KissMeData/008370/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	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4460	20	2	0.45	59073335	13257	80.04	4440	4495	4435	5770	3110	4440	4456.01	0.62	0	755	4543	4491	4458	4406	4373	4475	4390	60	1330	500	3100	5	1	12000000	535	6.30	0.60	12	0.11	708.00	7382.00	5450	20221205	-18.17	4255	20230427	4.82	5290	-15.69	20230203	4255	4.82	20230427	5450	-18.17	20221205	4255	4.82	20230427	0.95	N	008370	500	60 억		74661	N	N	0	N	00	N
3	20230630	150224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	30	2	0.68	56138635	12599	76.07	4440	4495	4435	5770	3110	4440	4455.80	0.62	0	755	4543	4491	4458	4406	4373	4475	4390	60	1330	500	3100	5	1	12000000	536	6.31	0.61	12	0.10	708.00	7382.00	5450	20221205	-17.98	4255	20230427	5.05	5290	-15.50	20230203	4255	5.05	20230427	5450	-17.98	20221205	4255	5.05	20230427	0.95	N	008370	500	60 억		74661	N	N	0	N	00	N
4	20230630	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	30	2	0.68	55669305	12494	75.43	4440	4495	4435	5770	3110	4440	4455.68	0.62	0	756	4543	4491	4458	4406	4373	4475	4390	60	1330	500	3100	5	1	12000000	536	6.31	0.61	12	0.10	708.00	7382.00	5450	20221205	-17.98	4255	20230427	5.05	5290	-15.50	20230203	4255	5.05	20230427	5450	-17.98	20221205	4255	5.05	20230427	0.95	N	008370	500	60 억		74661	N	N	0	N	00	N
5	20230630	130225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	40	2	0.90	37128400	8318	50.22	4440	4495	4435	5770	3110	4440	4463.62	0.62	0	-240	4543	4491	4458	4406	4373	4475	4390	60	1330	500	3100	5	1	12000000	538	6.33	0.61	12	0.07	708.00	7382.00	5450	20221205	-17.80	4255	20230427	5.29	5290	-15.31	20230203	4255	5.29	20230427	5450	-17.80	20221205	4255	5.29	20230427	0.95	N	008370	500	60 억		74661	N	N	0	N	00	N
6	20230630	120224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4485	45	2	1.01	20953445	4687	28.30	4440	4495	4435	5770	3110	4440	4470.55	0.62	0	-1012	4543	4491	4458	4406	4373	4475	4390	60	1330	500	3100	5	1	12000000	538	6.33	0.61	12	0.04	708.00	7382.00	5450	20221205	-17.71	4255	20230427	5.41	5290	-15.22	20230203	4255	5.41	20230427	5450	-17.71	20221205	4255	5.41	20230427	0.95	N	008370	500	60 억		74661	N	N	0	N	00	N
7	20230630	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4485	45	2	1.01	17044045	3816	23.04	4440	4495	4435	5770	3110	4440	4466.47	0.62	0	-1011	4543	4491	4458	4406	4373	4475	4390	60	1330	500	3100	5	1	12000000	538	6.33	0.61	12	0.03	708.00	7382.00	5450	20221205	-17.71	4255	20230427	5.41	5290	-15.22	20230203	4255	5.41	20230427	5450	-17.71	20221205	4255	5.41	20230427	0.95	N	008370	500	60 억		74661	N	N	0	N	00	N
8	20230630	100224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4460	20	2	0.45	9694170	2178	13.15	4440	4460	4435	5770	3110	4440	4450.95	0.62	0	-876	4543	4491	4458	4406	4373	4475	4390	60	1330	500	3100	5	1	12000000	535	6.30	0.60	12	0.02	708.00	7382.00	5450	20221205	-18.17	4255	20230427	4.82	5290	-15.69	20230203	4255	4.82	20230427	5450	-18.17	20221205	4255	4.82	20230427	0.95	N	008370	500	60 억		74661	N	N	0	N	00	N
9	20230630	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	-5	5	-0.11	4284595	965	5.83	4440	4440	4435	5770	3110	4440	4439.99	0.62	0	-382	4543	4491	4458	4406	4373	4475	4390	60	1330	500	3100	5	1	12000000	532	6.26	0.60	12	0.01	708.00	7382.00	5450	20221205	-18.62	4255	20230427	4.23	5290	-16.16	20230203	4255	4.23	20230427	5450	-18.62	20221205	4255	4.23	20230427	0.95	N	008370	500	60 억		74661	N	N	0	N	00	N
10	20230629	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4440	-40	5	-0.89	73918410	16563	224.01	4490	4510	4425	5820	3140	4480	4462.86	0.63	0	-572	4526	4502	4481	4457	4436	4515	4470	60	1340	500	3130	5	1	12000000	533	6.27	0.60	12	0.14	708.00	7382.00	5450	20221205	-18.53	4255	20230427	4.35	5290	-16.07	20230203	4255	4.35	20230427	5450	-18.53	20221205	4255	4.35	20230427	0.94	N	008370	500	60 억		75232	N	N	0	N	00	N
11	20230629	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4445	-35	5	-0.78	67434045	15103	204.26	4490	4510	4425	5820	3140	4480	4464.94	0.63	0	-572	4526	4502	4481	4457	4436	4515	4470	60	1340	500	3130	5	1	12000000	533	6.28	0.60	12	0.13	708.00	7382.00	5450	20221205	-18.44	4255	20230427	4.47	5290	-15.97	20230203	4255	4.47	20230427	5450	-18.44	20221205	4255	4.47	20230427	0.94	N	008370	500	60 억		75232	N	N	0	N	00	N
12	20230629	140222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4440	-40	5	-0.89	60144760	13468	182.15	4490	4510	4425	5820	3140	4480	4465.75	0.63	0	-179	4526	4502	4481	4457	4436	4515	4470	60	1340	500	3130	5	1	12000000	533	6.27	0.60	12	0.11	708.00	7382.00	5450	20221205	-18.53	4255	20230427	4.35	5290	-16.07	20230203	4255	4.35	20230427	5450	-18.53	20221205	4255	4.35	20230427	0.94	N	008370	500	60 억		75232	N	N	0	N	00	N
13	20230629	130223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4460	-20	5	-0.45	31960685	7125	96.36	4490	4510	4455	5820	3140	4480	4485.71	0.63	0	-336	4526	4502	4481	4457	4436	4515	4470	60	1340	500	3130	5	1	12000000	535	6.30	0.60	12	0.06	708.00	7382.00	5450	20221205	-18.17	4255	20230427	4.82	5290	-15.69	20230203	4255	4.82	20230427	5450	-18.17	20221205	4255	4.82	20230427	0.94	N	008370	500	60 억		75232	N	N	0	N	00	N
14	20230629	120224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4460	-20	5	-0.45	30474355	6792	91.86	4490	4510	4455	5820	3140	4480	4486.80	0.63	0	-222	4526	4502	4481	4457	4436	4515	4470	60	1340	500	3130	5	1	12000000	535	6.30	0.60	12	0.06	708.00	7382.00	5450	20221205	-18.17	4255	20230427	4.82	5290	-15.69	20230203	4255	4.82	20230427	5450	-18.17	20221205	4255	4.82	20230427	0.94	N	008370	500	60 억		75232	N	N	0	N	00	N
15	20230629	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	-10	5	-0.22	27018045	6017	81.38	4490	4510	4460	5820	3140	4480	4490.29	0.63	0	-128	4526	4502	4481	4457	4436	4515	4470	60	1340	500	3130	5	1	12000000	536	6.31	0.61	12	0.05	708.00	7382.00	5450	20221205	-17.98	4255	20230427	5.05	5290	-15.50	20230203	4255	5.05	20230427	5450	-17.98	20221205	4255	5.05	20230427	0.94	N	008370	500	60 억		75232	N	N	0	N	00	N
16	20230629	100224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4495	15	2	0.33	18362560	4084	55.23	4490	4510	4480	5820	3140	4480	4496.22	0.63	0	-116	4526	4502	4481	4457	4436	4515	4470	60	1340	500	3130	5	1	12000000	539	6.35	0.61	12	0.03	708.00	7382.00	5450	20221205	-17.52	4255	20230427	5.64	5290	-15.03	20230203	4255	5.64	20230427	5450	-17.52	20221205	4255	5.64	20230427	0.94	N	008370	500	60 억		75232	N	N	0	N	00	N
17	20230629	090223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4485	5	2	0.11	273885	61	0.82	4490	4490	4485	5820	3140	4480	4489.92	0.63	0	0	4526	4502	4481	4457	4436	4515	4470	60	1340	500	3130	5	1	12000000	538	6.33	0.61	12	0.00	708.00	7382.00	5450	20221205	-17.71	4255	20230427	5.41	5290	-15.22	20230203	4255	5.41	20230427	5450	-17.71	20221205	4255	5.41	20230427	0.94	N	008370	500	60 억		75232	N	N	0	N	00	N
18	20230628	160223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	5	2	0.11	33122905	7393	78.00	4475	4505	4460	5810	3135	4475	4480.31	0.63	0	0	4511	4492	4466	4447	4421	4502	4457	60	1337	500	3130	5	1	12000000	538	6.33	0.61	12	0.06	708.00	7382.00	5450	20221205	-17.80	4255	20230427	5.29	5290	-15.31	20230203	4255	5.29	20230427	5450	-17.80	20221205	4255	5.29	20230427	0.94	N	008370	500	60 억		75232	N	N	0	N	00	N
19	20230628	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	0	3	0.00	30843740	6884	72.63	4475	4505	4460	5810	3135	4475	4480.50	0.63	0	2	4511	4492	4466	4447	4421	4502	4457	60	1337	500	3130	5	1	12000000	537	6.32	0.61	12	0.06	708.00	7382.00	5450	20221205	-17.89	4255	20230427	5.17	5290	-15.41	20230203	4255	5.17	20230427	5450	-17.89	20221205	4255	5.17	20230427	0.94	N	008370	500	60 억		75232	N	N	0	N	00	N
20	20230628	140223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	0	3	0.00	28801940	6428	67.82	4475	4505	4460	5810	3135	4475	4480.70	0.63	0	2	4511	4492	4466	4447	4421	4502	4457	60	1337	500	3130	5	1	12000000	537	6.32	0.61	12	0.05	708.00	7382.00	5450	20221205	-17.89	4255	20230427	5.17	5290	-15.41	20230203	4255	5.17	20230427	5450	-17.89	20221205	4255	5.17	20230427	0.94	N	008370	500	60 억		75232	N	N	0	N	00	N
21	20230628	130222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	5	2	0.11	24568590	5482	57.84	4475	4505	4460	5810	3135	4475	4481.68	0.63	0	2	4511	4492	4466	4447	4421	4502	4457	60	1337	500	3130	5	1	12000000	538	6.33	0.61	12	0.05	708.00	7382.00	5450	20221205	-17.80	4255	20230427	5.29	5290	-15.31	20230203	4255	5.29	20230427	5450	-17.80	20221205	4255	5.29	20230427	0.94	N	008370	500	60 억		75232	N	N	0	N	00	N
22	20230628	120207	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	0	3	0.00	22895175	5109	53.90	4475	4505	4460	5810	3135	4475	4481.34	0.63	0	2	4511	4492	4466	4447	4421	4502	4457	60	1337	500	3130	5	1	12000000	537	6.32	0.61	12	0.04	708.00	7382.00	5450	20221205	-17.89	4255	20230427	5.17	5290	-15.41	20230203	4255	5.17	20230427	5450	-17.89	20221205	4255	5.17	20230427	0.94	N	008370	500	60 억		75232	N	N	0	N	00	N
23	20230628	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	15	2	0.34	12861340	2865	30.23	4475	4505	4460	5810	3135	4475	4489.12	0.63	0	-12	4511	4492	4466	4447	4421	4502	4457	60	1337	500	3130	5	1	12000000	539	6.34	0.61	12	0.02	708.00	7382.00	5450	20221205	-17.61	4255	20230427	5.52	5290	-15.12	20230203	4255	5.52	20230427	5450	-17.61	20221205	4255	5.52	20230427	0.94	N	008370	500	60 억		75232	N	N	0	N	00	N
24	20230628	100222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	0	3	0.00	2567580	574	6.06	4475	4480	4460	5810	3135	4475	4473.14	0.63	0	77	4511	4492	4466	4447	4421	4502	4457	60	1337	500	3130	5	1	12000000	537	6.32	0.61	12	0.00	708.00	7382.00	5450	20221205	-17.89	4255	20230427	5.17	5290	-15.41	20230203	4255	5.17	20230427	5450	-17.89	20221205	4255	5.17	20230427	0.94	N	008370	500	60 억		75232	N	N	0	N	00	N
25	20230628	090222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	0	3	0.00	1315710	294	3.10	4475	4480	4475	5810	3135	4475	4475.20	0.63	0	65	4511	4492	4466	4447	4421	4502	4457	60	1337	500	3130	5	1	12000000	537	6.32	0.61	12	0.00	708.00	7382.00	5450	20221205	-17.89	4255	20230427	5.17	5290	-15.41	20230203	4255	5.17	20230427	5450	-17.89	20221205	4255	5.17	20230427	0.94	N	008370	500	60 억		75232	N	N	0	N	00	N
26	20230627	160223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	35	2	0.79	42035095	9397	81.86	4440	4485	4440	5770	3110	4440	4473.21	0.63	0	-591	4496	4467	4451	4422	4406	4460	4415	60	1330	500	3100	5	1	12000000	537	6.32	0.61	12	0.08	708.00	7382.00	5450	20221205	-17.89	4255	20230427	5.17	5290	-15.41	20230203	4255	5.17	20230427	5450	-17.89	20221205	4255	5.17	20230427	0.95	N	008370	500	60 억		75580	N	N	0	N	00	N
27	20230627	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	30	2	0.68	32995380	7377	64.26	4440	4485	4440	5770	3110	4440	4472.74	0.63	0	-36	4496	4467	4451	4422	4406	4460	4415	60	1330	500	3100	5	1	12000000	536	6.31	0.61	12	0.06	708.00	7382.00	5450	20221205	-17.98	4255	20230427	5.05	5290	-15.50	20230203	4255	5.05	20230427	5450	-17.98	20221205	4255	5.05	20230427	0.95	N	008370	500	60 억		75580	N	N	0	N	00	N
28	20230627	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	40	2	0.90	29160980	6520	56.79	4440	4485	4440	5770	3110	4440	4472.54	0.63	0	-37	4496	4467	4451	4422	4406	4460	4415	60	1330	500	3100	5	1	12000000	538	6.33	0.61	12	0.05	708.00	7382.00	5450	20221205	-17.80	4255	20230427	5.29	5290	-15.31	20230203	4255	5.29	20230427	5450	-17.80	20221205	4255	5.29	20230427	0.95	N	008370	500	60 억		75580	N	N	0	N	00	N
29	20230627	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	35	2	0.79	23874580	5340	46.52	4440	4485	4440	5770	3110	4440	4470.90	0.63	0	-39	4496	4467	4451	4422	4406	4460	4415	60	1330	500	3100	5	1	12000000	537	6.32	0.61	12	0.04	708.00	7382.00	5450	20221205	-17.89	4255	20230427	5.17	5290	-15.41	20230203	4255	5.17	20230427	5450	-17.89	20221205	4255	5.17	20230427	0.95	N	008370	500	60 억		75580	N	N	0	N	00	N
30	20230627	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	30	2	0.68	18195060	4071	35.46	4440	4475	4440	5770	3110	4440	4469.43	0.63	0	-39	4496	4467	4451	4422	4406	4460	4415	60	1330	500	3100	5	1	12000000	536	6.31	0.61	12	0.03	708.00	7382.00	5450	20221205	-17.98	4255	20230427	5.05	5290	-15.50	20230203	4255	5.05	20230427	5450	-17.98	20221205	4255	5.05	20230427	0.95	N	008370	500	60 억		75580	N	N	0	N	00	N
31	20230627	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	30	2	0.68	9469620	2119	18.46	4440	4475	4440	5770	3110	4440	4468.91	0.63	0	-39	4496	4467	4451	4422	4406	4460	4415	60	1330	500	3100	5	1	12000000	536	6.31	0.61	12	0.02	708.00	7382.00	5450	20221205	-17.98	4255	20230427	5.05	5290	-15.50	20230203	4255	5.05	20230427	5450	-17.98	20221205	4255	5.05	20230427	0.95	N	008370	500	60 억		75580	N	N	0	N	00	N
32	20230627	100221	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	30	2	0.68	8205645	1836	15.99	4440	4475	4440	5770	3110	4440	4469.31	0.63	0	-39	4496	4467	4451	4422	4406	4460	4415	60	1330	500	3100	5	1	12000000	536	6.31	0.61	12	0.02	708.00	7382.00	5450	20221205	-17.98	4255	20230427	5.05	5290	-15.50	20230203	4255	5.05	20230427	5450	-17.98	20221205	4255	5.05	20230427	0.95	N	008370	500	60 억		75580	N	N	0	N	00	N
33	20230627	090223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	10	2	0.23	1106435	249	2.17	4440	4475	4440	5770	3110	4440	4443.51	0.63	0	0	4496	4467	4451	4422	4406	4460	4415	60	1330	500	3100	5	1	12000000	534	6.29	0.60	12	0.00	708.00	7382.00	5450	20221205	-18.35	4255	20230427	4.58	5290	-15.88	20230203	4255	4.58	20230427	5450	-18.35	20221205	4255	4.58	20230427	0.95	N	008370	500	60 억		75580	N	N	0	N	00	N
34	20230626	160222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4440	-15	5	-0.34	51087215	11480	92.28	4455	4480	4435	5790	3120	4455	4450.11	0.63	0	-515	4495	4475	4465	4445	4435	4470	4440	60	1335	500	3110	5	1	12000000	533	6.27	0.60	12	0.10	708.00	7382.00	5450	20221205	-18.53	4255	20230427	4.35	5290	-16.07	20230203	4255	4.35	20230427	5450	-18.53	20221205	4255	4.35	20230427	0.95	N	008370	500	60 억		75946	N	N	0	N	00	N
35	20230626	150224	57	100.00	KOSDAQ		화학	N	N	N	N		N	4465	10	2	0.22	42163300	9473	76.14	4455	4480	4435	5790	3120	4455	4450.89	0.63	0	-515	4495	4475	4465	4445	4435	4470	4440	60	1335	500	3110	5	1	12000000	536	6.31	0.60	12	0.08	708.00	7382.00	5450	20221205	-18.07	4255	20230427	4.94	5290	-15.60	20230203	4255	4.94	20230427	5450	-18.07	20221205	4255	4.94	20230427	0.95	N	008370	500	60 억		75946	N	N	0	N	00	N
36	20230626	140223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	15	2	0.34	41386015	9299	74.74	4455	4480	4435	5790	3120	4455	4450.59	0.63	0	-515	4495	4475	4465	4445	4435	4470	4440	60	1335	500	3110	5	1	12000000	536	6.31	0.61	12	0.08	708.00	7382.00	5450	20221205	-17.98	4255	20230427	5.05	5290	-15.50	20230203	4255	5.05	20230427	5450	-17.98	20221205	4255	5.05	20230427	0.95	N	008370	500	60 억		75946	N	N	0	N	00	N
37	20230626	130223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	20	2	0.45	37477575	8425	67.72	4455	4480	4435	5790	3120	4455	4448.38	0.63	0	-499	4495	4475	4465	4445	4435	4470	4440	60	1335	500	3110	5	1	12000000	537	6.32	0.61	12	0.07	708.00	7382.00	5450	20221205	-17.89	4255	20230427	5.17	5290	-15.41	20230203	4255	5.17	20230427	5450	-17.89	20221205	4255	5.17	20230427	0.95	N	008370	500	60 억		75946	N	N	0	N	00	N
38	20230626	120222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4440	-15	5	-0.34	37012775	8321	66.88	4455	4480	4435	5790	3120	4455	4448.12	0.63	0	-499	4495	4475	4465	4445	4435	4470	4440	60	1335	500	3110	5	1	12000000	533	6.27	0.60	12	0.07	708.00	7382.00	5450	20221205	-18.53	4255	20230427	4.35	5290	-16.07	20230203	4255	4.35	20230427	5450	-18.53	20221205	4255	4.35	20230427	0.95	N	008370	500	60 억		75946	N	N	0	N	00	N
39	20230626	110222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	25	2	0.56	24350880	5479	44.04	4455	4480	4435	5790	3120	4455	4444.40	0.63	0	-497	4495	4475	4465	4445	4435	4470	4440	60	1335	500	3110	5	1	12000000	538	6.33	0.61	12	0.05	708.00	7382.00	5450	20221205	-17.80	4255	20230427	5.29	5290	-15.31	20230203	4255	5.29	20230427	5450	-17.80	20221205	4255	5.29	20230427	0.95	N	008370	500	60 억		75946	N	N	0	N	00	N
40	20230626	100222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4435	-20	5	-0.45	19417975	4374	35.16	4455	4465	4435	5790	3120	4455	4439.41	0.63	0	-497	4495	4475	4465	4445	4435	4470	4440	60	1335	500	3110	5	1	12000000	532	6.26	0.60	12	0.04	708.00	7382.00	5450	20221205	-18.62	4255	20230427	4.23	5290	-16.16	20230203	4255	4.23	20230427	5450	-18.62	20221205	4255	4.23	20230427	0.95	N	008370	500	60 억		75946	N	N	0	N	00	N
41	20230626	090222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	-5	5	-0.11	845895	190	1.53	4455	4455	4450	5790	3120	4455	4452.08	0.63	0	-116	4495	4475	4465	4445	4435	4470	4440	60	1335	500	3110	5	1	12000000	534	6.29	0.60	12	0.00	708.00	7382.00	5450	20221205	-18.35	4255	20230427	4.58	5290	-15.88	20230203	4255	4.58	20230427	5450	-18.35	20221205	4255	4.58	20230427	0.95	N	008370	500	60 억		75946	N	N	0	N	00	N
42	20230623	152858	57	100.00	KOSDAQ		화학	N	N	N	N		N	4460	-20	5	-0.45	51935860	11632	126.99	4480	4485	4455	5820	3140	4480	4464.91	0.64	0	-753	4536	4507	4481	4452	4426	4522	4467	60	1340	500	3130	5	1	12000000	535	6.30	0.60	12	0.10	708.00	7382.00	5450	20221205	-18.17	4255	20230427	4.82	5290	-15.69	20230203	4255	4.82	20230427	5450	-18.17	20221205	4255	4.82	20230427	0.95	N	008370	500	60 억		76687	N	N	0	N	00	N
43	20230623	140204	57	100.00	KOSDAQ		화학	N	N	N	N		N	4455	-25	5	-0.56	35904380	8042	87.79	4480	4480	4455	5820	3140	4480	4464.61	0.64	0	-445	4536	4507	4481	4452	4426	4522	4467	60	1340	500	3130	5	1	12000000	535	6.29	0.60	12	0.07	708.00	7382.00	5450	20221205	-18.26	4255	20230427	4.70	5290	-15.78	20230203	4255	4.70	20230427	5450	-18.26	20221205	4255	4.70	20230427	0.95	N	008370	500	60 억		76687	N	N	0	N	00	N
44	20230622	160628	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	-20	5	-0.44	40909190	9129	100.60	4475	4510	4455	5850	3150	4500	4481.23	0.64	0	-1166	4566	4532	4511	4477	4456	4522	4467	60	1350	500	3150	5	1	12000000	538	6.33	0.61	12	0.08	708.00	7382.00	5450	20221205	-17.80	4255	20230427	5.29	5290	-15.31	20230203	4255	5.29	20230427	5450	-17.80	20221205	4255	5.29	20230427	0.95	N	008370	500	60 억		76679	N	N	0	N	00	N
45	20230622	150627	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	-20	5	-0.44	37732755	8420	92.78	4475	4510	4455	5850	3150	4500	4481.32	0.64	0	-1163	4566	4532	4511	4477	4456	4522	4467	60	1350	500	3150	5	1	12000000	538	6.33	0.61	12	0.07	708.00	7382.00	5450	20221205	-17.80	4255	20230427	5.29	5290	-15.31	20230203	4255	5.29	20230427	5450	-17.80	20221205	4255	5.29	20230427	0.95	N	008370	500	60 억		76679	N	N	0	N	00	N
46	20230622	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	-10	5	-0.22	29179595	6512	71.76	4475	4510	4455	5850	3150	4500	4480.90	0.64	0	-690	4566	4532	4511	4477	4456	4522	4467	60	1350	500	3150	5	1	12000000	539	6.34	0.61	12	0.05	708.00	7382.00	5450	20221205	-17.61	4255	20230427	5.52	5290	-15.12	20230203	4255	5.52	20230427	5450	-17.61	20221205	4255	5.52	20230427	0.95	N	008370	500	60 억		76679	N	N	0	N	00	N
47	20230622	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4500	0	3	0.00	20930345	4675	51.52	4475	4510	4455	5850	3150	4500	4477.08	0.64	0	-681	4566	4532	4511	4477	4456	4522	4467	60	1350	500	3150	5	1	12000000	540	6.36	0.61	12	0.04	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.95	N	008370	500	60 억		76679	N	N	0	N	00	N
48	20230622	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	4495	-5	5	-0.11	20187790	4510	49.70	4475	4510	4455	5850	3150	4500	4476.23	0.64	0	-672	4566	4532	4511	4477	4456	4522	4467	60	1350	500	3150	5	1	12000000	539	6.35	0.61	12	0.04	708.00	7382.00	5450	20221205	-17.52	4255	20230427	5.64	5290	-15.03	20230203	4255	5.64	20230427	5450	-17.52	20221205	4255	5.64	20230427	0.95	N	008370	500	60 억		76679	N	N	0	N	00	N
49	20230622	111033	57	100.00	KOSDAQ		화학	N	N	N	N		N	4495	-5	5	-0.11	19504070	4358	48.02	4475	4510	4455	5850	3150	4500	4475.46	0.64	0	-646	4566	4532	4511	4477	4456	4522	4467	60	1350	500	3150	5	1	12000000	539	6.35	0.61	12	0.04	708.00	7382.00	5450	20221205	-17.52	4255	20230427	5.64	5290	-15.03	20230203	4255	5.64	20230427	5450	-17.52	20221205	4255	5.64	20230427	0.95	N	008370	500	60 억		76679	N	N	0	N	00	N
50	20230622	100716	57	100.00	KOSDAQ		화학	N	N	N	N		N	4500	0	3	0.00	15821315	3537	38.98	4475	4510	4455	5850	3150	4500	4473.09	0.64	0	-628	4566	4532	4511	4477	4456	4522	4467	60	1350	500	3150	5	1	12000000	540	6.36	0.61	12	0.03	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.95	N	008370	500	60 억		76679	N	N	0	N	00	N
51	20230622	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4470	-30	5	-0.67	3342505	747	8.23	4475	4475	4470	5850	3150	4500	4474.57	0.64	0	-450	4566	4532	4511	4477	4456	4522	4467	60	1350	500	3150	5	1	12000000	536	6.31	0.61	12	0.01	708.00	7382.00	5450	20221205	-17.98	4255	20230427	5.05	5290	-15.50	20230203	4255	5.05	20230427	5450	-17.98	20221205	4255	5.05	20230427	0.95	N	008370	500	60 억		76679	N	N	0	N	00	N
52	20230621	160638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4500	0	3	0.00	40457455	8984	61.35	4545	4545	4490	5850	3150	4500	4503.28	0.65	0	-957	4596	4547	4511	4462	4426	4530	4445	60	1350	500	3150	5	1	12000000	540	6.36	0.61	12	0.07	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.96	N	008370	500	60 억		77636	N	N	0	N	00	N
53	20230621	150833	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4500	0	3	0.00	34134925	7579	51.75	4545	4545	4490	5850	3150	4500	4503.88	0.65	0	-956	4596	4547	4511	4462	4426	4530	4445	60	1350	500	3150	5	1	12000000	540	6.36	0.61	12	0.06	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.96	N	008370	500	60 억		77636	N	N	0	N	00	N
54	20230621	140133	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4520	20	2	0.44	25508880	5665	38.68	4545	4545	4490	5850	3150	4500	4502.89	0.65	0	-895	4596	4547	4511	4462	4426	4530	4445	60	1350	500	3150	5	1	12000000	542	6.38	0.61	12	0.05	708.00	7382.00	5450	20221205	-17.06	4255	20230427	6.23	5290	-14.56	20230203	4255	6.23	20230427	5450	-17.06	20221205	4255	6.23	20230427	0.96	N	008370	500	60 억		77636	N	N	0	N	00	N
55	20230621	131000	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4510	10	2	0.22	20523310	4561	31.14	4545	4545	4490	5850	3150	4500	4499.74	0.65	0	-728	4596	4547	4511	4462	4426	4530	4445	60	1350	500	3150	5	1	12000000	541	6.37	0.61	12	0.04	708.00	7382.00	5450	20221205	-17.25	4255	20230427	5.99	5290	-14.74	20230203	4255	5.99	20230427	5450	-17.25	20221205	4255	5.99	20230427	0.96	N	008370	500	60 억		77636	N	N	0	N	00	N
56	20230621	120423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4495	-5	5	-0.11	15954925	3545	24.21	4545	4545	4490	5850	3150	4500	4500.68	0.65	0	-509	4596	4547	4511	4462	4426	4530	4445	60	1350	500	3150	5	1	12000000	539	6.35	0.61	12	0.03	708.00	7382.00	5450	20221205	-17.52	4255	20230427	5.64	5290	-15.03	20230203	4255	5.64	20230427	5450	-17.52	20221205	4255	5.64	20230427	0.96	N	008370	500	60 억		77636	N	N	0	N	00	N
57	20230621	110447	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4510	10	2	0.22	10018830	2224	15.19	4545	4545	4490	5850	3150	4500	4504.87	0.65	0	-506	4596	4547	4511	4462	4426	4530	4445	60	1350	500	3150	5	1	12000000	541	6.37	0.61	12	0.02	708.00	7382.00	5450	20221205	-17.25	4255	20230427	5.99	5290	-14.74	20230203	4255	5.99	20230427	5450	-17.25	20221205	4255	5.99	20230427	0.96	N	008370	500	60 억		77636	N	N	0	N	00	N
58	20230621	100242	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4505	5	2	0.11	8703755	1932	13.19	4545	4545	4490	5850	3150	4500	4505.05	0.65	0	-352	4596	4547	4511	4462	4426	4530	4445	60	1350	500	3150	5	1	12000000	541	6.36	0.61	12	0.02	708.00	7382.00	5450	20221205	-17.34	4255	20230427	5.88	5290	-14.84	20230203	4255	5.88	20230427	5450	-17.34	20221205	4255	5.88	20230427	0.96	N	008370	500	60 억		77636	N	N	0	N	00	N
59	20230621	090950	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4500	0	3	0.00	6162145	1368	9.34	4545	4545	4500	5850	3150	4500	4504.49	0.65	0	-255	4596	4547	4511	4462	4426	4530	4445	60	1350	500	3150	5	1	12000000	540	6.36	0.61	12	0.01	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.96	N	008370	500	60 억		77636	N	N	0	N	00	N
60	20230620	160323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4500	-5	5	-0.11	66072365	14645	48.44	4505	4560	4475	5850	3155	4505	4511.60	0.65	0	-853	4701	4602	4531	4432	4361	4652	4482	60	1347	500	3150	5	1	12000000	540	6.36	0.61	12	0.12	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.97	N	008370	500	60 억		77814	N	N	0	N	00	N
61	20230620	151012	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4500	-5	5	-0.11	63353400	14041	46.44	4505	4560	4475	5850	3155	4505	4512.03	0.65	0	-771	4701	4602	4531	4432	4361	4652	4482	60	1347	500	3150	5	1	12000000	540	6.36	0.61	12	0.12	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.97	N	008370	500	60 억		77814	N	N	0	N	00	N
62	20230620	140354	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4490	-15	5	-0.33	60130540	13324	44.07	4505	4560	4475	5850	3155	4505	4512.95	0.65	0	-522	4701	4602	4531	4432	4361	4652	4482	60	1347	500	3150	5	1	12000000	539	6.34	0.61	12	0.11	708.00	7382.00	5450	20221205	-17.61	4255	20230427	5.52	5290	-15.12	20230203	4255	5.52	20230427	5450	-17.61	20221205	4255	5.52	20230427	0.97	N	008370	500	60 억		77814	N	N	0	N	00	N
63	20230620	130525	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4490	-15	5	-0.33	58930510	13057	43.18	4505	4560	4475	5850	3155	4505	4513.33	0.65	0	-341	4701	4602	4531	4432	4361	4652	4482	60	1347	500	3150	5	1	12000000	539	6.34	0.61	12	0.11	708.00	7382.00	5450	20221205	-17.61	4255	20230427	5.52	5290	-15.12	20230203	4255	5.52	20230427	5450	-17.61	20221205	4255	5.52	20230427	0.97	N	008370	500	60 억		77814	N	N	0	N	00	N
64	20230620	120403	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4510	5	2	0.11	54441640	12064	39.90	4505	4560	4475	5850	3155	4505	4512.74	0.65	0	-100	4701	4602	4531	4432	4361	4652	4482	60	1347	500	3150	5	1	12000000	541	6.37	0.61	12	0.10	708.00	7382.00	5450	20221205	-17.25	4255	20230427	5.99	5290	-14.74	20230203	4255	5.99	20230427	5450	-17.25	20221205	4255	5.99	20230427	0.97	N	008370	500	60 억		77814	N	N	0	N	00	N
65	20230620	110327	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4475	-30	5	-0.67	44952645	9970	32.97	4505	4535	4475	5850	3155	4505	4508.79	0.65	0	106	4701	4602	4531	4432	4361	4652	4482	60	1347	500	3150	5	1	12000000	537	6.32	0.61	12	0.08	708.00	7382.00	5450	20221205	-17.89	4255	20230427	5.17	5290	-15.41	20230203	4255	5.17	20230427	5450	-17.89	20221205	4255	5.17	20230427	0.97	N	008370	500	60 억		77814	N	N	0	N	00	N
66	20230620	101015	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4515	10	2	0.22	28092495	6218	20.56	4505	4535	4505	5850	3155	4505	4517.93	0.65	0	241	4701	4602	4531	4432	4361	4652	4482	60	1347	500	3150	5	1	12000000	542	6.38	0.61	12	0.05	708.00	7382.00	5450	20221205	-17.16	4255	20230427	6.11	5290	-14.65	20230203	4255	6.11	20230427	5450	-17.16	20221205	4255	6.11	20230427	0.97	N	008370	500	60 억		77814	N	N	0	N	00	N
67	20230620	090723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4530	25	2	0.55	9262205	2054	6.79	4505	4535	4505	5850	3155	4505	4509.35	0.65	0	442	4701	4602	4531	4432	4361	4652	4482	60	1347	500	3150	5	1	12000000	544	6.40	0.61	12	0.02	708.00	7382.00	5450	20221205	-16.88	4255	20230427	6.46	5290	-14.37	20230203	4255	6.46	20230427	5450	-16.88	20221205	4255	6.46	20230427	0.97	N	008370	500	60 억		77814	N	N	0	N	00	N
68	20230619	160852	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4505	20	2	0.45	136559290	30135	245.80	4500	4630	4460	5830	3140	4485	4531.62	0.64	0	653	4521	4502	4466	4447	4411	4512	4457	60	1345	500	3130	5	1	12000000	541	6.36	0.61	12	0.25	708.00	7382.00	5450	20221205	-17.34	4255	20230427	5.88	5290	-14.84	20230203	4255	5.88	20230427	5450	-17.34	20221205	4255	5.88	20230427	0.96	N	008370	500	60 억		77245	N	N	0	N	00	N
69	20230619	150953	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4530	45	2	1.00	128420730	28331	231.08	4500	4630	4460	5830	3140	4485	4532.87	0.64	0	569	4521	4502	4466	4447	4411	4512	4457	60	1345	500	3130	5	1	12000000	544	6.40	0.61	12	0.24	708.00	7382.00	5450	20221205	-16.88	4255	20230427	6.46	5290	-14.37	20230203	4255	6.46	20230427	5450	-16.88	20221205	4255	6.46	20230427	0.96	N	008370	500	60 억		77245	N	N	0	N	00	N
70	20230619	140558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4535	50	2	1.11	123954530	27346	223.05	4500	4630	4460	5830	3140	4485	4532.82	0.64	0	557	4521	4502	4466	4447	4411	4512	4457	60	1345	500	3130	5	1	12000000	544	6.41	0.61	12	0.23	708.00	7382.00	5450	20221205	-16.79	4255	20230427	6.58	5290	-14.27	20230203	4255	6.58	20230427	5450	-16.79	20221205	4255	6.58	20230427	0.96	N	008370	500	60 억		77245	N	N	0	N	00	N
71	20230619	130419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4530	45	2	1.00	116100465	25613	208.92	4500	4630	4460	5830	3140	4485	4532.87	0.64	0	523	4521	4502	4466	4447	4411	4512	4457	60	1345	500	3130	5	1	12000000	544	6.40	0.61	12	0.21	708.00	7382.00	5450	20221205	-16.88	4255	20230427	6.46	5290	-14.37	20230203	4255	6.46	20230427	5450	-16.88	20221205	4255	6.46	20230427	0.96	N	008370	500	60 억		77245	N	N	0	N	00	N
72	20230619	120532	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4500	15	2	0.33	110743260	24429	199.26	4500	4630	4460	5830	3140	4485	4533.27	0.64	0	516	4521	4502	4466	4447	4411	4512	4457	60	1345	500	3130	5	1	12000000	540	6.36	0.61	12	0.20	708.00	7382.00	5450	20221205	-17.43	4255	20230427	5.76	5290	-14.93	20230203	4255	5.76	20230427	5450	-17.43	20221205	4255	5.76	20230427	0.96	N	008370	500	60 억		77245	N	N	0	N	00	N
73	20230619	111023	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4510	25	2	0.56	104433080	23028	187.83	4500	4630	4460	5830	3140	4485	4535.05	0.64	0	240	4521	4502	4466	4447	4411	4512	4457	60	1345	500	3130	5	1	12000000	541	6.37	0.61	12	0.19	708.00	7382.00	5450	20221205	-17.25	4255	20230427	5.99	5290	-14.74	20230203	4255	5.99	20230427	5450	-17.25	20221205	4255	5.99	20230427	0.96	N	008370	500	60 억		77245	N	N	0	N	00	N
74	20230619	100633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4535	50	2	1.11	96210160	21210	173.00	4500	4630	4460	5830	3140	4485	4536.08	0.64	0	246	4521	4502	4466	4447	4411	4512	4457	60	1345	500	3130	5	1	12000000	544	6.41	0.61	12	0.18	708.00	7382.00	5450	20221205	-16.79	4255	20230427	6.58	5290	-14.27	20230203	4255	6.58	20230427	5450	-16.79	20221205	4255	6.58	20230427	0.96	N	008370	500	60 억		77245	N	N	0	N	00	N
75	20230619	090810	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4545	60	2	1.34	58422035	12822	104.58	4500	4630	4500	5830	3140	4485	4556.39	0.64	0	-356	4521	4502	4466	4447	4411	4512	4457	60	1345	500	3130	5	1	12000000	545	6.42	0.62	12	0.11	708.00	7382.00	5450	20221205	-16.61	4255	20230427	6.82	5290	-14.08	20230203	4255	6.82	20230427	5450	-16.61	20221205	4255	6.82	20230427	0.96	N	008370	500	60 억		77245	N	N	0	N	00	N
76	20230616	160613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4485	40	2	0.90	47235305	10570	156.15	4445	4485	4430	5770	3115	4445	4467.50	0.65	0	-272	4475	4460	4435	4420	4395	4467	4427	60	1327	500	3110	5	1	12000000	538	6.33	0.61	12	0.09	708.00	7382.00	5450	20221205	-17.71	4255	20230427	5.41	5290	-15.22	20230203	4255	5.41	20230427	5450	-17.71	20221205	4255	5.41	20230427	0.97	N	008370	500	60 억		77454	N	N	0	N	00	N
77	20230616	150945	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4475	30	2	0.67	36998645	8287	122.43	4445	4485	4430	5770	3115	4445	4464.66	0.65	0	-254	4475	4460	4435	4420	4395	4467	4427	60	1327	500	3110	5	1	12000000	537	6.32	0.61	12	0.07	708.00	7382.00	5450	20221205	-17.89	4255	20230427	5.17	5290	-15.41	20230203	4255	5.17	20230427	5450	-17.89	20221205	4255	5.17	20230427	0.97	N	008370	500	60 억		77454	N	N	0	N	00	N
78	20230616	140933	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4485	40	2	0.90	29146160	6534	96.53	4445	4485	4430	5770	3115	4445	4460.69	0.65	0	-136	4475	4460	4435	4420	4395	4467	4427	60	1327	500	3110	5	1	12000000	538	6.33	0.61	12	0.05	708.00	7382.00	5450	20221205	-17.71	4255	20230427	5.41	5290	-15.22	20230203	4255	5.41	20230427	5450	-17.71	20221205	4255	5.41	20230427	0.97	N	008370	500	60 억		77454	N	N	0	N	00	N
79	20230616	130906	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4475	30	2	0.67	21530380	4833	71.40	4445	4475	4430	5770	3115	4445	4454.87	0.65	0	-109	4475	4460	4435	4420	4395	4467	4427	60	1327	500	3110	5	1	12000000	537	6.32	0.61	12	0.04	708.00	7382.00	5450	20221205	-17.89	4255	20230427	5.17	5290	-15.41	20230203	4255	5.17	20230427	5450	-17.89	20221205	4255	5.17	20230427	0.97	N	008370	500	60 억		77454	N	N	0	N	00	N
80	20230616	120729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4470	25	2	0.56	19571810	4395	64.93	4445	4475	4430	5770	3115	4445	4453.20	0.65	0	-109	4475	4460	4435	4420	4395	4467	4427	60	1327	500	3110	5	1	12000000	536	6.31	0.61	12	0.04	708.00	7382.00	5450	20221205	-17.98	4255	20230427	5.05	5290	-15.50	20230203	4255	5.05	20230427	5450	-17.98	20221205	4255	5.05	20230427	0.97	N	008370	500	60 억		77454	N	N	0	N	00	N
81	20230616	110538	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4470	25	2	0.56	16125705	3624	53.54	4445	4470	4430	5770	3115	4445	4449.70	0.65	0	-109	4475	4460	4435	4420	4395	4467	4427	60	1327	500	3110	5	1	12000000	536	6.31	0.61	12	0.03	708.00	7382.00	5450	20221205	-17.98	4255	20230427	5.05	5290	-15.50	20230203	4255	5.05	20230427	5450	-17.98	20221205	4255	5.05	20230427	0.97	N	008370	500	60 억		77454	N	N	0	N	00	N
82	20230616	100934	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4445	0	3	0.00	12776450	2873	42.44	4445	4465	4430	5770	3115	4445	4447.08	0.65	0	-75	4475	4460	4435	4420	4395	4467	4427	60	1327	500	3110	5	1	12000000	533	6.28	0.60	12	0.02	708.00	7382.00	5450	20221205	-18.44	4255	20230427	4.47	5290	-15.97	20230203	4255	4.47	20230427	5450	-18.44	20221205	4255	4.47	20230427	0.97	N	008370	500	60 억		77454	N	N	0	N	00	N
83	20230616	090757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4430	-15	5	-0.34	4316080	971	14.34	4445	4445	4430	5770	3115	4445	4444.98	0.65	0	0	4475	4460	4435	4420	4395	4467	4427	60	1327	500	3110	5	1	12000000	532	6.26	0.60	12	0.01	708.00	7382.00	5450	20221205	-18.72	4255	20230427	4.11	5290	-16.26	20230203	4255	4.11	20230427	5450	-18.72	20221205	4255	4.11	20230427	0.97	N	008370	500	60 억		77454	N	N	0	N	00	N
84	20230615	150954	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4445	-5	5	-0.11	28223380	6376	71.16	4430	4450	4410	5780	3115	4450	4426.50	0.65	0	-556	4483	4466	4448	4431	4413	4475	4440	60	1332	500	3110	5	1	12000000	533	6.28	0.60	12	0.05	708.00	7382.00	5450	20221205	-18.44	4255	20230427	4.47	5290	-15.97	20230203	4255	4.47	20230427	5450	-18.44	20221205	4255	4.47	20230427	0.99	N	008370	500	60 억		78235	N	N	0	N	00	N
85	20230615	140445	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4420	-30	5	-0.67	20824580	4709	52.56	4430	4450	4410	5780	3115	4450	4422.29	0.65	0	-12	4483	4466	4448	4431	4413	4475	4440	60	1332	500	3110	5	1	12000000	530	6.24	0.60	12	0.04	708.00	7382.00	5450	20221205	-18.90	4255	20230427	3.88	5290	-16.45	20230203	4255	3.88	20230427	5450	-18.90	20221205	4255	3.88	20230427	0.99	N	008370	500	60 억		78235	N	N	0	N	00	N
86	20230615	130132	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4435	-15	5	-0.34	18477720	4178	46.63	4430	4450	4410	5780	3115	4450	4422.62	0.65	0	115	4483	4466	4448	4431	4413	4475	4440	60	1332	500	3110	5	1	12000000	532	6.26	0.60	12	0.03	708.00	7382.00	5450	20221205	-18.62	4255	20230427	4.23	5290	-16.16	20230203	4255	4.23	20230427	5450	-18.62	20221205	4255	4.23	20230427	0.99	N	008370	500	60 억		78235	N	N	0	N	00	N
87	20230615	120526	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4440	-10	5	-0.22	17510980	3960	44.20	4430	4450	4410	5780	3115	4450	4421.96	0.65	0	115	4483	4466	4448	4431	4413	4475	4440	60	1332	500	3110	5	1	12000000	533	6.27	0.60	12	0.03	708.00	7382.00	5450	20221205	-18.53	4255	20230427	4.35	5290	-16.07	20230203	4255	4.35	20230427	5450	-18.53	20221205	4255	4.35	20230427	0.99	N	008370	500	60 억		78235	N	N	0	N	00	N
88	20230615	110343	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4430	-20	5	-0.45	15638400	3537	39.48	4430	4450	4410	5780	3115	4450	4421.37	0.65	0	122	4483	4466	4448	4431	4413	4475	4440	60	1332	500	3110	5	1	12000000	532	6.26	0.60	12	0.03	708.00	7382.00	5450	20221205	-18.72	4255	20230427	4.11	5290	-16.26	20230203	4255	4.11	20230427	5450	-18.72	20221205	4255	4.11	20230427	0.99	N	008370	500	60 억		78235	N	N	0	N	00	N
89	20230611	184506	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4450	10	2	0.23	44572645	10005	95.09	4450	4475	4435	5770	3110	4440	4455.04	0.66	-1	-1	4506	4472	4451	4417	4396	4462	4407	60	1330	500	3100	5	1	12000000	534	6.29	0.60	12	0.08	708.00	7382.00	5490	20220608	-18.94	4255	20230427	4.58	5290	-15.88	20230203	4255	4.58	20230427	5460	-18.50	20220609	4255	4.58	20230427	1.10	N	008370	500	60 억		78976	N	N	0	N	00	N
90	20230611	181738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	4450	10	2	0.23	44572645	10005	95.09	4450	4475	4435	5770	3110	4440	4455.04	0.66	-1	-1	4506	4472	4451	4417	4396	4462	4407	60	1330	500	3100	5	1	12000000	534	6.29	0.60	12	0.08	708.00	7382.00	5490	20220608	-18.94	4255	20230427	4.58	5290	-15.88	20230203	4255	4.58	20230427	5460	-18.50	20220609	4255	4.58	20230427	1.10	N	008370	500	60 억		78976	N	N	0	N	00	N