KissMeData/290380/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	161007	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
3	20230630	151009	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
4	20230630	141008	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
5	20230630	131007	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
6	20230630	121004	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
7	20230630	111002	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
8	20230630	101008	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
9	20230630	091008	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
10	20230629	161001	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.27	N	290380	500	123 억		1047810	N	N	0	N	00	N
11	20230629	151002	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.27	N	290380	500	123 억		1047810	N	N	0	N	00	N
12	20230629	141000	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.27	N	290380	500	123 억		1047810	N	N	0	N	00	N
13	20230629	130958	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.27	N	290380	500	123 억		1047810	N	N	0	N	00	N
14	20230629	121002	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.27	N	290380	500	123 억		1047810	N	N	0	N	00	N
15	20230629	111004	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.27	N	290380	500	123 억		1047810	N	N	0	N	00	N
16	20230629	101006	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.27	N	290380	500	123 억		1047810	N	N	0	N	00	N
17	20230629	090907	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.27	N	290380	500	123 억		1047810	N	N	0	N	00	N
18	20230628	160950	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.29	N	290380	500	123 억		1047810	N	N	0	N	00	N
19	20230628	150956	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.29	N	290380	500	123 억		1047810	N	N	0	N	00	N
20	20230628	140955	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.29	N	290380	500	123 억		1047810	N	N	0	N	00	N
21	20230628	130956	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.29	N	290380	500	123 억		1047810	N	N	0	N	00	N
22	20230628	121008	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.29	N	290380	500	123 억		1047810	N	N	0	N	00	N
23	20230628	111002	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.29	N	290380	500	123 억		1047810	N	N	0	N	00	N
24	20230628	101002	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.29	N	290380	500	123 억		1047810	N	N	0	N	00	N
25	20230628	090958	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.29	N	290380	500	123 억		1047810	N	N	0	N	00	N
26	20230627	160958	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.32	N	290380	500	123 억		1047810	N	N	0	N	00	N
27	20230627	151006	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.32	N	290380	500	123 억		1047810	N	N	0	N	00	N
28	20230627	141016	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.32	N	290380	500	123 억		1047810	N	N	0	N	00	N
29	20230627	131012	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.32	N	290380	500	123 억		1047810	N	N	0	N	00	N
30	20230627	121013	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.32	N	290380	500	123 억		1047810	N	N	0	N	00	N
31	20230627	111022	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.32	N	290380	500	123 억		1047810	N	N	0	N	00	N
32	20230627	100951	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.32	N	290380	500	123 억		1047810	N	N	0	N	00	N
33	20230627	090957	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.32	N	290380	500	123 억		1047810	N	N	0	N	00	N
34	20230626	160956	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.34	N	290380	500	123 억		1047810	N	N	0	N	00	N
35	20230626	151003	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.34	N	290380	500	123 억		1047810	N	N	0	N	00	N
36	20230626	141001	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.34	N	290380	500	123 억		1047810	N	N	0	N	00	N
37	20230626	130954	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.34	N	290380	500	123 억		1047810	N	N	0	N	00	N
38	20230626	120957	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.34	N	290380	500	123 억		1047810	N	N	0	N	00	N
39	20230626	110956	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.34	N	290380	500	123 억		1047810	N	N	0	N	00	N
40	20230626	100955	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.34	N	290380	500	123 억		1047810	N	N	0	N	00	N
41	20230626	091000	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5290	20220714	-56.52	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.34	N	290380	500	123 억		1047810	N	N	0	N	00	N
42	20230623	183614	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.36	N	290380	500	123 억		1047810	N	N	0	N	00	N
43	20230623	140806	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5290	-56.52	20220714	2150	6.98	20230411	2.36	N	290380	500	123 억		1047810	N	N	0	N	00	N
44	20230622	160754	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.40	N	290380	500	123 억		1047810	N	N	0	N	00	N
45	20230622	150825	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.40	N	290380	500	123 억		1047810	N	N	0	N	00	N
46	20230622	140625	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.40	N	290380	500	123 억		1047810	N	N	0	N	00	N
47	20230622	130141	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.40	N	290380	500	123 억		1047810	N	N	0	N	00	N
48	20230622	120749	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.40	N	290380	500	123 억		1047810	N	N	0	N	00	N
49	20230622	110311	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.40	N	290380	500	123 억		1047810	N	N	0	N	00	N
50	20230622	100314	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.40	N	290380	500	123 억		1047810	N	N	0	N	00	N
51	20230622	090448	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.40	N	290380	500	123 억		1047810	N	N	0	N	00	N
52	20230621	160713	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.42	N	290380	500	123 억		1047810	N	N	0	N	00	N
53	20230621	150139	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.42	N	290380	500	123 억		1047810	N	N	0	N	00	N
54	20230621	140231	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.42	N	290380	500	123 억		1047810	N	N	0	N	00	N
55	20230621	130444	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.42	N	290380	500	123 억		1047810	N	N	0	N	00	N
56	20230621	120708	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.42	N	290380	500	123 억		1047810	N	N	0	N	00	N
57	20230621	110416	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.42	N	290380	500	123 억		1047810	N	N	0	N	00	N
58	20230621	100401	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.42	N	290380	500	123 억		1047810	N	N	0	N	00	N
59	20230621	090358	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5320	20220622	-56.77	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.42	N	290380	500	123 억		1047810	N	N	0	N	00	N
60	20230620	160305	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5790	20220617	-60.28	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.47	N	290380	500	123 억		1047810	N	N	0	N	00	N
61	20230620	150435	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5790	20220617	-60.28	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.47	N	290380	500	123 억		1047810	N	N	0	N	00	N
62	20230620	140146	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5790	20220617	-60.28	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.47	N	290380	500	123 억		1047810	N	N	0	N	00	N
63	20230620	130106	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5790	20220617	-60.28	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.47	N	290380	500	123 억		1047810	N	N	0	N	00	N
64	20230620	120449	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5790	20220617	-60.28	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.47	N	290380	500	123 억		1047810	N	N	0	N	00	N
65	20230620	110944	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5790	20220617	-60.28	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.47	N	290380	500	123 억		1047810	N	N	0	N	00	N
66	20230620	100843	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5790	20220617	-60.28	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.47	N	290380	500	123 억		1047810	N	N	0	N	00	N
67	20230620	090729	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	5790	20220617	-60.28	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.47	N	290380	500	123 억		1047810	N	N	0	N	00	N
68	20230619	160508	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.67	N	290380	500	123 억		1047810	N	N	0	N	00	N
69	20230619	150612	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.67	N	290380	500	123 억		1047810	N	N	0	N	00	N
70	20230619	140137	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.67	N	290380	500	123 억		1047810	N	N	0	N	00	N
71	20230619	130321	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.67	N	290380	500	123 억		1047810	N	N	0	N	00	N
72	20230619	120911	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.67	N	290380	500	123 억		1047810	N	N	0	N	00	N
73	20230619	110837	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.67	N	290380	500	123 억		1047810	N	N	0	N	00	N
74	20230619	100307	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.67	N	290380	500	123 억		1047810	N	N	0	N	00	N
75	20230619	090119	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	5320	-56.77	20220622	2150	6.98	20230411	2.67	N	290380	500	123 억		1047810	N	N	0	N	00	N
76	20230616	160501	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	6350	-63.78	20220616	2150	6.98	20230411	2.74	N	290380	500	123 억		1047810	N	N	0	N	00	N
77	20230616	151020	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	6350	-63.78	20220616	2150	6.98	20230411	2.74	N	290380	500	123 억		1047810	N	N	0	N	00	N
78	20230616	140507	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	6350	-63.78	20220616	2150	6.98	20230411	2.74	N	290380	500	123 억		1047810	N	N	0	N	00	N
79	20230616	130328	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	6350	-63.78	20220616	2150	6.98	20230411	2.74	N	290380	500	123 억		1047810	N	N	0	N	00	N
80	20230616	120645	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	6350	-63.78	20220616	2150	6.98	20230411	2.74	N	290380	500	123 억		1047810	N	N	0	N	00	N
81	20230616	110422	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	6350	-63.78	20220616	2150	6.98	20230411	2.74	N	290380	500	123 억		1047810	N	N	0	N	00	N
82	20230616	100613	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	6350	-63.78	20220616	2150	6.98	20230411	2.74	N	290380	500	123 억		1047810	N	N	0	N	00	N
83	20230616	090458	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	6350	-63.78	20220616	2150	6.98	20230411	2.74	N	290380	500	123 억		1047810	N	N	0	N	00	N
84	20230615	150648	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	6350	-63.78	20220616	2150	6.98	20230411	2.78	N	290380	500	123 억		1047810	N	N	0	N	00	N
85	20230615	140938	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	6350	-63.78	20220616	2150	6.98	20230411	2.78	N	290380	500	123 억		1047810	N	N	0	N	00	N
86	20230615	130231	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	6350	-63.78	20220616	2150	6.98	20230411	2.78	N	290380	500	123 억		1047810	N	N	0	N	00	N
87	20230615	120639	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	6350	-63.78	20220616	2150	6.98	20230411	2.78	N	290380	500	123 억		1047810	N	N	0	N	00	N
88	20230615	110329	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	6350	-63.78	20220616	2150	6.98	20230411	2.78	N	290380	500	123 억		1047810	N	N	0	N	00	N
89	20230611	184640	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	6350	20220616	-63.78	2150	20230411	6.98	4100	-43.90	20230202	2150	6.98	20230411	6350	-63.78	20220616	2150	6.98	20230411	3.19	N	290380	500	123 억		1047810	N	N	0	N	00	N