KissMeData/027580/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	160341	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	2175	15	2	0.69	28484087510	13066041	53.57	2180	2240	2110	2805	1515	2160	2180.07	1.67	0	629357	2793	2476	2318	2001	1843	2397	1922	296	645	500	1550	5	1	59181279	1287	14.70	1.89	12	22.08	148.00	1152.00	2695	20230626	-19.29	1259	20230314	72.76	2695	-19.29	20230626	1259	72.76	20230314	2695	-19.29	20230626	1259	72.76	20230314	7.26	N	027580	500	295 억		985688	N	N	0	N	00	N
3	20230630	150343	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	2190	30	2	1.39	26624258020	12212213	50.07	2180	2240	2110	2805	1515	2160	2180.17	1.67	0	554394	2793	2476	2318	2001	1843	2397	1922	296	645	500	1550	5	1	59181279	1296	14.80	1.90	12	20.64	148.00	1152.00	2695	20230626	-18.74	1259	20230314	73.95	2695	-18.74	20230626	1259	73.95	20230314	2695	-18.74	20230626	1259	73.95	20230314	7.26	N	027580	500	295 억		985688	N	N	0	N	00	N
4	20230630	140342	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	2155	-5	5	-0.23	22959879360	10535066	43.19	2180	2240	2110	2805	1515	2160	2179.42	1.67	0	207805	2793	2476	2318	2001	1843	2397	1922	296	645	500	1550	5	1	59181279	1275	14.56	1.87	12	17.80	148.00	1152.00	2695	20230626	-20.04	1259	20230314	71.17	2695	-20.04	20230626	1259	71.17	20230314	2695	-20.04	20230626	1259	71.17	20230314	7.26	N	027580	500	295 억		985688	N	N	0	N	00	N
5	20230630	130343	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	2165	5	2	0.23	20176513705	9230066	37.84	2180	2240	2125	2805	1515	2160	2186.02	1.67	0	61261	2793	2476	2318	2001	1843	2397	1922	296	645	500	1550	5	1	59181279	1281	14.63	1.88	12	15.60	148.00	1152.00	2695	20230626	-19.67	1259	20230314	71.96	2695	-19.67	20230626	1259	71.96	20230314	2695	-19.67	20230626	1259	71.96	20230314	7.26	N	027580	500	295 억		985688	N	N	0	N	00	N
6	20230630	120340	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	2175	15	2	0.69	18193530450	8314254	34.09	2180	2240	2125	2805	1515	2160	2188.31	1.67	0	110157	2793	2476	2318	2001	1843	2397	1922	296	645	500	1550	5	1	59181279	1287	14.70	1.89	12	14.05	148.00	1152.00	2695	20230626	-19.29	1259	20230314	72.76	2695	-19.29	20230626	1259	72.76	20230314	2695	-19.29	20230626	1259	72.76	20230314	7.26	N	027580	500	295 억		985688	N	N	0	N	00	N
7	20230630	110342	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	2170	10	2	0.46	10438667585	4793654	19.65	2180	2220	2125	2805	1515	2160	2177.68	1.67	0	151126	2793	2476	2318	2001	1843	2397	1922	296	645	500	1550	5	1	59181279	1284	14.66	1.88	12	8.10	148.00	1152.00	2695	20230626	-19.48	1259	20230314	72.36	2695	-19.48	20230626	1259	72.36	20230314	2695	-19.48	20230626	1259	72.36	20230314	7.26	N	027580	500	295 억		985688	N	N	0	N	00	N
8	20230630	100341	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	2160	0	3	0.00	8791749325	4035749	16.55	2180	2220	2125	2805	1515	2160	2178.57	1.67	0	46118	2793	2476	2318	2001	1843	2397	1922	296	645	500	1550	5	1	59181279	1278	14.59	1.88	12	6.82	148.00	1152.00	2695	20230626	-19.85	1259	20230314	71.56	2695	-19.85	20230626	1259	71.56	20230314	2695	-19.85	20230626	1259	71.56	20230314	7.26	N	027580	500	295 억		985688	N	N	0	N	00	N
9	20230630	090342	00	50.00	KOSDAQ		화학	N	N	N	N	50	N	2170	10	2	0.46	2160636955	987484	4.05	2180	2210	2165	2805	1515	2160	2188.67	1.67	0	-90801	2793	2476	2318	2001	1843	2397	1922	296	645	500	1550	5	1	59181279	1284	14.66	1.88	12	1.67	148.00	1152.00	2695	20230626	-19.48	1259	20230314	72.36	2695	-19.48	20230626	1259	72.36	20230314	2695	-19.48	20230626	1259	72.36	20230314	7.26	N	027580	500	295 억		985688	N	N	0	N	00	N
10	20230629	160342	54	100.00	KOSDAQ		화학	N	N	N	N		N	2160	-370	5	-14.62	55581303020	23994217	56.11	2635	2635	2160	3285	1775	2530	2316.73	4.02	0	-1405203	2710	2620	2440	2350	2170	2665	2395	296	755	500	1820	5	1	59181279	1278	14.59	1.88	12	40.54	148.00	1152.00	2695	20230626	-19.85	1259	20230314	71.56	2695	-19.85	20230626	1259	71.56	20230314	2695	-19.85	20230626	1259	71.56	20230314	7.06	N	027580	500	295 억		2381640	N	N	0	N	01	N
11	20230629	150340	54	100.00	KOSDAQ		화학	N	N	N	N		N	2175	-355	5	-14.03	52581316455	22612567	52.88	2635	2635	2170	3285	1775	2530	2325.29	4.02	0	-1471189	2710	2620	2440	2350	2170	2665	2395	296	755	500	1820	5	1	59181279	1287	14.70	1.89	12	38.21	148.00	1152.00	2695	20230626	-19.29	1259	20230314	72.76	2695	-19.29	20230626	1259	72.76	20230314	2695	-19.29	20230626	1259	72.76	20230314	7.06	N	027580	500	295 억		2381640	N	N	0	N	01	N
12	20230629	140338	54	100.00	KOSDAQ		화학	N	N	N	N		N	2205	-325	5	-12.85	48923142210	20940912	48.97	2635	2635	2190	3285	1775	2530	2336.22	4.02	0	-1561109	2710	2620	2440	2350	2170	2665	2395	296	755	500	1820	5	1	59181279	1305	14.90	1.91	12	35.38	148.00	1152.00	2695	20230626	-18.18	1259	20230314	75.14	2695	-18.18	20230626	1259	75.14	20230314	2695	-18.18	20230626	1259	75.14	20230314	7.06	N	027580	500	295 억		2381640	N	N	0	N	01	N
13	20230629	130340	54	100.00	KOSDAQ		화학	N	N	N	N		N	2230	-300	5	-11.86	45081328445	19200583	44.90	2635	2635	2215	3285	1775	2530	2347.89	4.02	0	-1841231	2710	2620	2440	2350	2170	2665	2395	296	755	500	1820	5	1	59181279	1320	15.07	1.94	12	32.44	148.00	1152.00	2695	20230626	-17.25	1259	20230314	77.12	2695	-17.25	20230626	1259	77.12	20230314	2695	-17.25	20230626	1259	77.12	20230314	7.06	N	027580	500	295 억		2381640	N	N	0	N	01	N
14	20230629	120340	54	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-280	5	-11.07	41726315350	17701966	41.39	2635	2635	2250	3285	1775	2530	2357.13	4.02	0	-1818328	2710	2620	2440	2350	2170	2665	2395	296	755	500	1820	5	1	59181279	1332	15.20	1.95	12	29.91	148.00	1152.00	2695	20230626	-16.51	1259	20230314	78.71	2695	-16.51	20230626	1259	78.71	20230314	2695	-16.51	20230626	1259	78.71	20230314	7.06	N	027580	500	295 억		2381640	N	N	0	N	01	N
15	20230629	110340	54	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-225	5	-8.89	39402229380	16680045	39.00	2635	2635	2250	3285	1775	2530	2362.21	4.02	0	-1782276	2710	2620	2440	2350	2170	2665	2395	296	755	500	1820	5	1	59181279	1364	15.57	2.00	12	28.18	148.00	1152.00	2695	20230626	-14.47	1259	20230314	83.08	2695	-14.47	20230626	1259	83.08	20230314	2695	-14.47	20230626	1259	83.08	20230314	7.06	N	027580	500	295 억		2381640	N	N	0	N	01	N
16	20230629	100341	54	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-250	5	-9.88	33473492810	14066631	32.89	2635	2635	2265	3285	1775	2530	2379.61	4.02	0	-1630015	2710	2620	2440	2350	2170	2665	2395	296	755	500	1820	5	1	59181279	1349	15.41	1.98	12	23.77	148.00	1152.00	2695	20230626	-15.40	1259	20230314	81.10	2695	-15.40	20230626	1259	81.10	20230314	2695	-15.40	20230626	1259	81.10	20230314	7.06	N	027580	500	295 억		2381640	N	N	0	N	01	N
17	20230629	090340	54	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-155	5	-6.13	9008149590	3517213	8.22	2635	2635	2375	3285	1775	2530	2561.19	4.02	0	-534343	2710	2620	2440	2350	2170	2665	2395	296	755	500	1820	5	1	59181279	1406	16.05	2.06	12	5.94	148.00	1152.00	2695	20230626	-11.87	1259	20230314	88.64	2695	-11.87	20230626	1259	88.64	20230314	2695	-11.87	20230626	1259	88.64	20230314	7.06	N	027580	500	295 억		2381640	Y	N	0	N	01	N
18	20230628	160337	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2530	210	2	9.05	92052535720	38493178	153.18	2320	2530	2260	3015	1625	2320	2389.70	1.99	0	1215521	2546	2432	2361	2247	2176	2397	2212	296	695	500	1670	5	1	59181279	1497	17.09	2.20	12	65.04	148.00	1152.00	2695	20230626	-6.12	1259	20230314	100.95	2695	-6.12	20230626	1259	100.95	20230314	2695	-6.12	20230626	1259	100.95	20230314	7.36	N	027580	500	295 억		1175004	N	N	0	N	00	N
19	20230628	150338	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2410	90	2	3.88	69428965945	29175384	116.10	2320	2505	2260	3015	1625	2320	2379.83	1.99	0	303653	2546	2432	2361	2247	2176	2397	2212	296	695	500	1670	5	1	59181279	1426	16.28	2.09	12	49.30	148.00	1152.00	2695	20230626	-10.58	1259	20230314	91.42	2695	-10.58	20230626	1259	91.42	20230314	2695	-10.58	20230626	1259	91.42	20230314	7.36	N	027580	500	295 억		1175004	N	N	0	N	00	N
20	20230628	140336	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2335	15	2	0.65	38508480935	16416580	65.33	2320	2410	2260	3015	1625	2320	2345.80	1.99	0	592524	2546	2432	2361	2247	2176	2397	2212	296	695	500	1670	5	1	59181279	1382	15.78	2.03	12	27.74	148.00	1152.00	2695	20230626	-13.36	1259	20230314	85.46	2695	-13.36	20230626	1259	85.46	20230314	2695	-13.36	20230626	1259	85.46	20230314	7.36	N	027580	500	295 억		1175004	N	N	0	N	00	N
21	20230628	130338	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2330	10	2	0.43	36442737600	15531020	61.80	2320	2410	2260	3015	1625	2320	2346.55	1.99	0	368933	2546	2432	2361	2247	2176	2397	2212	296	695	500	1670	5	1	59181279	1379	15.74	2.02	12	26.24	148.00	1152.00	2695	20230626	-13.54	1259	20230314	85.07	2695	-13.54	20230626	1259	85.07	20230314	2695	-13.54	20230626	1259	85.07	20230314	7.36	N	027580	500	295 억		1175004	N	N	0	N	00	N
22	20230628	120309	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2340	20	2	0.86	23470833430	10028238	39.91	2320	2395	2260	3015	1625	2320	2340.60	1.99	0	343829	2546	2432	2361	2247	2176	2397	2212	296	695	500	1670	5	1	59181279	1385	15.81	2.03	12	16.94	148.00	1152.00	2695	20230626	-13.17	1259	20230314	85.86	2695	-13.17	20230626	1259	85.86	20230314	2695	-13.17	20230626	1259	85.86	20230314	7.36	N	027580	500	295 억		1175004	N	N	0	N	00	N
23	20230628	110340	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2315	-5	5	-0.22	20232364500	8642321	34.39	2320	2395	2260	3015	1625	2320	2341.23	1.99	0	-7088	2546	2432	2361	2247	2176	2397	2212	296	695	500	1670	5	1	59181279	1370	15.64	2.01	12	14.60	148.00	1152.00	2695	20230626	-14.10	1259	20230314	83.88	2695	-14.10	20230626	1259	83.88	20230314	2695	-14.10	20230626	1259	83.88	20230314	7.36	N	027580	500	295 억		1175004	N	N	0	N	00	N
24	20230628	100339	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2330	10	2	0.43	15438045545	6556810	26.09	2320	2395	2300	3015	1625	2320	2354.82	1.99	0	-274888	2546	2432	2361	2247	2176	2397	2212	296	695	500	1670	5	1	59181279	1379	15.74	2.02	12	11.08	148.00	1152.00	2695	20230626	-13.54	1259	20230314	85.07	2695	-13.54	20230626	1259	85.07	20230314	2695	-13.54	20230626	1259	85.07	20230314	7.36	N	027580	500	295 억		1175004	N	N	0	N	00	N
25	20230628	090338	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2335	15	2	0.65	1688881890	727647	2.90	2320	2350	2300	3015	1625	2320	2321.11	1.99	0	20877	2546	2432	2361	2247	2176	2397	2212	296	695	500	1670	5	1	59181279	1382	15.78	2.03	12	1.23	148.00	1152.00	2695	20230626	-13.36	1259	20230314	85.46	2695	-13.36	20230626	1259	85.46	20230314	2695	-13.36	20230626	1259	85.46	20230314	7.36	N	027580	500	295 억		1175004	N	N	0	N	00	N
26	20230627	160339	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2320	5	2	0.22	58604855985	24656354	28.40	2435	2475	2290	3005	1625	2315	2376.92	2.54	0	-348986	2835	2575	2435	2175	2035	2505	2105	296	690	500	1660	5	1	59181279	1373	15.68	2.01	12	41.66	148.00	1152.00	2695	20230626	-13.91	1259	20230314	84.27	2695	-13.91	20230626	1259	84.27	20230314	2695	-13.91	20230626	1259	84.27	20230314	5.03	N	027580	500	295 억		1503377	N	N	0	N	00	N
27	20230627	150341	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2325	10	2	0.43	56857788290	23903671	27.53	2435	2475	2290	3005	1625	2315	2378.62	2.54	0	-357492	2835	2575	2435	2175	2035	2505	2105	296	690	500	1660	5	1	59181279	1376	15.71	2.02	12	40.39	148.00	1152.00	2695	20230626	-13.73	1259	20230314	84.67	2695	-13.73	20230626	1259	84.67	20230314	2695	-13.73	20230626	1259	84.67	20230314	5.03	N	027580	500	295 억		1503377	N	N	0	N	00	N
28	20230627	140343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2310	-5	5	-0.22	54300294320	22800463	26.26	2435	2475	2290	3005	1625	2315	2381.54	2.54	0	-500340	2835	2575	2435	2175	2035	2505	2105	296	690	500	1660	5	1	59181279	1367	15.61	2.01	12	38.53	148.00	1152.00	2695	20230626	-14.29	1259	20230314	83.48	2695	-14.29	20230626	1259	83.48	20230314	2695	-14.29	20230626	1259	83.48	20230314	5.03	N	027580	500	295 억		1503377	N	N	0	N	00	N
29	20230627	130343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2335	20	2	0.86	51190399445	21463696	24.72	2435	2475	2290	3005	1625	2315	2384.98	2.54	0	-480871	2835	2575	2435	2175	2035	2505	2105	296	690	500	1660	5	1	59181279	1382	15.78	2.03	12	36.27	148.00	1152.00	2695	20230626	-13.36	1259	20230314	85.46	2695	-13.36	20230626	1259	85.46	20230314	2695	-13.36	20230626	1259	85.46	20230314	5.03	N	027580	500	295 억		1503377	N	N	0	N	00	N
30	20230627	120345	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2320	5	2	0.22	47788705275	20004528	23.04	2435	2475	2290	3005	1625	2315	2388.89	2.54	0	-533846	2835	2575	2435	2175	2035	2505	2105	296	690	500	1660	5	1	59181279	1373	15.68	2.01	12	33.80	148.00	1152.00	2695	20230626	-13.91	1259	20230314	84.27	2695	-13.91	20230626	1259	84.27	20230314	2695	-13.91	20230626	1259	84.27	20230314	5.03	N	027580	500	295 억		1503377	N	N	0	N	00	N
31	20230627	110344	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2360	45	2	1.94	44100758190	18431713	21.23	2435	2475	2290	3005	1625	2315	2392.66	2.54	0	-581615	2835	2575	2435	2175	2035	2505	2105	296	690	500	1660	5	1	59181279	1397	15.95	2.05	12	31.14	148.00	1152.00	2695	20230626	-12.43	1259	20230314	87.45	2695	-12.43	20230626	1259	87.45	20230314	2695	-12.43	20230626	1259	87.45	20230314	5.03	N	027580	500	295 억		1503377	N	N	0	N	00	N
32	20230627	100337	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2330	15	2	0.65	36633424905	15222019	17.53	2435	2475	2315	3005	1625	2315	2406.61	2.54	0	-745804	2835	2575	2435	2175	2035	2505	2105	296	690	500	1660	5	1	59181279	1379	15.74	2.02	12	25.72	148.00	1152.00	2695	20230626	-13.54	1259	20230314	85.07	2695	-13.54	20230626	1259	85.07	20230314	2695	-13.54	20230626	1259	85.07	20230314	5.03	N	027580	500	295 억		1503377	N	N	0	N	00	N
33	20230627	090339	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2405	90	2	3.89	11324166100	4655404	5.36	2435	2475	2385	3005	1625	2315	2432.48	2.54	0	-652850	2835	2575	2435	2175	2035	2505	2105	296	690	500	1660	5	1	59181279	1423	16.25	2.09	12	7.87	148.00	1152.00	2695	20230626	-10.76	1259	20230314	91.02	2695	-10.76	20230626	1259	91.02	20230314	2695	-10.76	20230626	1259	91.02	20230314	5.03	N	027580	500	295 억		1503377	N	N	0	N	00	N
34	20230626	160338	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	2315	15	2	0.65	211848000460	84598393	45.84	2350	2695	2295	2990	1610	2300	2504.63	1.84	0	343834	2773	2536	2283	2046	1793	2655	2165	296	690	500	1650	5	1	59181279	1370	15.64	2.01	12	142.95	148.00	1152.00	2695	20230626	-14.10	1259	20230314	83.88	2695	-14.10	20230626	1259	83.88	20230314	2695	-14.10	20230626	1259	83.88	20230314	4.41	N	027580	500	295 억		1087478	N	N	0	N	00	N
35	20230626	150341	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	2310	10	2	0.43	208235035270	83038727	44.99	2350	2695	2295	2990	1610	2300	2507.94	1.84	0	118095	2773	2536	2283	2046	1793	2655	2165	296	690	500	1650	5	1	59181279	1367	15.61	2.01	12	140.31	148.00	1152.00	2695	20230626	-14.29	1259	20230314	83.48	2695	-14.29	20230626	1259	83.48	20230314	2695	-14.29	20230626	1259	83.48	20230314	4.41	N	027580	500	295 억		1087478	N	N	0	N	00	N
36	20230626	140339	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	2315	15	2	0.65	200266249895	79594212	43.13	2350	2695	2300	2990	1610	2300	2516.37	1.84	0	-344137	2773	2536	2283	2046	1793	2655	2165	296	690	500	1650	5	1	59181279	1370	15.64	2.01	12	134.49	148.00	1152.00	2695	20230626	-14.10	1259	20230314	83.88	2695	-14.10	20230626	1259	83.88	20230314	2695	-14.10	20230626	1259	83.88	20230314	4.41	N	027580	500	295 억		1087478	N	N	0	N	00	N
37	20230626	130340	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	2450	150	2	6.52	185432774280	73328615	39.73	2350	2695	2305	2990	1610	2300	2529.11	1.84	0	-471449	2773	2536	2283	2046	1793	2655	2165	296	690	500	1650	5	1	59181279	1450	16.55	2.13	12	123.91	148.00	1152.00	2695	20230626	-9.09	1259	20230314	94.60	2695	-9.09	20230626	1259	94.60	20230314	2695	-9.09	20230626	1259	94.60	20230314	4.41	N	027580	500	295 억		1087478	N	N	0	N	00	N
38	20230626	120337	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	2425	125	2	5.43	174806259795	68968100	37.37	2350	2695	2305	2990	1610	2300	2534.94	1.84	0	-473464	2773	2536	2283	2046	1793	2655	2165	296	690	500	1650	5	1	59181279	1435	16.39	2.11	12	116.54	148.00	1152.00	2695	20230626	-10.02	1259	20230314	92.61	2695	-10.02	20230626	1259	92.61	20230314	2695	-10.02	20230626	1259	92.61	20230314	4.41	N	027580	500	295 억		1087478	N	N	0	N	00	N
39	20230626	110336	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	2500	200	2	8.70	159901539070	62890108	34.08	2350	2695	2305	2990	1610	2300	2542.95	1.84	0	-441485	2773	2536	2283	2046	1793	2655	2165	296	690	500	1650	5	1	59181279	1480	16.89	2.17	12	106.27	148.00	1152.00	2695	20230626	-7.24	1259	20230314	98.57	2695	-7.24	20230626	1259	98.57	20230314	2695	-7.24	20230626	1259	98.57	20230314	4.41	N	027580	500	295 억		1087478	N	N	0	N	00	N
40	20230626	100338	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	2490	190	2	8.26	132733901775	52051957	28.20	2350	2695	2305	2990	1610	2300	2550.51	1.84	0	-276191	2773	2536	2283	2046	1793	2655	2165	296	690	500	1650	5	1	59181279	1474	16.82	2.16	12	87.95	148.00	1152.00	2695	20230626	-7.61	1259	20230314	97.78	2695	-7.61	20230626	1259	97.78	20230314	2695	-7.61	20230626	1259	97.78	20230314	4.41	N	027580	500	295 억		1087478	N	N	0	N	00	N
41	20230626	090338	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	2375	75	2	3.26	8462561165	3598304	1.95	2350	2395	2305	2990	1610	2300	2353.32	1.84	0	-106894	2773	2536	2283	2046	1793	2655	2165	296	690	500	1650	5	1	59181279	1406	16.05	2.06	12	6.08	148.00	1152.00	2520	20230623	-5.75	1259	20230314	88.64	2520	-5.75	20230623	1259	88.64	20230314	2520	-5.75	20230623	1259	88.64	20230314	4.41	N	027580	500	295 억		1087478	N	N	0	N	00	N
42	20230623	160535	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	2300	334	2	16.99	421697332555	183250068	381.50	2155	2520	2030	2555	1377	1966	2301.21	2.21	0	-193943	2271	2118	1813	1660	1355	2195	1737	296	589	500	1410	5	1	59181279	1361	15.54	2.00	12	309.64	148.00	1152.00	2520	20230623	-8.73	1259	20230314	82.68	2520	-8.73	20230623	1259	82.68	20230314	2520	-8.73	20230623	1259	82.68	20230314	4.46	N	027580	500	295 억		1305279	N	N	0	N	00	N
43	20230623	140303	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	2405	439	2	22.33	329404828260	144972063	301.81	2155	2470	2030	2555	1377	1966	2272.20	2.21	0	-265834	2271	2118	1813	1660	1355	2195	1737	296	589	500	1410	5	1	59181279	1423	16.25	2.09	12	244.96	148.00	1152.00	2470	20230623	-2.63	1259	20230314	91.02	2470	-2.63	20230623	1259	91.02	20230314	2470	-2.63	20230623	1259	91.02	20230314	4.46	N	027580	500	295 억		1305279	N	N	0	N	00	N
44	20230622	161015	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	1966	453	1	29.94	88409160655	48030822	11180.59	1545	1966	1508	1966	1060	1513	1840.68	3.38	0	-715675	1553	1533	1519	1499	1485	1526	1492	296	453	500	1080	1	1	59181279	1164	13.28	1.71	12	81.16	148.00	1152.00	1966	20230622	0.00	1259	20230314	56.16	1966	0.00	20230622	1259	56.16	20230314	1966	0.00	20230622	1259	56.16	20230314	4.42	N	027580	500	295 억		2000941	N	N	0	N	00	N
45	20230622	150900	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	1966	453	1	29.94	88391926699	48022056	11178.55	1545	1966	1508	1966	1060	1513	1840.65	3.38	0	-715675	1553	1533	1519	1499	1485	1526	1492	296	453	500	1080	1	1	59181279	1164	13.28	1.71	12	81.14	148.00	1152.00	1966	20230622	0.00	1259	20230314	56.16	1966	0.00	20230622	1259	56.16	20230314	1966	0.00	20230622	1259	56.16	20230314	4.42	N	027580	500	295 억		2000941	N	N	0	N	00	N
46	20230622	140133	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	1966	453	1	29.94	88310359325	47980567	11168.89	1545	1966	1508	1966	1060	1513	1840.54	3.38	0	-715675	1553	1533	1519	1499	1485	1526	1492	296	453	500	1080	1	1	59181279	1164	13.28	1.71	12	81.07	148.00	1152.00	1966	20230622	0.00	1259	20230314	56.16	1966	0.00	20230622	1259	56.16	20230314	1966	0.00	20230622	1259	56.16	20230314	4.42	N	027580	500	295 억		2000941	N	N	0	N	00	N
47	20230622	130811	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	1966	453	1	29.94	88175310853	47911875	11152.91	1545	1966	1508	1966	1060	1513	1840.36	3.38	0	-715675	1553	1533	1519	1499	1485	1526	1492	296	453	500	1080	1	1	59181279	1164	13.28	1.71	12	80.96	148.00	1152.00	1966	20230622	0.00	1259	20230314	56.16	1966	0.00	20230622	1259	56.16	20230314	1966	0.00	20230622	1259	56.16	20230314	4.42	N	027580	500	295 억		2000941	N	N	0	N	00	N
48	20230622	120731	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	1966	453	1	29.94	87854050725	47748467	11114.87	1545	1966	1508	1966	1060	1513	1839.93	3.38	0	-715675	1553	1533	1519	1499	1485	1526	1492	296	453	500	1080	1	1	59181279	1164	13.28	1.71	12	80.68	148.00	1152.00	1966	20230622	0.00	1259	20230314	56.16	1966	0.00	20230622	1259	56.16	20230314	1966	0.00	20230622	1259	56.16	20230314	4.42	N	027580	500	295 억		2000941	N	N	0	N	00	N
49	20230622	110558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1846	333	2	22.01	57193969622	31947568	7436.74	1545	1896	1508	1966	1060	1513	1790.24	3.38	0	-645399	1553	1533	1519	1499	1485	1526	1492	296	453	500	1080	1	1	59181279	1092	12.47	1.60	12	53.98	148.00	1152.00	1905	20230515	-3.10	1259	20230314	46.62	1905	-3.10	20230515	1259	46.62	20230314	1905	-3.10	20230515	1259	46.62	20230314	4.42	N	027580	500	295 억		2000941	N	N	0	N	00	N
50	20230622	100142	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1557	44	2	2.91	8995444455	5505306	1281.52	1545	1723	1508	1966	1060	1513	1633.96	3.38	0	-443563	1553	1533	1519	1499	1485	1526	1492	296	453	500	1080	1	1	59181279	921	10.52	1.35	12	9.30	148.00	1152.00	1905	20230515	-18.27	1259	20230314	23.67	1905	-18.27	20230515	1259	23.67	20230314	1905	-18.27	20230515	1259	23.67	20230314	4.42	N	027580	500	295 억		2000941	N	N	0	N	00	N
51	20230622	090711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1522	9	2	0.59	91625124	59619	13.88	1545	1545	1515	1966	1060	1513	1536.84	3.38	0	-7845	1553	1533	1519	1499	1485	1526	1492	296	453	500	1080	1	1	59181279	901	10.28	1.32	12	0.10	148.00	1152.00	1905	20230515	-20.10	1259	20230314	20.89	1905	-20.10	20230515	1259	20.89	20230314	1905	-20.10	20230515	1259	20.89	20230314	4.42	N	027580	500	295 억		2000941	N	N	0	N	00	N
52	20230621	160306	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1513	-30	5	-1.94	645353276	426236	139.47	1526	1539	1505	2005	1081	1543	1514.08	3.30	0	45617	1593	1568	1553	1528	1513	1560	1520	296	462	500	1110	1	1	59181279	895	10.22	1.31	12	0.72	148.00	1152.00	1905	20230515	-20.58	1259	20230314	20.17	1905	-20.58	20230515	1259	20.17	20230314	1905	-20.58	20230515	1259	20.17	20230314	4.41	N	027580	500	295 억		1954325	N	N	0	N	00	N
53	20230621	150431	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1514	-29	5	-1.88	628127865	414880	135.76	1526	1539	1505	2005	1081	1543	1514.00	3.30	0	46101	1593	1568	1553	1528	1513	1560	1520	296	462	500	1110	1	1	59181279	896	10.23	1.31	12	0.70	148.00	1152.00	1905	20230515	-20.52	1259	20230314	20.25	1905	-20.52	20230515	1259	20.25	20230314	1905	-20.52	20230515	1259	20.25	20230314	4.41	N	027580	500	295 억		1954325	N	N	0	N	00	N
54	20230621	140141	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1511	-32	5	-2.07	591131156	390433	127.76	1526	1539	1505	2005	1081	1543	1514.04	3.30	0	40051	1593	1568	1553	1528	1513	1560	1520	296	462	500	1110	1	1	59181279	894	10.21	1.31	12	0.66	148.00	1152.00	1905	20230515	-20.68	1259	20230314	20.02	1905	-20.68	20230515	1259	20.02	20230314	1905	-20.68	20230515	1259	20.02	20230314	4.41	N	027580	500	295 억		1954325	N	N	0	N	00	N
55	20230621	131019	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1516	-27	5	-1.75	522977316	345202	112.96	1526	1539	1505	2005	1081	1543	1514.99	3.30	0	11551	1593	1568	1553	1528	1513	1560	1520	296	462	500	1110	1	1	59181279	897	10.24	1.32	12	0.58	148.00	1152.00	1905	20230515	-20.42	1259	20230314	20.41	1905	-20.42	20230515	1259	20.41	20230314	1905	-20.42	20230515	1259	20.41	20230314	4.41	N	027580	500	295 억		1954325	N	N	0	N	00	N
56	20230621	120323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1522	-21	5	-1.36	471445486	311103	101.80	1526	1539	1505	2005	1081	1543	1515.40	3.30	0	11193	1593	1568	1553	1528	1513	1560	1520	296	462	500	1110	1	1	59181279	901	10.28	1.32	12	0.53	148.00	1152.00	1905	20230515	-20.10	1259	20230314	20.89	1905	-20.10	20230515	1259	20.89	20230314	1905	-20.10	20230515	1259	20.89	20230314	4.41	N	027580	500	295 억		1954325	N	N	0	N	00	N
57	20230621	110755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1517	-26	5	-1.69	422059682	278485	91.13	1526	1539	1505	2005	1081	1543	1515.56	3.30	0	7167	1593	1568	1553	1528	1513	1560	1520	296	462	500	1110	1	1	59181279	898	10.25	1.32	12	0.47	148.00	1152.00	1905	20230515	-20.37	1259	20230314	20.49	1905	-20.37	20230515	1259	20.49	20230314	1905	-20.37	20230515	1259	20.49	20230314	4.41	N	027580	500	295 억		1954325	N	N	0	N	00	N
58	20230621	100125	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1517	-26	5	-1.69	240630188	158318	51.81	1526	1539	1507	2005	1081	1543	1519.92	3.30	0	1726	1593	1568	1553	1528	1513	1560	1520	296	462	500	1110	1	1	59181279	898	10.25	1.32	12	0.27	148.00	1152.00	1905	20230515	-20.37	1259	20230314	20.49	1905	-20.37	20230515	1259	20.49	20230314	1905	-20.37	20230515	1259	20.49	20230314	4.41	N	027580	500	295 억		1954325	N	N	0	N	00	N
59	20230621	090954	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1530	-13	5	-0.84	23964347	15673	5.13	1526	1539	1526	2005	1081	1543	1529.02	3.30	0	945	1593	1568	1553	1528	1513	1560	1520	296	462	500	1110	1	1	59181279	905	10.34	1.33	12	0.03	148.00	1152.00	1905	20230515	-19.69	1259	20230314	21.53	1905	-19.69	20230515	1259	21.53	20230314	1905	-19.69	20230515	1259	21.53	20230314	4.41	N	027580	500	295 억		1954325	N	N	0	N	00	N
60	20230620	160140	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1543	-34	5	-2.16	471818756	304801	71.24	1561	1578	1538	2050	1104	1577	1547.97	3.43	0	-77740	1605	1590	1563	1548	1521	1598	1556	296	473	500	1130	1	1	59181279	913	10.43	1.34	12	0.52	148.00	1152.00	1905	20230515	-19.00	1259	20230314	22.56	1905	-19.00	20230515	1259	22.56	20230314	1905	-19.00	20230515	1259	22.56	20230314	4.40	N	027580	500	295 억		2032065	N	N	0	N	00	N
61	20230620	150728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1543	-34	5	-2.16	465017155	300392	70.21	1561	1578	1538	2050	1104	1577	1548.03	3.43	0	-75382	1605	1590	1563	1548	1521	1598	1556	296	473	500	1130	1	1	59181279	913	10.43	1.34	12	0.51	148.00	1152.00	1905	20230515	-19.00	1259	20230314	22.56	1905	-19.00	20230515	1259	22.56	20230314	1905	-19.00	20230515	1259	22.56	20230314	4.40	N	027580	500	295 억		2032065	N	N	0	N	00	N
62	20230620	140819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1549	-28	5	-1.78	367569519	237166	55.43	1561	1578	1543	2050	1104	1577	1549.84	3.43	0	-57240	1605	1590	1563	1548	1521	1598	1556	296	473	500	1130	1	1	59181279	917	10.47	1.34	12	0.40	148.00	1152.00	1905	20230515	-18.69	1259	20230314	23.03	1905	-18.69	20230515	1259	23.03	20230314	1905	-18.69	20230515	1259	23.03	20230314	4.40	N	027580	500	295 억		2032065	N	N	0	N	00	N
63	20230620	130712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1548	-29	5	-1.84	298549192	192497	44.99	1561	1578	1545	2050	1104	1577	1550.93	3.43	0	-43213	1605	1590	1563	1548	1521	1598	1556	296	473	500	1130	1	1	59181279	916	10.46	1.34	12	0.33	148.00	1152.00	1905	20230515	-18.74	1259	20230314	22.95	1905	-18.74	20230515	1259	22.95	20230314	1905	-18.74	20230515	1259	22.95	20230314	4.40	N	027580	500	295 억		2032065	N	N	0	N	00	N
64	20230620	120910	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1548	-29	5	-1.84	259241782	167079	39.05	1561	1578	1545	2050	1104	1577	1551.61	3.43	0	-40422	1605	1590	1563	1548	1521	1598	1556	296	473	500	1130	1	1	59181279	916	10.46	1.34	12	0.28	148.00	1152.00	1905	20230515	-18.74	1259	20230314	22.95	1905	-18.74	20230515	1259	22.95	20230314	1905	-18.74	20230515	1259	22.95	20230314	4.40	N	027580	500	295 억		2032065	N	N	0	N	00	N
65	20230620	110615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1549	-28	5	-1.78	179739411	115654	27.03	1561	1578	1546	2050	1104	1577	1554.11	3.43	0	-36638	1605	1590	1563	1548	1521	1598	1556	296	473	500	1130	1	1	59181279	917	10.47	1.34	12	0.20	148.00	1152.00	1905	20230515	-18.69	1259	20230314	23.03	1905	-18.69	20230515	1259	23.03	20230314	1905	-18.69	20230515	1259	23.03	20230314	4.40	N	027580	500	295 억		2032065	N	N	0	N	00	N
66	20230620	100257	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1557	-20	5	-1.27	99697833	64091	14.98	1561	1578	1550	2050	1104	1577	1555.57	3.43	0	-11862	1605	1590	1563	1548	1521	1598	1556	296	473	500	1130	1	1	59181279	921	10.52	1.35	12	0.11	148.00	1152.00	1905	20230515	-18.27	1259	20230314	23.67	1905	-18.27	20230515	1259	23.67	20230314	1905	-18.27	20230515	1259	23.67	20230314	4.40	N	027580	500	295 억		2032065	N	N	0	N	00	N
67	20230620	090150	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1564	-13	5	-0.82	1604626	1026	0.24	1561	1564	1561	2050	1104	1577	1563.96	3.43	0	287	1605	1590	1563	1548	1521	1598	1556	296	473	500	1130	1	1	59181279	926	10.57	1.36	12	0.00	148.00	1152.00	1905	20230515	-17.90	1259	20230314	24.23	1905	-17.90	20230515	1259	24.23	20230314	1905	-17.90	20230515	1259	24.23	20230314	4.40	N	027580	500	295 억		2032065	N	N	0	N	00	N
68	20230619	160431	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1577	23	2	1.48	659970886	425839	112.82	1554	1578	1536	2020	1088	1554	1549.81	3.44	0	-983	1598	1576	1563	1541	1528	1569	1534	296	466	500	1110	1	1	59181279	933	10.66	1.37	12	0.72	148.00	1152.00	1905	20230515	-17.22	1259	20230314	25.26	1905	-17.22	20230515	1259	25.26	20230314	1905	-17.22	20230515	1259	25.26	20230314	4.45	N	027580	500	295 억		2033048	N	N	0	N	00	N
69	20230619	150144	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1575	21	2	1.35	634108168	409425	108.48	1554	1578	1536	2020	1088	1554	1548.77	3.44	0	-8366	1598	1576	1563	1541	1528	1569	1534	296	466	500	1110	1	1	59181279	932	10.64	1.37	12	0.69	148.00	1152.00	1905	20230515	-17.32	1259	20230314	25.10	1905	-17.32	20230515	1259	25.10	20230314	1905	-17.32	20230515	1259	25.10	20230314	4.45	N	027580	500	295 억		2033048	N	N	0	N	00	N
70	20230619	140658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1569	15	2	0.97	575109868	371888	98.53	1554	1570	1536	2020	1088	1554	1546.45	3.44	0	-32615	1598	1576	1563	1541	1528	1569	1534	296	466	500	1110	1	1	59181279	929	10.60	1.36	12	0.63	148.00	1152.00	1905	20230515	-17.64	1259	20230314	24.62	1905	-17.64	20230515	1259	24.62	20230314	1905	-17.64	20230515	1259	24.62	20230314	4.45	N	027580	500	295 억		2033048	N	N	0	N	00	N
71	20230619	130947	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1559	5	2	0.32	542357052	350907	92.97	1554	1565	1536	2020	1088	1554	1545.57	3.44	0	-39577	1598	1576	1563	1541	1528	1569	1534	296	466	500	1110	1	1	59181279	923	10.53	1.35	12	0.59	148.00	1152.00	1905	20230515	-18.16	1259	20230314	23.83	1905	-18.16	20230515	1259	23.83	20230314	1905	-18.16	20230515	1259	23.83	20230314	4.45	N	027580	500	295 억		2033048	N	N	0	N	00	N
72	20230619	120621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1554	0	3	0.00	501600306	324728	86.04	1554	1565	1536	2020	1088	1554	1544.66	3.44	0	-53374	1598	1576	1563	1541	1528	1569	1534	296	466	500	1110	1	1	59181279	920	10.50	1.35	12	0.55	148.00	1152.00	1905	20230515	-18.43	1259	20230314	23.43	1905	-18.43	20230515	1259	23.43	20230314	1905	-18.43	20230515	1259	23.43	20230314	4.45	N	027580	500	295 억		2033048	N	N	0	N	00	N
73	20230619	111004	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1551	-3	5	-0.19	476683596	308650	81.78	1554	1565	1536	2020	1088	1554	1544.39	3.44	0	-56103	1598	1576	1563	1541	1528	1569	1534	296	466	500	1110	1	1	59181279	918	10.48	1.35	12	0.52	148.00	1152.00	1905	20230515	-18.58	1259	20230314	23.19	1905	-18.58	20230515	1259	23.19	20230314	1905	-18.58	20230515	1259	23.19	20230314	4.45	N	027580	500	295 억		2033048	N	N	0	N	00	N
74	20230619	100958	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1549	-5	5	-0.32	383688777	248556	65.85	1554	1565	1536	2020	1088	1554	1543.64	3.44	0	-60955	1598	1576	1563	1541	1528	1569	1534	296	466	500	1110	1	1	59181279	917	10.47	1.34	12	0.42	148.00	1152.00	1905	20230515	-18.69	1259	20230314	23.03	1905	-18.69	20230515	1259	23.03	20230314	1905	-18.69	20230515	1259	23.03	20230314	4.45	N	027580	500	295 억		2033048	N	N	0	N	00	N
75	20230619	090440	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1561	7	2	0.45	10687254	6878	1.82	1554	1565	1551	2020	1088	1554	1553.81	3.44	0	1360	1598	1576	1563	1541	1528	1569	1534	296	466	500	1110	1	1	59181279	924	10.55	1.36	12	0.01	148.00	1152.00	1905	20230515	-18.06	1259	20230314	23.99	1905	-18.06	20230515	1259	23.99	20230314	1905	-18.06	20230515	1259	23.99	20230314	4.45	N	027580	500	295 억		2033048	N	N	0	N	00	N
76	20230616	160250	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1554	-16	5	-1.02	580520300	371218	65.44	1570	1585	1550	2040	1099	1570	1563.90	3.51	0	-48622	1647	1608	1579	1540	1511	1594	1526	296	470	500	1130	1	1	59181279	920	10.50	1.35	12	0.63	148.00	1152.00	1905	20230515	-18.43	1259	20230314	23.43	1905	-18.43	20230515	1259	23.43	20230314	1905	-18.43	20230515	1259	23.43	20230314	4.63	N	027580	500	295 억		2076627	N	N	0	N	00	N
77	20230616	150736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1553	-17	5	-1.08	461884042	294784	51.97	1570	1585	1552	2040	1099	1570	1566.86	3.51	0	-39677	1647	1608	1579	1540	1511	1594	1526	296	470	500	1130	1	1	59181279	919	10.49	1.35	12	0.50	148.00	1152.00	1905	20230515	-18.48	1259	20230314	23.35	1905	-18.48	20230515	1259	23.35	20230314	1905	-18.48	20230515	1259	23.35	20230314	4.63	N	027580	500	295 억		2076627	N	N	0	N	00	N
78	20230616	140409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1564	-6	5	-0.38	379519147	241802	42.63	1570	1585	1560	2040	1099	1570	1569.55	3.51	0	-32866	1647	1608	1579	1540	1511	1594	1526	296	470	500	1130	1	1	59181279	926	10.57	1.36	12	0.41	148.00	1152.00	1905	20230515	-17.90	1259	20230314	24.23	1905	-17.90	20230515	1259	24.23	20230314	1905	-17.90	20230515	1259	24.23	20230314	4.63	N	027580	500	295 억		2076627	N	N	0	N	00	N
79	20230616	130608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1570	0	3	0.00	296837929	188916	33.31	1570	1585	1565	2040	1099	1570	1571.27	3.51	0	-18615	1647	1608	1579	1540	1511	1594	1526	296	470	500	1130	1	1	59181279	929	10.61	1.36	12	0.32	148.00	1152.00	1905	20230515	-17.59	1259	20230314	24.70	1905	-17.59	20230515	1259	24.70	20230314	1905	-17.59	20230515	1259	24.70	20230314	4.63	N	027580	500	295 억		2076627	N	N	0	N	00	N
80	20230616	120312	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1570	0	3	0.00	264060936	168024	29.62	1570	1585	1565	2040	1099	1570	1571.57	3.51	0	-14230	1647	1608	1579	1540	1511	1594	1526	296	470	500	1130	1	1	59181279	929	10.61	1.36	12	0.28	148.00	1152.00	1905	20230515	-17.59	1259	20230314	24.70	1905	-17.59	20230515	1259	24.70	20230314	1905	-17.59	20230515	1259	24.70	20230314	4.63	N	027580	500	295 억		2076627	N	N	0	N	00	N
81	20230616	110129	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1572	2	2	0.13	175064907	111296	19.62	1570	1585	1569	2040	1099	1570	1572.97	3.51	0	-6821	1647	1608	1579	1540	1511	1594	1526	296	470	500	1130	1	1	59181279	930	10.62	1.36	12	0.19	148.00	1152.00	1905	20230515	-17.48	1259	20230314	24.86	1905	-17.48	20230515	1259	24.86	20230314	1905	-17.48	20230515	1259	24.86	20230314	4.63	N	027580	500	295 억		2076627	N	N	0	N	00	N
82	20230616	100451	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1578	8	2	0.51	109500999	69585	12.27	1570	1585	1569	2040	1099	1570	1573.63	3.51	0	5274	1647	1608	1579	1540	1511	1594	1526	296	470	500	1130	1	1	59181279	934	10.66	1.37	12	0.12	148.00	1152.00	1905	20230515	-17.17	1259	20230314	25.34	1905	-17.17	20230515	1259	25.34	20230314	1905	-17.17	20230515	1259	25.34	20230314	4.63	N	027580	500	295 억		2076627	N	N	0	N	00	N
83	20230616	090813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1572	2	2	0.13	33284670	21191	3.74	1570	1581	1569	2040	1099	1570	1570.70	3.51	0	13357	1647	1608	1579	1540	1511	1594	1526	296	470	500	1130	1	1	59181279	930	10.62	1.36	12	0.04	148.00	1152.00	1905	20230515	-17.48	1259	20230314	24.86	1905	-17.48	20230515	1259	24.86	20230314	1905	-17.48	20230515	1259	24.86	20230314	4.63	N	027580	500	295 억		2076627	N	N	0	N	00	N
84	20230615	150714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1568	-39	5	-2.43	820919799	517608	82.44	1607	1618	1550	2085	1125	1607	1585.99	3.62	0	-75442	1679	1643	1620	1584	1561	1631	1572	296	480	500	1150	1	1	59181279	928	10.59	1.36	12	0.87	148.00	1152.00	1905	20230515	-17.69	1259	20230314	24.54	1905	-17.69	20230515	1259	24.54	20230314	1905	-17.69	20230515	1259	24.54	20230314	4.65	N	027580	500	295 억		2142882	N	N	0	N	00	N
85	20230615	140110	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1579	-28	5	-1.74	607742585	381719	60.80	1607	1618	1578	2085	1125	1607	1592.12	3.62	0	-61287	1679	1643	1620	1584	1561	1631	1572	296	480	500	1150	1	1	59181279	934	10.67	1.37	12	0.64	148.00	1152.00	1905	20230515	-17.11	1259	20230314	25.42	1905	-17.11	20230515	1259	25.42	20230314	1905	-17.11	20230515	1259	25.42	20230314	4.65	N	027580	500	295 억		2142882	N	N	0	N	00	N
86	20230615	131015	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1587	-20	5	-1.24	548881017	344469	54.87	1607	1618	1578	2085	1125	1607	1593.41	3.62	0	-57970	1679	1643	1620	1584	1561	1631	1572	296	480	500	1150	1	1	59181279	939	10.72	1.38	12	0.58	148.00	1152.00	1905	20230515	-16.69	1259	20230314	26.05	1905	-16.69	20230515	1259	26.05	20230314	1905	-16.69	20230515	1259	26.05	20230314	4.65	N	027580	500	295 억		2142882	N	N	0	N	00	N
87	20230615	120957	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1587	-20	5	-1.24	498691736	312770	49.82	1607	1618	1578	2085	1125	1607	1594.44	3.62	0	-56517	1679	1643	1620	1584	1561	1631	1572	296	480	500	1150	1	1	59181279	939	10.72	1.38	12	0.53	148.00	1152.00	1905	20230515	-16.69	1259	20230314	26.05	1905	-16.69	20230515	1259	26.05	20230314	1905	-16.69	20230515	1259	26.05	20230314	4.65	N	027580	500	295 억		2142882	N	N	0	N	00	N
88	20230615	110937	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1580	-27	5	-1.68	433851644	271740	43.28	1607	1618	1578	2085	1125	1607	1596.57	3.62	0	-51548	1679	1643	1620	1584	1561	1631	1572	296	480	500	1150	1	1	59181279	935	10.68	1.37	12	0.46	148.00	1152.00	1905	20230515	-17.06	1259	20230314	25.50	1905	-17.06	20230515	1259	25.50	20230314	1905	-17.06	20230515	1259	25.50	20230314	4.65	N	027580	500	295 억		2142882	N	N	0	N	00	N
89	20230611	184841	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	1596	-21	5	-1.30	664095485	413698	175.68	1610	1626	1590	2100	1132	1617	1605.40	3.46	-68726	-68721	1653	1635	1618	1600	1583	1644	1609	296	484	500	1160	1	1	59181279	945	10.78	1.39	12	0.70	148.00	1152.00	1945	20220608	-17.94	1259	20230314	26.77	1905	-16.22	20230515	1259	26.77	20230314	1930	-17.31	20220609	1259	26.77	20230314	4.73	N	027580	500	295 억		2050351	N	N	0	N	00	N