800	1780	1761	1741	1722	1790	1751	31	526	100	1190	1	1	30699596	542	27.18	2.12	12	0.27	65.00	835.00	1950	20221205	-9.38	1255	20221013	40.80	1906	-7.29	20230210	1363	29.64	20230427	1950	-9.38	20221205	1255	40.80	20221013	2.33	N	226340	100	30 억		387943	N	N	0	N	00	N
37	20230626	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1754	-6	5	-0.34	136248383	78474	75.08	1760	1761	1725	2285	1232	1760	1736.22	1.26	0	29164	1800	1780	1761	1741	1722	1790	1751	31	526	100	1190	1	1	30699596	538	26.98	2.10	12	0.26	65.00	835.00	1950	20221205	-10.05	1255	20221013	39.76	1906	-7.97	20230210	1363	28.69	20230427	1950	-10.05	20221205	1255	39.76	20221013	2.33	N	226340	100	30 억		387943	N	N	0	N	00	N
38	20230626	120902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1745	-15	5	-0.85	118589186	68362	65.41	1760	1761	1725	2285	1232	1760	1734.72	1.26	0	22635	1800	1780	1761	1741	1722	1790	1751	31	526	100	1190	1	1	30699596	536	26.85	2.09	12	0.22	65.00	835.00	1950	20221205	-10.51	1255	20221013	39.04	1906	-8.45	20230210	1363	28.03	20230427	1950	-10.51	20221205	1255	39.04	20221013	2.33	N	226340	100	30 억		387943	N	N	0	N	00	N
39	20230626	110901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1743	-17	5	-0.97	106085200	61194	58.55	1760	1761	1725	2285	1232	1760	1733.59	1.26	0	20090	1800	1780	1761	1741	1722	1790	1751	31	526	100	1190	1	1	30699596	535	26.82	2.09	12	0.20	65.00	835.00	1950	20221205	-10.62	1255	20221013	38.88	1906	-8.55	20230210	1363	27.88	20230427	1950	-10.62	20221205	1255	38.88	20221013	2.33	N	226340	100	30 억		387943	N	N	0	N	00	N
40	20230626	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1743	-17	5	-0.97	58151905	33528	32.08	1760	1761	1725	2285	1232	1760	1734.43	1.26	0	5646	1800	1780	1761	1741	1722	1790	1751	31	526	100	1190	1	1	30699596	535	26.82	2.09	12	0.11	65.00	835.00	1950	20221205	-10.62	1255	20221013	38.88	1906	-8.55	20230210	1363	27.88	20230427	1950	-10.62	20221205	1255	38.88	20221013	2.33	N	226340	100	30 억		387943	N	N	0	N	00	N
41	20230626	090905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1754	-6	5	-0.34	6240703	3563	3.41	1760	1761	1735	2285	1232	1760	1751.53	1.26	0	-2819	1800	1780	1761	1741	1722	1790	1751	31	526	100	1190	1	1	30699596	538	26.98	2.10	12	0.01	65.00	835.00	1950	20221205	-10.05	1255	20221013	39.76	1906	-7.97	20230210	1363	28.69	20230427	1950	-10.05	20221205	1255	39.76	20221013	2.33	N	226340	100	30 억		387943	N	N	0	N	00	N
42	20230623	182011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1760	5	2	0.28	183918393	104516	85.87	1749	1781	1742	2280	1229	1755	1759.71	1.25	0	6128	1807	1780	1765	1738	1723	1773	1731	31	525	100	1190	1	1	30699596	540	27.08	2.11	12	0.34	65.00	835.00	1950	20221205	-9.74	1255	20221013	40.24	1906	-7.66	20230210	1363	29.13	20230427	1950	-9.74	20221205	1255	40.24	20221013	2.35	N	226340	100	30 억		382399	N	N	0	N	00	N
43	20230623	140724	57	100.00	KOSDAQ		화학	N	N	N	N		N	1764	9	2	0.51	137241334	78019	64.10	1749	1781	1742	2280	1229	1755	1759.08	1.25	0	3270	1807	1780	1765	1738	1723	1773	1731	31	525	100	1190	1	1	30699596	542	27.14	2.11	12	0.25	65.00	835.00	1950	20221205	-9.54	1255	20221013	40.56	1906	-7.45	20230210	1363	29.42	20230427	1950	-9.54	20221205	1255	40.56	20221013	2.35	N	226340	100	30 억		382399	N	N	0	N	00	N
44	20230622	160547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1755	-47	5	-2.61	213268813	120515	32.73	1792	1792	1750	2340	1262	1802	1769.65	1.31	0	-20329	1896	1848	1792	1744	1688	1873	1769	31	539	100	1220	1	1	30699596	539	27.00	2.10	12	0.39	65.00	835.00	1950	20221205	-10.00	1255	20221013	39.84	1906	-7.92	20230210	1363	28.76	20230427	1950	-10.00	20221205	1255	39.84	20221013	2.21	N	226340	100	30 억		402564	N	N	0	N	00	N
45	20230622	150307	57	100.00	KOSDAQ		화학	N	N	N	N		N	1764	-38	5	-2.11	144317548	81297	22.08	1792	1792	1757	2340	1262	1802	1775.19	1.31	0	-15711	1896	1848	1792	1744	1688	1873	1769	31	539	100	1220	1	1	30699596	542	27.14	2.11	12	0.26	65.00	835.00	1950	20221205	-9.54	1255	20221013	40.56	1906	-7.45	20230210	1363	29.42	20230427	1950	-9.54	20221205	1255	40.56	20221013	2.21	N	226340	100	30 억		402564	N	N	0	N	00	N
46	20230622	140539	57	100.00	KOSDAQ		화학	N	N	N	N		N	1764	-38	5	-2.11	132309766	74497	20.23	1792	1792	1757	2340	1262	1802	1776.04	1.31	0	-14340	1896	1848	1792	1744	1688	1873	1769	31	539	100	1220	1	1	30699596	542	27.14	2.11	12	0.24	65.00	835.00	1950	20221205	-9.54	1255	20221013	40.56	1906	-7.45	20230210	1363	29.42	20230427	1950	-9.54	20221205	1255	40.56	20221013	2.21	N	226340	100	30 억		402564	N	N	0	N	00	N
47	20230622	130532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	-31	5	-1.72	104391564	58710	15.94	1792	1792	1757	2340	1262	1802	1778.09	1.31	0	-6083	1896	1848	1792	1744	1688	1873	1769	31	539	100	1220	1	1	30699596	544	27.25	2.12	12	0.19	65.00	835.00	1950	20221205	-9.18	1255	20221013	41.12	1906	-7.08	20230210	1363	29.93	20230427	1950	-9.18	20221205	1255	41.12	20221013	2.21	N	226340	100	30 억		402564	N	N	0	N	00	N
48	20230622	120214	57	100.00	KOSDAQ		화학	N	N	N	N		N	1791	-11	5	-0.61	79903279	44953	12.21	1792	1792	1757	2340	1262	1802	1777.48	1.31	0	-1115	1896	1848	1792	1744	1688	1873	1769	31	539	100	1220	1	1	30699596	550	27.55	2.14	12	0.15	65.00	835.00	1950	20221205	-8.15	1255	20221013	42.71	1906	-6.03	20230210	1363	31.40	20230427	1950	-8.15	20221205	1255	42.71	20221013	2.21	N	226340	100	30 억		402564	N	N	0	N	00	N
49	20230622	110728	57	100.00	KOSDAQ		화학	N	N	N	N		N	1783	-19	5	-1.05	75688778	42593	11.57	1792	1792	1757	2340	1262	1802	1777.02	1.31	0	43	1896	1848	1792	1744	1688	1873	1769	31	539	100	1220	1	1	30699596	547	27.43	2.14	12	0.14	65.00	835.00	1950	20221205	-8.56	1255	20221013	42.07	1906	-6.45	20230210	1363	30.81	20230427	1950	-8.56	20221205	1255	42.07	20221013	2.21	N	226340	100	30 억		402564	N	N	0	N	00	N
50	20230622	100430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	-31	5	-1.72	55191828	31104	8.45	1792	1792	1757	2340	1262	1802	1774.43	1.31	0	1794	1896	1848	1792	1744	1688	1873	1769	31	539	100	1220	1	1	30699596	544	27.25	2.12	12	0.10	65.00	835.00	1950	20221205	-9.18	1255	20221013	41.12	1906	-7.08	20230210	1363	29.93	20230427	1950	-9.18	20221205	1255	41.12	20221013	2.21	N	226340	100	30 억		402564	N	N	0	N	00	N
51	20230622	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	1781	-21	5	-1.17	18350349	10346	2.81	1792	1792	1757	2340	1262	1802	1773.67	1.31	0	-3439	1896	1848	1792	1744	1688	1873	1769	31	539	100	1220	1	1	30699596	547	27.40	2.13	12	0.03	65.00	835.00	1950	20221205	-8.67	1255	20221013	41.91	1906	-6.56	20230210	1363	30.67	20230427	1950	-8.67	20221205	1255	41.91	20221013	2.21	N	226340	100	30 억		402564	N	N	0	N	00	N
52	20230621	160646	57	100.00	KOSDAQ		화학	N	N	N	N		N	1802	9	2	0.50	660678408	368101	32.37	1782	1840	1736	2330	1256	1793	1794.83	1.27	0	2273	1939	1866	1773	1700	1607	1902	1736	31	537	100	1210	1	1	30699596	553	27.72	2.16	12	1.20	65.00	835.00	1950	20221205	-7.59	1255	20221013	43.59	1906	-5.46	20230210	1363	32.21	20230427	1950	-7.59	20221205	1255	43.59	20221013	2.17	N	226340	100	30 억		389502	N	N	0	N	00	N
53	20230621	150802	57	100.00	KOSDAQ		화학	N	N	N	N		N	1791	-2	5	-0.11	634660035	353593	31.10	1782	1840	1736	2330	1256	1793	1794.89	1.27	0	1319	1939	1866	1773	1700	1607	1902	1736	31	537	100	1210	1	1	30699596	550	27.55	2.14	12	1.15	65.00	835.00	1950	20221205	-8.15	1255	20221013	42.71	1906	-6.03	20230210	1363	31.40	20230427	1950	-8.15	20221205	1255	42.71	20221013	2.17	N	226340	100	30 억		389502	N	N	0	N	00	N
54	20230621	140553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1801	8	2	0.45	555528837	309348	27.21	1782	1840	1736	2330	1256	1793	1795.81	1.27	0	120	1939	1866	1773	1700	1607	1902	1736	31	537	100	1210	1	1	30699596	553	27.71	2.16	12	1.01	65.00	835.00	1950	20221205	-7.64	1255	20221013	43.51	1906	-5.51	20230210	1363	32.13	20230427	1950	-7.64	20221205	1255	43.51	20221013	2.17	N	226340	100	30 억		389502	N	N	0	N	00	N
55	20230621	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1809	16	2	0.89	362694799	203434	17.89	1782	1817	1736	2330	1256	1793	1782.86	1.27	0	6520	1939	1866	1773	1700	1607	1902	1736	31	537	100	1210	1	1	30699596	555	27.83	2.17	12	0.66	65.00	835.00	1950	20221205	-7.23	1255	20221013	44.14	1906	-5.09	20230210	1363	32.72	20230427	1950	-7.23	20221205	1255	44.14	20221013	2.17	N	226340	100	30 억		389502	N	N	0	N	00	N
56	20230621	120121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1797	4	2	0.22	307292819	172720	15.19	1782	1808	1736	2330	1256	1793	1779.14	1.27	0	-4574	1939	1866	1773	1700	1607	1902	1736	31	537	100	1210	1	1	30699596	552	27.65	2.15	12	0.56	65.00	835.00	1950	20221205	-7.85	1255	20221013	43.19	1906	-5.72	20230210	1363	31.84	20230427	1950	-7.85	20221205	1255	43.19	20221013	2.17	N	226340	100	30 억		389502	N	N	0	N	00	N
57	20230621	110852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1791	-2	5	-0.11	248380111	139939	12.31	1782	1808	1736	2330	1256	1793	1774.92	1.27	0	-3762	1939	1866	1773	1700	1607	1902	1736	31	537	100	1210	1	1	30699596	550	27.55	2.14	12	0.46	65.00	835.00	1950	20221205	-8.15	1255	20221013	42.71	1906	-6.03	20230210	1363	31.40	20230427	1950	-8.15	20221205	1255	42.71	20221013	2.17	N	226340	100	30 억		389502	N	N	0	N	00	N
58	20230621	100630	57	100.00	KOSDAQ		화학	N	N	N	N		N	1773	-20	5	-1.12	184388256	103802	9.13	1782	1808	1736	2330	1256	1793	1776.34	1.27	0	-5918	1939	1866	1773	1700	1607	1902	1736	31	537	100	1210	1	1	30699596	544	27.28	2.12	12	0.34	65.00	835.00	1950	20221205	-9.08	1255	20221013	41.27	1906	-6.98	20230210	1363	30.08	20230427	1950	-9.08	20221205	1255	41.27	20221013	2.17	N	226340	100	30 억		389502	N	N	0	N	00	N
59	20230621	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	1765	-28	5	-1.56	54819006	31163	2.74	1782	1782	1736	2330	1256	1793	1759.09	1.27	0	-3395	1939	1866	1773	1700	1607	1902	1736	31	537	100	1210	1	1	30699596	542	27.15	2.11	12	0.10	65.00	835.00	1950	20221205	-9.49	1255	20221013	40.64	1906	-7.40	20230210	1363	29.49	20230427	1950	-9.49	20221205	1255	40.64	20221013	2.17	N	226340	100	30 억		389502	N	N	0	N	00	N
60	20230620	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	1793	93	2	5.47	2005449031	1130511	1556.71	1700	1846	1680	2210	1190	1700	1773.91	1.29	0	851	1752	1726	1709	1683	1666	1717	1674	31	510	100	1150	1	1	30699596	550	27.58	2.15	12	3.68	65.00	835.00	1950	20221205	-8.05	1255	20221013	42.87	1906	-5.93	20230210	1363	31.55	20230427	1950	-8.05	20221205	1255	42.87	20221013	2.18	N	226340	100	30 억		394804	N	N	0	N	00	N
61	20230620	150458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1778	78	2	4.59	1917551403	1081370	1489.04	1700	1846	1680	2210	1190	1700	1773.26	1.29	0	3637	1752	1726	1709	1683	1666	1717	1674	31	510	100	1150	1	1	30699596	546	27.35	2.13	12	3.52	65.00	835.00	1950	20221205	-8.82	1255	20221013	41.67	1906	-6.72	20230210	1363	30.45	20230427	1950	-8.82	20221205	1255	41.67	20221013	2.18	N	226340	100	30 억		394804	N	N	0	N	00	N
62	20230620	140928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1792	92	2	5.41	1546115046	874316	1203.93	1700	1846	1680	2210	1190	1700	1768.37	1.29	0	-32681	1752	1726	1709	1683	1666	1717	1674	31	510	100	1150	1	1	30699596	550	27.57	2.15	12	2.85	65.00	835.00	1950	20221205	-8.10	1255	20221013	42.79	1906	-5.98	20230210	1363	31.47	20230427	1950	-8.10	20221205	1255	42.79	20221013	2.18	N	226340	100	30 억		394804	N	N	0	N	00	N
63	20230620	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	1744	44	2	2.59	189525469	110471	152.12	1700	1755	1680	2210	1190	1700	1715.61	1.29	0	37305	1752	1726	1709	1683	1666	1717	1674	31	510	100	1150	1	1	30699596	535	26.83	2.09	12	0.36	65.00	835.00	1950	20221205	-10.56	1255	20221013	38.96	1906	-8.50	20230210	1363	27.95	20230427	1950	-10.56	20221205	1255	38.96	20221013	2.18	N	226340	100	30 억		394804	N	N	0	N	00	N
64	20230620	120119	57	100.00	KOSDAQ		화학	N	N	N	N		N	1743	43	2	2.53	169065741	98628	135.81	1700	1755	1680	2210	1190	1700	1714.18	1.29	0	33249	1752	1726	1709	1683	1666	1717	1674	31	510	100	1150	1	1	30699596	535	26.82	2.09	12	0.32	65.00	835.00	1950	20221205	-10.62	1255	20221013	38.88	1906	-8.55	20230210	1363	27.88	20230427	1950	-10.62	20221205	1255	38.88	20221013	2.18	N	226340	100	30 억		394804	N	N	0	N	00	N
65	20230620	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	13	2	0.76	124203065	72854	100.32	1700	1730	1680	2210	1190	1700	1704.82	1.29	0	32112	1752	1726	1709	1683	1666	1717	1674	31	510	100	1150	1	1	30699596	526	26.35	2.05	12	0.24	65.00	835.00	1950	20221205	-12.15	1255	20221013	36.49	1906	-10.13	20230210	1363	25.68	20230427	1950	-12.15	20221205	1255	36.49	20221013	2.18	N	226340	100	30 억		394804	N	N	0	N	00	N
66	20230620	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	1723	23	2	1.35	90815109	53369	73.49	1700	1730	1680	2210	1190	1700	1701.65	1.29	0	24619	1752	1726	1709	1683	1666	1717	1674	31	510	100	1150	1	1	30699596	529	26.51	2.06	12	0.17	65.00	835.00	1950	20221205	-11.64	1255	20221013	37.29	1906	-9.60	20230210	1363	26.41	20230427	1950	-11.64	20221205	1255	37.29	20221013	2.18	N	226340	100	30 억		394804	N	N	0	N	00	N
67	20230620	090417	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	-9	5	-0.53	13112416	7783	10.72	1700	1700	1680	2210	1190	1700	1684.75	1.29	0	1229	1752	1726	1709	1683	1666	1717	1674	31	510	100	1150	1	1	30699596	519	26.02	2.03	12	0.03	65.00	835.00	1950	20221205	-13.28	1255	20221013	34.74	1906	-11.28	20230210	1363	24.06	20230427	1950	-13.28	20221205	1255	34.74	20221013	2.18	N	226340	100	30 억		394804	N	N	0	N	00	N
68	20230619	160355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-35	5	-2.02	123307649	72389	146.98	1735	1735	1692	2255	1215	1735	1703.40	1.31	0	-6025	1775	1754	1737	1716	1699	1746	1708	31	520	100	1170	1	1	30699596	522	26.15	2.04	12	0.24	65.00	835.00	1950	20221205	-12.82	1255	20221013	35.46	1906	-10.81	20230210	1363	24.72	20230427	1950	-12.82	20221205	1255	35.46	20221013	2.20	N	226340	100	30 억		400879	N	N	0	N	00	N
69	20230619	150852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-35	5	-2.02	117081198	68726	139.55	1735	1735	1692	2255	1215	1735	1703.59	1.31	0	-6023	1775	1754	1737	1716	1699	1746	1708	31	520	100	1170	1	1	30699596	522	26.15	2.04	12	0.22	65.00	835.00	1950	20221205	-12.82	1255	20221013	35.46	1906	-10.81	20230210	1363	24.72	20230427	1950	-12.82	20221205	1255	35.46	20221013	2.20	N	226340	100	30 억		400879	N	N	0	N	00	N
70	20230619	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	1695	-40	5	-2.31	107259397	62934	127.78	1735	1735	1692	2255	1215	1735	1704.32	1.31	0	-5561	1775	1754	1737	1716	1699	1746	1708	31	520	100	1170	1	1	30699596	520	26.08	2.03	12	0.20	65.00	835.00	1950	20221205	-13.08	1255	20221013	35.06	1906	-11.07	20230210	1363	24.36	20230427	1950	-13.08	20221205	1255	35.06	20221013	2.20	N	226340	100	30 억		400879	N	N	0	N	00	N
71	20230619	130522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	-31	5	-1.79	86511282	50699	102.94	1735	1735	1699	2255	1215	1735	1706.37	1.31	0	-4695	1775	1754	1737	1716	1699	1746	1708	31	520	100	1170	1	1	30699596	523	26.22	2.04	12	0.17	65.00	835.00	1950	20221205	-12.62	1255	20221013	35.78	1906	-10.60	20230210	1363	25.02	20230427	1950	-12.62	20221205	1255	35.78	20221013	2.20	N	226340	100	30 억		400879	N	N	0	N	00	N
72	20230619	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1705	-30	5	-1.73	77862963	45614	92.62	1735	1735	1699	2255	1215	1735	1707.00	1.31	0	-4348	1775	1754	1737	1716	1699	1746	1708	31	520	100	1170	1	1	30699596	523	26.23	2.04	12	0.15	65.00	835.00	1950	20221205	-12.56	1255	20221013	35.86	1906	-10.55	20230210	1363	25.09	20230427	1950	-12.56	20221205	1255	35.86	20221013	2.20	N	226340	100	30 억		400879	N	N	0	N	00	N
73	20230619	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1709	-26	5	-1.50	54583399	31933	64.84	1735	1735	1699	2255	1215	1735	1709.31	1.31	0	-4186	1775	1754	1737	1716	1699	1746	1708	31	520	100	1170	1	1	30699596	525	26.29	2.05	12	0.10	65.00	835.00	1950	20221205	-12.36	1255	20221013	36.18	1906	-10.34	20230210	1363	25.39	20230427	1950	-12.36	20221205	1255	36.18	20221013	2.20	N	226340	100	30 억		400879	N	N	0	N	00	N
74	20230619	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	-10	5	-0.58	32215464	18810	38.19	1735	1735	1699	2255	1215	1735	1712.68	1.31	0	-4204	1775	1754	1737	1716	1699	1746	1708	31	520	100	1170	1	1	30699596	530	26.54	2.07	12	0.06	65.00	835.00	1950	20221205	-11.54	1255	20221013	37.45	1906	-9.50	20230210	1363	26.56	20230427	1950	-11.54	20221205	1255	37.45	20221013	2.20	N	226340	100	30 억		400879	N	N	0	N	00	N
75	20230619	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	1722	-13	5	-0.75	5363806	3094	6.28	1735	1735	1720	2255	1215	1735	1733.62	1.31	0	-544	1775	1754	1737	1716	1699	1746	1708	31	520	100	1170	1	1	30699596	529	26.49	2.06	12	0.01	65.00	835.00	1950	20221205	-11.69	1255	20221013	37.21	1906	-9.65	20230210	1363	26.34	20230427	1950	-11.69	20221205	1255	37.21	20221013	2.20	N	226340	100	30 억		400879	N	N	0	N	00	N
76	20230616	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1735	7	2	0.41	85489577	49215	28.17	1758	1758	1720	2245	1210	1728	1737.06	1.32	0	-5296	1801	1764	1722	1685	1643	1783	1704	31	517	100	1170	1	1	30699596	533	26.69	2.08	12	0.16	65.00	835.00	1980	20220615	-12.37	1255	20221013	38.25	1906	-8.97	20230210	1363	27.29	20230427	1950	-11.03	20221205	1255	38.25	20221013	2.19	N	226340	100	30 억		406524	N	N	0	N	00	N
77	20230616	150246	57	100.00	KOSDAQ		화학	N	N	N	N		N	1728	0	3	0.00	82644703	47567	27.22	1758	1758	1720	2245	1210	1728	1737.44	1.32	0	-4963	1801	1764	1722	1685	1643	1783	1704	31	517	100	1170	1	1	30699596	530	26.58	2.07	12	0.15	65.00	835.00	1980	20220615	-12.73	1255	20221013	37.69	1906	-9.34	20230210	1363	26.78	20230427	1950	-11.38	20221205	1255	37.69	20221013	2.19	N	226340	100	30 억		406524	N	N	0	N	00	N
78	20230616	140248	57	100.00	KOSDAQ		화학	N	N	N	N		N	1728	0	3	0.00	64625876	37115	21.24	1758	1758	1728	2245	1210	1728	1741.23	1.32	0	-3672	1801	1764	1722	1685	1643	1783	1704	31	517	100	1170	1	1	30699596	530	26.58	2.07	12	0.12	65.00	835.00	1980	20220615	-12.73	1255	20221013	37.69	1906	-9.34	20230210	1363	26.78	20230427	1950	-11.38	20221205	1255	37.69	20221013	2.19	N	226340	100	30 억		406524	N	N	0	N	00	N
79	20230616	130429	57	100.00	KOSDAQ		화학	N	N	N	N		N	1733	5	2	0.29	48438256	27772	15.89	1758	1758	1730	2245	1210	1728	1744.14	1.32	0	-3185	1801	1764	1722	1685	1643	1783	1704	31	517	100	1170	1	1	30699596	532	26.66	2.08	12	0.09	65.00	835.00	1980	20220615	-12.47	1255	20221013	38.09	1906	-9.08	20230210	1363	27.15	20230427	1950	-11.13	20221205	1255	38.09	20221013	2.19	N	226340	100	30 억		406524	N	N	0	N	00	N
80	20230616	120300	57	100.00	KOSDAQ		화학	N	N	N	N		N	1739	11	2	0.64	38428303	22007	12.60	1758	1758	1737	2245	1210	1728	1746.19	1.32	0	-3403	1801	1764	1722	1685	1643	1783	1704	31	517	100	1170	1	1	30699596	534	26.75	2.08	12	0.07	65.00	835.00	1980	20220615	-12.17	1255	20221013	38.57	1906	-8.76	20230210	1363	27.59	20230427	1950	-10.82	20221205	1255	38.57	20221013	2.19	N	226340	100	30 억		406524	N	N	0	N	00	N
81	20230616	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1738	10	2	0.58	31544202	18050	10.33	1758	1758	1738	2245	1210	1728	1747.60	1.32	0	-2820	1801	1764	1722	1685	1643	1783	1704	31	517	100	1170	1	1	30699596	534	26.74	2.08	12	0.06	65.00	835.00	1980	20220615	-12.22	1255	20221013	38.49	1906	-8.81	20230210	1363	27.51	20230427	1950	-10.87	20221205	1255	38.49	20221013	2.19	N	226340	100	30 억		406524	N	N	0	N	00	N
82	20230616	100822	57	100.00	KOSDAQ		화학	N	N	N	N		N	1745	17	2	0.98	20830279	11903	6.81	1758	1758	1742	2245	1210	1728	1750.00	1.32	0	-1330	1801	1764	1722	1685	1643	1783	1704	31	517	100	1170	1	1	30699596	536	26.85	2.09	12	0.04	65.00	835.00	1980	20220615	-11.87	1255	20221013	39.04	1906	-8.45	20230210	1363	28.03	20230427	1950	-10.51	20221205	1255	39.04	20221013	2.19	N	226340	100	30 억		406524	N	N	0	N	00	N
83	20230616	090452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1753	25	2	1.45	3405355	1948	1.11	1758	1758	1742	2245	1210	1728	1748.13	1.32	0	-171	1801	1764	1722	1685	1643	1783	1704	31	517	100	1170	1	1	30699596	538	26.97	2.10	12	0.01	65.00	835.00	1980	20220615	-11.46	1255	20221013	39.68	1906	-8.03	20230210	1363	28.61	20230427	1950	-10.10	20221205	1255	39.68	20221013	2.19	N	226340	100	30 억		406524	N	N	0	N	00	N
84	20230615	150538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1728	43	2	2.55	287444715	166425	160.64	1685	1759	1680	2190	1180	1685	1727.17	1.15	0	54442	1761	1722	1701	1662	1641	1712	1652	31	505	100	1140	1	1	30699596	530	26.58	2.07	12	0.54	65.00	835.00	2000	20220614	-13.60	1255	20221013	37.69	1906	-9.34	20230210	1363	26.78	20230427	1980	-12.73	20220615	1255	37.69	20221013	2.21	N	226340	100	30 억		353836	N	N	0	N	00	N
85	20230615	140139	57	100.00	KOSDAQ		화학	N	N	N	N		N	1731	46	2	2.73	252156112	146026	140.95	1685	1759	1680	2190	1180	1685	1726.79	1.15	0	53957	1761	1722	1701	1662	1641	1712	1652	31	505	100	1140	1	1	30699596	531	26.63	2.07	12	0.48	65.00	835.00	2000	20220614	-13.45	1255	20221013	37.93	1906	-9.18	20230210	1363	27.00	20230427	1980	-12.58	20220615	1255	37.93	20221013	2.21	N	226340	100	30 억		353836	N	N	0	N	00	N
86	20230615	130926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1754	69	2	4.09	228482891	132407	127.80	1685	1759	1680	2190	1180	1685	1725.61	1.15	0	52179	1761	1722	1701	1662	1641	1712	1652	31	505	100	1140	1	1	30699596	538	26.98	2.10	12	0.43	65.00	835.00	2000	20220614	-12.30	1255	20221013	39.76	1906	-7.97	20230210	1363	28.69	20230427	1980	-11.41	20220615	1255	39.76	20221013	2.21	N	226340	100	30 억		353836	N	N	0	N	00	N
87	20230615	120105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1741	56	2	3.32	148573317	86613	83.60	1685	1742	1680	2190	1180	1685	1715.37	1.15	0	32318	1761	1722	1701	1662	1641	1712	1652	31	505	100	1140	1	1	30699596	534	26.78	2.09	12	0.28	65.00	835.00	2000	20220614	-12.95	1255	20221013	38.73	1906	-8.66	20230210	1363	27.73	20230427	1980	-12.07	20220615	1255	38.73	20221013	2.21	N	226340	100	30 억		353836	N	N	0	N	00	N
88	20230615	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1724	39	2	2.31	109749344	64165	61.93	1685	1728	1680	2190	1180	1685	1710.42	1.15	0	20515	1761	1722	1701	1662	1641	1712	1652	31	505	100	1140	1	1	30699596	529	26.52	2.06	12	0.21	65.00	835.00	2000	20220614	-13.80	1255	20221013	37.37	1906	-9.55	20230210	1363	26.49	20230427	1980	-12.93	20220615	1255	37.37	20221013	2.21	N	226340	100	30 억		353836	N	N	0	N	00	N
89	20230611	184825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1728	3	2	0.17	226610653	129942	29.13	1727	1762	1725	2240	1208	1725	1743.98	1.16	4663	4189	1831	1777	1747	1693	1663	1763	1679	31	516	100	1170	1	1	30699596	530	26.58	2.07	12	0.42	65.00	835.00	2185	20220608	-20.92	1255	20221013	37.69	1906	-9.34	20230210	1363	26.78	20230427	2165	-20.18	20220609	1255	37.69	20221013	2.12	N	226340	100	30 억		355139	N	N	0	N	00	N