KissMeData/265740/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	160950	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	30	2	0.33	58102480	6482	63.82	8970	9060	8900	11660	6280	8970	8962.36	0.33	0	66	9150	9060	9000	8910	8850	9030	8880	9	2690	100	6270	10	1	8931800	804	42.86	1.40	12	0.07	210.00	6412.00	12700	20220830	-29.13	7680	20221031	17.19	10720	-16.04	20230609	7930	13.49	20230104	12700	-29.13	20220830	7680	17.19	20221031	1.37	N	265740	100	8 억		29893	N	N	0	N	00	N
3	20230630	150951	57	100.00	KOSDAQ		화학	N	N	N	N		N	9010	40	2	0.45	51411970	5738	56.49	8970	9060	8900	11660	6280	8970	8959.91	0.33	0	91	9150	9060	9000	8910	8850	9030	8880	9	2690	100	6270	10	1	8931800	805	42.90	1.41	12	0.06	210.00	6412.00	12700	20220830	-29.06	7680	20221031	17.32	10720	-15.95	20230609	7930	13.62	20230104	12700	-29.06	20220830	7680	17.32	20221031	1.37	N	265740	100	8 억		29893	N	N	0	N	00	N
4	20230630	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	9030	60	2	0.67	34778710	3879	38.19	8970	9060	8900	11660	6280	8970	8965.90	0.33	0	0	9150	9060	9000	8910	8850	9030	8880	9	2690	100	6270	10	1	8931800	807	43.00	1.41	12	0.04	210.00	6412.00	12700	20220830	-28.90	7680	20221031	17.58	10720	-15.76	20230609	7930	13.87	20230104	12700	-28.90	20220830	7680	17.58	20221031	1.37	N	265740	100	8 억		29893	N	N	0	N	00	N
5	20230630	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	10	2	0.11	25996490	2903	28.58	8970	9060	8900	11660	6280	8970	8955.04	0.33	0	169	9150	9060	9000	8910	8850	9030	8880	9	2690	100	6270	10	1	8931800	802	42.76	1.40	12	0.03	210.00	6412.00	12700	20220830	-29.29	7680	20221031	16.93	10720	-16.23	20230609	7930	13.24	20230104	12700	-29.29	20220830	7680	16.93	20221031	1.37	N	265740	100	8 억		29893	N	N	0	N	00	N
6	20230630	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	8990	20	2	0.22	21957910	2452	24.14	8970	9060	8900	11660	6280	8970	8955.10	0.33	0	-14	9150	9060	9000	8910	8850	9030	8880	9	2690	100	6270	10	1	8931800	803	42.81	1.40	12	0.03	210.00	6412.00	12700	20220830	-29.21	7680	20221031	17.06	10720	-16.14	20230609	7930	13.37	20230104	12700	-29.21	20220830	7680	17.06	20221031	1.37	N	265740	100	8 억		29893	N	N	0	N	00	N
7	20230630	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	30	2	0.33	20268110	2263	22.28	8970	9060	8900	11660	6280	8970	8956.30	0.33	0	-13	9150	9060	9000	8910	8850	9030	8880	9	2690	100	6270	10	1	8931800	804	42.86	1.40	12	0.03	210.00	6412.00	12700	20220830	-29.13	7680	20221031	17.19	10720	-16.04	20230609	7930	13.49	20230104	12700	-29.13	20220830	7680	17.19	20221031	1.37	N	265740	100	8 억		29893	N	N	0	N	00	N
8	20230630	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	8980	10	2	0.11	7348550	820	8.07	8970	9000	8900	11660	6280	8970	8961.65	0.33	0	-108	9150	9060	9000	8910	8850	9030	8880	9	2690	100	6270	10	1	8931800	802	42.76	1.40	12	0.01	210.00	6412.00	12700	20220830	-29.29	7680	20221031	16.93	10720	-16.23	20230609	7930	13.24	20230104	12700	-29.29	20220830	7680	16.93	20221031	1.37	N	265740	100	8 억		29893	N	N	0	N	00	N
9	20230630	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	30	2	0.33	1163050	130	1.28	8970	9000	8900	11660	6280	8970	8946.54	0.33	0	-18	9150	9060	9000	8910	8850	9030	8880	9	2690	100	6270	10	1	8931800	804	42.86	1.40	12	0.00	210.00	6412.00	12700	20220830	-29.13	7680	20221031	17.19	10720	-16.04	20230609	7930	13.49	20230104	12700	-29.13	20220830	7680	17.19	20221031	1.37	N	265740	100	8 억		29893	N	N	0	N	00	N
10	20230629	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	8970	-90	5	-0.99	91037970	10129	79.87	9060	9090	8940	11770	6350	9060	8987.85	0.36	0	-2362	9180	9120	9060	9000	8940	9090	8970	9	2710	100	6340	10	1	8931800	801	42.71	1.40	12	0.11	210.00	6412.00	12700	20220830	-29.37	7680	20221031	16.80	10720	-16.32	20230609	7930	13.11	20230104	12700	-29.37	20220830	7680	16.80	20221031	1.38	N	265740	100	8 억		32254	N	N	0	N	00	N
11	20230629	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	9000	-60	5	-0.66	82866740	9219	72.69	9060	9090	8940	11770	6350	9060	8988.69	0.36	0	-2272	9180	9120	9060	9000	8940	9090	8970	9	2710	100	6340	10	1	8931800	804	42.86	1.40	12	0.10	210.00	6412.00	12700	20220830	-29.13	7680	20221031	17.19	10720	-16.04	20230609	7930	13.49	20230104	12700	-29.13	20220830	7680	17.19	20221031	1.38	N	265740	100	8 억		32254	N	N	0	N	00	N
12	20230629	140942	57	100.00	KOSDAQ		화학	N	N	N	N		N	8970	-90	5	-0.99	74980700	8341	65.77	9060	9090	8940	11770	6350	9060	8989.41	0.36	0	-2018	9180	9120	9060	9000	8940	9090	8970	9	2710	100	6340	10	1	8931800	801	42.71	1.40	12	0.09	210.00	6412.00	12700	20220830	-29.37	7680	20221031	16.80	10720	-16.32	20230609	7930	13.11	20230104	12700	-29.37	20220830	7680	16.80	20221031	1.38	N	265740	100	8 억		32254	N	N	0	N	00	N
13	20230629	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	8950	-110	5	-1.21	68178900	7582	59.79	9060	9090	8940	11770	6350	9060	8992.21	0.36	0	-1653	9180	9120	9060	9000	8940	9090	8970	9	2710	100	6340	10	1	8931800	799	42.62	1.40	12	0.08	210.00	6412.00	12700	20220830	-29.53	7680	20221031	16.54	10720	-16.51	20230609	7930	12.86	20230104	12700	-29.53	20220830	7680	16.54	20221031	1.38	N	265740	100	8 억		32254	N	N	0	N	00	N
14	20230629	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	8990	-70	5	-0.77	60178940	6689	52.74	9060	9090	8950	11770	6350	9060	8996.70	0.36	0	-1414	9180	9120	9060	9000	8940	9090	8970	9	2710	100	6340	10	1	8931800	803	42.81	1.40	12	0.07	210.00	6412.00	12700	20220830	-29.21	7680	20221031	17.06	10720	-16.14	20230609	7930	13.37	20230104	12700	-29.21	20220830	7680	17.06	20221031	1.38	N	265740	100	8 억		32254	N	N	0	N	00	N
15	20230629	110946	57	100.00	KOSDAQ		화학	N	N	N	N		N	9030	-30	5	-0.33	40420470	4488	35.39	9060	9090	8980	11770	6350	9060	9006.34	0.36	0	-588	9180	9120	9060	9000	8940	9090	8970	9	2710	100	6340	10	1	8931800	807	43.00	1.41	12	0.05	210.00	6412.00	12700	20220830	-28.90	7680	20221031	17.58	10720	-15.76	20230609	7930	13.87	20230104	12700	-28.90	20220830	7680	17.58	20221031	1.38	N	265740	100	8 억		32254	N	N	0	N	00	N
16	20230629	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	9060	0	3	0.00	15670150	1738	13.70	9060	9090	8980	11770	6350	9060	9016.20	0.36	0	-18	9180	9120	9060	9000	8940	9090	8970	9	2710	100	6340	10	1	8931800	809	43.14	1.41	12	0.02	210.00	6412.00	12700	20220830	-28.66	7680	20221031	17.97	10720	-15.49	20230609	7930	14.25	20230104	12700	-28.66	20220830	7680	17.97	20221031	1.38	N	265740	100	8 억		32254	N	N	0	N	00	N
17	20230629	090853	57	100.00	KOSDAQ		화학	N	N	N	N		N	9060	0	3	0.00	1930700	214	1.69	9060	9060	8980	11770	6350	9060	9021.96	0.36	0	40	9180	9120	9060	9000	8940	9090	8970	9	2710	100	6340	10	1	8931800	809	43.14	1.41	12	0.00	210.00	6412.00	12700	20220830	-28.66	7680	20221031	17.97	10720	-15.49	20230609	7930	14.25	20230104	12700	-28.66	20220830	7680	17.97	20221031	1.38	N	265740	100	8 억		32254	N	N	0	N	00	N
18	20230628	160932	57	100.00	KOSDAQ		화학	N	N	N	N		N	9060	0	3	0.00	114954950	12677	126.42	9110	9120	9000	11770	6350	9060	9068.00	0.33	0	2961	9266	9162	9076	8972	8886	9120	8930	9	2710	100	6340	10	1	8931800	809	43.14	1.41	12	0.14	210.00	6412.00	12700	20220830	-28.66	7680	20221031	17.97	10720	-15.49	20230609	7930	14.25	20230104	12700	-28.66	20220830	7680	17.97	20221031	1.40	N	265740	100	8 억		29293	N	N	0	N	00	N
19	20230628	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	9070	10	2	0.11	113360430	12501	124.66	9110	9120	9000	11770	6350	9060	9068.11	0.33	0	2962	9266	9162	9076	8972	8886	9120	8930	9	2710	100	6340	10	1	8931800	810	43.19	1.41	12	0.14	210.00	6412.00	12700	20220830	-28.58	7680	20221031	18.10	10720	-15.39	20230609	7930	14.38	20230104	12700	-28.58	20220830	7680	18.10	20221031	1.40	N	265740	100	8 억		29293	N	N	0	N	00	N
20	20230628	140937	57	100.00	KOSDAQ		화학	N	N	N	N		N	9080	20	2	0.22	107040930	11805	117.72	9110	9120	9000	11770	6350	9060	9067.42	0.33	0	2956	9266	9162	9076	8972	8886	9120	8930	9	2710	100	6340	10	1	8931800	811	43.24	1.42	12	0.13	210.00	6412.00	12700	20220830	-28.50	7680	20221031	18.23	10720	-15.30	20230609	7930	14.50	20230104	12700	-28.50	20220830	7680	18.23	20221031	1.40	N	265740	100	8 억		29293	N	N	0	N	00	N
21	20230628	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	9100	40	2	0.44	95586730	10537	105.08	9110	9120	9010	11770	6350	9060	9071.53	0.33	0	2880	9266	9162	9076	8972	8886	9120	8930	9	2710	100	6340	10	1	8931800	813	43.33	1.42	12	0.12	210.00	6412.00	12700	20220830	-28.35	7680	20221031	18.49	10720	-15.11	20230609	7930	14.75	20230104	12700	-28.35	20220830	7680	18.49	20221031	1.40	N	265740	100	8 억		29293	N	N	0	N	00	N
22	20230628	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	9080	20	2	0.22	90630120	9991	99.63	9110	9120	9010	11770	6350	9060	9071.18	0.33	0	2738	9266	9162	9076	8972	8886	9120	8930	9	2710	100	6340	10	1	8931800	811	43.24	1.42	12	0.11	210.00	6412.00	12700	20220830	-28.50	7680	20221031	18.23	10720	-15.30	20230609	7930	14.50	20230104	12700	-28.50	20220830	7680	18.23	20221031	1.40	N	265740	100	8 억		29293	N	N	0	N	00	N
23	20230628	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	9080	20	2	0.22	79030220	8711	86.87	9110	9120	9010	11770	6350	9060	9072.46	0.33	0	2174	9266	9162	9076	8972	8886	9120	8930	9	2710	100	6340	10	1	8931800	811	43.24	1.42	12	0.10	210.00	6412.00	12700	20220830	-28.50	7680	20221031	18.23	10720	-15.30	20230609	7930	14.50	20230104	12700	-28.50	20220830	7680	18.23	20221031	1.40	N	265740	100	8 억		29293	N	N	0	N	00	N
24	20230628	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	9060	0	3	0.00	46655270	5146	51.32	9110	9110	9010	11770	6350	9060	9066.32	0.33	0	-576	9266	9162	9076	8972	8886	9120	8930	9	2710	100	6340	10	1	8931800	809	43.14	1.41	12	0.06	210.00	6412.00	12700	20220830	-28.66	7680	20221031	17.97	10720	-15.49	20230609	7930	14.25	20230104	12700	-28.66	20220830	7680	17.97	20221031	1.40	N	265740	100	8 억		29293	N	N	0	N	00	N
25	20230628	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	9090	30	2	0.33	24072450	2650	26.43	9110	9110	9050	11770	6350	9060	9083.94	0.33	0	251	9266	9162	9076	8972	8886	9120	8930	9	2710	100	6340	10	1	8931800	812	43.29	1.42	12	0.03	210.00	6412.00	12700	20220830	-28.43	7680	20221031	18.36	10720	-15.21	20230609	7930	14.63	20230104	12700	-28.43	20220830	7680	18.36	20221031	1.40	N	265740	100	8 억		29293	N	N	0	N	00	N
26	20230627	160940	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9060	0	3	0.00	90595640	10006	89.89	9180	9180	8990	11770	6350	9060	9054.13	0.34	0	-1186	9366	9212	8986	8832	8606	9290	8910	9	2710	100	6340	10	1	8931800	809	43.14	1.41	12	0.11	210.00	6412.00	12700	20220830	-28.66	7680	20221031	17.97	10720	-15.49	20230609	7930	14.25	20230104	12700	-28.66	20220830	7680	17.97	20221031	1.43	N	265740	100	8 억		30479	N	N	0	N	00	N
27	20230627	150947	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9070	10	2	0.11	74838150	8268	74.27	9180	9180	8990	11770	6350	9060	9051.54	0.34	0	-1245	9366	9212	8986	8832	8606	9290	8910	9	2710	100	6340	10	1	8931800	810	43.19	1.41	12	0.09	210.00	6412.00	12700	20220830	-28.58	7680	20221031	18.10	10720	-15.39	20230609	7930	14.38	20230104	12700	-28.58	20220830	7680	18.10	20221031	1.43	N	265740	100	8 억		30479	N	N	0	N	00	N
28	20230627	140957	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9080	20	2	0.22	69903670	7724	69.39	9180	9180	8990	11770	6350	9060	9050.19	0.34	0	-1166	9366	9212	8986	8832	8606	9290	8910	9	2710	100	6340	10	1	8931800	811	43.24	1.42	12	0.09	210.00	6412.00	12700	20220830	-28.50	7680	20221031	18.23	10720	-15.30	20230609	7930	14.50	20230104	12700	-28.50	20220830	7680	18.23	20221031	1.43	N	265740	100	8 억		30479	N	N	0	N	00	N
29	20230627	130954	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9050	-10	5	-0.11	38516610	4268	38.34	9180	9180	8990	11770	6350	9060	9024.51	0.34	0	-1007	9366	9212	8986	8832	8606	9290	8910	9	2710	100	6340	10	1	8931800	808	43.10	1.41	12	0.05	210.00	6412.00	12700	20220830	-28.74	7680	20221031	17.84	10720	-15.58	20230609	7930	14.12	20230104	12700	-28.74	20220830	7680	17.84	20221031	1.43	N	265740	100	8 억		30479	N	N	0	N	00	N
30	20230627	120954	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9050	-10	5	-0.11	38299410	4244	38.12	9180	9180	8990	11770	6350	9060	9024.37	0.34	0	-1007	9366	9212	8986	8832	8606	9290	8910	9	2710	100	6340	10	1	8931800	808	43.10	1.41	12	0.05	210.00	6412.00	12700	20220830	-28.74	7680	20221031	17.84	10720	-15.58	20230609	7930	14.12	20230104	12700	-28.74	20220830	7680	17.84	20221031	1.43	N	265740	100	8 억		30479	N	N	0	N	00	N
31	20230627	111004	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9070	10	2	0.11	20878300	2311	20.76	9180	9180	8990	11770	6350	9060	9034.31	0.34	0	-806	9366	9212	8986	8832	8606	9290	8910	9	2710	100	6340	10	1	8931800	810	43.19	1.41	12	0.03	210.00	6412.00	12700	20220830	-28.58	7680	20221031	18.10	10720	-15.39	20230609	7930	14.38	20230104	12700	-28.58	20220830	7680	18.10	20221031	1.43	N	265740	100	8 억		30479	N	N	0	N	00	N
32	20230627	100934	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9010	-50	5	-0.55	11916160	1318	11.84	9180	9180	8990	11770	6350	9060	9041.09	0.34	0	-223	9366	9212	8986	8832	8606	9290	8910	9	2710	100	6340	10	1	8931800	805	42.90	1.41	12	0.01	210.00	6412.00	12700	20220830	-29.06	7680	20221031	17.32	10720	-15.95	20230609	7930	13.62	20230104	12700	-29.06	20220830	7680	17.32	20221031	1.43	N	265740	100	8 억		30479	N	N	0	N	00	N
33	20230627	090939	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8990	-70	5	-0.77	6174710	681	6.12	9180	9180	8990	11770	6350	9060	9067.12	0.34	0	-66	9366	9212	8986	8832	8606	9290	8910	9	2710	100	6340	10	1	8931800	803	42.81	1.40	12	0.01	210.00	6412.00	12700	20220830	-29.21	7680	20221031	17.06	10720	-16.14	20230609	7930	13.37	20230104	12700	-29.21	20220830	7680	17.06	20221031	1.43	N	265740	100	8 억		30479	N	N	0	N	00	N
34	20230626	160939	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9060	40	2	0.44	99867090	11130	66.64	9050	9140	8760	11720	6320	9020	8972.70	0.34	0	143	9293	9156	9043	8906	8793	9100	8850	9	2700	100	6310	10	1	8931800	809	43.14	1.41	12	0.12	210.00	6412.00	12700	20220830	-28.66	7680	20221031	17.97	10720	-15.49	20230609	7930	14.25	20230104	12700	-28.66	20220830	7680	17.97	20221031	1.42	N	265740	100	8 억		30337	N	N	0	N	00	N
35	20230626	150944	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8990	-30	5	-0.33	93487060	10424	62.41	9050	9140	8760	11720	6320	9020	8968.44	0.34	0	218	9293	9156	9043	8906	8793	9100	8850	9	2700	100	6310	10	1	8931800	803	42.81	1.40	12	0.12	210.00	6412.00	12700	20220830	-29.21	7680	20221031	17.06	10720	-16.14	20230609	7930	13.37	20230104	12700	-29.21	20220830	7680	17.06	20221031	1.42	N	265740	100	8 억		30337	N	N	0	N	00	N
36	20230626	140943	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8980	-40	5	-0.44	90385440	10079	60.35	9050	9140	8760	11720	6320	9020	8967.70	0.34	0	243	9293	9156	9043	8906	8793	9100	8850	9	2700	100	6310	10	1	8931800	802	42.76	1.40	12	0.11	210.00	6412.00	12700	20220830	-29.29	7680	20221031	16.93	10720	-16.23	20230609	7930	13.24	20230104	12700	-29.29	20220830	7680	16.93	20221031	1.42	N	265740	100	8 억		30337	N	N	0	N	00	N
37	20230626	130936	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8980	-40	5	-0.44	89458950	9976	59.73	9050	9140	8760	11720	6320	9020	8967.42	0.34	0	254	9293	9156	9043	8906	8793	9100	8850	9	2700	100	6310	10	1	8931800	802	42.76	1.40	12	0.11	210.00	6412.00	12700	20220830	-29.29	7680	20221031	16.93	10720	-16.23	20230609	7930	13.24	20230104	12700	-29.29	20220830	7680	16.93	20221031	1.42	N	265740	100	8 억		30337	N	N	0	N	00	N
38	20230626	120939	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9080	60	2	0.67	81388750	9082	54.38	9050	9140	8760	11720	6320	9020	8961.54	0.34	0	231	9293	9156	9043	8906	8793	9100	8850	9	2700	100	6310	10	1	8931800	811	43.24	1.42	12	0.10	210.00	6412.00	12700	20220830	-28.50	7680	20221031	18.23	10720	-15.30	20230609	7930	14.50	20230104	12700	-28.50	20220830	7680	18.23	20221031	1.42	N	265740	100	8 억		30337	N	N	0	N	00	N
39	20230626	110938	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9100	80	2	0.89	76398280	8532	51.08	9050	9140	8760	11720	6320	9020	8954.32	0.34	0	245	9293	9156	9043	8906	8793	9100	8850	9	2700	100	6310	10	1	8931800	813	43.33	1.42	12	0.10	210.00	6412.00	12700	20220830	-28.35	7680	20221031	18.49	10720	-15.11	20230609	7930	14.75	20230104	12700	-28.35	20220830	7680	18.49	20221031	1.42	N	265740	100	8 억		30337	N	N	0	N	00	N
40	20230626	100937	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9130	110	2	1.22	62153070	6968	41.72	9050	9130	8760	11720	6320	9020	8919.79	0.34	0	461	9293	9156	9043	8906	8793	9100	8850	9	2700	100	6310	10	1	8931800	815	43.48	1.42	12	0.08	210.00	6412.00	12700	20220830	-28.11	7680	20221031	18.88	10720	-14.83	20230609	7930	15.13	20230104	12700	-28.11	20220830	7680	18.88	20221031	1.42	N	265740	100	8 억		30337	N	N	0	N	00	N
41	20230626	090941	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9040	20	2	0.22	14593750	1639	9.81	9050	9050	8870	11720	6320	9020	8904.06	0.34	0	-303	9293	9156	9043	8906	8793	9100	8850	9	2700	100	6310	10	1	8931800	807	43.05	1.41	12	0.02	210.00	6412.00	12700	20220830	-28.82	7680	20221031	17.71	10720	-15.67	20230609	7930	14.00	20230104	12700	-28.82	20220830	7680	17.71	20221031	1.42	N	265740	100	8 억		30337	N	N	0	N	00	N
42	20230623	183556	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9020	-90	5	-0.99	150515590	16702	81.47	9110	9180	8930	11840	6380	9110	9012.89	0.34	723	723	9376	9242	9176	9042	8976	9210	9010	9	2730	100	6370	10	1	8931800	806	42.95	1.41	12	0.19	210.00	6412.00	12700	20220830	-28.98	7680	20221031	17.45	10720	-15.86	20230609	7930	13.75	20230104	12700	-28.98	20220830	7680	17.45	20221031	1.39	N	265740	100	8 억		30337	N	N	0	N	00	N
43	20230623	140752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8990	-120	5	-1.32	112794170	12509	61.01	9110	9180	8930	11840	6380	9110	9017.04	0.33	0	608	9376	9242	9176	9042	8976	9210	9010	9	2730	100	6370	10	1	8931800	803	42.81	1.40	12	0.14	210.00	6412.00	12700	20220830	-29.21	7680	20221031	17.06	10720	-16.14	20230609	7930	13.37	20230104	12700	-29.21	20220830	7680	17.06	20221031	1.39	N	265740	100	8 억		29614	N	N	0	N	00	N
44	20230622	160915	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9110	-100	5	-1.09	187908160	20493	89.59	9180	9310	9110	11970	6450	9210	9169.38	0.34	0	-470	9396	9302	9156	9062	8916	9350	9110	9	2760	100	6440	10	1	8931800	814	43.38	1.42	12	0.23	210.00	6412.00	12700	20220830	-28.27	7680	20221031	18.62	10720	-15.02	20230609	7930	14.88	20230104	12700	-28.27	20220830	7680	18.62	20221031	1.38	N	265740	100	8 억		30097	N	N	0	N	00	N
45	20230622	150133	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9150	-60	5	-0.65	176137570	19202	83.95	9180	9310	9110	11970	6450	9210	9172.88	0.34	0	-230	9396	9302	9156	9062	8916	9350	9110	9	2760	100	6440	10	1	8931800	817	43.57	1.43	12	0.21	210.00	6412.00	12700	20220830	-27.95	7680	20221031	19.14	10720	-14.65	20230609	7930	15.38	20230104	12700	-27.95	20220830	7680	19.14	20221031	1.38	N	265740	100	8 억		30097	N	N	0	N	00	N
46	20230622	140515	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9130	-80	5	-0.87	148454470	16167	70.68	9180	9310	9110	11970	6450	9210	9182.56	0.34	0	171	9396	9302	9156	9062	8916	9350	9110	9	2760	100	6440	10	1	8931800	815	43.48	1.42	12	0.18	210.00	6412.00	12700	20220830	-28.11	7680	20221031	18.88	10720	-14.83	20230609	7930	15.13	20230104	12700	-28.11	20220830	7680	18.88	20221031	1.38	N	265740	100	8 억		30097	N	N	0	N	00	N
47	20230622	130104	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9160	-50	5	-0.54	125683740	13676	59.79	9180	9310	9110	11970	6450	9210	9190.10	0.34	0	721	9396	9302	9156	9062	8916	9350	9110	9	2760	100	6440	10	1	8931800	818	43.62	1.43	12	0.15	210.00	6412.00	12700	20220830	-27.87	7680	20221031	19.27	10720	-14.55	20230609	7930	15.51	20230104	12700	-27.87	20220830	7680	19.27	20221031	1.38	N	265740	100	8 억		30097	N	N	0	N	00	N
48	20230622	120636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9190	-20	5	-0.22	114534450	12459	54.47	9180	9310	9110	11970	6450	9210	9192.91	0.34	0	1110	9396	9302	9156	9062	8916	9350	9110	9	2760	100	6440	10	1	8931800	821	43.76	1.43	12	0.14	210.00	6412.00	12700	20220830	-27.64	7680	20221031	19.66	10720	-14.27	20230609	7930	15.89	20230104	12700	-27.64	20220830	7680	19.66	20221031	1.38	N	265740	100	8 억		30097	N	N	0	N	00	N
49	20230622	110937	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9190	-20	5	-0.22	111723470	12153	53.13	9180	9310	9110	11970	6450	9210	9193.08	0.34	0	1130	9396	9302	9156	9062	8916	9350	9110	9	2760	100	6440	10	1	8931800	821	43.76	1.43	12	0.14	210.00	6412.00	12700	20220830	-27.64	7680	20221031	19.66	10720	-14.27	20230609	7930	15.89	20230104	12700	-27.64	20220830	7680	19.66	20221031	1.38	N	265740	100	8 억		30097	N	N	0	N	00	N
50	20230622	100116	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9130	-80	5	-0.87	88218630	9589	41.92	9180	9310	9110	11970	6450	9210	9199.98	0.34	0	1325	9396	9302	9156	9062	8916	9350	9110	9	2760	100	6440	10	1	8931800	815	43.48	1.42	12	0.11	210.00	6412.00	12700	20220830	-28.11	7680	20221031	18.88	10720	-14.83	20230609	7930	15.13	20230104	12700	-28.11	20220830	7680	18.88	20221031	1.38	N	265740	100	8 억		30097	N	N	0	N	00	N
51	20230622	090525	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9170	-40	5	-0.43	14500220	1587	6.94	9180	9210	9110	11970	6450	9210	9136.87	0.34	0	155	9396	9302	9156	9062	8916	9350	9110	9	2760	100	6440	10	1	8931800	819	43.67	1.43	12	0.02	210.00	6412.00	12700	20220830	-27.80	7680	20221031	19.40	10720	-14.46	20230609	7930	15.64	20230104	12700	-27.80	20220830	7680	19.40	20221031	1.38	N	265740	100	8 억		30097	N	N	0	N	00	N
52	20230621	160124	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9210	210	2	2.33	207355750	22659	64.40	9010	9250	9010	11700	6300	9000	9151.13	0.29	0	3447	9500	9250	9100	8850	8700	9175	8775	9	2700	100	6300	10	1	8931800	823	43.86	1.44	12	0.25	210.00	6412.00	12700	20220830	-27.48	7680	20221031	19.92	10720	-14.09	20230609	7930	16.14	20230104	12700	-27.48	20220830	7680	19.92	20221031	1.37	N	265740	100	8 억		25983	N	N	0	N	00	N
53	20230621	150637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9160	160	2	1.78	177622830	19425	55.21	9010	9250	9010	11700	6300	9000	9144.03	0.29	0	3500	9500	9250	9100	8850	8700	9175	8775	9	2700	100	6300	10	1	8931800	818	43.62	1.43	12	0.22	210.00	6412.00	12700	20220830	-27.87	7680	20221031	19.27	10720	-14.55	20230609	7930	15.51	20230104	12700	-27.87	20220830	7680	19.27	20221031	1.37	N	265740	100	8 억		25983	N	N	0	N	00	N
54	20230621	140815	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9150	150	2	1.67	170370640	18632	52.96	9010	9250	9010	11700	6300	9000	9143.98	0.29	0	3420	9500	9250	9100	8850	8700	9175	8775	9	2700	100	6300	10	1	8931800	817	43.57	1.43	12	0.21	210.00	6412.00	12700	20220830	-27.95	7680	20221031	19.14	10720	-14.65	20230609	7930	15.38	20230104	12700	-27.95	20220830	7680	19.14	20221031	1.37	N	265740	100	8 억		25983	N	N	0	N	00	N
55	20230621	130323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9130	130	2	1.44	165793410	18130	51.53	9010	9250	9010	11700	6300	9000	9144.70	0.29	0	3307	9500	9250	9100	8850	8700	9175	8775	9	2700	100	6300	10	1	8931800	815	43.48	1.42	12	0.20	210.00	6412.00	12700	20220830	-28.11	7680	20221031	18.88	10720	-14.83	20230609	7930	15.13	20230104	12700	-28.11	20220830	7680	18.88	20221031	1.37	N	265740	100	8 억		25983	N	N	0	N	00	N
56	20230621	120533	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9100	100	2	1.11	137111370	14980	42.58	9010	9250	9010	11700	6300	9000	9152.96	0.29	0	1595	9500	9250	9100	8850	8700	9175	8775	9	2700	100	6300	10	1	8931800	813	43.33	1.42	12	0.17	210.00	6412.00	12700	20220830	-28.35	7680	20221031	18.49	10720	-15.11	20230609	7930	14.75	20230104	12700	-28.35	20220830	7680	18.49	20221031	1.37	N	265740	100	8 억		25983	N	N	0	N	00	N
57	20230621	110205	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9200	200	2	2.22	83429010	9120	25.92	9010	9250	9010	11700	6300	9000	9147.92	0.29	0	1037	9500	9250	9100	8850	8700	9175	8775	9	2700	100	6300	10	1	8931800	822	43.81	1.43	12	0.10	210.00	6412.00	12700	20220830	-27.56	7680	20221031	19.79	10720	-14.18	20230609	7930	16.02	20230104	12700	-27.56	20220830	7680	19.79	20221031	1.37	N	265740	100	8 억		25983	N	N	0	N	00	N
58	20230621	100632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9130	130	2	1.44	52350110	5728	16.28	9010	9250	9010	11700	6300	9000	9139.33	0.29	0	584	9500	9250	9100	8850	8700	9175	8775	9	2700	100	6300	10	1	8931800	815	43.48	1.42	12	0.06	210.00	6412.00	12700	20220830	-28.11	7680	20221031	18.88	10720	-14.83	20230609	7930	15.13	20230104	12700	-28.11	20220830	7680	18.88	20221031	1.37	N	265740	100	8 억		25983	N	N	0	N	00	N
59	20230621	090307	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9040	40	2	0.44	3747540	414	1.18	9010	9140	9010	11700	6300	9000	9052.03	0.29	0	-165	9500	9250	9100	8850	8700	9175	8775	9	2700	100	6300	10	1	8931800	807	43.05	1.41	12	0.00	210.00	6412.00	12700	20220830	-28.82	7680	20221031	17.71	10720	-15.67	20230609	7930	14.00	20230104	12700	-28.82	20220830	7680	17.71	20221031	1.37	N	265740	100	8 억		25983	N	N	0	N	00	N
60	20230620	160814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9000	-10	5	-0.11	321743230	35183	183.79	9010	9350	8950	11710	6310	9010	9144.85	0.24	0	4680	9376	9192	9036	8852	8696	9115	8775	9	2700	100	6300	10	1	8931800	804	42.86	1.40	12	0.39	210.00	6412.00	12700	20220830	-29.13	7680	20221031	17.19	10720	-16.04	20230609	7930	13.49	20230104	12700	-29.13	20220830	7680	17.19	20221031	1.38	N	265740	100	8 억		21338	N	N	0	N	00	N
61	20230620	150151	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9060	50	2	0.55	307270940	33578	175.41	9010	9350	8950	11710	6310	9010	9150.96	0.24	0	4904	9376	9192	9036	8852	8696	9115	8775	9	2700	100	6300	10	1	8931800	809	43.14	1.41	12	0.38	210.00	6412.00	12700	20220830	-28.66	7680	20221031	17.97	10720	-15.49	20230609	7930	14.25	20230104	12700	-28.66	20220830	7680	17.97	20221031	1.38	N	265740	100	8 억		21338	N	N	0	N	00	N
62	20230620	140200	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9080	70	2	0.78	293563380	32059	167.47	9010	9350	8950	11710	6310	9010	9156.97	0.24	0	4441	9376	9192	9036	8852	8696	9115	8775	9	2700	100	6300	10	1	8931800	811	43.24	1.42	12	0.36	210.00	6412.00	12700	20220830	-28.50	7680	20221031	18.23	10720	-15.30	20230609	7930	14.50	20230104	12700	-28.50	20220830	7680	18.23	20221031	1.38	N	265740	100	8 억		21338	N	N	0	N	00	N
63	20230620	130729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9120	110	2	1.22	251166670	27371	142.98	9010	9350	8950	11710	6310	9010	9176.38	0.24	0	3180	9376	9192	9036	8852	8696	9115	8775	9	2700	100	6300	10	1	8931800	815	43.43	1.42	12	0.31	210.00	6412.00	12700	20220830	-28.19	7680	20221031	18.75	10720	-14.93	20230609	7930	15.01	20230104	12700	-28.19	20220830	7680	18.75	20221031	1.38	N	265740	100	8 억		21338	N	N	0	N	00	N
64	20230620	120732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9080	70	2	0.78	209175890	22799	119.10	9010	9350	8950	11710	6310	9010	9174.78	0.24	0	5427	9376	9192	9036	8852	8696	9115	8775	9	2700	100	6300	10	1	8931800	811	43.24	1.42	12	0.26	210.00	6412.00	12700	20220830	-28.50	7680	20221031	18.23	10720	-15.30	20230609	7930	14.50	20230104	12700	-28.50	20220830	7680	18.23	20221031	1.38	N	265740	100	8 억		21338	N	N	0	N	00	N
65	20230620	110432	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9140	130	2	1.44	189974840	20691	108.09	9010	9350	8950	11710	6310	9010	9181.52	0.24	0	4556	9376	9192	9036	8852	8696	9115	8775	9	2700	100	6300	10	1	8931800	816	43.52	1.43	12	0.23	210.00	6412.00	12700	20220830	-28.03	7680	20221031	19.01	10720	-14.74	20230609	7930	15.26	20230104	12700	-28.03	20220830	7680	19.01	20221031	1.38	N	265740	100	8 억		21338	N	N	0	N	00	N
66	20230620	100244	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9220	210	2	2.33	154582760	16819	87.86	9010	9350	8950	11710	6310	9010	9190.96	0.24	0	4421	9376	9192	9036	8852	8696	9115	8775	9	2700	100	6300	10	1	8931800	824	43.90	1.44	12	0.19	210.00	6412.00	12700	20220830	-27.40	7680	20221031	20.05	10720	-13.99	20230609	7930	16.27	20230104	12700	-27.40	20220830	7680	20.05	20221031	1.38	N	265740	100	8 억		21338	N	N	0	N	00	N
67	20230620	090828	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8990	-20	5	-0.22	2866860	319	1.67	9010	9010	8950	11710	6310	9010	8987.02	0.24	0	22	9376	9192	9036	8852	8696	9115	8775	9	2700	100	6300	10	1	8931800	803	42.81	1.40	12	0.00	210.00	6412.00	12700	20220830	-29.21	7680	20221031	17.06	10720	-16.14	20230609	7930	13.37	20230104	12700	-29.21	20220830	7680	17.06	20221031	1.38	N	265740	100	8 억		21338	N	N	0	N	00	N
68	20230619	160415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9010	-130	5	-1.42	171765190	19143	129.01	9140	9220	8880	11880	6400	9140	8972.74	0.25	0	-1217	9333	9236	9123	9026	8913	9285	9075	9	2740	100	6390	10	1	8931800	805	42.90	1.41	12	0.21	210.00	6412.00	12700	20220830	-29.06	7680	20221031	17.32	10720	-15.95	20230609	7930	13.62	20230104	12700	-29.06	20220830	7680	17.32	20221031	1.38	N	265740	100	8 억		22555	N	N	0	N	00	N
69	20230619	150302	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8940	-200	5	-2.19	140655650	15658	105.53	9140	9220	8880	11880	6400	9140	8982.99	0.25	0	-1316	9333	9236	9123	9026	8913	9285	9075	9	2740	100	6390	10	1	8931800	799	42.57	1.39	12	0.18	210.00	6412.00	12700	20220830	-29.61	7680	20221031	16.41	10720	-16.60	20230609	7930	12.74	20230104	12700	-29.61	20220830	7680	16.41	20221031	1.38	N	265740	100	8 억		22555	N	N	0	N	00	N
70	20230619	140538	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8940	-200	5	-2.19	115284320	12812	86.35	9140	9220	8910	11880	6400	9140	8998.15	0.25	0	-1011	9333	9236	9123	9026	8913	9285	9075	9	2740	100	6390	10	1	8931800	799	42.57	1.39	12	0.14	210.00	6412.00	12700	20220830	-29.61	7680	20221031	16.41	10720	-16.60	20230609	7930	12.74	20230104	12700	-29.61	20220830	7680	16.41	20221031	1.38	N	265740	100	8 억		22555	N	N	0	N	00	N
71	20230619	130550	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8970	-170	5	-1.86	86832340	9633	64.92	9140	9220	8960	11880	6400	9140	9014.05	0.25	0	-1020	9333	9236	9123	9026	8913	9285	9075	9	2740	100	6390	10	1	8931800	801	42.71	1.40	12	0.11	210.00	6412.00	12700	20220830	-29.37	7680	20221031	16.80	10720	-16.32	20230609	7930	13.11	20230104	12700	-29.37	20220830	7680	16.80	20221031	1.38	N	265740	100	8 억		22555	N	N	0	N	00	N
72	20230619	120732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9020	-120	5	-1.31	72350120	8020	54.05	9140	9220	8960	11880	6400	9140	9021.21	0.25	0	-1159	9333	9236	9123	9026	8913	9285	9075	9	2740	100	6390	10	1	8931800	806	42.95	1.41	12	0.09	210.00	6412.00	12700	20220830	-28.98	7680	20221031	17.45	10720	-15.86	20230609	7930	13.75	20230104	12700	-28.98	20220830	7680	17.45	20221031	1.38	N	265740	100	8 억		22555	N	N	0	N	00	N
73	20230619	110131	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9000	-140	5	-1.53	70727220	7840	52.84	9140	9220	8960	11880	6400	9140	9021.33	0.25	0	-1146	9333	9236	9123	9026	8913	9285	9075	9	2740	100	6390	10	1	8931800	804	42.86	1.40	12	0.09	210.00	6412.00	12700	20220830	-29.13	7680	20221031	17.19	10720	-16.04	20230609	7930	13.49	20230104	12700	-29.13	20220830	7680	17.19	20221031	1.38	N	265740	100	8 억		22555	N	N	0	N	00	N
74	20230619	100103	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9020	-120	5	-1.31	36654530	4045	27.26	9140	9220	9010	11880	6400	9140	9061.69	0.25	0	-729	9333	9236	9123	9026	8913	9285	9075	9	2740	100	6390	10	1	8931800	806	42.95	1.41	12	0.05	210.00	6412.00	12700	20220830	-28.98	7680	20221031	17.45	10720	-15.86	20230609	7930	13.75	20230104	12700	-28.98	20220830	7680	17.45	20221031	1.38	N	265740	100	8 억		22555	N	N	0	N	00	N
75	20230619	090711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9130	-10	5	-0.11	13448370	1476	9.95	9140	9220	9040	11880	6400	9140	9111.36	0.25	0	-119	9333	9236	9123	9026	8913	9285	9075	9	2740	100	6390	10	1	8931800	815	43.48	1.42	12	0.02	210.00	6412.00	12700	20220830	-28.11	7680	20221031	18.88	10720	-14.83	20230609	7930	15.13	20230104	12700	-28.11	20220830	7680	18.88	20221031	1.38	N	265740	100	8 억		22555	N	N	0	N	00	N
76	20230616	160913	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9140	110	2	1.22	134879080	14775	92.06	9030	9220	9010	11730	6330	9030	9128.87	0.24	0	1415	9143	9086	8993	8936	8843	9040	8890	9	2700	100	6320	10	1	8931800	816	43.52	1.43	12	0.17	210.00	6412.00	12700	20220830	-28.03	7680	20221031	19.01	10720	-14.74	20230609	7930	15.26	20230104	12700	-28.03	20220830	7680	19.01	20221031	1.35	N	265740	100	8 억		21140	N	N	0	N	00	N
77	20230616	150230	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9060	30	2	0.33	118509600	12975	80.85	9030	9220	9010	11730	6330	9030	9133.69	0.24	0	1400	9143	9086	8993	8936	8843	9040	8890	9	2700	100	6320	10	1	8931800	809	43.14	1.41	12	0.15	210.00	6412.00	12700	20220830	-28.66	7680	20221031	17.97	10720	-15.49	20230609	7930	14.25	20230104	12700	-28.66	20220830	7680	17.97	20221031	1.35	N	265740	100	8 억		21140	N	N	0	N	00	N
78	20230616	140948	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9030	0	3	0.00	111004430	12145	75.67	9030	9220	9010	11730	6330	9030	9139.93	0.24	0	1410	9143	9086	8993	8936	8843	9040	8890	9	2700	100	6320	10	1	8931800	807	43.00	1.41	12	0.14	210.00	6412.00	12700	20220830	-28.90	7680	20221031	17.58	10720	-15.76	20230609	7930	13.87	20230104	12700	-28.90	20220830	7680	17.58	20221031	1.35	N	265740	100	8 억		21140	N	N	0	N	00	N
79	20230616	130519	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9150	120	2	1.33	94746380	10353	64.51	9030	9220	9010	11730	6330	9030	9151.59	0.24	0	1832	9143	9086	8993	8936	8843	9040	8890	9	2700	100	6320	10	1	8931800	817	43.57	1.43	12	0.12	210.00	6412.00	12700	20220830	-27.95	7680	20221031	19.14	10720	-14.65	20230609	7930	15.38	20230104	12700	-27.95	20220830	7680	19.14	20221031	1.35	N	265740	100	8 억		21140	N	N	0	N	00	N
80	20230616	120848	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9130	100	2	1.11	93182750	10182	63.44	9030	9220	9010	11730	6330	9030	9151.71	0.24	0	1865	9143	9086	8993	8936	8843	9040	8890	9	2700	100	6320	10	1	8931800	815	43.48	1.42	12	0.11	210.00	6412.00	12700	20220830	-28.11	7680	20221031	18.88	10720	-14.83	20230609	7930	15.13	20230104	12700	-28.11	20220830	7680	18.88	20221031	1.35	N	265740	100	8 억		21140	N	N	0	N	00	N
81	20230616	110135	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9180	150	2	1.66	84462650	9228	57.50	9030	9220	9010	11730	6330	9030	9152.87	0.24	0	1881	9143	9086	8993	8936	8843	9040	8890	9	2700	100	6320	10	1	8931800	820	43.71	1.43	12	0.10	210.00	6412.00	12700	20220830	-27.72	7680	20221031	19.53	10720	-14.37	20230609	7930	15.76	20230104	12700	-27.72	20220830	7680	19.53	20221031	1.35	N	265740	100	8 억		21140	N	N	0	N	00	N
82	20230616	100829	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9180	150	2	1.66	79923770	8732	54.41	9030	9220	9010	11730	6330	9030	9152.97	0.24	0	1847	9143	9086	8993	8936	8843	9040	8890	9	2700	100	6320	10	1	8931800	820	43.71	1.43	12	0.10	210.00	6412.00	12700	20220830	-27.72	7680	20221031	19.53	10720	-14.37	20230609	7930	15.76	20230104	12700	-27.72	20220830	7680	19.53	20221031	1.35	N	265740	100	8 억		21140	N	N	0	N	00	N
83	20230616	090447	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9070	40	2	0.44	9066140	1004	6.26	9030	9070	9010	11730	6330	9030	9030.02	0.24	0	233	9143	9086	8993	8936	8843	9040	8890	9	2700	100	6320	10	1	8931800	810	43.19	1.41	12	0.01	210.00	6412.00	12700	20220830	-28.58	7680	20221031	18.10	10720	-15.39	20230609	7930	14.38	20230104	12700	-28.58	20220830	7680	18.10	20221031	1.35	N	265740	100	8 억		21140	N	N	0	N	00	N
84	20230615	150730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9000	-40	5	-0.44	134834660	15046	40.98	9040	9050	8900	11750	6330	9040	8961.50	0.24	0	-401	9446	9242	9046	8842	8646	9145	8745	9	2710	100	6320	10	1	8931800	804	42.86	1.40	12	0.17	210.00	6412.00	12700	20220830	-29.13	7680	20221031	17.19	10720	-16.04	20230609	7930	13.49	20230104	12700	-29.13	20220830	7680	17.19	20221031	1.34	N	265740	100	8 억		21512	N	N	0	N	00	N
85	20230615	141113	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8970	-70	5	-0.77	121806870	13594	37.02	9040	9050	8900	11750	6330	9040	8960.34	0.24	0	-361	9446	9242	9046	8842	8646	9145	8745	9	2710	100	6320	10	1	8931800	801	42.71	1.40	12	0.15	210.00	6412.00	12700	20220830	-29.37	7680	20221031	16.80	10720	-16.32	20230609	7930	13.11	20230104	12700	-29.37	20220830	7680	16.80	20221031	1.34	N	265740	100	8 억		21512	N	N	0	N	00	N
86	20230615	130209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9000	-40	5	-0.44	109555260	12226	33.30	9040	9050	8900	11750	6330	9040	8960.84	0.24	0	-69	9446	9242	9046	8842	8646	9145	8745	9	2710	100	6320	10	1	8931800	804	42.86	1.40	12	0.14	210.00	6412.00	12700	20220830	-29.13	7680	20221031	17.19	10720	-16.04	20230609	7930	13.49	20230104	12700	-29.13	20220830	7680	17.19	20221031	1.34	N	265740	100	8 억		21512	N	N	0	N	00	N
87	20230615	120116	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8930	-110	5	-1.22	105278400	11750	32.00	9040	9050	8900	11750	6330	9040	8959.86	0.24	0	25	9446	9242	9046	8842	8646	9145	8745	9	2710	100	6320	10	1	8931800	798	42.52	1.39	12	0.13	210.00	6412.00	12700	20220830	-29.69	7680	20221031	16.28	10720	-16.70	20230609	7930	12.61	20230104	12700	-29.69	20220830	7680	16.28	20221031	1.34	N	265740	100	8 억		21512	N	N	0	N	00	N
88	20230615	110523	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8920	-120	5	-1.33	99500670	11103	30.24	9040	9050	8900	11750	6330	9040	8961.60	0.24	0	21	9446	9242	9046	8842	8646	9145	8745	9	2710	100	6320	10	1	8931800	797	42.48	1.39	12	0.12	210.00	6412.00	12700	20220830	-29.76	7680	20221031	16.15	10720	-16.79	20230609	7930	12.48	20230104	12700	-29.76	20220830	7680	16.15	20221031	1.34	N	265740	100	8 억		21512	N	N	0	N	00	N
89	20230611	184539	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9400	950	2	11.24	6734432440	686348	21249.16	8520	10720	8440	10980	5920	8450	9813.91	0.15	-5705	-7326	8703	8576	8513	8386	8323	8545	8355	9	2530	100	5910	10	1	8931800	840	44.76	1.47	12	7.68	210.00	6412.00	12700	20220830	-25.98	7680	20221031	22.40	10720	-12.31	20230609	7930	18.54	20230104	12700	-25.98	20220830	7680	22.40	20221031	1.25	N	265740	100	8 억		13417	N	N	0	N	00	N