KissMeData/007770/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	160221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20050	0	3	0.00	418900290	20877	80.07	20200	20400	19900	26050	14050	20050	20065.42	4.11	0	8965	21150	20600	20300	19750	19450	20450	19600	18	6000	500	14030	50	1	3510000	704	16.21	0.60	12	0.59	1237.00	33661.00	35150	20220908	-42.96	15350	20230103	30.62	31250	-35.84	20230503	15350	30.62	20230103	35150	-42.96	20220908	15350	30.62	20230103	3.86	N	007770	500	17 억		144343	N	N	0	N	00	N
3	20230630	150221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20100	50	2	0.25	397681140	19821	76.02	20200	20400	19900	26050	14050	20050	20063.63	4.11	0	8565	21150	20600	20300	19750	19450	20450	19600	18	6000	500	14030	50	1	3510000	706	16.25	0.60	12	0.56	1237.00	33661.00	35150	20220908	-42.82	15350	20230103	30.94	31250	-35.68	20230503	15350	30.94	20230103	35150	-42.82	20220908	15350	30.94	20230103	3.86	N	007770	500	17 억		144343	N	N	0	N	00	N
4	20230630	140222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20100	50	2	0.25	304471300	15201	58.30	20200	20400	19900	26050	14050	20050	20029.69	4.11	0	4477	21150	20600	20300	19750	19450	20450	19600	18	6000	500	14030	50	1	3510000	706	16.25	0.60	12	0.43	1237.00	33661.00	35150	20220908	-42.82	15350	20230103	30.94	31250	-35.68	20230503	15350	30.94	20230103	35150	-42.82	20220908	15350	30.94	20230103	3.86	N	007770	500	17 억		144343	N	N	0	N	00	N
5	20230630	130222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19980	-70	5	-0.35	247694810	12372	47.45	20200	20400	19900	26050	14050	20050	20020.60	4.11	0	3352	21150	20600	20300	19750	19450	20450	19600	18	6000	500	14030	10	1	3510000	701	16.15	0.59	12	0.35	1237.00	33661.00	35150	20220908	-43.16	15350	20230103	30.16	31250	-36.06	20230503	15350	30.16	20230103	35150	-43.16	20220908	15350	30.16	20230103	3.86	N	007770	500	17 억		144343	N	N	0	N	00	N
6	20230630	120220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19970	-80	5	-0.40	163465250	8148	31.25	20200	20400	19900	26050	14050	20050	20062.01	4.11	0	3103	21150	20600	20300	19750	19450	20450	19600	18	6000	500	14030	10	1	3510000	701	16.14	0.59	12	0.23	1237.00	33661.00	35150	20220908	-43.19	15350	20230103	30.10	31250	-36.10	20230503	15350	30.10	20230103	35150	-43.19	20220908	15350	30.10	20230103	3.86	N	007770	500	17 억		144343	N	N	0	N	00	N
7	20230630	110222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20050	0	3	0.00	142370990	7094	27.21	20200	20400	19900	26050	14050	20050	20069.21	4.11	0	2871	21150	20600	20300	19750	19450	20450	19600	18	6000	500	14030	50	1	3510000	704	16.21	0.60	12	0.20	1237.00	33661.00	35150	20220908	-42.96	15350	20230103	30.62	31250	-35.84	20230503	15350	30.62	20230103	35150	-42.96	20220908	15350	30.62	20230103	3.86	N	007770	500	17 억		144343	N	N	0	N	00	N
8	20230630	100221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20000	-50	5	-0.25	57339790	2857	10.96	20200	20400	19900	26050	14050	20050	20069.93	4.11	0	527	21150	20600	20300	19750	19450	20450	19600	18	6000	500	14030	50	1	3510000	702	16.17	0.59	12	0.08	1237.00	33661.00	35150	20220908	-43.10	15350	20230103	30.29	31250	-36.00	20230503	15350	30.29	20230103	35150	-43.10	20220908	15350	30.29	20230103	3.86	N	007770	500	17 억		144343	N	N	0	N	00	N
9	20230630	090222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20200	150	2	0.75	2543250	126	0.48	20200	20200	20100	26050	14050	20050	20184.52	4.11	0	0	21150	20600	20300	19750	19450	20450	19600	18	6000	500	14030	50	1	3510000	709	16.33	0.60	12	0.00	1237.00	33661.00	35150	20220908	-42.53	15350	20230103	31.60	31250	-35.36	20230503	15350	31.60	20230103	35150	-42.53	20220908	15350	31.60	20230103	3.86	N	007770	500	17 억		144343	N	N	0	N	00	N
10	20230629	160221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20050	-400	5	-1.96	526524200	25982	142.09	20450	20850	20000	26550	14350	20450	20265.13	4.19	0	-2899	21116	20782	20616	20282	20116	20700	20200	18	6100	500	14310	50	1	3510000	704	16.21	0.60	12	0.74	1237.00	33661.00	35150	20220908	-42.96	15350	20230103	30.62	31250	-35.84	20230503	15350	30.62	20230103	35150	-42.96	20220908	15350	30.62	20230103	3.85	N	007770	500	17 억		147242	N	N	0	N	00	N
11	20230629	150220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20200	-250	5	-1.22	474341350	23380	127.86	20450	20850	20000	26550	14350	20450	20288.34	4.19	0	-3727	21116	20782	20616	20282	20116	20700	20200	18	6100	500	14310	50	1	3510000	709	16.33	0.60	12	0.67	1237.00	33661.00	35150	20220908	-42.53	15350	20230103	31.60	31250	-35.36	20230503	15350	31.60	20230103	35150	-42.53	20220908	15350	31.60	20230103	3.85	N	007770	500	17 억		147242	N	N	0	N	00	N
12	20230629	140219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20100	-350	5	-1.71	457004500	22517	123.14	20450	20850	20000	26550	14350	20450	20295.98	4.19	0	-3739	21116	20782	20616	20282	20116	20700	20200	18	6100	500	14310	50	1	3510000	706	16.25	0.60	12	0.64	1237.00	33661.00	35150	20220908	-42.82	15350	20230103	30.94	31250	-35.68	20230503	15350	30.94	20230103	35150	-42.82	20220908	15350	30.94	20230103	3.85	N	007770	500	17 억		147242	N	N	0	N	00	N
13	20230629	130220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20300	-150	5	-0.73	394646950	19410	106.15	20450	20850	20000	26550	14350	20450	20332.15	4.19	0	-4117	21116	20782	20616	20282	20116	20700	20200	18	6100	500	14310	50	1	3510000	713	16.41	0.60	12	0.55	1237.00	33661.00	35150	20220908	-42.25	15350	20230103	32.25	31250	-35.04	20230503	15350	32.25	20230103	35150	-42.25	20220908	15350	32.25	20230103	3.85	N	007770	500	17 억		147242	N	N	0	N	00	N
14	20230629	120221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20150	-300	5	-1.47	365833500	17978	98.32	20450	20850	20000	26550	14350	20450	20348.95	4.19	0	-4376	21116	20782	20616	20282	20116	20700	20200	18	6100	500	14310	50	1	3510000	707	16.29	0.60	12	0.51	1237.00	33661.00	35150	20220908	-42.67	15350	20230103	31.27	31250	-35.52	20230503	15350	31.27	20230103	35150	-42.67	20220908	15350	31.27	20230103	3.85	N	007770	500	17 억		147242	N	N	0	N	00	N
15	20230629	110221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20250	-200	5	-0.98	261453800	12780	69.89	20450	20850	20050	26550	14350	20450	20458.04	4.19	0	-4677	21116	20782	20616	20282	20116	20700	20200	18	6100	500	14310	50	1	3510000	711	16.37	0.60	12	0.36	1237.00	33661.00	35150	20220908	-42.39	15350	20230103	31.92	31250	-35.20	20230503	15350	31.92	20230103	35150	-42.39	20220908	15350	31.92	20230103	3.85	N	007770	500	17 억		147242	N	N	0	N	00	N
16	20230629	100221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20050	-400	5	-1.96	174845750	8488	46.42	20450	20850	20050	26550	14350	20450	20599.17	4.19	0	-4507	21116	20782	20616	20282	20116	20700	20200	18	6100	500	14310	50	1	3510000	704	16.21	0.60	12	0.24	1237.00	33661.00	35150	20220908	-42.96	15350	20230103	30.62	31250	-35.84	20230503	15350	30.62	20230103	35150	-42.96	20220908	15350	30.62	20230103	3.85	N	007770	500	17 억		147242	N	N	0	N	00	N
17	20230629	090220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	0	3	0.00	5726000	280	1.53	20450	20450	20450	26550	14350	20450	20450.00	4.19	0	-36	21116	20782	20616	20282	20116	20700	20200	18	6100	500	14310	50	1	3510000	718	16.53	0.61	12	0.01	1237.00	33661.00	35150	20220908	-41.82	15350	20230103	33.22	31250	-34.56	20230503	15350	33.22	20230103	35150	-41.82	20220908	15350	33.22	20230103	3.85	N	007770	500	17 억		147242	N	N	0	N	00	N
18	20230628	160219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	-450	5	-2.15	374906300	18224	109.68	20950	20950	20450	27150	14650	20900	20572.93	4.18	0	663	21666	21282	20916	20532	20166	21475	20725	18	6250	500	14630	50	1	3510000	718	16.53	0.61	12	0.52	1237.00	33661.00	35150	20220908	-41.82	15350	20230103	33.22	31250	-34.56	20230503	15350	33.22	20230103	35150	-41.82	20220908	15350	33.22	20230103	3.86	N	007770	500	17 억		146577	N	N	0	N	00	N
19	20230628	150220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	-450	5	-2.15	332349200	16145	97.17	20950	20950	20450	27150	14650	20900	20585.27	4.18	0	217	21666	21282	20916	20532	20166	21475	20725	18	6250	500	14630	50	1	3510000	718	16.53	0.61	12	0.46	1237.00	33661.00	35150	20220908	-41.82	15350	20230103	33.22	31250	-34.56	20230503	15350	33.22	20230103	35150	-41.82	20220908	15350	33.22	20230103	3.86	N	007770	500	17 억		146577	N	N	0	N	00	N
20	20230628	140220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	-300	5	-1.44	226931700	11008	66.25	20950	20950	20500	27150	14650	20900	20615.16	4.18	0	390	21666	21282	20916	20532	20166	21475	20725	18	6250	500	14630	50	1	3510000	723	16.65	0.61	12	0.31	1237.00	33661.00	35150	20220908	-41.39	15350	20230103	34.20	31250	-34.08	20230503	15350	34.20	20230103	35150	-41.39	20220908	15350	34.20	20230103	3.86	N	007770	500	17 억		146577	N	N	0	N	00	N
21	20230628	130219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20650	-250	5	-1.20	146147900	7077	42.59	20950	20950	20500	27150	14650	20900	20651.11	4.18	0	-212	21666	21282	20916	20532	20166	21475	20725	18	6250	500	14630	50	1	3510000	725	16.69	0.61	12	0.20	1237.00	33661.00	35150	20220908	-41.25	15350	20230103	34.53	31250	-33.92	20230503	15350	34.53	20230103	35150	-41.25	20220908	15350	34.53	20230103	3.86	N	007770	500	17 억		146577	N	N	0	N	00	N
22	20230628	120205	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20750	-150	5	-0.72	110018750	5328	32.07	20950	20950	20500	27150	14650	20900	20649.16	4.18	0	-277	21666	21282	20916	20532	20166	21475	20725	18	6250	500	14630	50	1	3510000	728	16.77	0.62	12	0.15	1237.00	33661.00	35150	20220908	-40.97	15350	20230103	35.18	31250	-33.60	20230503	15350	35.18	20230103	35150	-40.97	20220908	15350	35.18	20230103	3.86	N	007770	500	17 억		146577	N	N	0	N	00	N
23	20230628	110221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20650	-250	5	-1.20	80642950	3907	23.51	20950	20950	20500	27150	14650	20900	20640.63	4.18	0	-450	21666	21282	20916	20532	20166	21475	20725	18	6250	500	14630	50	1	3510000	725	16.69	0.61	12	0.11	1237.00	33661.00	35150	20220908	-41.25	15350	20230103	34.53	31250	-33.92	20230503	15350	34.53	20230103	35150	-41.25	20220908	15350	34.53	20230103	3.86	N	007770	500	17 억		146577	N	N	0	N	00	N
24	20230628	100219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20650	-250	5	-1.20	60324200	2922	17.59	20950	20950	20500	27150	14650	20900	20644.83	4.18	0	-151	21666	21282	20916	20532	20166	21475	20725	18	6250	500	14630	50	1	3510000	725	16.69	0.61	12	0.08	1237.00	33661.00	35150	20220908	-41.25	15350	20230103	34.53	31250	-33.92	20230503	15350	34.53	20230103	35150	-41.25	20220908	15350	34.53	20230103	3.86	N	007770	500	17 억		146577	N	N	0	N	00	N
25	20230628	090219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	0	3	0.00	1003350	48	0.29	20950	20950	20900	27150	14650	20900	20903.12	4.18	0	-45	21666	21282	20916	20532	20166	21475	20725	18	6250	500	14630	50	1	3510000	734	16.90	0.62	12	0.00	1237.00	33661.00	35150	20220908	-40.54	15350	20230103	36.16	31250	-33.12	20230503	15350	36.16	20230103	35150	-40.54	20220908	15350	36.16	20230103	3.86	N	007770	500	17 억		146577	N	N	0	N	00	N
26	20230627	160220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	50	2	0.24	347554350	16615	139.34	20600	21300	20550	27100	14600	20850	20918.12	4.10	0	2552	21716	21282	20766	20332	19816	21500	20550	18	6250	500	14590	50	1	3510000	734	16.90	0.62	12	0.47	1237.00	33661.00	35150	20220908	-40.54	15350	20230103	36.16	31250	-33.12	20230503	15350	36.16	20230103	35150	-40.54	20220908	15350	36.16	20230103	3.67	N	007770	500	17 억		143902	N	N	0	N	00	N
27	20230627	150220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	50	2	0.24	317409550	15169	127.21	20600	21300	20550	27100	14600	20850	20924.88	4.10	0	2428	21716	21282	20766	20332	19816	21500	20550	18	6250	500	14590	50	1	3510000	734	16.90	0.62	12	0.43	1237.00	33661.00	35150	20220908	-40.54	15350	20230103	36.16	31250	-33.12	20230503	15350	36.16	20230103	35150	-40.54	20220908	15350	36.16	20230103	3.67	N	007770	500	17 억		143902	N	N	0	N	00	N
28	20230627	140222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	150	2	0.72	264799150	12653	106.11	20600	21300	20550	27100	14600	20850	20927.78	4.10	0	1838	21716	21282	20766	20332	19816	21500	20550	18	6250	500	14590	50	1	3510000	737	16.98	0.62	12	0.36	1237.00	33661.00	35150	20220908	-40.26	15350	20230103	36.81	31250	-32.80	20230503	15350	36.81	20230103	35150	-40.26	20220908	15350	36.81	20230103	3.67	N	007770	500	17 억		143902	N	N	0	N	00	N
29	20230627	130223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20850	0	3	0.00	252787750	12079	101.30	20600	21300	20550	27100	14600	20850	20927.87	4.10	0	1764	21716	21282	20766	20332	19816	21500	20550	18	6250	500	14590	50	1	3510000	732	16.86	0.62	12	0.34	1237.00	33661.00	35150	20220908	-40.68	15350	20230103	35.83	31250	-33.28	20230503	15350	35.83	20230103	35150	-40.68	20220908	15350	35.83	20230103	3.67	N	007770	500	17 억		143902	N	N	0	N	00	N
30	20230627	120223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	150	2	0.72	189494500	9050	75.90	20600	21300	20550	27100	14600	20850	20938.62	4.10	0	2339	21716	21282	20766	20332	19816	21500	20550	18	6250	500	14590	50	1	3510000	737	16.98	0.62	12	0.26	1237.00	33661.00	35150	20220908	-40.26	15350	20230103	36.81	31250	-32.80	20230503	15350	36.81	20230103	35150	-40.26	20220908	15350	36.81	20230103	3.67	N	007770	500	17 억		143902	N	N	0	N	00	N
31	20230627	110222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	150	2	0.72	115361350	5531	46.39	20600	21100	20550	27100	14600	20850	20857.23	4.10	0	-115	21716	21282	20766	20332	19816	21500	20550	18	6250	500	14590	50	1	3510000	737	16.98	0.62	12	0.16	1237.00	33661.00	35150	20220908	-40.26	15350	20230103	36.81	31250	-32.80	20230503	15350	36.81	20230103	35150	-40.26	20220908	15350	36.81	20230103	3.67	N	007770	500	17 억		143902	N	N	0	N	00	N
32	20230627	100218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	50	2	0.24	43314000	2083	17.47	20600	21100	20550	27100	14600	20850	20794.05	4.10	0	-41	21716	21282	20766	20332	19816	21500	20550	18	6250	500	14590	50	1	3510000	734	16.90	0.62	12	0.06	1237.00	33661.00	35150	20220908	-40.54	15350	20230103	36.16	31250	-33.12	20230503	15350	36.16	20230103	35150	-40.54	20220908	15350	36.16	20230103	3.67	N	007770	500	17 억		143902	N	N	0	N	00	N
33	20230627	090220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20750	-100	5	-0.48	7393850	358	3.00	20600	20850	20600	27100	14600	20850	20653.21	4.10	0	98	21716	21282	20766	20332	19816	21500	20550	18	6250	500	14590	50	1	3510000	728	16.77	0.62	12	0.01	1237.00	33661.00	35150	20220908	-40.97	15350	20230103	35.18	31250	-33.60	20230503	15350	35.18	20230103	35150	-40.97	20220908	15350	35.18	20230103	3.67	N	007770	500	17 억		143902	N	N	0	N	00	N
34	20230626	160219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20850	0	3	0.00	246911800	11907	45.02	20550	21200	20250	27100	14600	20850	20736.68	4.03	0	2367	21983	21416	21133	20566	20283	21275	20425	18	6250	500	14590	50	1	3510000	732	16.86	0.62	12	0.34	1237.00	33661.00	35150	20220908	-40.68	15350	20230103	35.83	31250	-33.28	20230503	15350	35.83	20230103	35150	-40.68	20220908	15350	35.83	20230103	3.70	N	007770	500	17 억		141483	N	N	0	N	00	N
35	20230626	150221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20700	-150	5	-0.72	199715100	9623	36.39	20550	21200	20250	27100	14600	20850	20753.93	4.03	0	1235	21983	21416	21133	20566	20283	21275	20425	18	6250	500	14590	50	1	3510000	727	16.73	0.61	12	0.27	1237.00	33661.00	35150	20220908	-41.11	15350	20230103	34.85	31250	-33.76	20230503	15350	34.85	20230103	35150	-41.11	20220908	15350	34.85	20230103	3.70	N	007770	500	17 억		141483	N	N	0	N	00	N
36	20230626	140220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	100	2	0.48	170013750	8198	31.00	20550	21200	20250	27100	14600	20850	20738.44	4.03	0	1036	21983	21416	21133	20566	20283	21275	20425	18	6250	500	14590	50	1	3510000	735	16.94	0.62	12	0.23	1237.00	33661.00	35150	20220908	-40.40	15350	20230103	36.48	31250	-32.96	20230503	15350	36.48	20230103	35150	-40.40	20220908	15350	36.48	20230103	3.70	N	007770	500	17 억		141483	N	N	0	N	00	N
37	20230626	130220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	150	2	0.72	146260850	7065	26.71	20550	21200	20250	27100	14600	20850	20702.17	4.03	0	861	21983	21416	21133	20566	20283	21275	20425	18	6250	500	14590	50	1	3510000	737	16.98	0.62	12	0.20	1237.00	33661.00	35150	20220908	-40.26	15350	20230103	36.81	31250	-32.80	20230503	15350	36.81	20230103	35150	-40.26	20220908	15350	36.81	20230103	3.70	N	007770	500	17 억		141483	N	N	0	N	00	N
38	20230626	120219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21050	200	2	0.96	125398400	6074	22.97	20550	21200	20250	27100	14600	20850	20645.11	4.03	0	1051	21983	21416	21133	20566	20283	21275	20425	18	6250	500	14590	50	1	3510000	739	17.02	0.63	12	0.17	1237.00	33661.00	35150	20220908	-40.11	15350	20230103	37.13	31250	-32.64	20230503	15350	37.13	20230103	35150	-40.11	20220908	15350	37.13	20230103	3.70	N	007770	500	17 억		141483	N	N	0	N	00	N
39	20230626	110219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	50	2	0.24	119863250	5810	21.97	20550	21200	20250	27100	14600	20850	20630.51	4.03	0	1040	21983	21416	21133	20566	20283	21275	20425	18	6250	500	14590	50	1	3510000	734	16.90	0.62	12	0.17	1237.00	33661.00	35150	20220908	-40.54	15350	20230103	36.16	31250	-33.12	20230503	15350	36.16	20230103	35150	-40.54	20220908	15350	36.16	20230103	3.70	N	007770	500	17 억		141483	N	N	0	N	00	N
40	20230626	100219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	-250	5	-1.20	72043900	3512	13.28	20550	20850	20250	27100	14600	20850	20513.64	4.03	0	730	21983	21416	21133	20566	20283	21275	20425	18	6250	500	14590	50	1	3510000	723	16.65	0.61	12	0.10	1237.00	33661.00	35150	20220908	-41.39	15350	20230103	34.20	31250	-34.08	20230503	15350	34.20	20230103	35150	-41.39	20220908	15350	34.20	20230103	3.70	N	007770	500	17 억		141483	N	N	0	N	00	N
41	20230626	090219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20850	0	3	0.00	8021750	391	1.48	20550	20850	20250	27100	14600	20850	20515.98	4.03	0	3	21983	21416	21133	20566	20283	21275	20425	18	6250	500	14590	50	1	3510000	732	16.86	0.62	12	0.01	1237.00	33661.00	35150	20220908	-40.68	15350	20230103	35.83	31250	-33.28	20230503	15350	35.83	20230103	35150	-40.68	20220908	15350	35.83	20230103	3.70	N	007770	500	17 억		141483	N	N	0	N	00	N
42	20230623	152855	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20850	-600	5	-2.80	534012050	25315	144.79	21450	21700	20850	27850	15050	21450	21094.69	4.09	0	-1993	22583	22016	21333	20766	20083	22300	21050	18	6400	500	15010	50	1	3510000	732	16.86	0.62	12	0.72	1237.00	33661.00	35150	20220908	-40.68	15350	20230103	35.83	31250	-33.28	20230503	15350	35.83	20230103	35150	-40.68	20220908	15350	35.83	20230103	3.65	N	007770	500	17 억		143476	N	N	0	N	00	N
43	20230623	140201	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	-450	5	-2.10	450503100	21329	121.99	21450	21700	20900	27850	15050	21450	21121.62	4.09	0	-2514	22583	22016	21333	20766	20083	22300	21050	18	6400	500	15010	50	1	3510000	737	16.98	0.62	12	0.61	1237.00	33661.00	35150	20220908	-40.26	15350	20230103	36.81	31250	-32.80	20230503	15350	36.81	20230103	35150	-40.26	20220908	15350	36.81	20230103	3.65	N	007770	500	17 억		143476	N	N	0	N	00	N
44	20230622	160649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21450	400	2	1.90	366447750	17216	63.78	20650	21900	20650	27350	14750	21050	21284.59	4.12	0	-1015	21650	21350	21100	20800	20550	21225	20675	18	6300	500	14730	50	1	3510000	753	17.34	0.64	12	0.49	1237.00	33661.00	35150	20220908	-38.98	15350	20230103	39.74	31250	-31.36	20230503	15350	39.74	20230103	35150	-38.98	20220908	15350	39.74	20230103	3.65	N	007770	500	17 억		144563	N	N	0	N	00	N
45	20230622	150156	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	250	2	1.19	334141000	15706	58.19	20650	21900	20650	27350	14750	21050	21274.74	4.12	0	-1014	21650	21350	21100	20800	20550	21225	20675	18	6300	500	14730	50	1	3510000	748	17.22	0.63	12	0.45	1237.00	33661.00	35150	20220908	-39.40	15350	20230103	38.76	31250	-31.84	20230503	15350	38.76	20230103	35150	-39.40	20220908	15350	38.76	20230103	3.65	N	007770	500	17 억		144563	N	N	0	N	00	N
46	20230622	140135	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	250	2	1.19	255188250	11986	44.41	20650	21900	20650	27350	14750	21050	21290.53	4.12	0	-2753	21650	21350	21100	20800	20550	21225	20675	18	6300	500	14730	50	1	3510000	748	17.22	0.63	12	0.34	1237.00	33661.00	35150	20220908	-39.40	15350	20230103	38.76	31250	-31.84	20230503	15350	38.76	20230103	35150	-39.40	20220908	15350	38.76	20230103	3.65	N	007770	500	17 억		144563	N	N	0	N	00	N
47	20230622	130607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21450	400	2	1.90	234858550	11035	40.88	20650	21900	20650	27350	14750	21050	21283.06	4.12	0	-2857	21650	21350	21100	20800	20550	21225	20675	18	6300	500	14730	50	1	3510000	753	17.34	0.64	12	0.31	1237.00	33661.00	35150	20220908	-38.98	15350	20230103	39.74	31250	-31.36	20230503	15350	39.74	20230103	35150	-38.98	20220908	15350	39.74	20230103	3.65	N	007770	500	17 억		144563	N	N	0	N	00	N
48	20230622	120127	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21500	450	2	2.14	205988250	9683	35.87	20650	21900	20650	27350	14750	21050	21273.18	4.12	0	-2697	21650	21350	21100	20800	20550	21225	20675	18	6300	500	14730	50	1	3510000	755	17.38	0.64	12	0.28	1237.00	33661.00	35150	20220908	-38.83	15350	20230103	40.07	31250	-31.20	20230503	15350	40.07	20230103	35150	-38.83	20220908	15350	40.07	20230103	3.65	N	007770	500	17 억		144563	N	N	0	N	00	N
49	20230622	110312	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	250	2	1.19	141634100	6675	24.73	20650	21900	20650	27350	14750	21050	21218.59	4.12	0	-1679	21650	21350	21100	20800	20550	21225	20675	18	6300	500	14730	50	1	3510000	748	17.22	0.63	12	0.19	1237.00	33661.00	35150	20220908	-39.40	15350	20230103	38.76	31250	-31.84	20230503	15350	38.76	20230103	35150	-39.40	20220908	15350	38.76	20230103	3.65	N	007770	500	17 억		144563	N	N	0	N	00	N
50	20230622	100125	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21350	300	2	1.43	116417150	5493	20.35	20650	21900	20650	27350	14750	21050	21193.73	4.12	0	-1542	21650	21350	21100	20800	20550	21225	20675	18	6300	500	14730	50	1	3510000	749	17.26	0.63	12	0.16	1237.00	33661.00	35150	20220908	-39.26	15350	20230103	39.09	31250	-31.68	20230503	15350	39.09	20230103	35150	-39.26	20220908	15350	39.09	20230103	3.65	N	007770	500	17 억		144563	N	N	0	N	00	N
51	20230622	090340	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21050	0	3	0.00	9376000	453	1.68	20650	21050	20650	27350	14750	21050	20697.57	4.12	0	-19	21650	21350	21100	20800	20550	21225	20675	18	6300	500	14730	50	1	3510000	739	17.02	0.63	12	0.01	1237.00	33661.00	35150	20220908	-40.11	15350	20230103	37.13	31250	-32.64	20230503	15350	37.13	20230103	35150	-40.11	20220908	15350	37.13	20230103	3.65	N	007770	500	17 억		144563	N	N	0	N	00	N
52	20230621	160759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21050	-200	5	-0.94	563369450	26810	66.21	21250	21400	20850	27600	14900	21250	21012.87	4.18	0	-2174	22450	21850	21500	20900	20550	21675	20725	18	6350	500	14870	50	1	3510000	739	17.02	0.63	12	0.76	1237.00	33661.00	35150	20220908	-40.11	15350	20230103	37.13	31250	-32.64	20230503	15350	37.13	20230103	35150	-40.11	20220908	15350	37.13	20230103	3.85	N	007770	500	17 억		146687	N	N	0	N	00	N
53	20230621	150730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	-250	5	-1.18	539504700	25674	63.41	21250	21400	20850	27600	14900	21250	21013.11	4.18	0	-2626	22450	21850	21500	20900	20550	21675	20725	18	6350	500	14870	50	1	3510000	737	16.98	0.62	12	0.73	1237.00	33661.00	35150	20220908	-40.26	15350	20230103	36.81	31250	-32.80	20230503	15350	36.81	20230103	35150	-40.26	20220908	15350	36.81	20230103	3.85	N	007770	500	17 억		146687	N	N	0	N	00	N
54	20230621	140551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	-300	5	-1.41	477890450	22745	56.17	21250	21400	20850	27600	14900	21250	21010.16	4.18	0	-2705	22450	21850	21500	20900	20550	21675	20725	18	6350	500	14870	50	1	3510000	735	16.94	0.62	12	0.65	1237.00	33661.00	35150	20220908	-40.40	15350	20230103	36.48	31250	-32.96	20230503	15350	36.48	20230103	35150	-40.40	20220908	15350	36.48	20230103	3.85	N	007770	500	17 억		146687	N	N	0	N	00	N
55	20230621	130210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	-350	5	-1.65	360900400	17140	42.33	21250	21400	20850	27600	14900	21250	21055.35	4.18	0	-3023	22450	21850	21500	20900	20550	21675	20725	18	6350	500	14870	50	1	3510000	734	16.90	0.62	12	0.49	1237.00	33661.00	35150	20220908	-40.54	15350	20230103	36.16	31250	-33.12	20230503	15350	36.16	20230103	35150	-40.54	20220908	15350	36.16	20230103	3.85	N	007770	500	17 억		146687	N	N	0	N	00	N
56	20230621	120645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	-350	5	-1.65	331372450	15728	38.84	21250	21400	20850	27600	14900	21250	21068.26	4.18	0	-3313	22450	21850	21500	20900	20550	21675	20725	18	6350	500	14870	50	1	3510000	734	16.90	0.62	12	0.45	1237.00	33661.00	35150	20220908	-40.54	15350	20230103	36.16	31250	-33.12	20230503	15350	36.16	20230103	35150	-40.54	20220908	15350	36.16	20230103	3.85	N	007770	500	17 억		146687	N	N	0	N	00	N
57	20230621	110918	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21050	-200	5	-0.94	259272600	12283	30.33	21250	21400	20950	27600	14900	21250	21107.55	4.18	0	-2455	22450	21850	21500	20900	20550	21675	20725	18	6350	500	14870	50	1	3510000	739	17.02	0.63	12	0.35	1237.00	33661.00	35150	20220908	-40.11	15350	20230103	37.13	31250	-32.64	20230503	15350	37.13	20230103	35150	-40.11	20220908	15350	37.13	20230103	3.85	N	007770	500	17 억		146687	N	N	0	N	00	N
58	20230621	101006	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21150	-100	5	-0.47	152908500	7219	17.83	21250	21400	21000	27600	14900	21250	21180.82	4.18	0	-1989	22450	21850	21500	20900	20550	21675	20725	18	6350	500	14870	50	1	3510000	742	17.10	0.63	12	0.21	1237.00	33661.00	35150	20220908	-39.83	15350	20230103	37.79	31250	-32.32	20230503	15350	37.79	20230103	35150	-39.83	20220908	15350	37.79	20230103	3.85	N	007770	500	17 억		146687	N	N	0	N	00	N
59	20230621	090521	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	-250	5	-1.18	47767200	2260	5.58	21250	21250	21000	27600	14900	21250	21132.82	4.18	0	-1383	22450	21850	21500	20900	20550	21675	20725	18	6350	500	14870	50	1	3510000	737	16.98	0.62	12	0.06	1237.00	33661.00	35150	20220908	-40.26	15350	20230103	36.81	31250	-32.80	20230503	15350	36.81	20230103	35150	-40.26	20220908	15350	36.81	20230103	3.85	N	007770	500	17 억		146687	N	N	0	N	00	N
60	20230620	160542	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21250	-700	5	-3.19	858961200	39971	75.89	22000	22100	21150	28500	15400	21950	21492.04	4.43	0	-8713	22783	22366	21883	21466	20983	22125	21225	18	6550	500	15360	50	1	3510000	746	17.18	0.63	12	1.14	1237.00	33661.00	35150	20220908	-39.54	15350	20230103	38.44	31250	-32.00	20230503	15350	38.44	20230103	35150	-39.54	20220908	15350	38.44	20230103	4.04	N	007770	500	17 억		155400	N	N	0	N	00	N
61	20230620	150945	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21350	-600	5	-2.73	773170700	35932	68.22	22000	22100	21250	28500	15400	21950	21517.61	4.43	0	-8704	22783	22366	21883	21466	20983	22125	21225	18	6550	500	15360	50	1	3510000	749	17.26	0.63	12	1.02	1237.00	33661.00	35150	20220908	-39.26	15350	20230103	39.09	31250	-31.68	20230503	15350	39.09	20230103	35150	-39.26	20220908	15350	39.09	20230103	4.04	N	007770	500	17 억		155400	N	N	0	N	00	N
62	20230620	140737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21400	-550	5	-2.51	634899400	29446	55.91	22000	22100	21300	28500	15400	21950	21561.48	4.43	0	-6192	22783	22366	21883	21466	20983	22125	21225	18	6550	500	15360	50	1	3510000	751	17.30	0.64	12	0.84	1237.00	33661.00	35150	20220908	-39.12	15350	20230103	39.41	31250	-31.52	20230503	15350	39.41	20230103	35150	-39.12	20220908	15350	39.41	20230103	4.04	N	007770	500	17 억		155400	N	N	0	N	00	N
63	20230620	130307	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21400	-550	5	-2.51	509060250	23559	44.73	22000	22100	21350	28500	15400	21950	21607.89	4.43	0	-4617	22783	22366	21883	21466	20983	22125	21225	18	6550	500	15360	50	1	3510000	751	17.30	0.64	12	0.67	1237.00	33661.00	35150	20220908	-39.12	15350	20230103	39.41	31250	-31.52	20230503	15350	39.41	20230103	35150	-39.12	20220908	15350	39.41	20230103	4.04	N	007770	500	17 억		155400	N	N	0	N	00	N
64	20230620	120845	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21400	-550	5	-2.51	470301050	21753	41.30	22000	22100	21350	28500	15400	21950	21620.05	4.43	0	-3698	22783	22366	21883	21466	20983	22125	21225	18	6550	500	15360	50	1	3510000	751	17.30	0.64	12	0.62	1237.00	33661.00	35150	20220908	-39.12	15350	20230103	39.41	31250	-31.52	20230503	15350	39.41	20230103	35150	-39.12	20220908	15350	39.41	20230103	4.04	N	007770	500	17 억		155400	N	N	0	N	00	N
65	20230620	110332	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21600	-350	5	-1.59	297697700	13707	26.02	22000	22100	21500	28500	15400	21950	21718.66	4.43	0	-3236	22783	22366	21883	21466	20983	22125	21225	18	6550	500	15360	50	1	3510000	758	17.46	0.64	12	0.39	1237.00	33661.00	35150	20220908	-38.55	15350	20230103	40.72	31250	-30.88	20230503	15350	40.72	20230103	35150	-38.55	20220908	15350	40.72	20230103	4.04	N	007770	500	17 억		155400	N	N	0	N	00	N
66	20230620	100136	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21750	-200	5	-0.91	173678900	7963	15.12	22000	22100	21550	28500	15400	21950	21810.74	4.43	0	-3141	22783	22366	21883	21466	20983	22125	21225	18	6550	500	15360	50	1	3510000	763	17.58	0.65	12	0.23	1237.00	33661.00	35150	20220908	-38.12	15350	20230103	41.69	31250	-30.40	20230503	15350	41.69	20230103	35150	-38.12	20220908	15350	41.69	20230103	4.04	N	007770	500	17 억		155400	N	N	0	N	00	N
67	20230620	090737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21900	-50	5	-0.23	60370250	2747	5.22	22000	22100	21900	28500	15400	21950	21976.79	4.43	0	-602	22783	22366	21883	21466	20983	22125	21225	18	6550	500	15360	50	1	3510000	769	17.70	0.65	12	0.08	1237.00	33661.00	35150	20220908	-37.70	15350	20230103	42.67	31250	-29.92	20230503	15350	42.67	20230103	35150	-37.70	20220908	15350	42.67	20230103	4.04	N	007770	500	17 억		155400	N	N	0	N	00	N
68	20230619	160217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21950	-350	5	-1.57	1141079950	52531	85.84	22300	22300	21400	28950	15650	22300	21720.99	4.22	0	6979	23200	22750	22400	21950	21600	22575	21775	18	6650	500	15610	50	1	3510000	770	17.74	0.65	12	1.50	1237.00	33661.00	35150	20220908	-37.55	15350	20230103	43.00	31250	-29.76	20230503	15350	43.00	20230103	35150	-37.55	20220908	15350	43.00	20230103	4.42	N	007770	500	17 억		148055	N	N	0	N	00	N
69	20230619	150756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	-500	5	-2.24	1098794250	50598	82.68	22300	22300	21400	28950	15650	22300	21715.46	4.22	0	5765	23200	22750	22400	21950	21600	22575	21775	18	6650	500	15610	50	1	3510000	765	17.62	0.65	12	1.44	1237.00	33661.00	35150	20220908	-37.98	15350	20230103	42.02	31250	-30.24	20230503	15350	42.02	20230103	35150	-37.98	20220908	15350	42.02	20230103	4.42	N	007770	500	17 억		148055	N	N	0	N	00	N
70	20230619	140938	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21650	-650	5	-2.91	990391650	45604	74.52	22300	22300	21400	28950	15650	22300	21716.43	4.22	0	3259	23200	22750	22400	21950	21600	22575	21775	18	6650	500	15610	50	1	3510000	760	17.50	0.64	12	1.30	1237.00	33661.00	35150	20220908	-38.41	15350	20230103	41.04	31250	-30.72	20230503	15350	41.04	20230103	35150	-38.41	20220908	15350	41.04	20230103	4.42	N	007770	500	17 억		148055	N	N	0	N	00	N
71	20230619	130828	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21700	-600	5	-2.69	866086050	39849	65.11	22300	22300	21400	28950	15650	22300	21733.33	4.22	0	1331	23200	22750	22400	21950	21600	22575	21775	18	6650	500	15610	50	1	3510000	762	17.54	0.64	12	1.14	1237.00	33661.00	35150	20220908	-38.26	15350	20230103	41.37	31250	-30.56	20230503	15350	41.37	20230103	35150	-38.26	20220908	15350	41.37	20230103	4.42	N	007770	500	17 억		148055	N	N	0	N	00	N
72	20230619	121024	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21600	-700	5	-3.14	826304400	38012	62.11	22300	22300	21400	28950	15650	22300	21737.08	4.22	0	1006	23200	22750	22400	21950	21600	22575	21775	18	6650	500	15610	50	1	3510000	758	17.46	0.64	12	1.08	1237.00	33661.00	35150	20220908	-38.55	15350	20230103	40.72	31250	-30.88	20230503	15350	40.72	20230103	35150	-38.55	20220908	15350	40.72	20230103	4.42	N	007770	500	17 억		148055	N	N	0	N	00	N
73	20230619	110609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21700	-600	5	-2.69	721164350	33153	54.17	22300	22300	21400	28950	15650	22300	21751.60	4.22	0	-194	23200	22750	22400	21950	21600	22575	21775	18	6650	500	15610	50	1	3510000	762	17.54	0.64	12	0.94	1237.00	33661.00	35150	20220908	-38.26	15350	20230103	41.37	31250	-30.56	20230503	15350	41.37	20230103	35150	-38.26	20220908	15350	41.37	20230103	4.42	N	007770	500	17 억		148055	N	N	0	N	00	N
74	20230619	100521	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21650	-650	5	-2.91	528353650	24280	39.67	22300	22300	21400	28950	15650	22300	21759.50	4.22	0	-4694	23200	22750	22400	21950	21600	22575	21775	18	6650	500	15610	50	1	3510000	760	17.50	0.64	12	0.69	1237.00	33661.00	35150	20220908	-38.41	15350	20230103	41.04	31250	-30.72	20230503	15350	41.04	20230103	35150	-38.41	20220908	15350	41.04	20230103	4.42	N	007770	500	17 억		148055	N	N	0	N	00	N
75	20230619	090224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	-50	5	-0.22	16541350	742	1.21	22300	22300	22250	28950	15650	22300	22292.29	4.22	0	-118	23200	22750	22400	21950	21600	22575	21775	18	6650	500	15610	50	1	3510000	781	17.99	0.66	12	0.02	1237.00	33661.00	35150	20220908	-36.70	15350	20230103	44.95	31250	-28.80	20230503	15350	44.95	20230103	35150	-36.70	20220908	15350	44.95	20230103	4.42	N	007770	500	17 억		148055	N	N	0	N	00	N
76	20230616	160129	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22300	-350	5	-1.55	1333403200	59836	46.44	22750	22850	22050	29400	15900	22650	22284.30	4.29	0	-2876	25250	23950	23150	21850	21050	23550	21450	18	6750	500	15850	50	1	3510000	783	18.03	0.66	12	1.70	1237.00	33661.00	35150	20220908	-36.56	15350	20230103	45.28	31250	-28.64	20230503	15350	45.28	20230103	35150	-36.56	20220908	15350	45.28	20230103	4.23	N	007770	500	17 억		150556	N	N	0	N	00	N
77	20230616	150901	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22200	-450	5	-1.99	1308306600	58707	45.56	22750	22850	22050	29400	15900	22650	22285.36	4.29	0	-2971	25250	23950	23150	21850	21050	23550	21450	18	6750	500	15850	50	1	3510000	779	17.95	0.66	12	1.67	1237.00	33661.00	35150	20220908	-36.84	15350	20230103	44.63	31250	-28.96	20230503	15350	44.63	20230103	35150	-36.84	20220908	15350	44.63	20230103	4.23	N	007770	500	17 억		150556	N	N	0	N	00	N
78	20230616	140431	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22100	-550	5	-2.43	1063727400	47663	36.99	22750	22850	22050	29400	15900	22650	22317.68	4.29	0	-2827	25250	23950	23150	21850	21050	23550	21450	18	6750	500	15850	50	1	3510000	776	17.87	0.66	12	1.36	1237.00	33661.00	35150	20220908	-37.13	15350	20230103	43.97	31250	-29.28	20230503	15350	43.97	20230103	35150	-37.13	20220908	15350	43.97	20230103	4.23	N	007770	500	17 억		150556	N	N	0	N	00	N
79	20230616	130623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22200	-450	5	-1.99	904032900	40460	31.40	22750	22850	22050	29400	15900	22650	22343.87	4.29	0	-1675	25250	23950	23150	21850	21050	23550	21450	18	6750	500	15850	50	1	3510000	779	17.95	0.66	12	1.15	1237.00	33661.00	35150	20220908	-36.84	15350	20230103	44.63	31250	-28.96	20230503	15350	44.63	20230103	35150	-36.84	20220908	15350	44.63	20230103	4.23	N	007770	500	17 억		150556	N	N	0	N	00	N
80	20230616	120516	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	-400	5	-1.77	847253550	37901	29.42	22750	22850	22050	29400	15900	22650	22354.39	4.29	0	-2320	25250	23950	23150	21850	21050	23550	21450	18	6750	500	15850	50	1	3510000	781	17.99	0.66	12	1.08	1237.00	33661.00	35150	20220908	-36.70	15350	20230103	44.95	31250	-28.80	20230503	15350	44.95	20230103	35150	-36.70	20220908	15350	44.95	20230103	4.23	N	007770	500	17 억		150556	N	N	0	N	00	N
81	20230616	110900	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22100	-550	5	-2.43	703727300	31435	24.40	22750	22850	22050	29400	15900	22650	22386.74	4.29	0	-3088	25250	23950	23150	21850	21050	23550	21450	18	6750	500	15850	50	1	3510000	776	17.87	0.66	12	0.90	1237.00	33661.00	35150	20220908	-37.13	15350	20230103	43.97	31250	-29.28	20230503	15350	43.97	20230103	35150	-37.13	20220908	15350	43.97	20230103	4.23	N	007770	500	17 억		150556	N	N	0	N	00	N
82	20230616	100814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22300	-350	5	-1.55	410679750	18259	14.17	22750	22850	22250	29400	15900	22650	22491.91	4.29	0	-659	25250	23950	23150	21850	21050	23550	21450	18	6750	500	15850	50	1	3510000	783	18.03	0.66	12	0.52	1237.00	33661.00	35150	20220908	-36.56	15350	20230103	45.28	31250	-28.64	20230503	15350	45.28	20230103	35150	-36.56	20220908	15350	45.28	20230103	4.23	N	007770	500	17 억		150556	N	N	0	N	00	N
83	20230616	090313	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	-150	5	-0.66	93759250	4141	3.21	22750	22800	22450	29400	15900	22650	22641.69	4.29	0	-1714	25250	23950	23150	21850	21050	23550	21450	18	6750	500	15850	50	1	3510000	790	18.19	0.67	12	0.12	1237.00	33661.00	35150	20220908	-35.99	15350	20230103	46.58	31250	-28.00	20230503	15350	46.58	20230103	35150	-35.99	20220908	15350	46.58	20230103	4.23	N	007770	500	17 억		150556	N	N	0	N	00	N
84	20230615	150325	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	-850	5	-3.62	2816813600	121047	169.53	23900	24450	22350	30550	16450	23500	23270.41	4.14	0	3602	24933	24216	23733	23016	22533	23975	22775	18	7050	500	16450	50	1	3510000	795	18.31	0.67	12	3.45	1237.00	33661.00	35150	20220908	-35.56	15350	20230103	47.56	31250	-27.52	20230503	15350	47.56	20230103	35150	-35.56	20220908	15350	47.56	20230103	3.94	N	007770	500	17 억		145274	N	N	0	N	00	N
85	20230615	141152	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	-750	5	-3.19	2277747100	97123	136.02	23900	24450	22700	30550	16450	23500	23452.19	4.14	0	6923	24933	24216	23733	23016	22533	23975	22775	18	7050	500	16450	50	1	3510000	799	18.39	0.68	12	2.77	1237.00	33661.00	35150	20220908	-35.28	15350	20230103	48.21	31250	-27.20	20230503	15350	48.21	20230103	35150	-35.28	20220908	15350	48.21	20230103	3.94	N	007770	500	17 억		145274	N	N	0	N	00	N
86	20230615	130218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	100	2	0.43	1383099750	58281	81.62	23900	24450	23100	30550	16450	23500	23731.57	4.14	0	11700	24933	24216	23733	23016	22533	23975	22775	18	7050	500	16450	50	1	3510000	828	19.08	0.70	12	1.66	1237.00	33661.00	35150	20220908	-32.86	15350	20230103	53.75	31250	-24.48	20230503	15350	53.75	20230103	35150	-32.86	20220908	15350	53.75	20230103	3.94	N	007770	500	17 억		145274	N	N	0	N	00	N
87	20230615	120524	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	100	2	0.43	1303126600	54891	76.88	23900	24450	23100	30550	16450	23500	23740.26	4.14	0	11961	24933	24216	23733	23016	22533	23975	22775	18	7050	500	16450	50	1	3510000	828	19.08	0.70	12	1.56	1237.00	33661.00	35150	20220908	-32.86	15350	20230103	53.75	31250	-24.48	20230503	15350	53.75	20230103	35150	-32.86	20220908	15350	53.75	20230103	3.94	N	007770	500	17 억		145274	N	N	0	N	00	N
88	20230615	110719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	100	2	0.43	957748900	40104	56.17	23900	24450	23300	30550	16450	23500	23881.63	4.14	0	4618	24933	24216	23733	23016	22533	23975	22775	18	7050	500	16450	50	1	3510000	828	19.08	0.70	12	1.14	1237.00	33661.00	35150	20220908	-32.86	15350	20230103	53.75	31250	-24.48	20230503	15350	53.75	20230103	35150	-32.86	20220908	15350	53.75	20230103	3.94	N	007770	500	17 억		145274	N	N	0	N	00	N
89	20230611	184835	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	300	2	1.30	1031776450	44111	157.82	23150	23750	23050	29950	16150	23050	23392.97	3.81	-4933	-4918	23816	23432	23016	22632	22216	23625	22825	18	6900	500	16130	50	1	3510000	820	18.88	0.69	12	1.26	1237.00	33661.00	35150	20220908	-33.57	15350	20230103	52.12	31250	-25.28	20230503	15350	52.12	20230103	35150	-33.57	20220908	15350	52.12	20230103	3.69	N	007770	500	17 억		133565	N	N	0	N	00	N