KissMeData/036640/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	160412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5640	-40	5	-0.70	528152500	93642	78.26	5680	5700	5590	7380	3980	5680	5640.12	1.76	0	8681	5920	5800	5730	5610	5540	5765	5575	82	1700	500	4080	10	1	16354800	922	9.20	0.86	12	0.57	613.00	6570.00	7750	20230407	-27.23	4855	20230103	16.17	7750	-27.23	20230407	4855	16.17	20230103	7750	-27.23	20230407	4855	16.17	20230103	5.05	N	036640	500	81 억		288064	N	N	0	N	00	N
3	20230630	150415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5660	-20	5	-0.35	494863160	87745	73.33	5680	5700	5590	7380	3980	5680	5639.79	1.76	0	8211	5920	5800	5730	5610	5540	5765	5575	82	1700	500	4080	10	1	16354800	926	9.23	0.86	12	0.54	613.00	6570.00	7750	20230407	-26.97	4855	20230103	16.58	7750	-26.97	20230407	4855	16.58	20230103	7750	-26.97	20230407	4855	16.58	20230103	5.05	N	036640	500	81 억		288064	N	N	0	N	00	N
4	20230630	140413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5660	-20	5	-0.35	306157120	54238	45.33	5680	5700	5590	7380	3980	5680	5644.70	1.76	0	-452	5920	5800	5730	5610	5540	5765	5575	82	1700	500	4080	10	1	16354800	926	9.23	0.86	12	0.33	613.00	6570.00	7750	20230407	-26.97	4855	20230103	16.58	7750	-26.97	20230407	4855	16.58	20230103	7750	-26.97	20230407	4855	16.58	20230103	5.05	N	036640	500	81 억		288064	N	N	0	N	00	N
5	20230630	130416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5670	-10	5	-0.18	271823940	48196	40.28	5680	5700	5590	7380	3980	5680	5639.97	1.76	0	253	5920	5800	5730	5610	5540	5765	5575	82	1700	500	4080	10	1	16354800	927	9.25	0.86	12	0.29	613.00	6570.00	7750	20230407	-26.84	4855	20230103	16.79	7750	-26.84	20230407	4855	16.79	20230103	7750	-26.84	20230407	4855	16.79	20230103	5.05	N	036640	500	81 억		288064	N	N	0	N	00	N
6	20230630	120412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5670	-10	5	-0.18	243125920	43124	36.04	5680	5700	5590	7380	3980	5680	5637.83	1.76	0	-542	5920	5800	5730	5610	5540	5765	5575	82	1700	500	4080	10	1	16354800	927	9.25	0.86	12	0.26	613.00	6570.00	7750	20230407	-26.84	4855	20230103	16.79	7750	-26.84	20230407	4855	16.79	20230103	7750	-26.84	20230407	4855	16.79	20230103	5.05	N	036640	500	81 억		288064	N	N	0	N	00	N
7	20230630	110414	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5670	-10	5	-0.18	212747730	37765	31.56	5680	5700	5590	7380	3980	5680	5633.46	1.76	0	2403	5920	5800	5730	5610	5540	5765	5575	82	1700	500	4080	10	1	16354800	927	9.25	0.86	12	0.23	613.00	6570.00	7750	20230407	-26.84	4855	20230103	16.79	7750	-26.84	20230407	4855	16.79	20230103	7750	-26.84	20230407	4855	16.79	20230103	5.05	N	036640	500	81 억		288064	N	N	0	N	00	N
8	20230630	100414	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5640	-40	5	-0.70	163702820	29086	24.31	5680	5700	5590	7380	3980	5680	5628.23	1.76	0	69	5920	5800	5730	5610	5540	5765	5575	82	1700	500	4080	10	1	16354800	922	9.20	0.86	12	0.18	613.00	6570.00	7750	20230407	-27.23	4855	20230103	16.17	7750	-27.23	20230407	4855	16.17	20230103	7750	-27.23	20230407	4855	16.17	20230103	5.05	N	036640	500	81 억		288064	N	N	0	N	00	N
9	20230630	090415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5690	10	2	0.18	13326930	2349	1.96	5680	5700	5660	7380	3980	5680	5673.45	1.76	0	-1340	5920	5800	5730	5610	5540	5765	5575	82	1700	500	4080	10	1	16354800	931	9.28	0.87	12	0.01	613.00	6570.00	7750	20230407	-26.58	4855	20230103	17.20	7750	-26.58	20230407	4855	17.20	20230103	7750	-26.58	20230407	4855	17.20	20230103	5.05	N	036640	500	81 억		288064	N	N	0	N	00	N
10	20230629	160414	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5680	-140	5	-2.41	682411770	119168	111.28	5850	5850	5660	7560	4080	5820	5726.49	1.79	0	-4751	5966	5892	5856	5782	5746	5875	5765	82	1740	500	4190	10	1	16354800	929	9.27	0.86	12	0.73	613.00	6570.00	7750	20230407	-26.71	4855	20230103	16.99	7750	-26.71	20230407	4855	16.99	20230103	7750	-26.71	20230407	4855	16.99	20230103	5.05	N	036640	500	81 억		292816	N	N	0	N	00	N
11	20230629	150412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5670	-150	5	-2.58	665713000	116227	108.54	5850	5850	5660	7560	4080	5820	5727.70	1.79	0	-4175	5966	5892	5856	5782	5746	5875	5765	82	1740	500	4190	10	1	16354800	927	9.25	0.86	12	0.71	613.00	6570.00	7750	20230407	-26.84	4855	20230103	16.79	7750	-26.84	20230407	4855	16.79	20230103	7750	-26.84	20230407	4855	16.79	20230103	5.05	N	036640	500	81 억		292816	N	N	0	N	00	N
12	20230629	140411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5680	-140	5	-2.41	610537540	106496	99.45	5850	5850	5660	7560	4080	5820	5732.96	1.79	0	-4297	5966	5892	5856	5782	5746	5875	5765	82	1740	500	4190	10	1	16354800	929	9.27	0.86	12	0.65	613.00	6570.00	7750	20230407	-26.71	4855	20230103	16.99	7750	-26.71	20230407	4855	16.99	20230103	7750	-26.71	20230407	4855	16.99	20230103	5.05	N	036640	500	81 억		292816	N	N	0	N	00	N
13	20230629	130411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5710	-110	5	-1.89	555087240	96731	90.33	5850	5850	5660	7560	4080	5820	5738.46	1.79	0	-3246	5966	5892	5856	5782	5746	5875	5765	82	1740	500	4190	10	1	16354800	934	9.31	0.87	12	0.59	613.00	6570.00	7750	20230407	-26.32	4855	20230103	17.61	7750	-26.32	20230407	4855	17.61	20230103	7750	-26.32	20230407	4855	17.61	20230103	5.05	N	036640	500	81 억		292816	N	N	0	N	00	N
14	20230629	120412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5730	-90	5	-1.55	525787530	91593	85.53	5850	5850	5660	7560	4080	5820	5740.48	1.79	0	-2929	5966	5892	5856	5782	5746	5875	5765	82	1740	500	4190	10	1	16354800	937	9.35	0.87	12	0.56	613.00	6570.00	7750	20230407	-26.06	4855	20230103	18.02	7750	-26.06	20230407	4855	18.02	20230103	7750	-26.06	20230407	4855	18.02	20230103	5.05	N	036640	500	81 억		292816	N	N	0	N	00	N
15	20230629	110413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5720	-100	5	-1.72	384683820	66819	62.40	5850	5850	5700	7560	4080	5820	5757.10	1.79	0	-3941	5966	5892	5856	5782	5746	5875	5765	82	1740	500	4190	10	1	16354800	935	9.33	0.87	12	0.41	613.00	6570.00	7750	20230407	-26.19	4855	20230103	17.82	7750	-26.19	20230407	4855	17.82	20230103	7750	-26.19	20230407	4855	17.82	20230103	5.05	N	036640	500	81 억		292816	N	N	0	N	00	N
16	20230629	100412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5770	-50	5	-0.86	166597210	28707	26.81	5850	5850	5750	7560	4080	5820	5803.37	1.79	0	-7005	5966	5892	5856	5782	5746	5875	5765	82	1740	500	4190	10	1	16354800	944	9.41	0.88	12	0.18	613.00	6570.00	7750	20230407	-25.55	4855	20230103	18.85	7750	-25.55	20230407	4855	18.85	20230103	7750	-25.55	20230407	4855	18.85	20230103	5.05	N	036640	500	81 억		292816	N	N	0	N	00	N
17	20230629	090412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5850	30	2	0.52	9773210	1671	1.56	5850	5850	5830	7560	4080	5820	5848.72	1.79	0	1	5966	5892	5856	5782	5746	5875	5765	82	1740	500	4190	10	1	16354800	957	9.54	0.89	12	0.01	613.00	6570.00	7750	20230407	-24.52	4855	20230103	20.49	7750	-24.52	20230407	4855	20.49	20230103	7750	-24.52	20230407	4855	20.49	20230103	5.05	N	036640	500	81 억		292816	N	N	0	N	00	N
18	20230628	160408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5820	-80	5	-1.36	617064170	105416	82.35	5930	5930	5820	7670	4130	5900	5853.68	1.79	0	-516	6113	6006	5953	5846	5793	5980	5820	82	1770	500	4240	10	1	16354800	952	9.49	0.89	12	0.64	613.00	6570.00	7750	20230407	-24.90	4855	20230103	19.88	7750	-24.90	20230407	4855	19.88	20230103	7750	-24.90	20230407	4855	19.88	20230103	5.08	N	036640	500	81 억		293098	N	N	0	N	00	N
19	20230628	150410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5830	-70	5	-1.19	585925810	100071	78.18	5930	5930	5820	7670	4130	5900	5855.10	1.79	0	651	6113	6006	5953	5846	5793	5980	5820	82	1770	500	4240	10	1	16354800	953	9.51	0.89	12	0.61	613.00	6570.00	7750	20230407	-24.77	4855	20230103	20.08	7750	-24.77	20230407	4855	20.08	20230103	7750	-24.77	20230407	4855	20.08	20230103	5.08	N	036640	500	81 억		293098	N	N	0	N	00	N
20	20230628	140408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5850	-50	5	-0.85	469692240	80148	62.61	5930	5930	5830	7670	4130	5900	5860.31	1.79	0	1894	6113	6006	5953	5846	5793	5980	5820	82	1770	500	4240	10	1	16354800	957	9.54	0.89	12	0.49	613.00	6570.00	7750	20230407	-24.52	4855	20230103	20.49	7750	-24.52	20230407	4855	20.49	20230103	7750	-24.52	20230407	4855	20.49	20230103	5.08	N	036640	500	81 억		293098	N	N	0	N	00	N
21	20230628	130410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5860	-40	5	-0.68	363562430	61992	48.43	5930	5930	5840	7670	4130	5900	5864.67	1.79	0	3497	6113	6006	5953	5846	5793	5980	5820	82	1770	500	4240	10	1	16354800	958	9.56	0.89	12	0.38	613.00	6570.00	7750	20230407	-24.39	4855	20230103	20.70	7750	-24.39	20230407	4855	20.70	20230103	7750	-24.39	20230407	4855	20.70	20230103	5.08	N	036640	500	81 억		293098	N	N	0	N	00	N
22	20230628	120341	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5880	-20	5	-0.34	331310420	56491	44.13	5930	5930	5840	7670	4130	5900	5864.84	1.79	0	2951	6113	6006	5953	5846	5793	5980	5820	82	1770	500	4240	10	1	16354800	962	9.59	0.89	12	0.35	613.00	6570.00	7750	20230407	-24.13	4855	20230103	21.11	7750	-24.13	20230407	4855	21.11	20230103	7750	-24.13	20230407	4855	21.11	20230103	5.08	N	036640	500	81 억		293098	N	N	0	N	00	N
23	20230628	110413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5850	-50	5	-0.85	274199900	46743	36.52	5930	5930	5840	7670	4130	5900	5866.12	1.79	0	-1131	6113	6006	5953	5846	5793	5980	5820	82	1770	500	4240	10	1	16354800	957	9.54	0.89	12	0.29	613.00	6570.00	7750	20230407	-24.52	4855	20230103	20.49	7750	-24.52	20230407	4855	20.49	20230103	7750	-24.52	20230407	4855	20.49	20230103	5.08	N	036640	500	81 억		293098	N	N	0	N	00	N
24	20230628	100412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5880	-20	5	-0.34	185895480	31661	24.73	5930	5930	5840	7670	4130	5900	5871.43	1.79	0	-1849	6113	6006	5953	5846	5793	5980	5820	82	1770	500	4240	10	1	16354800	962	9.59	0.89	12	0.19	613.00	6570.00	7750	20230407	-24.13	4855	20230103	21.11	7750	-24.13	20230407	4855	21.11	20230103	7750	-24.13	20230407	4855	21.11	20230103	5.08	N	036640	500	81 억		293098	N	N	0	N	00	N
25	20230628	090410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5900	0	3	0.00	29907380	5057	3.95	5930	5930	5890	7670	4130	5900	5914.06	1.79	0	-1202	6113	6006	5953	5846	5793	5980	5820	82	1770	500	4240	10	1	16354800	965	9.62	0.90	12	0.03	613.00	6570.00	7750	20230407	-23.87	4855	20230103	21.52	7750	-23.87	20230407	4855	21.52	20230103	7750	-23.87	20230407	4855	21.52	20230103	5.08	N	036640	500	81 억		293098	N	N	0	N	00	N
26	20230627	160411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5900	-150	5	-2.48	760015580	127756	157.37	6050	6060	5900	7860	4240	6050	5949.09	1.94	0	-24825	6150	6100	6000	5950	5850	6125	5975	82	1810	500	4350	10	1	16354800	965	9.62	0.90	12	0.78	613.00	6570.00	7750	20230407	-23.87	4855	20230103	21.52	7750	-23.87	20230407	4855	21.52	20230103	7750	-23.87	20230407	4855	21.52	20230103	5.11	N	036640	500	81 억		317596	N	N	0	N	00	N
27	20230627	150414	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5910	-140	5	-2.31	696652860	117029	144.15	6050	6060	5900	7860	4240	6050	5952.82	1.94	0	-22408	6150	6100	6000	5950	5850	6125	5975	82	1810	500	4350	10	1	16354800	967	9.64	0.90	12	0.72	613.00	6570.00	7750	20230407	-23.74	4855	20230103	21.73	7750	-23.74	20230407	4855	21.73	20230103	7750	-23.74	20230407	4855	21.73	20230103	5.11	N	036640	500	81 억		317596	N	N	0	N	00	N
28	20230627	140416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5930	-120	5	-1.98	409555850	68484	84.36	6050	6060	5920	7860	4240	6050	5980.31	1.94	0	-20563	6150	6100	6000	5950	5850	6125	5975	82	1810	500	4350	10	1	16354800	970	9.67	0.90	12	0.42	613.00	6570.00	7750	20230407	-23.48	4855	20230103	22.14	7750	-23.48	20230407	4855	22.14	20230103	7750	-23.48	20230407	4855	22.14	20230103	5.11	N	036640	500	81 억		317596	N	N	0	N	00	N
29	20230627	130416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5970	-80	5	-1.32	297040080	49560	61.05	6050	6060	5950	7860	4240	6050	5993.54	1.94	0	-17837	6150	6100	6000	5950	5850	6125	5975	82	1810	500	4350	10	1	16354800	976	9.74	0.91	12	0.30	613.00	6570.00	7750	20230407	-22.97	4855	20230103	22.97	7750	-22.97	20230407	4855	22.97	20230103	7750	-22.97	20230407	4855	22.97	20230103	5.11	N	036640	500	81 억		317596	N	N	0	N	00	N
30	20230627	120418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5980	-70	5	-1.16	229117130	38184	47.03	6050	6060	5960	7860	4240	6050	6000.34	1.94	0	-12376	6150	6100	6000	5950	5850	6125	5975	82	1810	500	4350	10	1	16354800	978	9.76	0.91	12	0.23	613.00	6570.00	7750	20230407	-22.84	4855	20230103	23.17	7750	-22.84	20230407	4855	23.17	20230103	7750	-22.84	20230407	4855	23.17	20230103	5.11	N	036640	500	81 억		317596	N	N	0	N	00	N
31	20230627	110418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6000	-50	5	-0.83	182768500	30440	37.50	6050	6060	5960	7860	4240	6050	6004.22	1.94	0	-8134	6150	6100	6000	5950	5850	6125	5975	82	1810	500	4350	10	1	16354800	981	9.79	0.91	12	0.19	613.00	6570.00	7750	20230407	-22.58	4855	20230103	23.58	7750	-22.58	20230407	4855	23.58	20230103	7750	-22.58	20230407	4855	23.58	20230103	5.11	N	036640	500	81 억		317596	N	N	0	N	00	N
32	20230627	100408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6010	-40	5	-0.66	112159970	18640	22.96	6050	6060	5980	7860	4240	6050	6017.17	1.94	0	-1649	6150	6100	6000	5950	5850	6125	5975	82	1810	500	4350	10	1	16354800	983	9.80	0.91	12	0.11	613.00	6570.00	7750	20230407	-22.45	4855	20230103	23.79	7750	-22.45	20230407	4855	23.79	20230103	7750	-22.45	20230407	4855	23.79	20230103	5.11	N	036640	500	81 억		317596	N	N	0	N	00	N
33	20230627	090411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6050	0	3	0.00	19567010	3234	3.98	6050	6060	6050	7860	4240	6050	6050.41	1.94	0	-918	6150	6100	6000	5950	5850	6125	5975	82	1810	500	4350	10	1	16354800	989	9.87	0.92	12	0.02	613.00	6570.00	7750	20230407	-21.94	4855	20230103	24.61	7750	-21.94	20230407	4855	24.61	20230103	7750	-21.94	20230407	4855	24.61	20230103	5.11	N	036640	500	81 억		317596	N	N	0	N	00	N
34	20230626	160410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6050	20	2	0.33	485885680	81169	79.22	6010	6050	5900	7830	4230	6030	5985.86	2.01	0	-10651	6203	6116	6063	5976	5923	6090	5950	82	1800	500	4340	10	1	16354800	989	9.87	0.92	12	0.50	613.00	6570.00	7750	20230407	-21.94	4855	20230103	24.61	7750	-21.94	20230407	4855	24.61	20230103	7750	-21.94	20230407	4855	24.61	20230103	5.16	N	036640	500	81 억		328233	N	N	0	N	00	N
35	20230626	150413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6010	-20	5	-0.33	427057430	71412	69.69	6010	6030	5900	7830	4230	6030	5980.19	2.01	0	-10709	6203	6116	6063	5976	5923	6090	5950	82	1800	500	4340	10	1	16354800	983	9.80	0.91	12	0.44	613.00	6570.00	7750	20230407	-22.45	4855	20230103	23.79	7750	-22.45	20230407	4855	23.79	20230103	7750	-22.45	20230407	4855	23.79	20230103	5.16	N	036640	500	81 억		328233	N	N	0	N	00	N
36	20230626	140412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6030	0	3	0.00	353582120	59170	57.75	6010	6030	5900	7830	4230	6030	5975.70	2.01	0	-9821	6203	6116	6063	5976	5923	6090	5950	82	1800	500	4340	10	1	16354800	986	9.84	0.92	12	0.36	613.00	6570.00	7750	20230407	-22.19	4855	20230103	24.20	7750	-22.19	20230407	4855	24.20	20230103	7750	-22.19	20230407	4855	24.20	20230103	5.16	N	036640	500	81 억		328233	N	N	0	N	00	N
37	20230626	130412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5990	-40	5	-0.66	225758170	37846	36.94	6010	6030	5900	7830	4230	6030	5965.18	2.01	0	-7054	6203	6116	6063	5976	5923	6090	5950	82	1800	500	4340	10	1	16354800	980	9.77	0.91	12	0.23	613.00	6570.00	7750	20230407	-22.71	4855	20230103	23.38	7750	-22.71	20230407	4855	23.38	20230103	7750	-22.71	20230407	4855	23.38	20230103	5.16	N	036640	500	81 억		328233	N	N	0	N	00	N
38	20230626	120409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5990	-40	5	-0.66	208062550	34892	34.05	6010	6030	5900	7830	4230	6030	5963.04	2.01	0	-6663	6203	6116	6063	5976	5923	6090	5950	82	1800	500	4340	10	1	16354800	980	9.77	0.91	12	0.21	613.00	6570.00	7750	20230407	-22.71	4855	20230103	23.38	7750	-22.71	20230407	4855	23.38	20230103	7750	-22.71	20230407	4855	23.38	20230103	5.16	N	036640	500	81 억		328233	N	N	0	N	00	N
39	20230626	110408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	5980	-50	5	-0.83	174763840	29336	28.63	6010	6030	5900	7830	4230	6030	5957.32	2.01	0	-7111	6203	6116	6063	5976	5923	6090	5950	82	1800	500	4340	10	1	16354800	978	9.76	0.91	12	0.18	613.00	6570.00	7750	20230407	-22.84	4855	20230103	23.17	7750	-22.84	20230407	4855	23.17	20230103	7750	-22.84	20230407	4855	23.17	20230103	5.16	N	036640	500	81 억		328233	N	N	0	N	00	N
40	20230626	100409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6010	-20	5	-0.33	143332670	24077	23.50	6010	6030	5900	7830	4230	6030	5953.10	2.01	0	-6758	6203	6116	6063	5976	5923	6090	5950	82	1800	500	4340	10	1	16354800	983	9.80	0.91	12	0.15	613.00	6570.00	7750	20230407	-22.45	4855	20230103	23.79	7750	-22.45	20230407	4855	23.79	20230103	7750	-22.45	20230407	4855	23.79	20230103	5.16	N	036640	500	81 억		328233	N	N	0	N	00	N
41	20230626	090410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6010	-20	5	-0.33	9642920	1606	1.57	6010	6030	5990	7830	4230	6030	6004.31	2.01	0	-1403	6203	6116	6063	5976	5923	6090	5950	82	1800	500	4340	10	1	16354800	983	9.80	0.91	12	0.01	613.00	6570.00	7750	20230407	-22.45	4855	20230103	23.79	7750	-22.45	20230407	4855	23.79	20230103	7750	-22.45	20230407	4855	23.79	20230103	5.16	N	036640	500	81 억		328233	N	N	0	N	00	N
42	20230623	162318	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6030	-100	5	-1.63	616927660	101608	118.40	6150	6150	6010	7960	4300	6130	6071.86	2.01	0	113	6243	6186	6113	6056	5983	6215	6085	82	1830	500	4410	10	1	16354800	986	9.84	0.92	12	0.62	613.00	6570.00	7750	20230407	-22.19	4855	20230103	24.20	7750	-22.19	20230407	4855	24.20	20230103	7750	-22.19	20230407	4855	24.20	20230103	5.06	N	036640	500	81 억		328119	N	N	0	N	00	N
43	20230623	140328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6020	-110	5	-1.79	539290370	88743	103.41	6150	6150	6010	7960	4300	6130	6076.99	2.01	0	81	6243	6186	6113	6056	5983	6215	6085	82	1830	500	4410	10	1	16354800	985	9.82	0.92	12	0.54	613.00	6570.00	7750	20230407	-22.32	4855	20230103	24.00	7750	-22.32	20230407	4855	24.00	20230103	7750	-22.32	20230407	4855	24.00	20230103	5.06	N	036640	500	81 억		328119	N	N	0	N	00	N
44	20230622	160831	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6130	20	2	0.33	517193490	84563	44.53	6100	6170	6040	7940	4280	6110	6115.96	1.99	0	1978	6323	6216	6153	6046	5983	6185	6015	82	1830	500	4390	10	1	16354800	1003	10.00	0.93	12	0.52	613.00	6570.00	7750	20230407	-20.90	4855	20230103	26.26	7750	-20.90	20230407	4855	26.26	20230103	7750	-20.90	20230407	4855	26.26	20230103	5.04	N	036640	500	81 억		325663	N	N	0	N	00	N
45	20230622	150448	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6120	10	2	0.16	461725450	75493	39.75	6100	6170	6040	7940	4280	6110	6116.15	1.99	0	2515	6323	6216	6153	6046	5983	6185	6015	82	1830	500	4390	10	1	16354800	1001	9.98	0.93	12	0.46	613.00	6570.00	7750	20230407	-21.03	4855	20230103	26.06	7750	-21.03	20230407	4855	26.06	20230103	7750	-21.03	20230407	4855	26.06	20230103	5.04	N	036640	500	81 억		325663	N	N	0	N	00	N
46	20230622	140606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6150	40	2	0.65	366342980	59903	31.54	6100	6170	6040	7940	4280	6110	6115.62	1.99	0	3015	6323	6216	6153	6046	5983	6185	6015	82	1830	500	4390	10	1	16354800	1006	10.03	0.94	12	0.37	613.00	6570.00	7750	20230407	-20.65	4855	20230103	26.67	7750	-20.65	20230407	4855	26.67	20230103	7750	-20.65	20230407	4855	26.67	20230103	5.04	N	036640	500	81 억		325663	N	N	0	N	00	N
47	20230622	130307	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6150	40	2	0.65	333154730	54502	28.70	6100	6170	6040	7940	4280	6110	6112.71	1.99	0	4114	6323	6216	6153	6046	5983	6185	6015	82	1830	500	4390	10	1	16354800	1006	10.03	0.94	12	0.33	613.00	6570.00	7750	20230407	-20.65	4855	20230103	26.67	7750	-20.65	20230407	4855	26.67	20230103	7750	-20.65	20230407	4855	26.67	20230103	5.04	N	036640	500	81 억		325663	N	N	0	N	00	N
48	20230622	120926	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6150	40	2	0.65	316169920	51736	27.24	6100	6170	6040	7940	4280	6110	6111.22	1.99	0	4142	6323	6216	6153	6046	5983	6185	6015	82	1830	500	4390	10	1	16354800	1006	10.03	0.94	12	0.32	613.00	6570.00	7750	20230407	-20.65	4855	20230103	26.67	7750	-20.65	20230407	4855	26.67	20230103	7750	-20.65	20230407	4855	26.67	20230103	5.04	N	036640	500	81 억		325663	N	N	0	N	00	N
49	20230622	110155	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6130	20	2	0.33	232121810	38066	20.04	6100	6150	6040	7940	4280	6110	6097.83	1.99	0	548	6323	6216	6153	6046	5983	6185	6015	82	1830	500	4390	10	1	16354800	1003	10.00	0.93	12	0.23	613.00	6570.00	7750	20230407	-20.90	4855	20230103	26.26	7750	-20.90	20230407	4855	26.26	20230103	7750	-20.90	20230407	4855	26.26	20230103	5.04	N	036640	500	81 억		325663	N	N	0	N	00	N
50	20230622	101020	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6110	0	3	0.00	182829380	30019	15.81	6100	6150	6040	7940	4280	6110	6090.36	1.99	0	-3225	6323	6216	6153	6046	5983	6185	6015	82	1830	500	4390	10	1	16354800	999	9.97	0.93	12	0.18	613.00	6570.00	7750	20230407	-21.16	4855	20230103	25.85	7750	-21.16	20230407	4855	25.85	20230103	7750	-21.16	20230407	4855	25.85	20230103	5.04	N	036640	500	81 억		325663	N	N	0	N	00	N
51	20230622	090308	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6090	-20	5	-0.33	11342460	1861	0.98	6100	6110	6080	7940	4280	6110	6093.59	1.99	0	-1404	6323	6216	6153	6046	5983	6185	6015	82	1830	500	4390	10	1	16354800	996	9.93	0.93	12	0.01	613.00	6570.00	7750	20230407	-21.42	4855	20230103	25.44	7750	-21.42	20230407	4855	25.44	20230103	7750	-21.42	20230407	4855	25.44	20230103	5.04	N	036640	500	81 억		325663	N	N	0	N	00	N
52	20230621	160208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6110	-140	5	-2.24	1158410560	188962	152.77	6250	6260	6090	8120	4380	6250	6130.39	1.80	0	30715	6390	6320	6260	6190	6130	6290	6160	82	1870	500	4500	10	1	16354800	999	9.97	0.93	12	1.16	613.00	6570.00	7750	20230407	-21.16	4855	20230103	25.85	7750	-21.16	20230407	4855	25.85	20230103	7750	-21.16	20230407	4855	25.85	20230103	5.07	N	036640	500	81 억		294944	N	N	0	N	00	N
53	20230621	150840	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6100	-150	5	-2.40	1119565100	182602	147.63	6250	6260	6090	8120	4380	6250	6131.18	1.80	0	31518	6390	6320	6260	6190	6130	6290	6160	82	1870	500	4500	10	1	16354800	998	9.95	0.93	12	1.12	613.00	6570.00	7750	20230407	-21.29	4855	20230103	25.64	7750	-21.29	20230407	4855	25.64	20230103	7750	-21.29	20230407	4855	25.64	20230103	5.07	N	036640	500	81 억		294944	N	N	0	N	00	N
54	20230621	141021	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6130	-120	5	-1.92	986614560	160831	130.03	6250	6260	6100	8120	4380	6250	6134.48	1.80	0	31140	6390	6320	6260	6190	6130	6290	6160	82	1870	500	4500	10	1	16354800	1003	10.00	0.93	12	0.98	613.00	6570.00	7750	20230407	-20.90	4855	20230103	26.26	7750	-20.90	20230407	4855	26.26	20230103	7750	-20.90	20230407	4855	26.26	20230103	5.07	N	036640	500	81 억		294944	N	N	0	N	00	N
55	20230621	130738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6140	-110	5	-1.76	899584570	146608	118.53	6250	6260	6100	8120	4380	6250	6135.98	1.80	0	31518	6390	6320	6260	6190	6130	6290	6160	82	1870	500	4500	10	1	16354800	1004	10.02	0.93	12	0.90	613.00	6570.00	7750	20230407	-20.77	4855	20230103	26.47	7750	-20.77	20230407	4855	26.47	20230103	7750	-20.77	20230407	4855	26.47	20230103	5.07	N	036640	500	81 억		294944	N	N	0	N	00	N
56	20230621	121018	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6160	-90	5	-1.44	880278350	143461	115.98	6250	6260	6100	8120	4380	6250	6136.01	1.80	0	30860	6390	6320	6260	6190	6130	6290	6160	82	1870	500	4500	10	1	16354800	1007	10.05	0.94	12	0.88	613.00	6570.00	7750	20230407	-20.52	4855	20230103	26.88	7750	-20.52	20230407	4855	26.88	20230103	7750	-20.52	20230407	4855	26.88	20230103	5.07	N	036640	500	81 억		294944	N	N	0	N	00	N
57	20230621	111020	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6150	-100	5	-1.60	814501150	132755	107.33	6250	6260	6100	8120	4380	6250	6135.37	1.80	0	27218	6390	6320	6260	6190	6130	6290	6160	82	1870	500	4500	10	1	16354800	1006	10.03	0.94	12	0.81	613.00	6570.00	7750	20230407	-20.65	4855	20230103	26.67	7750	-20.65	20230407	4855	26.67	20230103	7750	-20.65	20230407	4855	26.67	20230103	5.07	N	036640	500	81 억		294944	N	N	0	N	00	N
58	20230621	100412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6120	-130	5	-2.08	457884580	74507	60.24	6250	6260	6100	8120	4380	6250	6145.52	1.80	0	5542	6390	6320	6260	6190	6130	6290	6160	82	1870	500	4500	10	1	16354800	1001	9.98	0.93	12	0.46	613.00	6570.00	7750	20230407	-21.03	4855	20230103	26.06	7750	-21.03	20230407	4855	26.06	20230103	7750	-21.03	20230407	4855	26.06	20230103	5.07	N	036640	500	81 억		294944	N	N	0	N	00	N
59	20230621	090342	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6250	0	3	0.00	7123320	1144	0.92	6250	6260	6210	8120	4380	6250	6226.66	1.80	0	-996	6390	6320	6260	6190	6130	6290	6160	82	1870	500	4500	10	1	16354800	1022	10.20	0.95	12	0.01	613.00	6570.00	7750	20230407	-19.35	4855	20230103	28.73	7750	-19.35	20230407	4855	28.73	20230103	7750	-19.35	20230407	4855	28.73	20230103	5.07	N	036640	500	81 억		294944	N	N	0	N	00	N
60	20230620	160446	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6250	-30	5	-0.48	770161170	123181	72.00	6280	6330	6200	8160	4400	6280	6252.28	1.90	0	-15057	6373	6326	6243	6196	6113	6350	6220	82	1880	500	4520	10	1	16354800	1022	10.20	0.95	12	0.75	613.00	6570.00	7750	20230407	-19.35	4855	20230103	28.73	7750	-19.35	20230407	4855	28.73	20230103	7750	-19.35	20230407	4855	28.73	20230103	5.04	N	036640	500	81 억		309939	N	N	0	N	00	N
61	20230620	150910	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6250	-30	5	-0.48	727378540	116330	68.00	6280	6330	6200	8160	4400	6280	6252.72	1.90	0	-14056	6373	6326	6243	6196	6113	6350	6220	82	1880	500	4520	10	1	16354800	1022	10.20	0.95	12	0.71	613.00	6570.00	7750	20230407	-19.35	4855	20230103	28.73	7750	-19.35	20230407	4855	28.73	20230103	7750	-19.35	20230407	4855	28.73	20230103	5.04	N	036640	500	81 억		309939	N	N	0	N	00	N
62	20230620	140235	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6230	-50	5	-0.80	598513440	95633	55.90	6280	6330	6200	8160	4400	6280	6258.44	1.90	0	-11727	6373	6326	6243	6196	6113	6350	6220	82	1880	500	4520	10	1	16354800	1019	10.16	0.95	12	0.58	613.00	6570.00	7750	20230407	-19.61	4855	20230103	28.32	7750	-19.61	20230407	4855	28.32	20230103	7750	-19.61	20230407	4855	28.32	20230103	5.04	N	036640	500	81 억		309939	N	N	0	N	00	N
63	20230620	130152	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6250	-30	5	-0.48	532626570	85065	49.72	6280	6330	6200	8160	4400	6280	6261.41	1.90	0	-10251	6373	6326	6243	6196	6113	6350	6220	82	1880	500	4520	10	1	16354800	1022	10.20	0.95	12	0.52	613.00	6570.00	7750	20230407	-19.35	4855	20230103	28.73	7750	-19.35	20230407	4855	28.73	20230103	7750	-19.35	20230407	4855	28.73	20230103	5.04	N	036640	500	81 억		309939	N	N	0	N	00	N
64	20230620	120433	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6210	-70	5	-1.11	485424720	77478	45.29	6280	6330	6200	8160	4400	6280	6265.32	1.90	0	-8081	6373	6326	6243	6196	6113	6350	6220	82	1880	500	4520	10	1	16354800	1016	10.13	0.95	12	0.47	613.00	6570.00	7750	20230407	-19.87	4855	20230103	27.91	7750	-19.87	20230407	4855	27.91	20230103	7750	-19.87	20230407	4855	27.91	20230103	5.04	N	036640	500	81 억		309939	N	N	0	N	00	N
65	20230620	110438	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6240	-40	5	-0.64	410695090	65467	38.27	6280	6330	6220	8160	4400	6280	6273.31	1.90	0	-7029	6373	6326	6243	6196	6113	6350	6220	82	1880	500	4520	10	1	16354800	1021	10.18	0.95	12	0.40	613.00	6570.00	7750	20230407	-19.48	4855	20230103	28.53	7750	-19.48	20230407	4855	28.53	20230103	7750	-19.48	20230407	4855	28.53	20230103	5.04	N	036640	500	81 억		309939	N	N	0	N	00	N
66	20230620	100728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6290	10	2	0.16	287628800	45756	26.74	6280	6330	6240	8160	4400	6280	6286.14	1.90	0	-2117	6373	6326	6243	6196	6113	6350	6220	82	1880	500	4520	10	1	16354800	1029	10.26	0.96	12	0.28	613.00	6570.00	7750	20230407	-18.84	4855	20230103	29.56	7750	-18.84	20230407	4855	29.56	20230103	7750	-18.84	20230407	4855	29.56	20230103	5.04	N	036640	500	81 억		309939	N	N	0	N	00	N
67	20230620	090518	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6270	-10	5	-0.16	23603540	3765	2.20	6280	6280	6260	8160	4400	6280	6269.19	1.90	0	123	6373	6326	6243	6196	6113	6350	6220	82	1880	500	4520	10	1	16354800	1025	10.23	0.95	12	0.02	613.00	6570.00	7750	20230407	-19.10	4855	20230103	29.15	7750	-19.10	20230407	4855	29.15	20230103	7750	-19.10	20230407	4855	29.15	20230103	5.04	N	036640	500	81 억		309939	N	N	0	N	00	N
68	20230619	160458	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6280	100	2	1.62	1039202820	166582	148.74	6220	6290	6160	8030	4330	6180	6238.41	1.88	0	3272	6306	6242	6176	6112	6046	6275	6145	82	1850	500	4440	10	1	16354800	1027	10.24	0.96	12	1.02	613.00	6570.00	7750	20230407	-18.97	4855	20230103	29.35	7750	-18.97	20230407	4855	29.35	20230103	7750	-18.97	20230407	4855	29.35	20230103	5.06	N	036640	500	81 억		306692	N	N	0	N	00	N
69	20230619	150614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6260	80	2	1.29	978615230	156918	140.11	6220	6290	6160	8030	4330	6180	6236.55	1.88	0	3639	6306	6242	6176	6112	6046	6275	6145	82	1850	500	4440	10	1	16354800	1024	10.21	0.95	12	0.96	613.00	6570.00	7750	20230407	-19.23	4855	20230103	28.94	7750	-19.23	20230407	4855	28.94	20230103	7750	-19.23	20230407	4855	28.94	20230103	5.06	N	036640	500	81 억		306692	N	N	0	N	00	N
70	20230619	140939	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6250	70	2	1.13	906333180	145360	129.79	6220	6290	6160	8030	4330	6180	6235.17	1.88	0	2634	6306	6242	6176	6112	6046	6275	6145	82	1850	500	4440	10	1	16354800	1022	10.20	0.95	12	0.89	613.00	6570.00	7750	20230407	-19.35	4855	20230103	28.73	7750	-19.35	20230407	4855	28.73	20230103	7750	-19.35	20230407	4855	28.73	20230103	5.06	N	036640	500	81 억		306692	N	N	0	N	00	N
71	20230619	130456	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6260	80	2	1.29	817755470	131169	117.12	6220	6290	6160	8030	4330	6180	6234.45	1.88	0	3851	6306	6242	6176	6112	6046	6275	6145	82	1850	500	4440	10	1	16354800	1024	10.21	0.95	12	0.80	613.00	6570.00	7750	20230407	-19.23	4855	20230103	28.94	7750	-19.23	20230407	4855	28.94	20230103	7750	-19.23	20230407	4855	28.94	20230103	5.06	N	036640	500	81 억		306692	N	N	0	N	00	N
72	20230619	120655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6250	70	2	1.13	783042730	125629	112.17	6220	6290	6160	8030	4330	6180	6233.07	1.88	0	4383	6306	6242	6176	6112	6046	6275	6145	82	1850	500	4440	10	1	16354800	1022	10.20	0.95	12	0.77	613.00	6570.00	7750	20230407	-19.35	4855	20230103	28.73	7750	-19.35	20230407	4855	28.73	20230103	7750	-19.35	20230407	4855	28.73	20230103	5.06	N	036640	500	81 억		306692	N	N	0	N	00	N
73	20230619	110233	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6250	70	2	1.13	548917110	88255	78.80	6220	6270	6160	8030	4330	6180	6219.77	1.88	0	6149	6306	6242	6176	6112	6046	6275	6145	82	1850	500	4440	10	1	16354800	1022	10.20	0.95	12	0.54	613.00	6570.00	7750	20230407	-19.35	4855	20230103	28.73	7750	-19.35	20230407	4855	28.73	20230103	7750	-19.35	20230407	4855	28.73	20230103	5.06	N	036640	500	81 억		306692	N	N	0	N	00	N
74	20230619	100730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6190	10	2	0.16	398821290	64127	57.26	6220	6270	6160	8030	4330	6180	6219.37	1.88	0	-4003	6306	6242	6176	6112	6046	6275	6145	82	1850	500	4440	10	1	16354800	1012	10.10	0.94	12	0.39	613.00	6570.00	7750	20230407	-20.13	4855	20230103	27.50	7750	-20.13	20230407	4855	27.50	20230103	7750	-20.13	20230407	4855	27.50	20230103	5.06	N	036640	500	81 억		306692	N	N	0	N	00	N
75	20230619	090723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6170	-10	5	-0.16	67197490	10858	9.70	6220	6220	6160	8030	4330	6180	6188.93	1.88	0	-7835	6306	6242	6176	6112	6046	6275	6145	82	1850	500	4440	10	1	16354800	1009	10.07	0.94	12	0.07	613.00	6570.00	7750	20230407	-20.39	4855	20230103	27.09	7750	-20.39	20230407	4855	27.09	20230103	7750	-20.39	20230407	4855	27.09	20230103	5.06	N	036640	500	81 억		306692	N	N	0	N	00	N
76	20230616	160301	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6180	80	2	1.31	673164340	109093	81.87	6140	6240	6110	7930	4270	6100	6170.45	1.76	0	17420	6233	6166	6093	6026	5953	6170	6030	82	1830	500	4390	10	1	16354800	1011	10.08	0.94	12	0.67	613.00	6570.00	7750	20230407	-20.26	4855	20230103	27.29	7750	-20.26	20230407	4855	27.29	20230103	7750	-20.26	20230407	4855	27.29	20230103	5.11	N	036640	500	81 억		287991	N	N	0	N	00	N
77	20230616	150801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6150	50	2	0.82	616971720	99983	75.03	6140	6240	6110	7930	4270	6100	6170.77	1.76	0	17147	6233	6166	6093	6026	5953	6170	6030	82	1830	500	4390	10	1	16354800	1006	10.03	0.94	12	0.61	613.00	6570.00	7750	20230407	-20.65	4855	20230103	26.67	7750	-20.65	20230407	4855	26.67	20230103	7750	-20.65	20230407	4855	26.67	20230103	5.11	N	036640	500	81 억		287991	N	N	0	N	00	N
78	20230616	140422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6150	50	2	0.82	564153970	91387	68.58	6140	6240	6110	7930	4270	6100	6173.24	1.76	0	19165	6233	6166	6093	6026	5953	6170	6030	82	1830	500	4390	10	1	16354800	1006	10.03	0.94	12	0.56	613.00	6570.00	7750	20230407	-20.65	4855	20230103	26.67	7750	-20.65	20230407	4855	26.67	20230103	7750	-20.65	20230407	4855	26.67	20230103	5.11	N	036640	500	81 억		287991	N	N	0	N	00	N
79	20230616	130731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6150	50	2	0.82	514809470	83347	62.55	6140	6240	6110	7930	4270	6100	6176.70	1.76	0	17504	6233	6166	6093	6026	5953	6170	6030	82	1830	500	4390	10	1	16354800	1006	10.03	0.94	12	0.51	613.00	6570.00	7750	20230407	-20.65	4855	20230103	26.67	7750	-20.65	20230407	4855	26.67	20230103	7750	-20.65	20230407	4855	26.67	20230103	5.11	N	036640	500	81 억		287991	N	N	0	N	00	N
80	20230616	120640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6180	80	2	1.31	482801380	78135	58.64	6140	6240	6110	7930	4270	6100	6179.07	1.76	0	16539	6233	6166	6093	6026	5953	6170	6030	82	1830	500	4390	10	1	16354800	1011	10.08	0.94	12	0.48	613.00	6570.00	7750	20230407	-20.26	4855	20230103	27.29	7750	-20.26	20230407	4855	27.29	20230103	7750	-20.26	20230407	4855	27.29	20230103	5.11	N	036640	500	81 억		287991	N	N	0	N	00	N
81	20230616	110441	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6200	100	2	1.64	421769650	68222	51.20	6140	6240	6110	7930	4270	6100	6182.31	1.76	0	14625	6233	6166	6093	6026	5953	6170	6030	82	1830	500	4390	10	1	16354800	1014	10.11	0.94	12	0.42	613.00	6570.00	7750	20230407	-20.00	4855	20230103	27.70	7750	-20.00	20230407	4855	27.70	20230103	7750	-20.00	20230407	4855	27.70	20230103	5.11	N	036640	500	81 억		287991	N	N	0	N	00	N
82	20230616	100339	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6190	90	2	1.48	302979050	49045	36.81	6140	6240	6110	7930	4270	6100	6177.57	1.76	0	12543	6233	6166	6093	6026	5953	6170	6030	82	1830	500	4390	10	1	16354800	1012	10.10	0.94	12	0.30	613.00	6570.00	7750	20230407	-20.13	4855	20230103	27.50	7750	-20.13	20230407	4855	27.50	20230103	7750	-20.13	20230407	4855	27.50	20230103	5.11	N	036640	500	81 억		287991	N	N	0	N	00	N
83	20230616	091029	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6160	60	2	0.98	80059550	13044	9.79	6140	6160	6110	7930	4270	6100	6137.65	1.76	0	5317	6233	6166	6093	6026	5953	6170	6030	82	1830	500	4390	10	1	16354800	1007	10.05	0.94	12	0.08	613.00	6570.00	7750	20230407	-20.52	4855	20230103	26.88	7750	-20.52	20230407	4855	26.88	20230103	7750	-20.52	20230407	4855	26.88	20230103	5.11	N	036640	500	81 억		287991	N	N	0	N	00	N
84	20230615	150700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6080	-20	5	-0.33	720709320	118330	52.74	6100	6160	6020	7930	4270	6100	6090.67	1.55	0	30061	6346	6222	6106	5982	5866	6165	5925	82	1830	500	4390	10	1	16354800	994	9.92	0.93	12	0.72	613.00	6570.00	7750	20230407	-21.55	4855	20230103	25.23	7750	-21.55	20230407	4855	25.23	20230103	7750	-21.55	20230407	4855	25.23	20230103	5.28	N	036640	500	81 억		253016	N	N	0	N	00	N
85	20230615	140406	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6060	-40	5	-0.66	643424260	105586	47.06	6100	6160	6020	7930	4270	6100	6093.84	1.55	0	24136	6346	6222	6106	5982	5866	6165	5925	82	1830	500	4390	10	1	16354800	991	9.89	0.92	12	0.65	613.00	6570.00	7750	20230407	-21.81	4855	20230103	24.82	7750	-21.81	20230407	4855	24.82	20230103	7750	-21.81	20230407	4855	24.82	20230103	5.28	N	036640	500	81 억		253016	N	N	0	N	00	N
86	20230615	131016	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6120	20	2	0.33	590891540	96917	43.20	6100	6160	6020	7930	4270	6100	6096.88	1.55	0	20359	6346	6222	6106	5982	5866	6165	5925	82	1830	500	4390	10	1	16354800	1001	9.98	0.93	12	0.59	613.00	6570.00	7750	20230407	-21.03	4855	20230103	26.06	7750	-21.03	20230407	4855	26.06	20230103	7750	-21.03	20230407	4855	26.06	20230103	5.28	N	036640	500	81 억		253016	N	N	0	N	00	N
87	20230615	120528	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6080	-20	5	-0.33	539538300	88488	39.44	6100	6160	6020	7930	4270	6100	6097.30	1.55	0	17634	6346	6222	6106	5982	5866	6165	5925	82	1830	500	4390	10	1	16354800	994	9.92	0.93	12	0.54	613.00	6570.00	7750	20230407	-21.55	4855	20230103	25.23	7750	-21.55	20230407	4855	25.23	20230103	7750	-21.55	20230407	4855	25.23	20230103	5.28	N	036640	500	81 억		253016	N	N	0	N	00	N
88	20230615	110601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6060	-40	5	-0.66	380455220	62206	27.73	6100	6160	6060	7930	4270	6100	6116.07	1.55	0	21492	6346	6222	6106	5982	5866	6165	5925	82	1830	500	4390	10	1	16354800	991	9.89	0.92	12	0.38	613.00	6570.00	7750	20230407	-21.81	4855	20230103	24.82	7750	-21.81	20230407	4855	24.82	20230103	7750	-21.81	20230407	4855	24.82	20230103	5.28	N	036640	500	81 억		253016	N	N	0	N	00	N
89	20230611	184710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6140	60	2	0.99	842334360	137428	113.44	6100	6180	6090	7900	4260	6080	6129.12	1.34	26387	26388	6233	6156	6103	6026	5973	6130	6000	82	1820	500	4370	10	1	16354800	1004	10.02	0.93	12	0.84	613.00	6570.00	7750	20230407	-20.77	4855	20230103	26.47	7750	-20.77	20230407	4855	26.47	20230103	7750	-20.77	20230407	4855	26.47	20230103	5.16	N	036640	500	81 억		218626	N	N	0	N	00	N