KissMeData/171120/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	160818	58	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11950	150	2	1.27	745576980	62795	35.24	11800	12200	11510	15340	8260	11800	11873.19	2.39	0	-420	13013	12406	12093	11486	11173	12250	11330	94	3540	500	7310	10	1	17950880	2145	25.53	1.69	12	0.35	468.00	7063.00	13250	20220908	-9.81	6330	20230411	88.78	12810	-6.71	20230612	6330	88.78	20230411	13250	-9.81	20220908	6330	88.78	20230411	3.33	N	171120	500	94 억		428624	N	N	0	N	00	N
3	20230630	150820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11950	150	2	1.27	725550850	61120	34.30	11800	12200	11510	15340	8260	11800	11870.92	2.39	0	-436	13013	12406	12093	11486	11173	12250	11330	94	3540	500	7310	10	1	17950880	2145	25.53	1.69	12	0.34	468.00	7063.00	13250	20220908	-9.81	6330	20230411	88.78	12810	-6.71	20230612	6330	88.78	20230411	13250	-9.81	20220908	6330	88.78	20230411	3.33	N	171120	500	94 억		428624	N	N	0	N	00	N
4	20230630	140819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12040	240	2	2.03	650498520	54877	30.80	11800	12200	11510	15340	8260	11800	11853.76	2.39	0	1027	13013	12406	12093	11486	11173	12250	11330	94	3540	500	7310	10	1	17950880	2161	25.73	1.70	12	0.31	468.00	7063.00	13250	20220908	-9.13	6330	20230411	90.21	12810	-6.01	20230612	6330	90.21	20230411	13250	-9.13	20220908	6330	90.21	20230411	3.33	N	171120	500	94 억		428624	N	N	0	N	00	N
5	20230630	130819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11820	20	2	0.17	408820020	34856	19.56	11800	11950	11510	15340	8260	11800	11728.83	2.39	0	-604	13013	12406	12093	11486	11173	12250	11330	94	3540	500	7310	10	1	17950880	2122	25.26	1.67	12	0.19	468.00	7063.00	13250	20220908	-10.79	6330	20230411	86.73	12810	-7.73	20230612	6330	86.73	20230411	13250	-10.79	20220908	6330	86.73	20230411	3.33	N	171120	500	94 억		428624	N	N	0	N	00	N
6	20230630	120817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11780	-20	5	-0.17	365528010	31178	17.50	11800	11950	11510	15340	8260	11800	11723.91	2.39	0	-190	13013	12406	12093	11486	11173	12250	11330	94	3540	500	7310	10	1	17950880	2115	25.17	1.67	12	0.17	468.00	7063.00	13250	20220908	-11.09	6330	20230411	86.10	12810	-8.04	20230612	6330	86.10	20230411	13250	-11.09	20220908	6330	86.10	20230411	3.33	N	171120	500	94 억		428624	N	N	0	N	00	N
7	20230630	110819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11740	-60	5	-0.51	329587980	28121	15.78	11800	11950	11510	15340	8260	11800	11720.35	2.39	0	786	13013	12406	12093	11486	11173	12250	11330	94	3540	500	7310	10	1	17950880	2107	25.09	1.66	12	0.16	468.00	7063.00	13250	20220908	-11.40	6330	20230411	85.47	12810	-8.35	20230612	6330	85.47	20230411	13250	-11.40	20220908	6330	85.47	20230411	3.33	N	171120	500	94 억		428624	N	N	0	N	00	N
8	20230630	100819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11810	10	2	0.08	262032720	22374	12.56	11800	11950	11510	15340	8260	11800	11711.48	2.39	0	1075	13013	12406	12093	11486	11173	12250	11330	94	3540	500	7310	10	1	17950880	2120	25.24	1.67	12	0.12	468.00	7063.00	13250	20220908	-10.87	6330	20230411	86.57	12810	-7.81	20230612	6330	86.57	20230411	13250	-10.87	20220908	6330	86.57	20230411	3.33	N	171120	500	94 억		428624	N	N	0	N	00	N
9	20230630	090820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11630	-170	5	-1.44	111613400	9531	5.35	11800	11950	11510	15340	8260	11800	11710.57	2.39	0	299	13013	12406	12093	11486	11173	12250	11330	94	3540	500	7310	10	1	17950880	2088	24.85	1.65	12	0.05	468.00	7063.00	13250	20220908	-12.23	6330	20230411	83.73	12810	-9.21	20230612	6330	83.73	20230411	13250	-12.23	20220908	6330	83.73	20230411	3.33	N	171120	500	94 억		428624	N	N	0	N	00	N
10	20230629	160817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11800	-760	5	-6.05	2120389580	176593	40.24	12560	12700	11780	16320	8800	12560	12007.55	2.68	0	-53082	13213	12886	12373	12046	11533	13050	12210	94	3760	500	7780	10	1	17950880	2118	25.21	1.67	12	0.98	468.00	7063.00	13250	20220908	-10.94	6330	20230411	86.41	12810	-7.88	20230612	6330	86.41	20230411	13250	-10.94	20220908	6330	86.41	20230411	3.36	N	171120	500	94 억		480757	N	N	0	N	00	N
11	20230629	150816	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11860	-700	5	-5.57	1935557700	160949	36.68	12560	12700	11800	16320	8800	12560	12025.86	2.68	0	-49521	13213	12886	12373	12046	11533	13050	12210	94	3760	500	7780	10	1	17950880	2129	25.34	1.68	12	0.90	468.00	7063.00	13250	20220908	-10.49	6330	20230411	87.36	12810	-7.42	20230612	6330	87.36	20230411	13250	-10.49	20220908	6330	87.36	20230411	3.36	N	171120	500	94 억		480757	N	N	0	N	00	N
12	20230629	140812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11920	-640	5	-5.10	1743115980	144741	32.98	12560	12700	11800	16320	8800	12560	12042.95	2.68	0	-43991	13213	12886	12373	12046	11533	13050	12210	94	3760	500	7780	10	1	17950880	2140	25.47	1.69	12	0.81	468.00	7063.00	13250	20220908	-10.04	6330	20230411	88.31	12810	-6.95	20230612	6330	88.31	20230411	13250	-10.04	20220908	6330	88.31	20230411	3.36	N	171120	500	94 억		480757	N	N	0	N	00	N
13	20230629	130813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11900	-660	5	-5.25	1656100280	137422	31.32	12560	12700	11800	16320	8800	12560	12051.15	2.68	0	-41505	13213	12886	12373	12046	11533	13050	12210	94	3760	500	7780	10	1	17950880	2136	25.43	1.68	12	0.77	468.00	7063.00	13250	20220908	-10.19	6330	20230411	87.99	12810	-7.10	20230612	6330	87.99	20230411	13250	-10.19	20220908	6330	87.99	20230411	3.36	N	171120	500	94 억		480757	N	N	0	N	00	N
14	20230629	120816	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11890	-670	5	-5.33	1539781930	127589	29.08	12560	12700	11800	16320	8800	12560	12068.24	2.68	0	-38087	13213	12886	12373	12046	11533	13050	12210	94	3760	500	7780	10	1	17950880	2134	25.41	1.68	12	0.71	468.00	7063.00	13250	20220908	-10.26	6330	20230411	87.84	12810	-7.18	20230612	6330	87.84	20230411	13250	-10.26	20220908	6330	87.84	20230411	3.36	N	171120	500	94 억		480757	N	N	0	N	00	N
15	20230629	110817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11860	-700	5	-5.57	1445349890	119621	27.26	12560	12700	11800	16320	8800	12560	12082.69	2.68	0	-33801	13213	12886	12373	12046	11533	13050	12210	94	3760	500	7780	10	1	17950880	2129	25.34	1.68	12	0.67	468.00	7063.00	13250	20220908	-10.49	6330	20230411	87.36	12810	-7.42	20230612	6330	87.36	20230411	13250	-10.49	20220908	6330	87.36	20230411	3.36	N	171120	500	94 억		480757	N	N	0	N	00	N
16	20230629	100818	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12020	-540	5	-4.30	1065193490	87691	19.98	12560	12700	11880	16320	8800	12560	12147.06	2.68	0	-26197	13213	12886	12373	12046	11533	13050	12210	94	3760	500	7780	10	1	17950880	2158	25.68	1.70	12	0.49	468.00	7063.00	13250	20220908	-9.28	6330	20230411	89.89	12810	-6.17	20230612	6330	89.89	20230411	13250	-9.28	20220908	6330	89.89	20230411	3.36	N	171120	500	94 억		480757	N	N	0	N	00	N
17	20230629	090740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12370	-190	5	-1.51	243321300	19640	4.48	12560	12700	12100	16320	8800	12560	12388.95	2.68	0	-2195	13213	12886	12373	12046	11533	13050	12210	94	3760	500	7780	10	1	17950880	2221	26.43	1.75	12	0.11	468.00	7063.00	13250	20220908	-6.64	6330	20230411	95.42	12810	-3.43	20230612	6330	95.42	20230411	13250	-6.64	20220908	6330	95.42	20230411	3.36	N	171120	500	94 억		480757	N	N	0	N	00	N
18	20230628	160805	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12560	720	2	6.08	5342494680	431355	529.72	11860	12700	11860	15390	8290	11840	12384.97	2.47	0	36735	12073	11956	11793	11676	11513	12015	11735	94	3550	500	7340	10	1	17950880	2255	26.84	1.78	12	2.40	468.00	7063.00	13250	20220908	-5.21	6330	20230411	98.42	12810	-1.95	20230612	6330	98.42	20230411	13250	-5.21	20220908	6330	98.42	20230411	3.45	N	171120	500	94 억		444260	N	N	0	N	00	N
19	20230628	150811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12490	650	2	5.49	5108362120	412666	506.77	11860	12700	11860	15390	8290	11840	12378.93	2.47	0	34960	12073	11956	11793	11676	11513	12015	11735	94	3550	500	7340	10	1	17950880	2242	26.69	1.77	12	2.30	468.00	7063.00	13250	20220908	-5.74	6330	20230411	97.31	12810	-2.50	20230612	6330	97.31	20230411	13250	-5.74	20220908	6330	97.31	20230411	3.45	N	171120	500	94 억		444260	N	N	0	N	00	N
20	20230628	140809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12390	550	2	4.65	4225218610	342263	420.31	11860	12550	11860	15390	8290	11840	12344.95	2.47	0	29831	12073	11956	11793	11676	11513	12015	11735	94	3550	500	7340	10	1	17950880	2224	26.47	1.75	12	1.91	468.00	7063.00	13250	20220908	-6.49	6330	20230411	95.73	12810	-3.28	20230612	6330	95.73	20230411	13250	-6.49	20220908	6330	95.73	20230411	3.45	N	171120	500	94 억		444260	N	N	0	N	00	N
21	20230628	130810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12410	570	2	4.81	3398180650	275652	338.51	11860	12550	11860	15390	8290	11840	12327.80	2.47	0	27983	12073	11956	11793	11676	11513	12015	11735	94	3550	500	7340	10	1	17950880	2228	26.52	1.76	12	1.54	468.00	7063.00	13250	20220908	-6.34	6330	20230411	96.05	12810	-3.12	20230612	6330	96.05	20230411	13250	-6.34	20220908	6330	96.05	20230411	3.45	N	171120	500	94 억		444260	N	N	0	N	00	N
22	20230628	120819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12400	560	2	4.73	3193555640	259150	318.24	11860	12550	11860	15390	8290	11840	12323.20	2.47	0	24349	12073	11956	11793	11676	11513	12015	11735	94	3550	500	7340	10	1	17950880	2226	26.50	1.76	12	1.44	468.00	7063.00	13250	20220908	-6.42	6330	20230411	95.89	12810	-3.20	20230612	6330	95.89	20230411	13250	-6.42	20220908	6330	95.89	20230411	3.45	N	171120	500	94 억		444260	N	N	0	N	00	N
23	20230628	110814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12360	520	2	4.39	2917478020	236794	290.79	11860	12550	11860	15390	8290	11840	12320.75	2.47	0	22760	12073	11956	11793	11676	11513	12015	11735	94	3550	500	7340	10	1	17950880	2219	26.41	1.75	12	1.32	468.00	7063.00	13250	20220908	-6.72	6330	20230411	95.26	12810	-3.51	20230612	6330	95.26	20230411	13250	-6.72	20220908	6330	95.26	20230411	3.45	N	171120	500	94 억		444260	N	N	0	N	00	N
24	20230628	100815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12400	560	2	4.73	2495649240	202811	249.06	11860	12550	11860	15390	8290	11840	12305.30	2.47	0	14801	12073	11956	11793	11676	11513	12015	11735	94	3550	500	7340	10	1	17950880	2226	26.50	1.76	12	1.13	468.00	7063.00	13250	20220908	-6.42	6330	20230411	95.89	12810	-3.20	20230612	6330	95.89	20230411	13250	-6.42	20220908	6330	95.89	20230411	3.45	N	171120	500	94 억		444260	N	N	0	N	00	N
25	20230628	090812	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12210	370	2	3.12	388017460	32102	39.42	11860	12240	11860	15390	8290	11840	12087.03	2.47	0	8079	12073	11956	11793	11676	11513	12015	11735	94	3550	500	7340	10	1	17950880	2192	26.09	1.73	12	0.18	468.00	7063.00	13250	20220908	-7.85	6330	20230411	92.89	12810	-4.68	20230612	6330	92.89	20230411	13250	-7.85	20220908	6330	92.89	20230411	3.45	N	171120	500	94 억		444260	N	N	0	N	00	N
26	20230627	160810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11840	0	3	0.00	953070870	80838	50.71	11790	11910	11630	15390	8290	11840	11789.10	2.40	0	13706	12266	12052	11626	11412	10986	12160	11520	94	3550	500	7340	10	1	17950880	2125	25.30	1.68	12	0.45	468.00	7063.00	13250	20220908	-10.64	6330	20230411	87.05	12810	-7.57	20230612	6330	87.05	20230411	13250	-10.64	20220908	6330	87.05	20230411	3.49	N	171120	500	94 억		430554	N	N	0	N	00	N
27	20230627	150815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11830	-10	5	-0.08	911169070	77298	48.49	11790	11910	11630	15390	8290	11840	11787.74	2.40	0	13258	12266	12052	11626	11412	10986	12160	11520	94	3550	500	7340	10	1	17950880	2124	25.28	1.67	12	0.43	468.00	7063.00	13250	20220908	-10.72	6330	20230411	86.89	12810	-7.65	20230612	6330	86.89	20230411	13250	-10.72	20220908	6330	86.89	20230411	3.49	N	171120	500	94 억		430554	N	N	0	N	00	N
28	20230627	140825	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11850	10	2	0.08	845724090	71752	45.01	11790	11910	11630	15390	8290	11840	11786.77	2.40	0	13492	12266	12052	11626	11412	10986	12160	11520	94	3550	500	7340	10	1	17950880	2127	25.32	1.68	12	0.40	468.00	7063.00	13250	20220908	-10.57	6330	20230411	87.20	12810	-7.49	20230612	6330	87.20	20230411	13250	-10.57	20220908	6330	87.20	20230411	3.49	N	171120	500	94 억		430554	N	N	0	N	00	N
29	20230627	130823	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11740	-100	5	-0.84	721923170	61272	38.44	11790	11910	11630	15390	8290	11840	11782.27	2.40	0	8305	12266	12052	11626	11412	10986	12160	11520	94	3550	500	7340	10	1	17950880	2107	25.09	1.66	12	0.34	468.00	7063.00	13250	20220908	-11.40	6330	20230411	85.47	12810	-8.35	20230612	6330	85.47	20230411	13250	-11.40	20220908	6330	85.47	20230411	3.49	N	171120	500	94 억		430554	N	N	0	N	00	N
30	20230627	120824	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11770	-70	5	-0.59	631902300	53617	33.64	11790	11910	11630	15390	8290	11840	11785.48	2.40	0	7024	12266	12052	11626	11412	10986	12160	11520	94	3550	500	7340	10	1	17950880	2113	25.15	1.67	12	0.30	468.00	7063.00	13250	20220908	-11.17	6330	20230411	85.94	12810	-8.12	20230612	6330	85.94	20230411	13250	-11.17	20220908	6330	85.94	20230411	3.49	N	171120	500	94 억		430554	N	N	0	N	00	N
31	20230627	110831	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11760	-80	5	-0.68	547814830	46488	29.16	11790	11910	11630	15390	8290	11840	11784.01	2.40	0	5991	12266	12052	11626	11412	10986	12160	11520	94	3550	500	7340	10	1	17950880	2111	25.13	1.67	12	0.26	468.00	7063.00	13250	20220908	-11.25	6330	20230411	85.78	12810	-8.20	20230612	6330	85.78	20230411	13250	-11.25	20220908	6330	85.78	20230411	3.49	N	171120	500	94 억		430554	N	N	0	N	00	N
32	20230627	100806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11800	-40	5	-0.34	385898220	32688	20.51	11790	11910	11630	15390	8290	11840	11805.50	2.40	0	5401	12266	12052	11626	11412	10986	12160	11520	94	3550	500	7340	10	1	17950880	2118	25.21	1.67	12	0.18	468.00	7063.00	13250	20220908	-10.94	6330	20230411	86.41	12810	-7.88	20230612	6330	86.41	20230411	13250	-10.94	20220908	6330	86.41	20230411	3.49	N	171120	500	94 억		430554	N	N	0	N	00	N
33	20230627	090811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11710	-130	5	-1.10	40918780	3490	2.19	11790	11840	11690	15390	8290	11840	11724.58	2.40	0	11	12266	12052	11626	11412	10986	12160	11520	94	3550	500	7340	10	1	17950880	2102	25.02	1.66	12	0.02	468.00	7063.00	13250	20220908	-11.62	6330	20230411	84.99	12810	-8.59	20230612	6330	84.99	20230411	13250	-11.62	20220908	6330	84.99	20230411	3.49	N	171120	500	94 억		430554	N	N	0	N	00	N
34	20230626	160810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11840	80	2	0.68	1822330510	157978	101.81	11690	11840	11200	15280	8240	11760	11534.10	2.39	0	687	12226	11992	11756	11522	11286	12110	11640	94	3520	500	7290	10	1	17950880	2125	25.30	1.68	12	0.88	468.00	7063.00	13250	20220908	-10.64	6330	20230411	87.05	12810	-7.57	20230612	6330	87.05	20230411	13250	-10.64	20220908	6330	87.05	20230411	3.32	N	171120	500	94 억		429729	N	N	0	N	00	N
35	20230626	150816	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11740	-20	5	-0.17	1708069090	148301	95.57	11690	11840	11200	15280	8240	11760	11517.36	2.39	0	2135	12226	11992	11756	11522	11286	12110	11640	94	3520	500	7290	10	1	17950880	2107	25.09	1.66	12	0.83	468.00	7063.00	13250	20220908	-11.40	6330	20230411	85.47	12810	-8.35	20230612	6330	85.47	20230411	13250	-11.40	20220908	6330	85.47	20230411	3.32	N	171120	500	94 억		429729	N	N	0	N	00	N
36	20230626	140814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11820	60	2	0.51	1601428810	139220	89.72	11690	11840	11200	15280	8240	11760	11502.61	2.39	0	988	12226	11992	11756	11522	11286	12110	11640	94	3520	500	7290	10	1	17950880	2122	25.26	1.67	12	0.78	468.00	7063.00	13250	20220908	-10.79	6330	20230411	86.73	12810	-7.73	20230612	6330	86.73	20230411	13250	-10.79	20220908	6330	86.73	20230411	3.32	N	171120	500	94 억		429729	N	N	0	N	00	N
37	20230626	130809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11680	-80	5	-0.68	1408274130	122812	79.15	11690	11750	11200	15280	8240	11760	11466.58	2.39	0	-1119	12226	11992	11756	11522	11286	12110	11640	94	3520	500	7290	10	1	17950880	2097	24.96	1.65	12	0.68	468.00	7063.00	13250	20220908	-11.85	6330	20230411	84.52	12810	-8.82	20230612	6330	84.52	20230411	13250	-11.85	20220908	6330	84.52	20230411	3.32	N	171120	500	94 억		429729	N	N	0	N	00	N
38	20230626	120809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11360	-400	5	-3.40	1082095450	94635	60.99	11690	11750	11200	15280	8240	11760	11433.93	2.39	0	-641	12226	11992	11756	11522	11286	12110	11640	94	3520	500	7290	10	1	17950880	2039	24.27	1.61	12	0.53	468.00	7063.00	13250	20220908	-14.26	6330	20230411	79.46	12810	-11.32	20230612	6330	79.46	20230411	13250	-14.26	20220908	6330	79.46	20230411	3.32	N	171120	500	94 억		429729	N	N	0	N	00	N
39	20230626	110809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11450	-310	5	-2.64	732453620	63736	41.08	11690	11750	11300	15280	8240	11760	11491.41	2.39	0	580	12226	11992	11756	11522	11286	12110	11640	94	3520	500	7290	10	1	17950880	2055	24.47	1.62	12	0.36	468.00	7063.00	13250	20220908	-13.58	6330	20230411	80.88	12810	-10.62	20230612	6330	80.88	20230411	13250	-13.58	20220908	6330	80.88	20230411	3.32	N	171120	500	94 억		429729	N	N	0	N	00	N
40	20230626	100809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11500	-260	5	-2.21	555839050	48302	31.13	11690	11750	11300	15280	8240	11760	11506.85	2.39	0	-415	12226	11992	11756	11522	11286	12110	11640	94	3520	500	7290	10	1	17950880	2064	24.57	1.63	12	0.27	468.00	7063.00	13250	20220908	-13.21	6330	20230411	81.67	12810	-10.23	20230612	6330	81.67	20230411	13250	-13.21	20220908	6330	81.67	20230411	3.32	N	171120	500	94 억		429729	N	N	0	N	00	N
41	20230626	090811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11680	-80	5	-0.68	84627600	7249	4.67	11690	11750	11600	15280	8240	11760	11672.71	2.39	0	61	12226	11992	11756	11522	11286	12110	11640	94	3520	500	7290	10	1	17950880	2097	24.96	1.65	12	0.04	468.00	7063.00	13250	20220908	-11.85	6330	20230411	84.52	12810	-8.82	20230612	6330	84.52	20230411	13250	-11.85	20220908	6330	84.52	20230411	3.32	N	171120	500	94 억		429729	N	N	0	N	00	N
42	20230623	180400	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11760	-330	5	-2.73	1819648230	155168	88.03	11670	11990	11520	15710	8470	12090	11726.33	2.23	0	7528	12410	12250	11940	11780	11470	12330	11860	94	3620	500	7490	10	1	18893576	2222	25.13	1.67	12	0.82	468.00	7063.00	13250	20220908	-11.25	6330	20230411	85.78	12810	-8.20	20230612	6330	85.78	20230411	13250	-11.25	20220908	6330	85.78	20230411	3.14	N	171120	500	94 억		421971	N	N	0	N	00	N
43	20230623	140642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11870	-220	5	-1.82	1563197970	133497	75.74	11670	11990	11520	15710	8470	12090	11709.56	2.23	0	8422	12410	12250	11940	11780	11470	12330	11860	94	3620	500	7490	10	1	18893576	2243	25.36	1.68	12	0.71	468.00	7063.00	13250	20220908	-10.42	6330	20230411	87.52	12810	-7.34	20230612	6330	87.52	20230411	13250	-10.42	20220908	6330	87.52	20230411	3.14	N	171120	500	94 억		421971	N	N	0	N	00	N
44	20230622	160338	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12090	30	2	0.25	2059798580	172772	60.01	11970	12100	11630	15670	8450	12060	11919.53	2.27	0	-7776	12406	12232	11946	11772	11486	12320	11860	94	3610	500	7470	10	1	18893576	2284	25.83	1.71	12	0.91	468.00	7063.00	13250	20220908	-8.75	6330	20230411	91.00	12810	-5.62	20230612	6330	91.00	20230411	13250	-8.75	20220908	6330	91.00	20230411	3.13	N	171120	500	94 억		429412	N	N	0	N	00	N
45	20230622	150624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12100	40	2	0.33	1863878830	156555	54.38	11970	12100	11630	15670	8450	12060	11904.11	2.27	0	-5847	12406	12232	11946	11772	11486	12320	11860	94	3610	500	7470	10	1	18893576	2286	25.85	1.71	12	0.83	468.00	7063.00	13250	20220908	-8.68	6330	20230411	91.15	12810	-5.54	20230612	6330	91.15	20230411	13250	-8.68	20220908	6330	91.15	20230411	3.13	N	171120	500	94 억		429412	N	N	0	N	00	N
46	20230622	140831	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12050	-10	5	-0.08	1539607190	129611	45.02	11970	12080	11630	15670	8450	12060	11876.58	2.27	0	-7826	12406	12232	11946	11772	11486	12320	11860	94	3610	500	7470	10	1	18893576	2277	25.75	1.71	12	0.69	468.00	7063.00	13250	20220908	-9.06	6330	20230411	90.36	12810	-5.93	20230612	6330	90.36	20230411	13250	-9.06	20220908	6330	90.36	20230411	3.13	N	171120	500	94 억		429412	N	N	0	N	00	N
47	20230622	130820	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11860	-200	5	-1.66	1247622090	105270	36.56	11970	12010	11630	15670	8450	12060	11848.66	2.27	0	-11427	12406	12232	11946	11772	11486	12320	11860	94	3610	500	7470	10	1	18893576	2241	25.34	1.68	12	0.56	468.00	7063.00	13250	20220908	-10.49	6330	20230411	87.36	12810	-7.42	20230612	6330	87.36	20230411	13250	-10.49	20220908	6330	87.36	20230411	3.13	N	171120	500	94 억		429412	N	N	0	N	00	N
48	20230622	121021	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11870	-190	5	-1.58	1064420110	89793	31.19	11970	12010	11630	15670	8450	12060	11850.70	2.27	0	-9041	12406	12232	11946	11772	11486	12320	11860	94	3610	500	7470	10	1	18893576	2243	25.36	1.68	12	0.48	468.00	7063.00	13250	20220908	-10.42	6330	20230411	87.52	12810	-7.34	20230612	6330	87.52	20230411	13250	-10.42	20220908	6330	87.52	20230411	3.13	N	171120	500	94 억		429412	N	N	0	N	00	N
49	20230622	110208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11870	-190	5	-1.58	910573710	76819	26.68	11970	12010	11630	15670	8450	12060	11849.43	2.27	0	-6149	12406	12232	11946	11772	11486	12320	11860	94	3610	500	7470	10	1	18893576	2243	25.36	1.68	12	0.41	468.00	7063.00	13250	20220908	-10.42	6330	20230411	87.52	12810	-7.34	20230612	6330	87.52	20230411	13250	-10.42	20220908	6330	87.52	20230411	3.13	N	171120	500	94 억		429412	N	N	0	N	00	N
50	20230622	100919	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11850	-210	5	-1.74	822313560	69380	24.10	11970	12010	11630	15670	8450	12060	11847.77	2.27	0	-6212	12406	12232	11946	11772	11486	12320	11860	94	3610	500	7470	10	1	18893576	2239	25.32	1.68	12	0.37	468.00	7063.00	13250	20220908	-10.57	6330	20230411	87.20	12810	-7.49	20230612	6330	87.20	20230411	13250	-10.57	20220908	6330	87.20	20230411	3.13	N	171120	500	94 억		429412	N	N	0	N	00	N
51	20230622	090928	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11680	-380	5	-3.15	352497040	29737	10.33	11970	12010	11670	15670	8450	12060	11842.99	2.27	0	-3600	12406	12232	11946	11772	11486	12320	11860	94	3610	500	7470	10	1	18893576	2207	24.96	1.65	12	0.16	468.00	7063.00	13250	20220908	-11.85	6330	20230411	84.52	12810	-8.82	20230612	6330	84.52	20230411	13250	-11.85	20220908	6330	84.52	20230411	3.13	N	171120	500	94 억		429412	N	N	0	N	00	N
52	20230621	160331	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12060	250	2	2.12	3345980960	280417	144.13	11810	12120	11660	15350	8270	11810	11931.16	2.24	0	6891	12203	12006	11783	11586	11363	12105	11685	94	3540	500	7320	10	1	18893576	2279	25.77	1.71	12	1.48	468.00	7063.00	13250	20220908	-8.98	6330	20230411	90.52	12810	-5.85	20230612	6330	90.52	20230411	13250	-8.98	20220908	6330	90.52	20230411	3.11	N	171120	500	94 억		422625	N	N	0	N	00	N
53	20230621	150549	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11910	100	2	0.85	3056227130	256285	131.73	11810	12120	11660	15350	8270	11810	11925.25	2.24	0	8199	12203	12006	11783	11586	11363	12105	11685	94	3540	500	7320	10	1	18893576	2250	25.45	1.69	12	1.36	468.00	7063.00	13250	20220908	-10.11	6330	20230411	88.15	12810	-7.03	20230612	6330	88.15	20230411	13250	-10.11	20220908	6330	88.15	20230411	3.11	N	171120	500	94 억		422625	N	N	0	N	00	N
54	20230621	140327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12000	190	2	1.61	2838174720	238016	122.34	11810	12120	11660	15350	8270	11810	11924.45	2.24	0	9380	12203	12006	11783	11586	11363	12105	11685	94	3540	500	7320	10	1	18893576	2267	25.64	1.70	12	1.26	468.00	7063.00	13250	20220908	-9.43	6330	20230411	89.57	12810	-6.32	20230612	6330	89.57	20230411	13250	-9.43	20220908	6330	89.57	20230411	3.11	N	171120	500	94 억		422625	N	N	0	N	00	N
55	20230621	130416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12050	240	2	2.03	2194380060	184593	94.88	11810	12080	11660	15350	8270	11810	11887.79	2.24	0	12959	12203	12006	11783	11586	11363	12105	11685	94	3540	500	7320	10	1	18893576	2277	25.75	1.71	12	0.98	468.00	7063.00	13250	20220908	-9.06	6330	20230411	90.36	12810	-5.93	20230612	6330	90.36	20230411	13250	-9.06	20220908	6330	90.36	20230411	3.11	N	171120	500	94 억		422625	N	N	0	N	00	N
56	20230621	121026	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11840	30	2	0.25	1187347650	100556	51.69	11810	11960	11660	15350	8270	11810	11807.82	2.24	0	16787	12203	12006	11783	11586	11363	12105	11685	94	3540	500	7320	10	1	18893576	2237	25.30	1.68	12	0.53	468.00	7063.00	13250	20220908	-10.64	6330	20230411	87.05	12810	-7.57	20230612	6330	87.05	20230411	13250	-10.64	20220908	6330	87.05	20230411	3.11	N	171120	500	94 억		422625	N	N	0	N	00	N
57	20230621	110643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11840	30	2	0.25	955479230	81034	41.65	11810	11960	11660	15350	8270	11810	11791.02	2.24	0	11596	12203	12006	11783	11586	11363	12105	11685	94	3540	500	7320	10	1	18893576	2237	25.30	1.68	12	0.43	468.00	7063.00	13250	20220908	-10.64	6330	20230411	87.05	12810	-7.57	20230612	6330	87.05	20230411	13250	-10.64	20220908	6330	87.05	20230411	3.11	N	171120	500	94 억		422625	N	N	0	N	00	N
58	20230621	100749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11870	60	2	0.51	678239020	57428	29.52	11810	11960	11660	15350	8270	11810	11810.25	2.24	0	11322	12203	12006	11783	11586	11363	12105	11685	94	3540	500	7320	10	1	18893576	2243	25.36	1.68	12	0.30	468.00	7063.00	13250	20220908	-10.42	6330	20230411	87.52	12810	-7.34	20230612	6330	87.52	20230411	13250	-10.42	20220908	6330	87.52	20230411	3.11	N	171120	500	94 억		422625	N	N	0	N	00	N
59	20230621	090415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11680	-130	5	-1.10	101100550	8602	4.42	11810	11810	11660	15350	8270	11810	11751.09	2.24	0	-2034	12203	12006	11783	11586	11363	12105	11685	94	3540	500	7320	10	1	18893576	2207	24.96	1.65	12	0.05	468.00	7063.00	13250	20220908	-11.85	6330	20230411	84.52	12810	-8.82	20230612	6330	84.52	20230411	13250	-11.85	20220908	6330	84.52	20230411	3.11	N	171120	500	94 억		422625	N	N	0	N	00	N
60	20230620	160229	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11810	-30	5	-0.25	2219303480	188633	60.18	11760	11980	11560	15390	8290	11840	11763.80	2.33	0	-17676	12233	12036	11643	11446	11053	12135	11545	94	3550	500	7340	10	1	18893576	2231	25.24	1.67	12	1.00	468.00	7063.00	13250	20220908	-10.87	6330	20230411	86.57	12810	-7.81	20230612	6330	86.57	20230411	13250	-10.87	20220908	6330	86.57	20230411	2.98	N	171120	500	94 억		440506	N	N	0	N	00	N
61	20230620	150614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11600	-240	5	-2.03	1953648630	166060	52.98	11760	11980	11560	15390	8290	11840	11764.72	2.33	0	-12416	12233	12036	11643	11446	11053	12135	11545	94	3550	500	7340	10	1	18893576	2192	24.79	1.64	12	0.88	468.00	7063.00	13250	20220908	-12.45	6330	20230411	83.25	12810	-9.45	20230612	6330	83.25	20230411	13250	-12.45	20220908	6330	83.25	20230411	2.98	N	171120	500	94 억		440506	N	N	0	N	00	N
62	20230620	140115	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11740	-100	5	-0.84	1635096290	138639	44.23	11760	11980	11650	15390	8290	11840	11793.91	2.33	0	-3006	12233	12036	11643	11446	11053	12135	11545	94	3550	500	7340	10	1	18893576	2218	25.09	1.66	12	0.73	468.00	7063.00	13250	20220908	-11.40	6330	20230411	85.47	12810	-8.35	20230612	6330	85.47	20230411	13250	-11.40	20220908	6330	85.47	20230411	2.98	N	171120	500	94 억		440506	N	N	0	N	00	N
63	20230620	130124	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11720	-120	5	-1.01	1574127960	133427	42.57	11760	11980	11650	15390	8290	11840	11797.67	2.33	0	-1625	12233	12036	11643	11446	11053	12135	11545	94	3550	500	7340	10	1	18893576	2214	25.04	1.66	12	0.71	468.00	7063.00	13250	20220908	-11.55	6330	20230411	85.15	12810	-8.51	20230612	6330	85.15	20230411	13250	-11.55	20220908	6330	85.15	20230411	2.98	N	171120	500	94 억		440506	N	N	0	N	00	N
64	20230620	120455	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11720	-120	5	-1.01	1395445090	118170	37.70	11760	11980	11660	15390	8290	11840	11808.79	2.33	0	2535	12233	12036	11643	11446	11053	12135	11545	94	3550	500	7340	10	1	18893576	2214	25.04	1.66	12	0.63	468.00	7063.00	13250	20220908	-11.55	6330	20230411	85.15	12810	-8.51	20230612	6330	85.15	20230411	13250	-11.55	20220908	6330	85.15	20230411	2.98	N	171120	500	94 억		440506	N	N	0	N	00	N
65	20230620	110524	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11740	-100	5	-0.84	1232148430	104265	33.26	11760	11980	11660	15390	8290	11840	11817.47	2.33	0	2768	12233	12036	11643	11446	11053	12135	11545	94	3550	500	7340	10	1	18893576	2218	25.09	1.66	12	0.55	468.00	7063.00	13250	20220908	-11.40	6330	20230411	85.47	12810	-8.35	20230612	6330	85.47	20230411	13250	-11.40	20220908	6330	85.47	20230411	2.98	N	171120	500	94 억		440506	N	N	0	N	00	N
66	20230620	101018	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11940	100	2	0.84	953052840	80620	25.72	11760	11980	11660	15390	8290	11840	11821.54	2.33	0	1192	12233	12036	11643	11446	11053	12135	11545	94	3550	500	7340	10	1	18893576	2256	25.51	1.69	12	0.43	468.00	7063.00	13250	20220908	-9.89	6330	20230411	88.63	12810	-6.79	20230612	6330	88.63	20230411	13250	-9.89	20220908	6330	88.63	20230411	2.98	N	171120	500	94 억		440506	N	N	0	N	00	N
67	20230620	090543	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11800	-40	5	-0.34	208468680	17720	5.65	11760	11880	11660	15390	8290	11840	11764.60	2.33	0	-2992	12233	12036	11643	11446	11053	12135	11545	94	3550	500	7340	10	1	18893576	2229	25.21	1.67	12	0.09	468.00	7063.00	13250	20220908	-10.94	6330	20230411	86.41	12810	-7.88	20230612	6330	86.41	20230411	13250	-10.94	20220908	6330	86.41	20230411	2.98	N	171120	500	94 억		440506	N	N	0	N	00	N
68	20230619	160935	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11840	300	2	2.60	3528471820	304723	131.82	11490	11840	11250	15000	8080	11540	11576.61	2.19	0	27462	11966	11752	11526	11312	11086	11760	11320	94	3460	500	7150	10	1	18893576	2237	25.30	1.68	12	1.61	468.00	7063.00	13250	20220908	-10.64	6330	20230411	87.05	12810	-7.57	20230612	6330	87.05	20230411	13250	-10.64	20220908	6330	87.05	20230411	2.99	N	171120	500	94 억		413167	N	N	0	N	00	N
69	20230619	150325	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11660	120	2	1.04	3055060930	264501	114.42	11490	11770	11250	15000	8080	11540	11550.28	2.19	0	20390	11966	11752	11526	11312	11086	11760	11320	94	3460	500	7150	10	1	18893576	2203	24.91	1.65	12	1.40	468.00	7063.00	13250	20220908	-12.00	6330	20230411	84.20	12810	-8.98	20230612	6330	84.20	20230411	13250	-12.00	20220908	6330	84.20	20230411	2.99	N	171120	500	94 억		413167	N	N	0	N	00	N
70	20230619	140209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11360	-180	5	-1.56	2810797480	243337	105.26	11490	11770	11250	15000	8080	11540	11551.05	2.19	0	20202	11966	11752	11526	11312	11086	11760	11320	94	3460	500	7150	10	1	18893576	2146	24.27	1.61	12	1.29	468.00	7063.00	13250	20220908	-14.26	6330	20230411	79.46	12810	-11.32	20230612	6330	79.46	20230411	13250	-14.26	20220908	6330	79.46	20230411	2.99	N	171120	500	94 억		413167	N	N	0	N	00	N
71	20230619	130742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11320	-220	5	-1.91	2604282000	225138	97.39	11490	11770	11250	15000	8080	11540	11567.49	2.19	0	23102	11966	11752	11526	11312	11086	11760	11320	94	3460	500	7150	10	1	18893576	2139	24.19	1.60	12	1.19	468.00	7063.00	13250	20220908	-14.57	6330	20230411	78.83	12810	-11.63	20230612	6330	78.83	20230411	13250	-14.57	20220908	6330	78.83	20230411	2.99	N	171120	500	94 억		413167	N	N	0	N	00	N
72	20230619	120241	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11720	180	2	1.56	1776299840	152870	66.13	11490	11770	11400	15000	8080	11540	11619.68	2.19	0	23229	11966	11752	11526	11312	11086	11760	11320	94	3460	500	7150	10	1	18893576	2214	25.04	1.66	12	0.81	468.00	7063.00	13250	20220908	-11.55	6330	20230411	85.15	12810	-8.51	20230612	6330	85.15	20230411	13250	-11.55	20220908	6330	85.15	20230411	2.99	N	171120	500	94 억		413167	N	N	0	N	00	N
73	20230619	110116	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11760	220	2	1.91	1465936940	126336	54.65	11490	11770	11400	15000	8080	11540	11603.49	2.19	0	21791	11966	11752	11526	11312	11086	11760	11320	94	3460	500	7150	10	1	18893576	2222	25.13	1.67	12	0.67	468.00	7063.00	13250	20220908	-11.25	6330	20230411	85.78	12810	-8.20	20230612	6330	85.78	20230411	13250	-11.25	20220908	6330	85.78	20230411	2.99	N	171120	500	94 억		413167	N	N	0	N	00	N
74	20230619	100155	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11600	60	2	0.52	886699810	76557	33.12	11490	11770	11400	15000	8080	11540	11582.23	2.19	0	6967	11966	11752	11526	11312	11086	11760	11320	94	3460	500	7150	10	1	18893576	2192	24.79	1.64	12	0.41	468.00	7063.00	13250	20220908	-12.45	6330	20230411	83.25	12810	-9.45	20230612	6330	83.25	20230411	13250	-12.45	20220908	6330	83.25	20230411	2.99	N	171120	500	94 억		413167	N	N	0	N	00	N
75	20230619	090202	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11400	-140	5	-1.21	108912050	9505	4.11	11490	11500	11400	15000	8080	11540	11458.26	2.19	0	-437	11966	11752	11526	11312	11086	11760	11320	94	3460	500	7150	10	1	18893576	2154	24.36	1.61	12	0.05	468.00	7063.00	13250	20220908	-13.96	6330	20230411	80.09	12810	-11.01	20230612	6330	80.09	20230411	13250	-13.96	20220908	6330	80.09	20230411	2.99	N	171120	500	94 억		413167	N	N	0	N	00	N
76	20230616	160645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11540	-160	5	-1.37	2611161100	226689	49.99	11540	11740	11300	15210	8190	11700	11517.77	2.28	0	-17507	12126	11912	11536	11322	10946	12020	11430	94	3510	500	7250	10	1	18893576	2180	24.66	1.63	12	1.20	468.00	7063.00	13250	20220908	-12.91	6330	20230411	82.31	12810	-9.91	20230612	6330	82.31	20230411	13250	-12.91	20220908	6330	82.31	20230411	2.84	N	171120	500	94 억		430980	N	N	0	N	00	N
77	20230616	150210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11560	-140	5	-1.20	2345358800	203606	44.90	11540	11740	11300	15210	8190	11700	11518.13	2.28	0	-16627	12126	11912	11536	11322	10946	12020	11430	94	3510	500	7250	10	1	18893576	2184	24.70	1.64	12	1.08	468.00	7063.00	13250	20220908	-12.75	6330	20230411	82.62	12810	-9.76	20230612	6330	82.62	20230411	13250	-12.75	20220908	6330	82.62	20230411	2.84	N	171120	500	94 억		430980	N	N	0	N	00	N
78	20230616	140653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11580	-120	5	-1.03	2176139820	188951	41.67	11540	11740	11300	15210	8190	11700	11515.89	2.28	0	-16073	12126	11912	11536	11322	10946	12020	11430	94	3510	500	7250	10	1	18893576	2188	24.74	1.64	12	1.00	468.00	7063.00	13250	20220908	-12.60	6330	20230411	82.94	12810	-9.60	20230612	6330	82.94	20230411	13250	-12.60	20220908	6330	82.94	20230411	2.84	N	171120	500	94 억		430980	N	N	0	N	00	N
79	20230616	130549	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11590	-110	5	-0.94	1687924780	146690	32.35	11540	11740	11300	15210	8190	11700	11505.30	2.28	0	-6952	12126	11912	11536	11322	10946	12020	11430	94	3510	500	7250	10	1	18893576	2190	24.76	1.64	12	0.78	468.00	7063.00	13250	20220908	-12.53	6330	20230411	83.10	12810	-9.52	20230612	6330	83.10	20230411	13250	-12.53	20220908	6330	83.10	20230411	2.84	N	171120	500	94 억		430980	N	N	0	N	00	N
80	20230616	120504	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11550	-150	5	-1.28	1514512430	131750	29.06	11540	11740	11300	15210	8190	11700	11493.64	2.28	0	-8536	12126	11912	11536	11322	10946	12020	11430	94	3510	500	7250	10	1	18893576	2182	24.68	1.64	12	0.70	468.00	7063.00	13250	20220908	-12.83	6330	20230411	82.46	12810	-9.84	20230612	6330	82.46	20230411	13250	-12.83	20220908	6330	82.46	20230411	2.84	N	171120	500	94 억		430980	N	N	0	N	00	N
81	20230616	110800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11610	-90	5	-0.77	1364400790	118782	26.20	11540	11740	11300	15210	8190	11700	11484.62	2.28	0	-7653	12126	11912	11536	11322	10946	12020	11430	94	3510	500	7250	10	1	18893576	2194	24.81	1.64	12	0.63	468.00	7063.00	13250	20220908	-12.38	6330	20230411	83.41	12810	-9.37	20230612	6330	83.41	20230411	13250	-12.38	20220908	6330	83.41	20230411	2.84	N	171120	500	94 억		430980	N	N	0	N	00	N
82	20230616	100116	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11530	-170	5	-1.45	906061390	79326	17.49	11540	11650	11300	15210	8190	11700	11418.12	2.28	0	-4362	12126	11912	11536	11322	10946	12020	11430	94	3510	500	7250	10	1	18893576	2178	24.64	1.63	12	0.42	468.00	7063.00	13250	20220908	-12.98	6330	20230411	82.15	12810	-9.99	20230612	6330	82.15	20230411	13250	-12.98	20220908	6330	82.15	20230411	2.84	N	171120	500	94 억		430980	N	N	0	N	00	N
83	20230616	090901	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11410	-290	5	-2.48	521282410	45641	10.07	11540	11650	11300	15210	8190	11700	11414.53	2.28	0	-4814	12126	11912	11536	11322	10946	12020	11430	94	3510	500	7250	10	1	18893576	2156	24.38	1.62	12	0.24	468.00	7063.00	13250	20220908	-13.89	6330	20230411	80.25	12810	-10.93	20230612	6330	80.25	20230411	13250	-13.89	20220908	6330	80.25	20230411	2.84	N	171120	500	94 억		430980	N	N	0	N	00	N
84	20230615	150905	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11570	170	2	1.49	3615679810	317962	59.31	11350	11580	11160	14820	7980	11400	11371.42	2.39	0	-21177	12293	11846	11483	11036	10673	11665	10855	94	3420	500	7060	10	1	18893576	2186	24.72	1.64	12	1.68	468.00	7063.00	13250	20220908	-12.68	6330	20230411	82.78	12810	-9.68	20230612	6330	82.78	20230411	13250	-12.68	20220908	6330	82.78	20230411	2.62	N	171120	500	94 억		452315	N	N	0	N	00	N
85	20230615	140421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11460	60	2	0.53	2809393480	247627	46.19	11350	11490	11160	14820	7980	11400	11345.26	2.39	0	-25503	12293	11846	11483	11036	10673	11665	10855	94	3420	500	7060	10	1	18893576	2165	24.49	1.62	12	1.31	468.00	7063.00	13250	20220908	-13.51	6330	20230411	81.04	12810	-10.54	20230612	6330	81.04	20230411	13250	-13.51	20220908	6330	81.04	20230411	2.62	N	171120	500	94 억		452315	N	N	0	N	00	N
86	20230615	130932	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11440	40	2	0.35	2400249090	211853	39.52	11350	11490	11160	14820	7980	11400	11329.78	2.39	0	-25105	12293	11846	11483	11036	10673	11665	10855	94	3420	500	7060	10	1	18893576	2161	24.44	1.62	12	1.12	468.00	7063.00	13250	20220908	-13.66	6330	20230411	80.73	12810	-10.69	20230612	6330	80.73	20230411	13250	-13.66	20220908	6330	80.73	20230411	2.62	N	171120	500	94 억		452315	N	N	0	N	00	N
87	20230615	120805	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11390	-10	5	-0.09	1830077940	162020	30.22	11350	11480	11160	14820	7980	11400	11295.37	2.39	0	-20213	12293	11846	11483	11036	10673	11665	10855	94	3420	500	7060	10	1	18893576	2152	24.34	1.61	12	0.86	468.00	7063.00	13250	20220908	-14.04	6330	20230411	79.94	12810	-11.09	20230612	6330	79.94	20230411	13250	-14.04	20220908	6330	79.94	20230411	2.62	N	171120	500	94 억		452315	N	N	0	N	00	N
88	20230615	110721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11180	-220	5	-1.93	1636411330	144901	27.03	11350	11480	11160	14820	7980	11400	11293.29	2.39	0	-23734	12293	11846	11483	11036	10673	11665	10855	94	3420	500	7060	10	1	18893576	2112	23.89	1.58	12	0.77	468.00	7063.00	13250	20220908	-15.62	6330	20230411	76.62	12810	-12.72	20230612	6330	76.62	20230411	13250	-15.62	20220908	6330	76.62	20230411	2.62	N	171120	500	94 억		452315	N	N	0	N	00	N
89	20230611	184756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12490	2880	1	29.97	103547638660	8886773	2783.68	9690	12490	9670	12490	6730	9610	11641.45	2.29	-7781	-6174	10096	9852	9686	9442	9276	9770	9360	94	2880	500	5950	10	1	18893576	2360	26.69	1.77	12	47.04	468.00	7063.00	13250	20220908	-5.74	6330	20230411	97.31	12490	0.00	20230609	6330	97.31	20230411	13250	-5.74	20220908	6330	97.31	20230411	2.77	N	171120	500	94 억		433162	N	N	0	N	00	N