KissMeData/036670/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	160413	57	100.00	KOSDAQ		화학	N	N	N	N		N	8510	0	3	0.00	63078750	7457	74.97	8510	8510	8400	11060	5960	8510	8459.00	2.17	0	-192	8763	8636	8513	8386	8263	8575	8325	56	2550	500	6120	10	1	11270000	959	5.38	0.94	12	0.07	1581.00	9083.00	9990	20230419	-14.81	7510	20220704	13.32	9990	-14.81	20230419	8260	3.03	20230103	9990	-14.81	20230419	7510	13.32	20220704	0.75	N	036670	500	56 억		244299	N	N	0	N	00	N
3	20230630	150415	57	100.00	KOSDAQ		화학	N	N	N	N		N	8430	-80	5	-0.94	56125490	6639	66.74	8510	8510	8400	11060	5960	8510	8453.91	2.17	0	9	8763	8636	8513	8386	8263	8575	8325	56	2550	500	6120	10	1	11270000	950	5.33	0.93	12	0.06	1581.00	9083.00	9990	20230419	-15.62	7510	20220704	12.25	9990	-15.62	20230419	8260	2.06	20230103	9990	-15.62	20230419	7510	12.25	20220704	0.75	N	036670	500	56 억		244299	N	N	0	N	00	N
4	20230630	140414	57	100.00	KOSDAQ		화학	N	N	N	N		N	8490	-20	5	-0.24	33233440	3924	39.45	8510	8510	8410	11060	5960	8510	8469.28	2.17	0	-344	8763	8636	8513	8386	8263	8575	8325	56	2550	500	6120	10	1	11270000	957	5.37	0.93	12	0.03	1581.00	9083.00	9990	20230419	-15.02	7510	20220704	13.05	9990	-15.02	20230419	8260	2.78	20230103	9990	-15.02	20230419	7510	13.05	20220704	0.75	N	036670	500	56 억		244299	N	N	0	N	00	N
5	20230630	130416	57	100.00	KOSDAQ		화학	N	N	N	N		N	8510	0	3	0.00	25125470	2968	29.84	8510	8510	8410	11060	5960	8510	8465.45	2.17	0	-444	8763	8636	8513	8386	8263	8575	8325	56	2550	500	6120	10	1	11270000	959	5.38	0.94	12	0.03	1581.00	9083.00	9990	20230419	-14.81	7510	20220704	13.32	9990	-14.81	20230419	8260	3.03	20230103	9990	-14.81	20230419	7510	13.32	20220704	0.75	N	036670	500	56 억		244299	N	N	0	N	00	N
6	20230630	120413	57	100.00	KOSDAQ		화학	N	N	N	N		N	8480	-30	5	-0.35	23330340	2757	27.72	8510	8510	8410	11060	5960	8510	8462.22	2.17	0	-443	8763	8636	8513	8386	8263	8575	8325	56	2550	500	6120	10	1	11270000	956	5.36	0.93	12	0.02	1581.00	9083.00	9990	20230419	-15.12	7510	20220704	12.92	9990	-15.12	20230419	8260	2.66	20230103	9990	-15.12	20230419	7510	12.92	20220704	0.75	N	036670	500	56 억		244299	N	N	0	N	00	N
7	20230630	110414	57	100.00	KOSDAQ		화학	N	N	N	N		N	8460	-50	5	-0.59	18481030	2186	21.98	8510	8510	8410	11060	5960	8510	8454.27	2.17	0	-385	8763	8636	8513	8386	8263	8575	8325	56	2550	500	6120	10	1	11270000	953	5.35	0.93	12	0.02	1581.00	9083.00	9990	20230419	-15.32	7510	20220704	12.65	9990	-15.32	20230419	8260	2.42	20230103	9990	-15.32	20230419	7510	12.65	20220704	0.75	N	036670	500	56 억		244299	N	N	0	N	00	N
8	20230630	100415	57	100.00	KOSDAQ		화학	N	N	N	N		N	8490	-20	5	-0.24	17608250	2083	20.94	8510	8510	8410	11060	5960	8510	8453.31	2.17	0	-318	8763	8636	8513	8386	8263	8575	8325	56	2550	500	6120	10	1	11270000	957	5.37	0.93	12	0.02	1581.00	9083.00	9990	20230419	-15.02	7510	20220704	13.05	9990	-15.02	20230419	8260	2.78	20230103	9990	-15.02	20230419	7510	13.05	20220704	0.75	N	036670	500	56 억		244299	N	N	0	N	00	N
9	20230630	090415	57	100.00	KOSDAQ		화학	N	N	N	N		N	8510	0	3	0.00	553150	65	0.65	8510	8510	8510	11060	5960	8510	8510.00	2.17	0	-65	8763	8636	8513	8386	8263	8575	8325	56	2550	500	6120	10	1	11270000	959	5.38	0.94	12	0.00	1581.00	9083.00	9990	20230419	-14.81	7510	20220704	13.32	9990	-14.81	20230419	8260	3.03	20230103	9990	-14.81	20230419	7510	13.32	20220704	0.75	N	036670	500	56 억		244299	N	N	0	N	00	N
10	20230629	160414	57	100.00	KOSDAQ		화학	N	N	N	N		N	8510	-20	5	-0.23	84251160	9904	116.89	8570	8640	8390	11080	5980	8530	8506.78	2.18	0	-3603	8716	8622	8536	8442	8356	8580	8400	56	2550	500	6140	10	1	11270000	959	5.38	0.94	12	0.09	1581.00	9083.00	9990	20230419	-14.81	7510	20220704	13.32	9990	-14.81	20230419	8260	3.03	20230103	9990	-14.81	20230419	7510	13.32	20220704	0.75	N	036670	500	56 억		246051	N	N	0	N	00	N
11	20230629	150412	57	100.00	KOSDAQ		화학	N	N	N	N		N	8470	-60	5	-0.70	82918940	9747	115.04	8570	8640	8390	11080	5980	8530	8507.12	2.18	0	-3583	8716	8622	8536	8442	8356	8580	8400	56	2550	500	6140	10	1	11270000	955	5.36	0.93	12	0.09	1581.00	9083.00	9990	20230419	-15.22	7510	20220704	12.78	9990	-15.22	20230419	8260	2.54	20230103	9990	-15.22	20230419	7510	12.78	20220704	0.75	N	036670	500	56 억		246051	N	N	0	N	00	N
12	20230629	140411	57	100.00	KOSDAQ		화학	N	N	N	N		N	8490	-40	5	-0.47	72282670	8493	100.24	8570	8640	8390	11080	5980	8530	8510.85	2.18	0	-2746	8716	8622	8536	8442	8356	8580	8400	56	2550	500	6140	10	1	11270000	957	5.37	0.93	12	0.08	1581.00	9083.00	9990	20230419	-15.02	7510	20220704	13.05	9990	-15.02	20230419	8260	2.78	20230103	9990	-15.02	20230419	7510	13.05	20220704	0.75	N	036670	500	56 억		246051	N	N	0	N	00	N
13	20230629	130412	57	100.00	KOSDAQ		화학	N	N	N	N		N	8450	-80	5	-0.94	39893890	4712	55.61	8570	8570	8390	11080	5980	8530	8466.45	2.18	0	-1951	8716	8622	8536	8442	8356	8580	8400	56	2550	500	6140	10	1	11270000	952	5.34	0.93	12	0.04	1581.00	9083.00	9990	20230419	-15.42	7510	20220704	12.52	9990	-15.42	20230419	8260	2.30	20230103	9990	-15.42	20230419	7510	12.52	20220704	0.75	N	036670	500	56 억		246051	N	N	0	N	00	N
14	20230629	120413	57	100.00	KOSDAQ		화학	N	N	N	N		N	8440	-90	5	-1.06	37443590	4422	52.19	8570	8570	8390	11080	5980	8530	8467.57	2.18	0	-1745	8716	8622	8536	8442	8356	8580	8400	56	2550	500	6140	10	1	11270000	951	5.34	0.93	12	0.04	1581.00	9083.00	9990	20230419	-15.52	7510	20220704	12.38	9990	-15.52	20230419	8260	2.18	20230103	9990	-15.52	20230419	7510	12.38	20220704	0.75	N	036670	500	56 억		246051	N	N	0	N	00	N
15	20230629	110413	57	100.00	KOSDAQ		화학	N	N	N	N		N	8450	-80	5	-0.94	29912830	3526	41.61	8570	8570	8410	11080	5980	8530	8483.50	2.18	0	-1198	8716	8622	8536	8442	8356	8580	8400	56	2550	500	6140	10	1	11270000	952	5.34	0.93	12	0.03	1581.00	9083.00	9990	20230419	-15.42	7510	20220704	12.52	9990	-15.42	20230419	8260	2.30	20230103	9990	-15.42	20230419	7510	12.52	20220704	0.75	N	036670	500	56 억		246051	N	N	0	N	00	N
16	20230629	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	8460	-70	5	-0.82	19098480	2245	26.50	8570	8570	8440	11080	5980	8530	8507.12	2.18	0	-945	8716	8622	8536	8442	8356	8580	8400	56	2550	500	6140	10	1	11270000	953	5.35	0.93	12	0.02	1581.00	9083.00	9990	20230419	-15.32	7510	20220704	12.65	9990	-15.32	20230419	8260	2.42	20230103	9990	-15.32	20230419	7510	12.65	20220704	0.75	N	036670	500	56 억		246051	N	N	0	N	00	N
17	20230629	090412	57	100.00	KOSDAQ		화학	N	N	N	N		N	8560	30	2	0.35	6871100	805	9.50	8570	8570	8530	11080	5980	8530	8535.53	2.18	0	-802	8716	8622	8536	8442	8356	8580	8400	56	2550	500	6140	10	1	11270000	965	5.41	0.94	12	0.01	1581.00	9083.00	9990	20230419	-14.31	7510	20220704	13.98	9990	-14.31	20230419	8260	3.63	20230103	9990	-14.31	20230419	7510	13.98	20220704	0.75	N	036670	500	56 억		246051	N	N	0	N	00	N
18	20230628	160409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8530	0	3	0.00	72032870	8466	102.00	8600	8630	8450	11080	5980	8530	8508.49	2.17	0	-357	8670	8600	8520	8450	8370	8635	8485	56	2550	500	6140	10	1	11270000	961	5.40	0.94	12	0.08	1581.00	9083.00	9990	20230419	-14.61	7510	20220704	13.58	9990	-14.61	20230419	8260	3.27	20230103	9990	-14.61	20230419	7510	13.58	20220704	0.77	N	036670	500	56 억		244786	N	N	0	N	00	N
19	20230628	150411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8460	-70	5	-0.82	69078810	8119	97.82	8600	8630	8450	11080	5980	8530	8508.29	2.17	0	-198	8670	8600	8520	8450	8370	8635	8485	56	2550	500	6140	10	1	11270000	953	5.35	0.93	12	0.07	1581.00	9083.00	9990	20230419	-15.32	7510	20220704	12.65	9990	-15.32	20230419	8260	2.42	20230103	9990	-15.32	20230419	7510	12.65	20220704	0.77	N	036670	500	56 억		244786	N	N	0	N	00	N
20	20230628	140409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8510	-20	5	-0.23	42118080	4938	59.49	8600	8630	8460	11080	5980	8530	8529.38	2.17	0	-685	8670	8600	8520	8450	8370	8635	8485	56	2550	500	6140	10	1	11270000	959	5.38	0.94	12	0.04	1581.00	9083.00	9990	20230419	-14.81	7510	20220704	13.32	9990	-14.81	20230419	8260	3.03	20230103	9990	-14.81	20230419	7510	13.32	20220704	0.77	N	036670	500	56 억		244786	N	N	0	N	00	N
21	20230628	130410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8530	0	3	0.00	30300190	3551	42.78	8600	8630	8460	11080	5980	8530	8532.86	2.17	0	-534	8670	8600	8520	8450	8370	8635	8485	56	2550	500	6140	10	1	11270000	961	5.40	0.94	12	0.03	1581.00	9083.00	9990	20230419	-14.61	7510	20220704	13.58	9990	-14.61	20230419	8260	3.27	20230103	9990	-14.61	20230419	7510	13.58	20220704	0.77	N	036670	500	56 억		244786	N	N	0	N	00	N
22	20230628	120342	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8540	10	2	0.12	23698330	2778	33.47	8600	8630	8460	11080	5980	8530	8530.72	2.17	0	-278	8670	8600	8520	8450	8370	8635	8485	56	2550	500	6140	10	1	11270000	962	5.40	0.94	12	0.02	1581.00	9083.00	9990	20230419	-14.51	7510	20220704	13.72	9990	-14.51	20230419	8260	3.39	20230103	9990	-14.51	20230419	7510	13.72	20220704	0.77	N	036670	500	56 억		244786	N	N	0	N	00	N
23	20230628	110413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8540	10	2	0.12	22109300	2592	31.23	8600	8630	8460	11080	5980	8530	8529.82	2.17	0	-278	8670	8600	8520	8450	8370	8635	8485	56	2550	500	6140	10	1	11270000	962	5.40	0.94	12	0.02	1581.00	9083.00	9990	20230419	-14.51	7510	20220704	13.72	9990	-14.51	20230419	8260	3.39	20230103	9990	-14.51	20230419	7510	13.72	20220704	0.77	N	036670	500	56 억		244786	N	N	0	N	00	N
24	20230628	100412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8540	10	2	0.12	20158740	2364	28.48	8600	8630	8460	11080	5980	8530	8527.39	2.17	0	-278	8670	8600	8520	8450	8370	8635	8485	56	2550	500	6140	10	1	11270000	962	5.40	0.94	12	0.02	1581.00	9083.00	9990	20230419	-14.51	7510	20220704	13.72	9990	-14.51	20230419	8260	3.39	20230103	9990	-14.51	20230419	7510	13.72	20220704	0.77	N	036670	500	56 억		244786	N	N	0	N	00	N
25	20230628	090410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8490	-40	5	-0.47	614650	72	0.87	8600	8600	8490	11080	5980	8530	8536.81	2.17	0	-57	8670	8600	8520	8450	8370	8635	8485	56	2550	500	6140	10	1	11270000	957	5.37	0.93	12	0.00	1581.00	9083.00	9990	20230419	-15.02	7510	20220704	13.05	9990	-15.02	20230419	8260	2.78	20230103	9990	-15.02	20230419	7510	13.05	20220704	0.77	N	036670	500	56 억		244786	N	N	0	N	00	N
26	20230627	160412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8530	40	2	0.47	70615510	8294	37.17	8510	8590	8440	11030	5950	8490	8514.05	2.18	0	-1992	8603	8546	8433	8376	8263	8575	8405	56	2540	500	6110	10	1	11270000	961	5.40	0.94	12	0.07	1581.00	9083.00	9990	20230419	-14.61	7510	20220704	13.58	9990	-14.61	20230419	8260	3.27	20230103	9990	-14.61	20230419	7510	13.58	20220704	0.68	N	036670	500	56 억		245219	N	N	0	N	00	N
27	20230627	150414	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8520	30	2	0.35	63435530	7450	33.38	8510	8590	8440	11030	5950	8490	8514.84	2.18	0	-1588	8603	8546	8433	8376	8263	8575	8405	56	2540	500	6110	10	1	11270000	960	5.39	0.94	12	0.07	1581.00	9083.00	9990	20230419	-14.71	7510	20220704	13.45	9990	-14.71	20230419	8260	3.15	20230103	9990	-14.71	20230419	7510	13.45	20220704	0.68	N	036670	500	56 억		245219	N	N	0	N	00	N
28	20230627	140417	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8580	90	2	1.06	53591400	6298	28.22	8510	8590	8440	11030	5950	8490	8509.27	2.18	0	-930	8603	8546	8433	8376	8263	8575	8405	56	2540	500	6110	10	1	11270000	967	5.43	0.94	12	0.06	1581.00	9083.00	9990	20230419	-14.11	7510	20220704	14.25	9990	-14.11	20230419	8260	3.87	20230103	9990	-14.11	20230419	7510	14.25	20220704	0.68	N	036670	500	56 억		245219	N	N	0	N	00	N
29	20230627	130417	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8570	80	2	0.94	39186610	4614	20.68	8510	8590	8440	11030	5950	8490	8492.98	2.18	0	-397	8603	8546	8433	8376	8263	8575	8405	56	2540	500	6110	10	1	11270000	966	5.42	0.94	12	0.04	1581.00	9083.00	9990	20230419	-14.21	7510	20220704	14.11	9990	-14.21	20230419	8260	3.75	20230103	9990	-14.21	20230419	7510	14.11	20220704	0.68	N	036670	500	56 억		245219	N	N	0	N	00	N
30	20230627	120418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8580	90	2	1.06	34850500	4108	18.41	8510	8580	8440	11030	5950	8490	8483.57	2.18	0	-206	8603	8546	8433	8376	8263	8575	8405	56	2540	500	6110	10	1	11270000	967	5.43	0.94	12	0.04	1581.00	9083.00	9990	20230419	-14.11	7510	20220704	14.25	9990	-14.11	20230419	8260	3.87	20230103	9990	-14.11	20230419	7510	14.25	20220704	0.68	N	036670	500	56 억		245219	N	N	0	N	00	N
31	20230627	110418	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8530	40	2	0.47	29899610	3529	15.81	8510	8530	8440	11030	5950	8490	8472.54	2.18	0	-50	8603	8546	8433	8376	8263	8575	8405	56	2540	500	6110	10	1	11270000	961	5.40	0.94	12	0.03	1581.00	9083.00	9990	20230419	-14.61	7510	20220704	13.58	9990	-14.61	20230419	8260	3.27	20230103	9990	-14.61	20230419	7510	13.58	20220704	0.68	N	036670	500	56 억		245219	N	N	0	N	00	N
32	20230627	100409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8460	-30	5	-0.35	12387550	1461	6.55	8510	8510	8450	11030	5950	8490	8478.82	2.18	0	-50	8603	8546	8433	8376	8263	8575	8405	56	2540	500	6110	10	1	11270000	953	5.35	0.93	12	0.01	1581.00	9083.00	9990	20230419	-15.32	7510	20220704	12.65	9990	-15.32	20230419	8260	2.42	20230103	9990	-15.32	20230419	7510	12.65	20220704	0.68	N	036670	500	56 억		245219	N	N	0	N	00	N
33	20230627	090411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8510	20	2	0.24	51050	6	0.03	8510	8510	8500	11030	5950	8490	8508.33	2.18	0	-1	8603	8546	8433	8376	8263	8575	8405	56	2540	500	6110	10	1	11270000	959	5.38	0.94	12	0.00	1581.00	9083.00	9990	20230419	-14.81	7510	20220704	13.32	9990	-14.81	20230419	8260	3.03	20230103	9990	-14.81	20230419	7510	13.32	20220704	0.68	N	036670	500	56 억		245219	N	N	0	N	00	N
34	20230626	160410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8490	120	2	1.43	187514040	22310	38.11	8320	8490	8320	10880	5860	8370	8404.93	2.18	0	-474	8690	8530	8430	8270	8170	8480	8220	56	2510	500	6020	10	1	11270000	957	5.37	0.93	12	0.20	1581.00	9083.00	9990	20230419	-15.02	7510	20220704	13.05	9990	-15.02	20230419	8260	2.78	20230103	9990	-15.02	20230419	7510	13.05	20220704	0.68	N	036670	500	56 억		245318	N	N	0	N	00	N
35	20230626	150413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8430	60	2	0.72	179788160	21398	36.55	8320	8490	8320	10880	5860	8370	8402.10	2.18	0	-360	8690	8530	8430	8270	8170	8480	8220	56	2510	500	6020	10	1	11270000	950	5.33	0.93	12	0.19	1581.00	9083.00	9990	20230419	-15.62	7510	20220704	12.25	9990	-15.62	20230419	8260	2.06	20230103	9990	-15.62	20230419	7510	12.25	20220704	0.68	N	036670	500	56 억		245318	N	N	0	N	00	N
36	20230626	140412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8460	90	2	1.08	159617400	19011	32.47	8320	8480	8320	10880	5860	8370	8396.05	2.18	0	286	8690	8530	8430	8270	8170	8480	8220	56	2510	500	6020	10	1	11270000	953	5.35	0.93	12	0.17	1581.00	9083.00	9990	20230419	-15.32	7510	20220704	12.65	9990	-15.32	20230419	8260	2.42	20230103	9990	-15.32	20230419	7510	12.65	20220704	0.68	N	036670	500	56 억		245318	N	N	0	N	00	N
37	20230626	130412	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8430	60	2	0.72	129643130	15470	26.42	8320	8430	8320	10880	5860	8370	8380.29	2.18	0	357	8690	8530	8430	8270	8170	8480	8220	56	2510	500	6020	10	1	11270000	950	5.33	0.93	12	0.14	1581.00	9083.00	9990	20230419	-15.62	7510	20220704	12.25	9990	-15.62	20230419	8260	2.06	20230103	9990	-15.62	20230419	7510	12.25	20220704	0.68	N	036670	500	56 억		245318	N	N	0	N	00	N
38	20230626	120409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8370	0	3	0.00	89298760	10669	18.22	8320	8420	8320	10880	5860	8370	8369.93	2.18	0	179	8690	8530	8430	8270	8170	8480	8220	56	2510	500	6020	10	1	11270000	943	5.29	0.92	12	0.09	1581.00	9083.00	9990	20230419	-16.22	7510	20220704	11.45	9990	-16.22	20230419	8260	1.33	20230103	9990	-16.22	20230419	7510	11.45	20220704	0.68	N	036670	500	56 억		245318	N	N	0	N	00	N
39	20230626	110409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8330	-40	5	-0.48	39713940	4748	8.11	8320	8420	8320	10880	5860	8370	8364.35	2.18	0	242	8690	8530	8430	8270	8170	8480	8220	56	2510	500	6020	10	1	11270000	939	5.27	0.92	12	0.04	1581.00	9083.00	9990	20230419	-16.62	7510	20220704	10.92	9990	-16.62	20230419	8260	0.85	20230103	9990	-16.62	20230419	7510	10.92	20220704	0.68	N	036670	500	56 억		245318	N	N	0	N	00	N
40	20230626	100410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8360	-10	5	-0.12	16489150	1969	3.36	8320	8420	8320	10880	5860	8370	8374.38	2.18	0	258	8690	8530	8430	8270	8170	8480	8220	56	2510	500	6020	10	1	11270000	942	5.29	0.92	12	0.02	1581.00	9083.00	9990	20230419	-16.32	7510	20220704	11.32	9990	-16.32	20230419	8260	1.21	20230103	9990	-16.32	20230419	7510	11.32	20220704	0.68	N	036670	500	56 억		245318	N	N	0	N	00	N
41	20230626	090410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8360	-10	5	-0.12	1466250	176	0.30	8320	8370	8320	10880	5860	8370	8330.97	2.18	0	8	8690	8530	8430	8270	8170	8480	8220	56	2510	500	6020	10	1	11270000	942	5.29	0.92	12	0.00	1581.00	9083.00	9990	20230419	-16.32	7510	20220704	11.32	9990	-16.32	20230419	8260	1.21	20230103	9990	-16.32	20230419	7510	11.32	20220704	0.68	N	036670	500	56 억		245318	N	N	0	N	00	N
42	20230623	162319	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8370	-220	5	-2.56	491297970	58540	447.38	8590	8590	8330	11160	6020	8590	8392.52	2.28	0	-11618	8676	8632	8586	8542	8496	8655	8565	56	2570	500	6180	10	1	11270000	943	5.29	0.92	12	0.52	1581.00	9083.00	9990	20230419	-16.22	7510	20220704	11.45	9990	-16.22	20230419	8260	1.33	20230103	9990	-16.22	20230419	7510	11.45	20220704	0.66	N	036670	500	56 억		256938	N	N	0	N	00	N
43	20230623	140328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8350	-240	5	-2.79	314957700	37498	286.57	8590	8590	8330	11160	6020	8590	8399.32	2.28	0	-8292	8676	8632	8586	8542	8496	8655	8565	56	2570	500	6180	10	1	11270000	941	5.28	0.92	12	0.33	1581.00	9083.00	9990	20230419	-16.42	7510	20220704	11.19	9990	-16.42	20230419	8260	1.09	20230103	9990	-16.42	20230419	7510	11.19	20220704	0.66	N	036670	500	56 억		256938	N	N	0	N	00	N
44	20230622	160241	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8590	0	3	0.00	112049890	13063	79.08	8580	8630	8540	11160	6020	8590	8577.65	2.29	0	-1455	8750	8670	8630	8550	8510	8650	8530	56	2570	500	6180	10	1	11270000	968	5.43	0.95	12	0.12	1581.00	9083.00	9990	20230419	-14.01	7510	20220704	14.38	9990	-14.01	20230419	8260	4.00	20230103	9990	-14.01	20230419	7510	14.38	20220704	0.66	N	036670	500	56 억		258390	N	N	0	N	00	N
45	20230622	150917	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8600	10	2	0.12	110134660	12840	77.73	8580	8630	8540	11160	6020	8590	8577.47	2.29	0	-1382	8750	8670	8630	8550	8510	8650	8530	56	2570	500	6180	10	1	11270000	969	5.44	0.95	12	0.11	1581.00	9083.00	9990	20230419	-13.91	7510	20220704	14.51	9990	-13.91	20230419	8260	4.12	20230103	9990	-13.91	20230419	7510	14.51	20220704	0.66	N	036670	500	56 억		258390	N	N	0	N	00	N
46	20230622	140205	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8600	10	2	0.12	80536470	9389	56.84	8580	8630	8540	11160	6020	8590	8577.75	2.29	0	-523	8750	8670	8630	8550	8510	8650	8530	56	2570	500	6180	10	1	11270000	969	5.44	0.95	12	0.08	1581.00	9083.00	9990	20230419	-13.91	7510	20220704	14.51	9990	-13.91	20230419	8260	4.12	20230103	9990	-13.91	20230419	7510	14.51	20220704	0.66	N	036670	500	56 억		258390	N	N	0	N	00	N
47	20230622	130517	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8590	0	3	0.00	77199670	9001	54.49	8580	8630	8540	11160	6020	8590	8576.79	2.29	0	-519	8750	8670	8630	8550	8510	8650	8530	56	2570	500	6180	10	1	11270000	968	5.43	0.95	12	0.08	1581.00	9083.00	9990	20230419	-14.01	7510	20220704	14.38	9990	-14.01	20230419	8260	4.00	20230103	9990	-14.01	20230419	7510	14.38	20220704	0.66	N	036670	500	56 억		258390	N	N	0	N	00	N
48	20230622	120339	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8590	0	3	0.00	50433220	5874	35.56	8580	8630	8540	11160	6020	8590	8585.84	2.29	0	-497	8750	8670	8630	8550	8510	8650	8530	56	2570	500	6180	10	1	11270000	968	5.43	0.95	12	0.05	1581.00	9083.00	9990	20230419	-14.01	7510	20220704	14.38	9990	-14.01	20230419	8260	4.00	20230103	9990	-14.01	20230419	7510	14.38	20220704	0.66	N	036670	500	56 억		258390	N	N	0	N	00	N
49	20230622	110851	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8570	-20	5	-0.23	47617460	5546	33.58	8580	8630	8540	11160	6020	8590	8585.91	2.29	0	-497	8750	8670	8630	8550	8510	8650	8530	56	2570	500	6180	10	1	11270000	966	5.42	0.94	12	0.05	1581.00	9083.00	9990	20230419	-14.21	7510	20220704	14.11	9990	-14.21	20230419	8260	3.75	20230103	9990	-14.21	20230419	7510	14.11	20220704	0.66	N	036670	500	56 억		258390	N	N	0	N	00	N
50	20230622	100233	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8600	10	2	0.12	29231600	3404	20.61	8580	8630	8540	11160	6020	8590	8587.43	2.29	0	-307	8750	8670	8630	8550	8510	8650	8530	56	2570	500	6180	10	1	11270000	969	5.44	0.95	12	0.03	1581.00	9083.00	9990	20230419	-13.91	7510	20220704	14.51	9990	-13.91	20230419	8260	4.12	20230103	9990	-13.91	20230419	7510	14.51	20220704	0.66	N	036670	500	56 억		258390	N	N	0	N	00	N
51	20230622	090835	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8570	-20	5	-0.23	5276310	616	3.73	8580	8580	8540	11160	6020	8590	8565.44	2.29	0	-230	8750	8670	8630	8550	8510	8650	8530	56	2570	500	6180	10	1	11270000	966	5.42	0.94	12	0.01	1581.00	9083.00	9990	20230419	-14.21	7510	20220704	14.11	9990	-14.21	20230419	8260	3.75	20230103	9990	-14.21	20230419	7510	14.11	20220704	0.66	N	036670	500	56 억		258390	N	N	0	N	00	N
52	20230621	160156	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8590	-120	5	-1.38	142605570	16511	139.16	8660	8710	8590	11320	6100	8710	8637.00	2.29	0	-194	8776	8742	8676	8642	8576	8760	8660	56	2610	500	6270	10	1	11270000	968	5.43	0.95	12	0.15	1581.00	9083.00	9990	20230419	-14.01	7510	20220704	14.38	9990	-14.01	20230419	8260	4.00	20230103	9990	-14.01	20230419	7510	14.38	20220704	0.67	N	036670	500	56 억		258566	N	N	0	N	00	N
53	20230621	150510	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8620	-90	5	-1.03	123975490	14343	120.88	8660	8710	8600	11320	6100	8710	8643.62	2.29	0	-167	8776	8742	8676	8642	8576	8760	8660	56	2610	500	6270	10	1	11270000	971	5.45	0.95	12	0.13	1581.00	9083.00	9990	20230419	-13.71	7510	20220704	14.78	9990	-13.71	20230419	8260	4.36	20230103	9990	-13.71	20230419	7510	14.78	20220704	0.67	N	036670	500	56 억		258566	N	N	0	N	00	N
54	20230621	140611	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8600	-110	5	-1.26	101684290	11756	99.08	8660	8710	8600	11320	6100	8710	8649.57	2.29	0	203	8776	8742	8676	8642	8576	8760	8660	56	2610	500	6270	10	1	11270000	969	5.44	0.95	12	0.10	1581.00	9083.00	9990	20230419	-13.91	7510	20220704	14.51	9990	-13.91	20230419	8260	4.12	20230103	9990	-13.91	20230419	7510	14.51	20220704	0.67	N	036670	500	56 억		258566	N	N	0	N	00	N
55	20230621	130343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8680	-30	5	-0.34	71287760	8230	69.36	8660	8710	8620	11320	6100	8710	8661.94	2.29	0	376	8776	8742	8676	8642	8576	8760	8660	56	2610	500	6270	10	1	11270000	978	5.49	0.96	12	0.07	1581.00	9083.00	9990	20230419	-13.11	7510	20220704	15.58	9990	-13.11	20230419	8260	5.08	20230103	9990	-13.11	20230419	7510	15.58	20220704	0.67	N	036670	500	56 억		258566	N	N	0	N	00	N
56	20230621	120627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8680	-30	5	-0.34	63091160	7284	61.39	8660	8710	8620	11320	6100	8710	8661.61	2.29	0	549	8776	8742	8676	8642	8576	8760	8660	56	2610	500	6270	10	1	11270000	978	5.49	0.96	12	0.06	1581.00	9083.00	9990	20230419	-13.11	7510	20220704	15.58	9990	-13.11	20230419	8260	5.08	20230103	9990	-13.11	20230419	7510	15.58	20220704	0.67	N	036670	500	56 억		258566	N	N	0	N	00	N
57	20230621	110406	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8660	-50	5	-0.57	35971400	4148	34.96	8660	8710	8650	11320	6100	8710	8671.99	2.29	0	68	8776	8742	8676	8642	8576	8760	8660	56	2610	500	6270	10	1	11270000	976	5.48	0.95	12	0.04	1581.00	9083.00	9990	20230419	-13.31	7510	20220704	15.31	9990	-13.31	20230419	8260	4.84	20230103	9990	-13.31	20230419	7510	15.31	20220704	0.67	N	036670	500	56 억		258566	N	N	0	N	00	N
58	20230621	100233	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8700	-10	5	-0.11	17119380	1974	16.64	8660	8710	8650	11320	6100	8710	8672.43	2.29	0	276	8776	8742	8676	8642	8576	8760	8660	56	2610	500	6270	10	1	11270000	980	5.50	0.96	12	0.02	1581.00	9083.00	9990	20230419	-12.91	7510	20220704	15.85	9990	-12.91	20230419	8260	5.33	20230103	9990	-12.91	20230419	7510	15.85	20220704	0.67	N	036670	500	56 억		258566	N	N	0	N	00	N
59	20230621	090509	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8650	-60	5	-0.69	1090790	126	1.06	8660	8660	8650	11320	6100	8710	8657.06	2.29	0	-9	8776	8742	8676	8642	8576	8760	8660	56	2610	500	6270	10	1	11270000	975	5.47	0.95	12	0.00	1581.00	9083.00	9990	20230419	-13.41	7510	20220704	15.18	9990	-13.41	20230419	8260	4.72	20230103	9990	-13.41	20230419	7510	15.18	20220704	0.67	N	036670	500	56 억		258566	N	N	0	N	00	N
60	20230620	160602	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8710	30	2	0.35	102743510	11862	60.38	8680	8710	8610	11280	6080	8680	8661.57	2.30	0	-1056	9046	8862	8756	8572	8466	8810	8520	56	2600	500	6240	10	1	11270000	982	5.51	0.96	12	0.11	1581.00	9083.00	9990	20230419	-12.81	7510	20220704	15.98	9990	-12.81	20230419	8260	5.45	20230103	9990	-12.81	20230419	7510	15.98	20220704	0.67	N	036670	500	56 억		259616	N	N	0	N	00	N
61	20230620	150846	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8700	20	2	0.23	96862260	11186	56.94	8680	8710	8610	11280	6080	8680	8659.24	2.30	0	-930	9046	8862	8756	8572	8466	8810	8520	56	2600	500	6240	10	1	11270000	980	5.50	0.96	12	0.10	1581.00	9083.00	9990	20230419	-12.91	7510	20220704	15.85	9990	-12.91	20230419	8260	5.33	20230103	9990	-12.91	20230419	7510	15.85	20220704	0.67	N	036670	500	56 억		259616	N	N	0	N	00	N
62	20230620	140343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8680	0	3	0.00	75672920	8746	44.52	8680	8700	8610	11280	6080	8680	8652.29	2.30	0	-701	9046	8862	8756	8572	8466	8810	8520	56	2600	500	6240	10	1	11270000	978	5.49	0.96	12	0.08	1581.00	9083.00	9990	20230419	-13.11	7510	20220704	15.58	9990	-13.11	20230419	8260	5.08	20230103	9990	-13.11	20230419	7510	15.58	20220704	0.67	N	036670	500	56 억		259616	N	N	0	N	00	N
63	20230620	130415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8670	-10	5	-0.12	57668970	6670	33.95	8680	8680	8610	11280	6080	8680	8646.02	2.30	0	-556	9046	8862	8756	8572	8466	8810	8520	56	2600	500	6240	10	1	11270000	977	5.48	0.95	12	0.06	1581.00	9083.00	9990	20230419	-13.21	7510	20220704	15.45	9990	-13.21	20230419	8260	4.96	20230103	9990	-13.21	20230419	7510	15.45	20220704	0.67	N	036670	500	56 억		259616	N	N	0	N	00	N
64	20230620	120804	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8650	-30	5	-0.35	54066220	6254	31.84	8680	8680	8610	11280	6080	8680	8645.06	2.30	0	-426	9046	8862	8756	8572	8466	8810	8520	56	2600	500	6240	10	1	11270000	975	5.47	0.95	12	0.06	1581.00	9083.00	9990	20230419	-13.41	7510	20220704	15.18	9990	-13.41	20230419	8260	4.72	20230103	9990	-13.41	20230419	7510	15.18	20220704	0.67	N	036670	500	56 억		259616	N	N	0	N	00	N
65	20230620	110644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8660	-20	5	-0.23	49560520	5733	29.18	8680	8680	8610	11280	6080	8680	8644.78	2.30	0	-242	9046	8862	8756	8572	8466	8810	8520	56	2600	500	6240	10	1	11270000	976	5.48	0.95	12	0.05	1581.00	9083.00	9990	20230419	-13.31	7510	20220704	15.31	9990	-13.31	20230419	8260	4.84	20230103	9990	-13.31	20230419	7510	15.31	20220704	0.67	N	036670	500	56 억		259616	N	N	0	N	00	N
66	20230620	100746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8650	-30	5	-0.35	35687680	4126	21.00	8680	8680	8610	11280	6080	8680	8649.46	2.30	0	71	9046	8862	8756	8572	8466	8810	8520	56	2600	500	6240	10	1	11270000	975	5.47	0.95	12	0.04	1581.00	9083.00	9990	20230419	-13.41	7510	20220704	15.18	9990	-13.41	20230419	8260	4.72	20230103	9990	-13.41	20230419	7510	15.18	20220704	0.67	N	036670	500	56 억		259616	N	N	0	N	00	N
67	20230620	090308	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8670	-10	5	-0.12	5649100	652	3.32	8680	8680	8640	11280	6080	8680	8664.26	2.30	0	-139	9046	8862	8756	8572	8466	8810	8520	56	2600	500	6240	10	1	11270000	977	5.48	0.95	12	0.01	1581.00	9083.00	9990	20230419	-13.21	7510	20220704	15.45	9990	-13.21	20230419	8260	4.96	20230103	9990	-13.21	20230419	7510	15.45	20220704	0.67	N	036670	500	56 억		259616	N	N	0	N	00	N
68	20230619	160150	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8680	-150	5	-1.70	171278110	19643	209.37	8940	8940	8650	11470	6190	8830	8719.55	2.33	0	-2898	8976	8902	8866	8792	8756	8885	8775	56	2640	500	6350	10	1	11270000	978	5.49	0.96	12	0.17	1581.00	9083.00	9990	20230419	-13.11	7510	20220704	15.58	9990	-13.11	20230419	8260	5.08	20230103	9990	-13.11	20230419	7510	15.58	20220704	0.67	N	036670	500	56 억		262317	N	N	0	N	00	N
69	20230619	151005	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8660	-170	5	-1.93	159930650	18334	195.42	8940	8940	8650	11470	6190	8830	8723.17	2.33	0	-2446	8976	8902	8866	8792	8756	8885	8775	56	2640	500	6350	10	1	11270000	976	5.48	0.95	12	0.16	1581.00	9083.00	9990	20230419	-13.31	7510	20220704	15.31	9990	-13.31	20230419	8260	4.84	20230103	9990	-13.31	20230419	7510	15.31	20220704	0.67	N	036670	500	56 억		262317	N	N	0	N	00	N
70	20230619	140653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8680	-150	5	-1.70	127607440	14604	155.66	8940	8940	8650	11470	6190	8830	8737.84	2.33	0	-2240	8976	8902	8866	8792	8756	8885	8775	56	2640	500	6350	10	1	11270000	978	5.49	0.96	12	0.13	1581.00	9083.00	9990	20230419	-13.11	7510	20220704	15.58	9990	-13.11	20230419	8260	5.08	20230103	9990	-13.11	20230419	7510	15.58	20220704	0.67	N	036670	500	56 억		262317	N	N	0	N	00	N
71	20230619	130942	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8670	-160	5	-1.81	105698140	12079	128.75	8940	8940	8650	11470	6190	8830	8750.57	2.33	0	-2219	8976	8902	8866	8792	8756	8885	8775	56	2640	500	6350	10	1	11270000	977	5.48	0.95	12	0.11	1581.00	9083.00	9990	20230419	-13.21	7510	20220704	15.45	9990	-13.21	20230419	8260	4.96	20230103	9990	-13.21	20230419	7510	15.45	20220704	0.67	N	036670	500	56 억		262317	N	N	0	N	00	N
72	20230619	120346	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8810	-20	5	-0.23	36182360	4099	43.69	8940	8940	8790	11470	6190	8830	8827.12	2.33	0	-2163	8976	8902	8866	8792	8756	8885	8775	56	2640	500	6350	10	1	11270000	993	5.57	0.97	12	0.04	1581.00	9083.00	9990	20230419	-11.81	7510	20220704	17.31	9990	-11.81	20230419	8260	6.66	20230103	9990	-11.81	20230419	7510	17.31	20220704	0.67	N	036670	500	56 억		262317	N	N	0	N	00	N
73	20230619	110103	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8810	-20	5	-0.23	25705720	2908	31.00	8940	8940	8790	11470	6190	8830	8839.66	2.33	0	-1329	8976	8902	8866	8792	8756	8885	8775	56	2640	500	6350	10	1	11270000	993	5.57	0.97	12	0.03	1581.00	9083.00	9990	20230419	-11.81	7510	20220704	17.31	9990	-11.81	20230419	8260	6.66	20230103	9990	-11.81	20230419	7510	17.31	20220704	0.67	N	036670	500	56 억		262317	N	N	0	N	00	N
74	20230619	100342	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8830	0	3	0.00	16965940	1915	20.41	8940	8940	8820	11470	6190	8830	8859.50	2.33	0	-908	8976	8902	8866	8792	8756	8885	8775	56	2640	500	6350	10	1	11270000	995	5.59	0.97	12	0.02	1581.00	9083.00	9990	20230419	-11.61	7510	20220704	17.58	9990	-11.61	20230419	8260	6.90	20230103	9990	-11.61	20230419	7510	17.58	20220704	0.67	N	036670	500	56 억		262317	N	N	0	N	00	N
75	20230619	090701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8870	40	2	0.45	2271490	255	2.72	8940	8940	8870	11470	6190	8830	8907.80	2.33	0	-123	8976	8902	8866	8792	8756	8885	8775	56	2640	500	6350	10	1	11270000	1000	5.61	0.98	12	0.00	1581.00	9083.00	9990	20230419	-11.21	7510	20220704	18.11	9990	-11.21	20230419	8260	7.38	20230103	9990	-11.21	20230419	7510	18.11	20220704	0.67	N	036670	500	56 억		262317	N	N	0	N	00	N
76	20230616	160354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8830	0	3	0.00	83137180	9382	66.04	8940	8940	8830	11470	6190	8830	8861.35	2.33	0	-621	9016	8922	8836	8742	8656	8920	8740	56	2640	500	6350	10	1	11270000	995	5.59	0.97	12	0.08	1581.00	9083.00	9990	20230419	-11.61	7510	20220704	17.58	9990	-11.61	20230419	8260	6.90	20230103	9990	-11.61	20230419	7510	17.58	20220704	0.66	N	036670	500	56 억		262938	N	N	0	N	00	N
77	20230616	150819	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8910	80	2	0.91	69842540	7878	55.46	8940	8940	8840	11470	6190	8830	8865.52	2.33	0	-570	9016	8922	8836	8742	8656	8920	8740	56	2640	500	6350	10	1	11270000	1004	5.64	0.98	12	0.07	1581.00	9083.00	9990	20230419	-10.81	7510	20220704	18.64	9990	-10.81	20230419	8260	7.87	20230103	9990	-10.81	20230419	7510	18.64	20220704	0.66	N	036670	500	56 억		262938	N	N	0	N	00	N
78	20230616	140558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8860	30	2	0.34	65955760	7441	52.38	8940	8940	8840	11470	6190	8830	8863.83	2.33	0	-360	9016	8922	8836	8742	8656	8920	8740	56	2640	500	6350	10	1	11270000	999	5.60	0.98	12	0.07	1581.00	9083.00	9990	20230419	-11.31	7510	20220704	17.98	9990	-11.31	20230419	8260	7.26	20230103	9990	-11.31	20230419	7510	17.98	20220704	0.66	N	036670	500	56 억		262938	N	N	0	N	00	N
79	20230616	130453	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8930	100	2	1.13	59247510	6687	47.07	8940	8940	8840	11470	6190	8830	8860.10	2.33	0	-147	9016	8922	8836	8742	8656	8920	8740	56	2640	500	6350	10	1	11270000	1006	5.65	0.98	12	0.06	1581.00	9083.00	9990	20230419	-10.61	7510	20220704	18.91	9990	-10.61	20230419	8260	8.11	20230103	9990	-10.61	20230419	7510	18.91	20220704	0.66	N	036670	500	56 억		262938	N	N	0	N	00	N
80	20230616	120740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8880	50	2	0.57	56282870	6354	44.73	8940	8940	8840	11470	6190	8830	8857.86	2.33	0	-99	9016	8922	8836	8742	8656	8920	8740	56	2640	500	6350	10	1	11270000	1001	5.62	0.98	12	0.06	1581.00	9083.00	9990	20230419	-11.11	7510	20220704	18.24	9990	-11.11	20230419	8260	7.51	20230103	9990	-11.11	20230419	7510	18.24	20220704	0.66	N	036670	500	56 억		262938	N	N	0	N	00	N
81	20230616	110803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8850	20	2	0.23	43799200	4944	34.80	8940	8940	8840	11470	6190	8830	8859.06	2.33	0	-422	9016	8922	8836	8742	8656	8920	8740	56	2640	500	6350	10	1	11270000	997	5.60	0.97	12	0.04	1581.00	9083.00	9990	20230419	-11.41	7510	20220704	17.84	9990	-11.41	20230419	8260	7.14	20230103	9990	-11.41	20230419	7510	17.84	20220704	0.66	N	036670	500	56 억		262938	N	N	0	N	00	N
82	20230616	100531	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8840	10	2	0.11	27486050	3100	21.82	8940	8940	8840	11470	6190	8830	8866.47	2.33	0	-422	9016	8922	8836	8742	8656	8920	8740	56	2640	500	6350	10	1	11270000	996	5.59	0.97	12	0.03	1581.00	9083.00	9990	20230419	-11.51	7510	20220704	17.71	9990	-11.51	20230419	8260	7.02	20230103	9990	-11.51	20230419	7510	17.71	20220704	0.66	N	036670	500	56 억		262938	N	N	0	N	00	N
83	20230616	090714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8900	70	2	0.79	4394950	492	3.46	8940	8940	8890	11470	6190	8830	8932.83	2.33	0	-39	9016	8922	8836	8742	8656	8920	8740	56	2640	500	6350	10	1	11270000	1003	5.63	0.98	12	0.00	1581.00	9083.00	9990	20230419	-10.91	7510	20220704	18.51	9990	-10.91	20230419	8260	7.75	20230103	9990	-10.91	20230419	7510	18.51	20220704	0.66	N	036670	500	56 억		262938	N	N	0	N	00	N
84	20230615	150313	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8820	-10	5	-0.11	121038550	13718	74.31	8830	8930	8750	11470	6190	8830	8823.34	2.35	0	-1560	9050	8940	8850	8740	8650	8895	8695	56	2640	500	6350	10	1	11270000	994	5.58	0.97	12	0.12	1581.00	9083.00	9990	20230419	-11.71	7510	20220704	17.44	9990	-11.71	20230419	8260	6.78	20230103	9990	-11.71	20230419	7510	17.44	20220704	0.66	N	036670	500	56 억		264456	N	N	0	N	00	N
85	20230615	140138	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8820	-10	5	-0.11	106901500	12112	65.61	8830	8930	8750	11470	6190	8830	8826.08	2.35	0	-1218	9050	8940	8850	8740	8650	8895	8695	56	2640	500	6350	10	1	11270000	994	5.58	0.97	12	0.11	1581.00	9083.00	9990	20230419	-11.71	7510	20220704	17.44	9990	-11.71	20230419	8260	6.78	20230103	9990	-11.71	20230419	7510	17.44	20220704	0.66	N	036670	500	56 억		264456	N	N	0	N	00	N
86	20230615	130945	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8800	-30	5	-0.34	105577070	11962	64.80	8830	8930	8750	11470	6190	8830	8826.04	2.35	0	-1211	9050	8940	8850	8740	8650	8895	8695	56	2640	500	6350	10	1	11270000	992	5.57	0.97	12	0.11	1581.00	9083.00	9990	20230419	-11.91	7510	20220704	17.18	9990	-11.91	20230419	8260	6.54	20230103	9990	-11.91	20230419	7510	17.18	20220704	0.66	N	036670	500	56 억		264456	N	N	0	N	00	N
87	20230615	120410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8780	-50	5	-0.57	76200520	8616	46.67	8830	8930	8770	11470	6190	8830	8844.07	2.35	0	-1296	9050	8940	8850	8740	8650	8895	8695	56	2640	500	6350	10	1	11270000	990	5.55	0.97	12	0.08	1581.00	9083.00	9990	20230419	-12.11	7510	20220704	16.91	9990	-12.11	20230419	8260	6.30	20230103	9990	-12.11	20230419	7510	16.91	20220704	0.66	N	036670	500	56 억		264456	N	N	0	N	00	N
88	20230615	110720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8830	0	3	0.00	54867170	6191	33.54	8830	8930	8820	11470	6190	8830	8862.41	2.35	0	-1019	9050	8940	8850	8740	8650	8895	8695	56	2640	500	6350	10	1	11270000	995	5.59	0.97	12	0.05	1581.00	9083.00	9990	20230419	-11.61	7510	20220704	17.58	9990	-11.61	20230419	8260	6.90	20230103	9990	-11.61	20230419	7510	17.58	20220704	0.66	N	036670	500	56 억		264456	N	N	0	N	00	N
89	20230611	184806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8950	40	2	0.45	77809180	8725	21.77	8910	8950	8850	11580	6240	8910	8917.91	2.38	-2797	-2839	9003	8956	8863	8816	8723	8980	8840	56	2670	500	6410	10	1	11270000	1009	5.66	0.99	12	0.08	1581.00	9083.00	9990	20230419	-10.41	7510	20220704	19.17	9990	-10.41	20230419	8260	8.35	20230103	9990	-10.41	20230419	7510	19.17	20220704	0.64	N	036670	500	56 억		268051	N	N	0	N	00	N