KissMeData/086710/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	160629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10400	230	2	2.26	2055287040	202214	103.00	10170	10490	9790	13220	7120	10170	10163.78	4.34	0	15103	11030	10600	10320	9890	9610	10460	9750	61	3050	500	6710	10	1	12203280	1269	6.46	1.93	12	1.66	1609.00	5393.00	10910	20230628	-4.67	4535	20221014	129.33	10910	-4.67	20230628	5800	79.31	20230314	10910	-4.67	20230628	4535	129.33	20221014	3.61	N	086710	500	61 억		529873	N	N	0	N	00	N
3	20230630	150632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10370	200	2	1.97	1974125810	194404	99.02	10170	10490	9790	13220	7120	10170	10154.76	4.34	0	16480	11030	10600	10320	9890	9610	10460	9750	61	3050	500	6710	10	1	12203280	1265	6.44	1.92	12	1.59	1609.00	5393.00	10910	20230628	-4.95	4535	20221014	128.67	10910	-4.95	20230628	5800	78.79	20230314	10910	-4.95	20230628	4535	128.67	20221014	3.61	N	086710	500	61 억		529873	N	N	0	N	00	N
4	20230630	140630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10390	220	2	2.16	1777144580	175459	89.37	10170	10490	9790	13220	7120	10170	10128.55	4.34	0	21340	11030	10600	10320	9890	9610	10460	9750	61	3050	500	6710	10	1	12203280	1268	6.46	1.93	12	1.44	1609.00	5393.00	10910	20230628	-4.77	4535	20221014	129.11	10910	-4.77	20230628	5800	79.14	20230314	10910	-4.77	20230628	4535	129.11	20221014	3.61	N	086710	500	61 억		529873	N	N	0	N	00	N
5	20230630	130632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10250	80	2	0.79	1534786830	151942	77.39	10170	10490	9790	13220	7120	10170	10101.14	4.34	0	20085	11030	10600	10320	9890	9610	10460	9750	61	3050	500	6710	10	1	12203280	1251	6.37	1.90	12	1.25	1609.00	5393.00	10910	20230628	-6.05	4535	20221014	126.02	10910	-6.05	20230628	5800	76.72	20230314	10910	-6.05	20230628	4535	126.02	20221014	3.61	N	086710	500	61 억		529873	N	N	0	N	00	N
6	20230630	120628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10130	-40	5	-0.39	1449961910	143609	73.15	10170	10490	9790	13220	7120	10170	10096.59	4.34	0	16719	11030	10600	10320	9890	9610	10460	9750	61	3050	500	6710	10	1	12203280	1236	6.30	1.88	12	1.18	1609.00	5393.00	10910	20230628	-7.15	4535	20221014	123.37	10910	-7.15	20230628	5800	74.66	20230314	10910	-7.15	20230628	4535	123.37	20221014	3.61	N	086710	500	61 억		529873	N	N	0	N	00	N
7	20230630	110631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10040	-130	5	-1.28	1301674780	128810	65.61	10170	10490	9790	13220	7120	10170	10105.39	4.34	0	14969	11030	10600	10320	9890	9610	10460	9750	61	3050	500	6710	10	1	12203280	1225	6.24	1.86	12	1.06	1609.00	5393.00	10910	20230628	-7.97	4535	20221014	121.39	10910	-7.97	20230628	5800	73.10	20230314	10910	-7.97	20230628	4535	121.39	20221014	3.61	N	086710	500	61 억		529873	N	N	0	N	00	N
8	20230630	100631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10040	-130	5	-1.28	761816920	74493	37.94	10170	10490	10000	13220	7120	10170	10226.69	4.34	0	3703	11030	10600	10320	9890	9610	10460	9750	61	3050	500	6710	10	1	12203280	1225	6.24	1.86	12	0.61	1609.00	5393.00	10910	20230628	-7.97	4535	20221014	121.39	10910	-7.97	20230628	5800	73.10	20230314	10910	-7.97	20230628	4535	121.39	20221014	3.61	N	086710	500	61 억		529873	N	N	0	N	00	N
9	20230630	090632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10330	160	2	1.57	144901950	14090	7.18	10170	10340	10130	13220	7120	10170	10284.03	4.34	0	197	11030	10600	10320	9890	9610	10460	9750	61	3050	500	6710	10	1	12203280	1261	6.42	1.92	12	0.12	1609.00	5393.00	10910	20230628	-5.32	4535	20221014	127.78	10910	-5.32	20230628	5800	78.10	20230314	10910	-5.32	20230628	4535	127.78	20221014	3.61	N	086710	500	61 억		529873	N	N	0	N	00	N
10	20230629	160631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10170	-390	5	-3.69	2000462720	195986	44.56	10560	10750	10040	13720	7400	10560	10207.17	4.49	0	-19066	11333	10946	10523	10136	9713	11140	10330	61	3160	500	6960	10	1	12203280	1241	6.32	1.89	12	1.61	1609.00	5393.00	10910	20230628	-6.78	4535	20221014	124.26	10910	-6.78	20230628	5800	75.34	20230314	10910	-6.78	20230628	4535	124.26	20221014	3.48	N	086710	500	61 억		548305	N	N	0	N	00	N
11	20230629	150628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10150	-410	5	-3.88	1942619020	190284	43.26	10560	10750	10040	13720	7400	10560	10209.01	4.49	0	-19783	11333	10946	10523	10136	9713	11140	10330	61	3160	500	6960	10	1	12203280	1239	6.31	1.88	12	1.56	1609.00	5393.00	10910	20230628	-6.97	4535	20221014	123.81	10910	-6.97	20230628	5800	75.00	20230314	10910	-6.97	20230628	4535	123.81	20221014	3.48	N	086710	500	61 억		548305	N	N	0	N	00	N
12	20230629	140626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10220	-340	5	-3.22	1709439160	167324	38.04	10560	10750	10040	13720	7400	10560	10216.30	4.49	0	-20461	11333	10946	10523	10136	9713	11140	10330	61	3160	500	6960	10	1	12203280	1247	6.35	1.90	12	1.37	1609.00	5393.00	10910	20230628	-6.32	4535	20221014	125.36	10910	-6.32	20230628	5800	76.21	20230314	10910	-6.32	20230628	4535	125.36	20221014	3.48	N	086710	500	61 억		548305	N	N	0	N	00	N
13	20230629	130627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10230	-330	5	-3.12	1576919300	154343	35.09	10560	10750	10040	13720	7400	10560	10216.94	4.49	0	-17536	11333	10946	10523	10136	9713	11140	10330	61	3160	500	6960	10	1	12203280	1248	6.36	1.90	12	1.26	1609.00	5393.00	10910	20230628	-6.23	4535	20221014	125.58	10910	-6.23	20230628	5800	76.38	20230314	10910	-6.23	20230628	4535	125.58	20221014	3.48	N	086710	500	61 억		548305	N	N	0	N	00	N
14	20230629	120629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10270	-290	5	-2.75	1517715240	148567	33.78	10560	10750	10040	13720	7400	10560	10215.65	4.49	0	-15718	11333	10946	10523	10136	9713	11140	10330	61	3160	500	6960	10	1	12203280	1253	6.38	1.90	12	1.22	1609.00	5393.00	10910	20230628	-5.87	4535	20221014	126.46	10910	-5.87	20230628	5800	77.07	20230314	10910	-5.87	20230628	4535	126.46	20221014	3.48	N	086710	500	61 억		548305	N	N	0	N	00	N
15	20230629	110629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10200	-360	5	-3.41	1421353500	139156	31.64	10560	10750	10040	13720	7400	10560	10214.05	4.49	0	-18386	11333	10946	10523	10136	9713	11140	10330	61	3160	500	6960	10	1	12203280	1245	6.34	1.89	12	1.14	1609.00	5393.00	10910	20230628	-6.51	4535	20221014	124.92	10910	-6.51	20230628	5800	75.86	20230314	10910	-6.51	20230628	4535	124.92	20221014	3.48	N	086710	500	61 억		548305	N	N	0	N	00	N
16	20230629	100630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10340	-220	5	-2.08	1046555060	102368	23.27	10560	10750	10040	13720	7400	10560	10223.39	4.49	0	-6542	11333	10946	10523	10136	9713	11140	10330	61	3160	500	6960	10	1	12203280	1262	6.43	1.92	12	0.84	1609.00	5393.00	10910	20230628	-5.22	4535	20221014	128.00	10910	-5.22	20230628	5800	78.28	20230314	10910	-5.22	20230628	4535	128.00	20221014	3.48	N	086710	500	61 억		548305	N	N	0	N	00	N
17	20230629	090612	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10280	-280	5	-2.65	173902120	16804	3.82	10560	10750	10120	13720	7400	10560	10348.60	4.49	0	-372	11333	10946	10523	10136	9713	11140	10330	61	3160	500	6960	10	1	12203280	1254	6.39	1.91	12	0.14	1609.00	5393.00	10910	20230628	-5.77	4535	20221014	126.68	10910	-5.77	20230628	5800	77.24	20230314	10910	-5.77	20230628	4535	126.68	20221014	3.48	N	086710	500	61 억		548305	N	N	0	N	00	N
18	20230628	160621	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10560	230	2	2.23	4670317050	438823	114.37	10300	10910	10100	13420	7240	10330	10643.07	4.27	0	26133	10850	10590	10240	9980	9630	10720	10110	61	3090	500	6810	10	1	12203280	1289	6.56	1.96	12	3.60	1609.00	5393.00	10910	20230628	-3.21	4535	20221014	132.86	10910	-3.21	20230628	5800	82.07	20230314	10910	-3.21	20230628	4535	132.86	20221014	3.51	N	086710	500	61 억		520555	N	N	0	N	00	N
19	20230628	150626	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10560	230	2	2.23	4588636860	431100	112.36	10300	10910	10100	13420	7240	10330	10644.17	4.27	0	28151	10850	10590	10240	9980	9630	10720	10110	61	3090	500	6810	10	1	12203280	1289	6.56	1.96	12	3.53	1609.00	5393.00	10910	20230628	-3.21	4535	20221014	132.86	10910	-3.21	20230628	5800	82.07	20230314	10910	-3.21	20230628	4535	132.86	20221014	3.51	N	086710	500	61 억		520555	N	N	0	N	00	N
20	20230628	140623	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10580	250	2	2.42	4287300530	402679	104.95	10300	10910	10100	13420	7240	10330	10647.11	4.27	0	33751	10850	10590	10240	9980	9630	10720	10110	61	3090	500	6810	10	1	12203280	1291	6.58	1.96	12	3.30	1609.00	5393.00	10910	20230628	-3.02	4535	20221014	133.30	10910	-3.02	20230628	5800	82.41	20230314	10910	-3.02	20230628	4535	133.30	20221014	3.51	N	086710	500	61 억		520555	N	N	0	N	00	N
21	20230628	130624	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10570	240	2	2.32	3834744460	359964	93.82	10300	10910	10100	13420	7240	10330	10653.32	4.27	0	30353	10850	10590	10240	9980	9630	10720	10110	61	3090	500	6810	10	1	12203280	1290	6.57	1.96	12	2.95	1609.00	5393.00	10910	20230628	-3.12	4535	20221014	133.08	10910	-3.12	20230628	5800	82.24	20230314	10910	-3.12	20230628	4535	133.08	20221014	3.51	N	086710	500	61 억		520555	N	N	0	N	00	N
22	20230628	120616	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10840	510	2	4.94	3321749210	312206	81.37	10300	10900	10100	13420	7240	10330	10639.82	4.27	0	18379	10850	10590	10240	9980	9630	10720	10110	61	3090	500	6810	10	1	12203280	1323	6.74	2.01	12	2.56	1609.00	5393.00	10900	20230628	-0.55	4535	20221014	139.03	10900	-0.55	20230628	5800	86.90	20230314	10900	-0.55	20230628	4535	139.03	20221014	3.51	N	086710	500	61 억		520555	N	N	0	N	00	N
23	20230628	110628	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10550	220	2	2.13	2882261670	271215	70.69	10300	10900	10100	13420	7240	10330	10627.45	4.27	0	26329	10850	10590	10240	9980	9630	10720	10110	61	3090	500	6810	10	1	12203280	1287	6.56	1.96	12	2.22	1609.00	5393.00	10900	20230628	-3.21	4535	20221014	132.64	10900	-3.21	20230628	5800	81.90	20230314	10900	-3.21	20230628	4535	132.64	20221014	3.51	N	086710	500	61 억		520555	N	N	0	N	00	N
24	20230628	100629	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10650	320	2	3.10	2523436780	237236	61.83	10300	10900	10100	13420	7240	10330	10637.09	4.27	0	21835	10850	10590	10240	9980	9630	10720	10110	61	3090	500	6810	10	1	12203280	1300	6.62	1.97	12	1.94	1609.00	5393.00	10900	20230628	-2.29	4535	20221014	134.84	10900	-2.29	20230628	5800	83.62	20230314	10900	-2.29	20230628	4535	134.84	20221014	3.51	N	086710	500	61 억		520555	N	N	0	N	00	N
25	20230628	090625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	10410	80	2	0.77	218924850	21256	5.54	10300	10420	10100	13420	7240	10330	10299.13	4.27	0	-6568	10850	10590	10240	9980	9630	10720	10110	61	3090	500	6810	10	1	12203280	1270	6.47	1.93	12	0.17	1609.00	5393.00	10500	20230627	-0.86	4535	20221014	129.55	10500	-0.86	20230627	5800	79.48	20230314	10500	-0.86	20230627	4535	129.55	20221014	3.51	N	086710	500	61 억		520555	N	N	0	N	00	N
26	20230627	160625	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10330	460	2	4.66	3884237470	382279	81.68	9890	10500	9890	12830	6910	9870	10159.61	4.39	0	-31250	10850	10360	9690	9200	8530	10605	9445	61	2960	500	6510	10	1	12203280	1261	6.42	1.92	12	3.13	1609.00	5393.00	10500	20230627	-1.62	4535	20221014	127.78	10500	-1.62	20230627	5800	78.10	20230314	10500	-1.62	20230627	4535	127.78	20221014	3.68	N	086710	500	61 억		535653	N	N	0	N	00	N
27	20230627	150629	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10310	440	2	4.46	3693828500	363800	77.73	9890	10500	9890	12830	6910	9870	10153.46	4.39	0	-33995	10850	10360	9690	9200	8530	10605	9445	61	2960	500	6510	10	1	12203280	1258	6.41	1.91	12	2.98	1609.00	5393.00	10500	20230627	-1.81	4535	20221014	127.34	10500	-1.81	20230627	5800	77.76	20230314	10500	-1.81	20230627	4535	127.34	20221014	3.68	N	086710	500	61 억		535653	N	N	0	N	00	N
28	20230627	140637	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10170	300	2	3.04	3113638680	307317	65.66	9890	10500	9890	12830	6910	9870	10131.68	4.39	0	-26386	10850	10360	9690	9200	8530	10605	9445	61	2960	500	6510	10	1	12203280	1241	6.32	1.89	12	2.52	1609.00	5393.00	10500	20230627	-3.14	4535	20221014	124.26	10500	-3.14	20230627	5800	75.34	20230314	10500	-3.14	20230627	4535	124.26	20221014	3.68	N	086710	500	61 억		535653	N	N	0	N	00	N
29	20230627	130635	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	9990	120	2	1.22	2886551030	284837	60.86	9890	10500	9890	12830	6910	9870	10134.05	4.39	0	-24255	10850	10360	9690	9200	8530	10605	9445	61	2960	500	6510	10	1	12203280	1219	6.21	1.85	12	2.33	1609.00	5393.00	10500	20230627	-4.86	4535	20221014	120.29	10500	-4.86	20230627	5800	72.24	20230314	10500	-4.86	20230627	4535	120.29	20221014	3.68	N	086710	500	61 억		535653	N	N	0	N	00	N
30	20230627	120636	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10080	210	2	2.13	2641079810	260350	55.63	9890	10500	9890	12830	6910	9870	10144.34	4.39	0	-23151	10850	10360	9690	9200	8530	10605	9445	61	2960	500	6510	10	1	12203280	1230	6.26	1.87	12	2.13	1609.00	5393.00	10500	20230627	-4.00	4535	20221014	122.27	10500	-4.00	20230627	5800	73.79	20230314	10500	-4.00	20230627	4535	122.27	20221014	3.68	N	086710	500	61 억		535653	N	N	0	N	00	N
31	20230627	110639	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10200	330	2	3.34	2413865320	237903	50.83	9890	10500	9890	12830	6910	9870	10146.43	4.39	0	-23487	10850	10360	9690	9200	8530	10605	9445	61	2960	500	6510	10	1	12203280	1245	6.34	1.89	12	1.95	1609.00	5393.00	10500	20230627	-2.86	4535	20221014	124.92	10500	-2.86	20230627	5800	75.86	20230314	10500	-2.86	20230627	4535	124.92	20221014	3.68	N	086710	500	61 억		535653	N	N	0	N	00	N
32	20230627	100622	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10180	310	2	3.14	1882821450	185193	39.57	9890	10500	9890	12830	6910	9870	10166.81	4.39	0	-11835	10850	10360	9690	9200	8530	10605	9445	61	2960	500	6510	10	1	12203280	1242	6.33	1.89	12	1.52	1609.00	5393.00	10500	20230627	-3.05	4535	20221014	124.48	10500	-3.05	20230627	5800	75.52	20230314	10500	-3.05	20230627	4535	124.48	20221014	3.68	N	086710	500	61 억		535653	N	N	0	N	00	N
33	20230627	090626	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10100	230	2	2.33	147438760	14720	3.15	9890	10190	9890	12830	6910	9870	10016.22	4.39	0	776	10850	10360	9690	9200	8530	10605	9445	61	2960	500	6510	10	1	12203280	1233	6.28	1.87	12	0.12	1609.00	5393.00	10190	20230627	-0.88	4535	20221014	122.71	10190	-0.88	20230627	5800	74.14	20230314	10190	-0.88	20230627	4535	122.71	20221014	3.68	N	086710	500	61 억		535653	N	N	0	N	00	N
34	20230626	160623	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	9870	340	2	3.57	4557556280	466008	61.78	9470	10180	9020	12380	6680	9530	9779.74	4.31	0	7946	10103	9816	9483	9196	8863	9960	9340	61	2850	500	6280	10	1	12203280	1204	6.13	1.83	12	3.82	1609.00	5393.00	10180	20230626	-3.05	4535	20221014	117.64	10180	-3.05	20230626	5800	70.17	20230314	10180	-3.05	20230626	4535	117.64	20221014	3.75	N	086710	500	61 억		526482	N	N	0	N	00	N
35	20230626	150628	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	9940	410	2	4.30	4387748810	448839	59.50	9470	10180	9020	12380	6680	9530	9775.78	4.31	0	2701	10103	9816	9483	9196	8863	9960	9340	61	2850	500	6280	10	1	12203280	1213	6.18	1.84	12	3.68	1609.00	5393.00	10180	20230626	-2.36	4535	20221014	119.18	10180	-2.36	20230626	5800	71.38	20230314	10180	-2.36	20230626	4535	119.18	20221014	3.75	N	086710	500	61 억		526482	N	N	0	N	00	N
36	20230626	140628	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	9980	450	2	4.72	3911349960	401047	53.16	9470	10180	9020	12380	6680	9530	9752.85	4.31	0	-9428	10103	9816	9483	9196	8863	9960	9340	61	2850	500	6280	10	1	12203280	1218	6.20	1.85	12	3.29	1609.00	5393.00	10180	20230626	-1.96	4535	20221014	120.07	10180	-1.96	20230626	5800	72.07	20230314	10180	-1.96	20230626	4535	120.07	20221014	3.75	N	086710	500	61 억		526482	N	N	0	N	00	N
37	20230626	130624	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	10140	610	2	6.40	3350563150	345382	45.79	9470	10170	9020	12380	6680	9530	9701.04	4.31	0	-14289	10103	9816	9483	9196	8863	9960	9340	61	2850	500	6280	10	1	12203280	1237	6.30	1.88	12	2.83	1609.00	5393.00	10170	20230626	-0.29	4535	20221014	123.59	10170	-0.29	20230626	5800	74.83	20230314	10170	-0.29	20230626	4535	123.59	20221014	3.75	N	086710	500	61 억		526482	N	N	0	N	00	N
38	20230626	120624	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	9880	350	2	3.67	2377506900	247990	32.87	9470	9950	9020	12380	6680	9530	9587.11	4.31	0	-28934	10103	9816	9483	9196	8863	9960	9340	61	2850	500	6280	10	1	12203280	1206	6.14	1.83	12	2.03	1609.00	5393.00	9950	20230626	-0.70	4535	20221014	117.86	9950	-0.70	20230626	5800	70.34	20230314	9950	-0.70	20230626	4535	117.86	20221014	3.75	N	086710	500	61 억		526482	N	N	0	N	00	N
39	20230626	110623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9700	170	2	1.78	1560250560	164914	21.86	9470	9750	9020	12380	6680	9530	9460.99	4.31	0	-25623	10103	9816	9483	9196	8863	9960	9340	61	2850	500	6280	10	1	12203280	1184	6.03	1.80	12	1.35	1609.00	5393.00	9790	20230619	-0.92	4535	20221014	113.89	9790	-0.92	20230619	5800	67.24	20230314	9790	-0.92	20230619	4535	113.89	20221014	3.75	N	086710	500	61 억		526482	N	N	0	N	00	N
40	20230626	100623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9520	-10	5	-0.10	1001181410	106829	14.16	9470	9530	9020	12380	6680	9530	9371.80	4.31	0	-16423	10103	9816	9483	9196	8863	9960	9340	61	2850	500	6280	10	1	12203280	1162	5.92	1.77	12	0.88	1609.00	5393.00	9790	20230619	-2.76	4535	20221014	109.92	9790	-2.76	20230619	5800	64.14	20230314	9790	-2.76	20230619	4535	109.92	20221014	3.75	N	086710	500	61 억		526482	N	N	0	N	00	N
41	20230626	090625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9310	-220	5	-2.31	545454260	58314	7.73	9470	9530	9020	12380	6680	9530	9353.71	4.31	0	-8745	10103	9816	9483	9196	8863	9960	9340	61	2850	500	6280	10	1	12203280	1136	5.79	1.73	12	0.48	1609.00	5393.00	9790	20230619	-4.90	4535	20221014	105.29	9790	-4.90	20230619	5800	60.52	20230314	9790	-4.90	20230619	4535	105.29	20221014	3.75	N	086710	500	61 억		526482	N	N	0	N	00	N
42	20230623	171543	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9530	560	2	6.24	7166970130	752846	528.48	9150	9770	9150	11660	6280	8970	9519.86	3.13	0	152909	9323	9146	9003	8826	8683	9235	8915	61	2690	500	5920	10	1	12203280	1163	5.92	1.77	12	6.17	1609.00	5393.00	9790	20230619	-2.66	4535	20221014	110.14	9790	-2.66	20230619	5800	64.31	20230314	9790	-2.66	20230619	4535	110.14	20221014	3.88	N	086710	500	61 억		381536	N	N	0	N	00	N
43	20230623	140519	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9630	660	2	7.36	6346932680	667281	468.41	9150	9770	9150	11660	6280	8970	9511.63	3.13	0	131614	9323	9146	9003	8826	8683	9235	8915	61	2690	500	5920	10	1	12203280	1175	5.99	1.79	12	5.47	1609.00	5393.00	9790	20230619	-1.63	4535	20221014	112.35	9790	-1.63	20230619	5800	66.03	20230314	9790	-1.63	20230619	4535	112.35	20221014	3.88	N	086710	500	61 억		381536	N	N	0	N	00	N
44	20230622	160846	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8970	-70	5	-0.77	1280122290	142183	42.42	8900	9180	8860	11750	6330	9040	9003.38	3.08	0	5093	9833	9436	9213	8816	8593	9325	8705	61	2710	500	5960	10	1	12203280	1095	5.57	1.66	12	1.17	1609.00	5393.00	9790	20230619	-8.38	4535	20221014	97.79	9790	-8.38	20230619	5800	54.66	20230314	9790	-8.38	20230619	4535	97.79	20221014	3.77	N	086710	500	61 억		376438	N	N	2793	N	00	N
45	20230622	150256	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9000	-40	5	-0.44	1105691650	122643	36.59	8900	9180	8860	11750	6330	9040	9015.44	3.08	0	-1036	9833	9436	9213	8816	8593	9325	8705	61	2710	500	5960	10	1	12203280	1098	5.59	1.67	12	1.01	1609.00	5393.00	9790	20230619	-8.07	4535	20221014	98.46	9790	-8.07	20230619	5800	55.17	20230314	9790	-8.07	20230619	4535	98.46	20221014	3.77	N	086710	500	61 억		376438	N	N	2793	N	00	N
46	20230622	140413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9010	-30	5	-0.33	935559400	103665	30.93	8900	9180	8860	11750	6330	9040	9024.77	3.08	0	-1014	9833	9436	9213	8816	8593	9325	8705	61	2710	500	5960	10	1	12203280	1100	5.60	1.67	12	0.85	1609.00	5393.00	9790	20230619	-7.97	4535	20221014	98.68	9790	-7.97	20230619	5800	55.34	20230314	9790	-7.97	20230619	4535	98.68	20221014	3.77	N	086710	500	61 억		376438	N	N	2793	N	00	N
47	20230622	130717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9150	110	2	1.22	788774400	87460	26.09	8900	9180	8860	11750	6330	9040	9018.58	3.08	0	-430	9833	9436	9213	8816	8593	9325	8705	61	2710	500	5960	10	1	12203280	1117	5.69	1.70	12	0.72	1609.00	5393.00	9790	20230619	-6.54	4535	20221014	101.76	9790	-6.54	20230619	5800	57.76	20230314	9790	-6.54	20230619	4535	101.76	20221014	3.77	N	086710	500	61 억		376438	N	N	2793	N	00	N
48	20230622	120947	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9150	110	2	1.22	720447630	79954	23.85	8900	9180	8860	11750	6330	9040	9010.61	3.08	0	980	9833	9436	9213	8816	8593	9325	8705	61	2710	500	5960	10	1	12203280	1117	5.69	1.70	12	0.66	1609.00	5393.00	9790	20230619	-6.54	4535	20221014	101.76	9790	-6.54	20230619	5800	57.76	20230314	9790	-6.54	20230619	4535	101.76	20221014	3.77	N	086710	500	61 억		376438	N	N	2793	N	00	N
49	20230622	110632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9120	80	2	0.88	595041300	66252	19.76	8900	9150	8860	11750	6330	9040	8981.08	3.08	0	890	9833	9436	9213	8816	8593	9325	8705	61	2710	500	5960	10	1	12203280	1113	5.67	1.69	12	0.54	1609.00	5393.00	9790	20230619	-6.84	4535	20221014	101.10	9790	-6.84	20230619	5800	57.24	20230314	9790	-6.84	20230619	4535	101.10	20221014	3.77	N	086710	500	61 억		376438	N	N	2793	N	00	N
50	20230622	100817	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8990	-50	5	-0.55	390705760	43682	13.03	8900	9030	8860	11750	6330	9040	8943.31	3.08	0	-599	9833	9436	9213	8816	8593	9325	8705	61	2710	500	5960	10	1	12203280	1097	5.59	1.67	12	0.36	1609.00	5393.00	9790	20230619	-8.17	4535	20221014	98.24	9790	-8.17	20230619	5800	55.00	20230314	9790	-8.17	20230619	4535	98.24	20221014	3.77	N	086710	500	61 억		376438	N	N	2793	N	00	N
51	20230622	090330	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8900	-140	5	-1.55	118396510	13291	3.97	8900	8970	8860	11750	6330	9040	8903.31	3.08	0	3319	9833	9436	9213	8816	8593	9325	8705	61	2710	500	5960	10	1	12203280	1086	5.53	1.65	12	0.11	1609.00	5393.00	9790	20230619	-9.09	4535	20221014	96.25	9790	-9.09	20230619	5800	53.45	20230314	9790	-9.09	20230619	4535	96.25	20221014	3.77	N	086710	500	61 억		376438	N	N	2793	N	00	N
52	20230621	160130	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9040	-220	5	-2.38	3112154030	334458	84.54	9260	9610	8990	12030	6490	9260	9305.23	2.90	0	24170	9900	9580	9340	9020	8780	9740	9180	61	2770	500	6110	10	1	12203280	1103	5.62	1.68	12	2.74	1609.00	5393.00	9790	20230619	-7.66	4535	20221014	99.34	9790	-7.66	20230619	5800	55.86	20230314	9790	-7.66	20230619	4535	99.34	20221014	3.22	N	086710	500	61 억		354279	N	N	2793	N	00	N
53	20230621	150631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9050	-210	5	-2.27	2846202640	305024	77.10	9260	9610	9000	12030	6490	9260	9331.08	2.90	0	16159	9900	9580	9340	9020	8780	9740	9180	61	2770	500	6110	10	1	12203280	1104	5.62	1.68	12	2.50	1609.00	5393.00	9790	20230619	-7.56	4535	20221014	99.56	9790	-7.56	20230619	5800	56.03	20230314	9790	-7.56	20230619	4535	99.56	20221014	3.22	N	086710	500	61 억		354279	N	N	0	N	00	N
54	20230621	140828	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9170	-90	5	-0.97	2423888120	258648	65.38	9260	9610	9100	12030	6490	9260	9371.38	2.90	0	12376	9900	9580	9340	9020	8780	9740	9180	61	2770	500	6110	10	1	12203280	1119	5.70	1.70	12	2.12	1609.00	5393.00	9790	20230619	-6.33	4535	20221014	102.21	9790	-6.33	20230619	5800	58.10	20230314	9790	-6.33	20230619	4535	102.21	20221014	3.22	N	086710	500	61 억		354279	N	N	0	N	00	N
55	20230621	130811	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9320	60	2	0.65	2031654810	215967	54.59	9260	9610	9150	12030	6490	9260	9407.25	2.90	0	17929	9900	9580	9340	9020	8780	9740	9180	61	2770	500	6110	10	1	12203280	1137	5.79	1.73	12	1.77	1609.00	5393.00	9790	20230619	-4.80	4535	20221014	105.51	9790	-4.80	20230619	5800	60.69	20230314	9790	-4.80	20230619	4535	105.51	20221014	3.22	N	086710	500	61 억		354279	N	N	0	N	00	N
56	20230621	120708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9290	30	2	0.32	1815018140	192587	48.68	9260	9610	9150	12030	6490	9260	9424.41	2.90	0	19706	9900	9580	9340	9020	8780	9740	9180	61	2770	500	6110	10	1	12203280	1134	5.77	1.72	12	1.58	1609.00	5393.00	9790	20230619	-5.11	4535	20221014	104.85	9790	-5.11	20230619	5800	60.17	20230314	9790	-5.11	20230619	4535	104.85	20221014	3.22	N	086710	500	61 억		354279	N	N	0	N	00	N
57	20230621	110757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9450	190	2	2.05	1531698890	162328	41.03	9260	9610	9150	12030	6490	9260	9435.83	2.90	0	21546	9900	9580	9340	9020	8780	9740	9180	61	2770	500	6110	10	1	12203280	1153	5.87	1.75	12	1.33	1609.00	5393.00	9790	20230619	-3.47	4535	20221014	108.38	9790	-3.47	20230619	5800	62.93	20230314	9790	-3.47	20230619	4535	108.38	20221014	3.22	N	086710	500	61 억		354279	N	N	0	N	00	N
58	20230621	100941	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9360	100	2	1.08	942715800	100307	25.35	9260	9510	9150	12030	6490	9260	9398.31	2.90	0	14687	9900	9580	9340	9020	8780	9740	9180	61	2770	500	6110	10	1	12203280	1142	5.82	1.74	12	0.82	1609.00	5393.00	9790	20230619	-4.39	4535	20221014	106.39	9790	-4.39	20230619	5800	61.38	20230314	9790	-4.39	20230619	4535	106.39	20221014	3.22	N	086710	500	61 억		354279	N	N	0	N	00	N
59	20230621	090713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9200	-60	5	-0.65	56775560	6149	1.55	9260	9290	9190	12030	6490	9260	9233.30	2.90	0	-974	9900	9580	9340	9020	8780	9740	9180	61	2770	500	6110	10	1	12203280	1123	5.72	1.71	12	0.05	1609.00	5393.00	9790	20230619	-6.03	4535	20221014	102.87	9790	-6.03	20230619	5800	58.62	20230314	9790	-6.03	20230619	4535	102.87	20221014	3.22	N	086710	500	61 억		354279	N	N	0	N	00	N
60	20230620	160424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9260	70	2	0.76	3697176450	395053	49.80	9240	9660	9100	11940	6440	9190	9358.96	2.97	0	-4700	10116	9652	9326	8862	8536	9490	8700	61	2750	500	6060	10	1	12203280	1130	5.76	1.72	12	3.24	1609.00	5393.00	9790	20230619	-5.41	4535	20221014	104.19	9790	-5.41	20230619	5800	59.66	20230314	9790	-5.41	20230619	4535	104.19	20221014	3.16	N	086710	500	61 억		362549	N	N	0	N	00	N
61	20230620	150102	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9290	100	2	1.09	3577942110	382207	48.18	9240	9660	9100	11940	6440	9190	9361.28	2.97	0	-4847	10116	9652	9326	8862	8536	9490	8700	61	2750	500	6060	10	1	12203280	1134	5.77	1.72	12	3.13	1609.00	5393.00	9790	20230619	-5.11	4535	20221014	104.85	9790	-5.11	20230619	5800	60.17	20230314	9790	-5.11	20230619	4535	104.85	20221014	3.16	N	086710	500	61 억		362549	N	N	0	N	00	N
62	20230620	140814	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9220	30	2	0.33	3355798140	358171	45.15	9240	9660	9100	11940	6440	9190	9369.27	2.97	0	-3918	10116	9652	9326	8862	8536	9490	8700	61	2750	500	6060	10	1	12203280	1125	5.73	1.71	12	2.94	1609.00	5393.00	9790	20230619	-5.82	4535	20221014	103.31	9790	-5.82	20230619	5800	58.97	20230314	9790	-5.82	20230619	4535	103.31	20221014	3.16	N	086710	500	61 억		362549	N	N	0	N	00	N
63	20230620	130339	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9280	90	2	0.98	2791637570	296832	37.42	9240	9660	9210	11940	6440	9190	9404.79	2.97	0	5489	10116	9652	9326	8862	8536	9490	8700	61	2750	500	6060	10	1	12203280	1132	5.77	1.72	12	2.43	1609.00	5393.00	9790	20230619	-5.21	4535	20221014	104.63	9790	-5.21	20230619	5800	60.00	20230314	9790	-5.21	20230619	4535	104.63	20221014	3.16	N	086710	500	61 억		362549	N	N	0	N	00	N
64	20230620	120302	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9290	100	2	1.09	2617695080	278088	35.05	9240	9660	9210	11940	6440	9190	9413.21	2.97	0	10526	10116	9652	9326	8862	8536	9490	8700	61	2750	500	6060	10	1	12203280	1134	5.77	1.72	12	2.28	1609.00	5393.00	9790	20230619	-5.11	4535	20221014	104.85	9790	-5.11	20230619	5800	60.17	20230314	9790	-5.11	20230619	4535	104.85	20221014	3.16	N	086710	500	61 억		362549	N	N	0	N	00	N
65	20230620	110434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9360	170	2	1.85	2414494460	256306	32.31	9240	9660	9210	11940	6440	9190	9420.38	2.97	0	16494	10116	9652	9326	8862	8536	9490	8700	61	2750	500	6060	10	1	12203280	1142	5.82	1.74	12	2.10	1609.00	5393.00	9790	20230619	-4.39	4535	20221014	106.39	9790	-4.39	20230619	5800	61.38	20230314	9790	-4.39	20230619	4535	106.39	20221014	3.16	N	086710	500	61 억		362549	N	N	0	N	00	N
66	20230620	100855	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9330	140	2	1.52	2060163390	218231	27.51	9240	9660	9210	11940	6440	9190	9440.31	2.97	0	26295	10116	9652	9326	8862	8536	9490	8700	61	2750	500	6060	10	1	12203280	1139	5.80	1.73	12	1.79	1609.00	5393.00	9790	20230619	-4.70	4535	20221014	105.73	9790	-4.70	20230619	5800	60.86	20230314	9790	-4.70	20230619	4535	105.73	20221014	3.16	N	086710	500	61 억		362549	N	N	0	N	00	N
67	20230620	090728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9370	180	2	1.96	411580560	43964	5.54	9240	9450	9210	11940	6440	9190	9361.85	2.97	0	14255	10116	9652	9326	8862	8536	9490	8700	61	2750	500	6060	10	1	12203280	1143	5.82	1.74	12	0.36	1609.00	5393.00	9790	20230619	-4.29	4535	20221014	106.62	9790	-4.29	20230619	5800	61.55	20230314	9790	-4.29	20230619	4535	106.62	20221014	3.16	N	086710	500	61 억		362549	N	N	0	N	00	N
68	20230619	160759	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	9190	-10	5	-0.11	7394319100	791768	503.94	9790	9790	9000	11960	6440	9200	9339.26	3.30	0	-41281	9533	9366	9233	9066	8933	9300	9000	61	2760	500	6070	10	1	12203280	1121	5.71	1.70	12	6.49	1609.00	5393.00	9790	20230619	-6.13	4535	20221014	102.65	9790	-6.13	20230619	5800	58.45	20230314	9790	-6.13	20230619	4535	102.65	20221014	3.24	N	086710	500	61 억		402466	N	N	0	N	00	N
69	20230619	150221	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	9250	50	2	0.54	7182360430	768761	489.30	9790	9790	9000	11960	6440	9200	9342.77	3.30	0	-48989	9533	9366	9233	9066	8933	9300	9000	61	2760	500	6070	10	1	12203280	1129	5.75	1.72	12	6.30	1609.00	5393.00	9790	20230619	-5.52	4535	20221014	103.97	9790	-5.52	20230619	5800	59.48	20230314	9790	-5.52	20230619	4535	103.97	20221014	3.24	N	086710	500	61 억		402466	N	N	0	N	00	N
70	20230619	140718	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	9350	150	2	1.63	6848757400	732995	466.54	9790	9790	9000	11960	6440	9200	9343.53	3.30	0	-52682	9533	9366	9233	9066	8933	9300	9000	61	2760	500	6070	10	1	12203280	1141	5.81	1.73	12	6.01	1609.00	5393.00	9790	20230619	-4.49	4535	20221014	106.17	9790	-4.49	20230619	5800	61.21	20230314	9790	-4.49	20230619	4535	106.17	20221014	3.24	N	086710	500	61 억		402466	N	N	0	N	00	N
71	20230619	130326	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	9130	-70	5	-0.76	6006968900	642628	409.02	9790	9790	9000	11960	6440	9200	9347.51	3.30	0	-64442	9533	9366	9233	9066	8933	9300	9000	61	2760	500	6070	10	1	12203280	1114	5.67	1.69	12	5.27	1609.00	5393.00	9790	20230619	-6.74	4535	20221014	101.32	9790	-6.74	20230619	5800	57.41	20230314	9790	-6.74	20230619	4535	101.32	20221014	3.24	N	086710	500	61 억		402466	N	N	0	N	00	N
72	20230619	120638	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	9060	-140	5	-1.52	5808324950	620876	395.18	9790	9790	9000	11960	6440	9200	9355.05	3.30	0	-65021	9533	9366	9233	9066	8933	9300	9000	61	2760	500	6070	10	1	12203280	1106	5.63	1.68	12	5.09	1609.00	5393.00	9790	20230619	-7.46	4535	20221014	99.78	9790	-7.46	20230619	5800	56.21	20230314	9790	-7.46	20230619	4535	99.78	20221014	3.24	N	086710	500	61 억		402466	N	N	0	N	00	N
73	20230619	110538	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	9110	-90	5	-0.98	5583522470	596121	379.42	9790	9790	9000	11960	6440	9200	9366.42	3.30	0	-62934	9533	9366	9233	9066	8933	9300	9000	61	2760	500	6070	10	1	12203280	1112	5.66	1.69	12	4.88	1609.00	5393.00	9790	20230619	-6.95	4535	20221014	100.88	9790	-6.95	20230619	5800	57.07	20230314	9790	-6.95	20230619	4535	100.88	20221014	3.24	N	086710	500	61 억		402466	N	N	0	N	00	N
74	20230619	100223	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	9010	-190	5	-2.07	5086459180	541581	344.71	9790	9790	9000	11960	6440	9200	9391.87	3.30	0	-55191	9533	9366	9233	9066	8933	9300	9000	61	2760	500	6070	10	1	12203280	1100	5.60	1.67	12	4.44	1609.00	5393.00	9790	20230619	-7.97	4535	20221014	98.68	9790	-7.97	20230619	5800	55.34	20230314	9790	-7.97	20230619	4535	98.68	20221014	3.24	N	086710	500	61 억		402466	N	N	0	N	00	N
75	20230619	090451	55	50.00	KOSDAQ	신고가	화학	N	N	N	Y	50	N	9400	200	2	2.17	2104284040	219090	139.45	9790	9790	9380	11960	6440	9200	9604.66	3.30	0	-11160	9533	9366	9233	9066	8933	9300	9000	61	2760	500	6070	10	1	12203280	1147	5.84	1.74	12	1.80	1609.00	5393.00	9790	20230619	-3.98	4535	20221014	107.28	9790	-3.98	20230619	5800	62.07	20230314	9790	-3.98	20230619	4535	107.28	20221014	3.24	N	086710	500	61 억		402466	N	N	0	N	00	N
76	20230616	160333	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9200	-80	5	-0.86	1444309160	156404	39.98	9290	9400	9100	12060	6500	9280	9234.48	3.58	0	-35634	9660	9470	9170	8980	8680	9565	9075	61	2780	500	6120	10	1	12203280	1123	5.72	1.71	12	1.28	1609.00	5393.00	9470	20230602	-2.85	4535	20221014	102.87	9470	-2.85	20230602	5800	58.62	20230314	9470	-2.85	20230602	4535	102.87	20221014	3.73	N	086710	500	61 억		436592	N	N	1688	N	00	N
77	20230616	150948	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9130	-150	5	-1.62	1351846790	146332	37.41	9290	9400	9100	12060	6500	9280	9238.22	3.58	0	-34743	9660	9470	9170	8980	8680	9565	9075	61	2780	500	6120	10	1	12203280	1114	5.67	1.69	12	1.20	1609.00	5393.00	9470	20230602	-3.59	4535	20221014	101.32	9470	-3.59	20230602	5800	57.41	20230314	9470	-3.59	20230602	4535	101.32	20221014	3.73	N	086710	500	61 억		436592	N	N	1688	N	00	N
78	20230616	140256	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9170	-110	5	-1.19	1142644600	123432	31.55	9290	9400	9160	12060	6500	9280	9257.28	3.58	0	-33291	9660	9470	9170	8980	8680	9565	9075	61	2780	500	6120	10	1	12203280	1119	5.70	1.70	12	1.01	1609.00	5393.00	9470	20230602	-3.17	4535	20221014	102.21	9470	-3.17	20230602	5800	58.10	20230314	9470	-3.17	20230602	4535	102.21	20221014	3.73	N	086710	500	61 억		436592	N	N	1688	N	00	N
79	20230616	131031	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9230	-50	5	-0.54	1022994890	110432	28.23	9290	9400	9160	12060	6500	9280	9263.57	3.58	0	-27720	9660	9470	9170	8980	8680	9565	9075	61	2780	500	6120	10	1	12203280	1126	5.74	1.71	12	0.90	1609.00	5393.00	9470	20230602	-2.53	4535	20221014	103.53	9470	-2.53	20230602	5800	59.14	20230314	9470	-2.53	20230602	4535	103.53	20221014	3.73	N	086710	500	61 억		436592	N	N	1688	N	00	N
80	20230616	120606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9290	10	2	0.11	920232180	99321	25.39	9290	9400	9160	12060	6500	9280	9265.23	3.58	0	-26122	9660	9470	9170	8980	8680	9565	9075	61	2780	500	6120	10	1	12203280	1134	5.77	1.72	12	0.81	1609.00	5393.00	9470	20230602	-1.90	4535	20221014	104.85	9470	-1.90	20230602	5800	60.17	20230314	9470	-1.90	20230602	4535	104.85	20221014	3.73	N	086710	500	61 억		436592	N	N	1688	N	00	N
81	20230616	110122	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9240	-40	5	-0.43	834921360	90135	23.04	9290	9400	9160	12060	6500	9280	9263.01	3.58	0	-25824	9660	9470	9170	8980	8680	9565	9075	61	2780	500	6120	10	1	12203280	1128	5.74	1.71	12	0.74	1609.00	5393.00	9470	20230602	-2.43	4535	20221014	103.75	9470	-2.43	20230602	5800	59.31	20230314	9470	-2.43	20230602	4535	103.75	20221014	3.73	N	086710	500	61 억		436592	N	N	1688	N	00	N
82	20230616	100235	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9170	-110	5	-1.19	617382510	66622	17.03	9290	9400	9160	12060	6500	9280	9266.95	3.58	0	-19198	9660	9470	9170	8980	8680	9565	9075	61	2780	500	6120	10	1	12203280	1119	5.70	1.70	12	0.55	1609.00	5393.00	9470	20230602	-3.17	4535	20221014	102.21	9470	-3.17	20230602	5800	58.10	20230314	9470	-3.17	20230602	4535	102.21	20221014	3.73	N	086710	500	61 억		436592	N	N	1688	N	00	N
83	20230616	090721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9300	20	2	0.22	155763950	16817	4.30	9290	9300	9180	12060	6500	9280	9262.29	3.58	0	-5225	9660	9470	9170	8980	8680	9565	9075	61	2780	500	6120	10	1	12203280	1135	5.78	1.72	12	0.14	1609.00	5393.00	9470	20230602	-1.80	4535	20221014	105.07	9470	-1.80	20230602	5800	60.34	20230314	9470	-1.80	20230602	4535	105.07	20221014	3.73	N	086710	500	61 억		436592	N	N	1688	N	00	N
84	20230615	150110	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9330	450	2	5.07	3300609490	360071	157.06	8940	9360	8870	11540	6220	8880	9168.24	3.39	0	32418	9193	9036	8843	8686	8493	8940	8590	61	2660	500	5860	10	1	12203280	1139	5.80	1.73	12	2.95	1609.00	5393.00	9470	20230602	-1.48	4535	20221014	105.73	9470	-1.48	20230602	5800	60.86	20230314	9470	-1.48	20230602	4535	105.73	20221014	3.66	N	086710	500	61 억		413095	N	N	0	N	00	N
85	20230615	140316	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9220	340	2	3.83	2932124370	320183	139.66	8940	9360	8870	11540	6220	8880	9159.49	3.39	0	28696	9193	9036	8843	8686	8493	8940	8590	61	2660	500	5860	10	1	12203280	1125	5.73	1.71	12	2.62	1609.00	5393.00	9470	20230602	-2.64	4535	20221014	103.31	9470	-2.64	20230602	5800	58.97	20230314	9470	-2.64	20230602	4535	103.31	20221014	3.66	N	086710	500	61 억		413095	N	N	0	N	00	N
86	20230615	130513	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9120	240	2	2.70	1835739940	201490	87.89	8940	9280	8870	11540	6220	8880	9113.26	3.39	0	21022	9193	9036	8843	8686	8493	8940	8590	61	2660	500	5860	10	1	12203280	1113	5.67	1.69	12	1.65	1609.00	5393.00	9470	20230602	-3.70	4535	20221014	101.10	9470	-3.70	20230602	5800	57.24	20230314	9470	-3.70	20230602	4535	101.10	20221014	3.66	N	086710	500	61 억		413095	N	N	0	N	00	N
87	20230615	120754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	9040	160	2	1.80	1501174950	164860	71.91	8940	9280	8870	11540	6220	8880	9108.68	3.39	0	21302	9193	9036	8843	8686	8493	8940	8590	61	2660	500	5860	10	1	12203280	1103	5.62	1.68	12	1.35	1609.00	5393.00	9470	20230602	-4.54	4535	20221014	99.34	9470	-4.54	20230602	5800	55.86	20230314	9470	-4.54	20230602	4535	99.34	20221014	3.66	N	086710	500	61 억		413095	N	N	0	N	00	N
88	20230615	110557	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8940	60	2	0.68	1287878060	141137	61.56	8940	9280	8870	11540	6220	8880	9128.74	3.39	0	22047	9193	9036	8843	8686	8493	8940	8590	61	2660	500	5860	10	1	12203280	1091	5.56	1.66	12	1.16	1609.00	5393.00	9470	20230602	-5.60	4535	20221014	97.13	9470	-5.60	20230602	5800	54.14	20230314	9470	-5.60	20230602	4535	97.13	20221014	3.66	N	086710	500	61 억		413095	N	N	0	N	00	N
89	20230611	184634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8610	-20	5	-0.23	957443960	110021	49.35	8650	8870	8600	11210	6050	8630	8703.39	2.94	-12170	-11775	9243	8936	8783	8476	8323	8860	8400	61	2580	500	5690	10	1	12203280	1051	5.35	1.60	12	0.90	1609.00	5393.00	9470	20230602	-9.08	4535	20221014	89.86	9470	-9.08	20230602	5800	48.45	20230314	9470	-9.08	20230602	4535	89.86	20221014	4.22	N	086710	500	61 억		358968	N	N	0	N	00	N