KissMeData/017890/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	160311	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10890	80	2	0.74	779869650	71592	61.18	10900	10990	10690	14050	7570	10810	10893.25	2.58	0	-624	11183	10996	10793	10606	10403	11090	10700	108	3240	500	7990	10	1	21605760	2353	7.76	0.51	12	0.33	1404.00	21176.00	13030	20230222	-16.42	9210	20220704	18.24	13030	-16.42	20230222	9750	11.69	20230103	13030	-16.42	20230222	9210	18.24	20220704	2.57	N	017890	500	108 억		557981	N	N	0	N	00	N
3	20230630	150313	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10860	50	2	0.46	770198600	70703	60.42	10900	10990	10690	14050	7570	10810	10893.44	2.58	0	-264	11183	10996	10793	10606	10403	11090	10700	108	3240	500	7990	10	1	21605760	2346	7.74	0.51	12	0.33	1404.00	21176.00	13030	20230222	-16.65	9210	20220704	17.92	13030	-16.65	20230222	9750	11.38	20230103	13030	-16.65	20230222	9210	17.92	20220704	2.57	N	017890	500	108 억		557981	N	N	0	N	00	N
4	20230630	140313	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10890	80	2	0.74	707857140	64964	55.52	10900	10990	10690	14050	7570	10810	10896.14	2.58	0	2082	11183	10996	10793	10606	10403	11090	10700	108	3240	500	7990	10	1	21605760	2353	7.76	0.51	12	0.30	1404.00	21176.00	13030	20230222	-16.42	9210	20220704	18.24	13030	-16.42	20230222	9750	11.69	20230103	13030	-16.42	20230222	9210	18.24	20220704	2.57	N	017890	500	108 억		557981	N	N	0	N	00	N
5	20230630	130313	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10920	110	2	1.02	650185120	59668	50.99	10900	10990	10690	14050	7570	10810	10896.71	2.58	0	2926	11183	10996	10793	10606	10403	11090	10700	108	3240	500	7990	10	1	21605760	2359	7.78	0.52	12	0.28	1404.00	21176.00	13030	20230222	-16.19	9210	20220704	18.57	13030	-16.19	20230222	9750	12.00	20230103	13030	-16.19	20230222	9210	18.57	20220704	2.57	N	017890	500	108 억		557981	N	N	0	N	00	N
6	20230630	120311	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10910	100	2	0.93	609750900	55966	47.83	10900	10990	10690	14050	7570	10810	10895.02	2.58	0	4593	11183	10996	10793	10606	10403	11090	10700	108	3240	500	7990	10	1	21605760	2357	7.77	0.52	12	0.26	1404.00	21176.00	13030	20230222	-16.27	9210	20220704	18.46	13030	-16.27	20230222	9750	11.90	20230103	13030	-16.27	20230222	9210	18.46	20220704	2.57	N	017890	500	108 억		557981	N	N	0	N	00	N
7	20230630	110313	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10930	120	2	1.11	564165740	51792	44.26	10900	10990	10690	14050	7570	10810	10892.91	2.58	0	5131	11183	10996	10793	10606	10403	11090	10700	108	3240	500	7990	10	1	21605760	2362	7.78	0.52	12	0.24	1404.00	21176.00	13030	20230222	-16.12	9210	20220704	18.68	13030	-16.12	20230222	9750	12.10	20230103	13030	-16.12	20230222	9210	18.68	20220704	2.57	N	017890	500	108 억		557981	N	N	0	N	00	N
8	20230630	100313	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10880	70	2	0.65	276455460	25491	21.78	10900	10960	10690	14050	7570	10810	10845.22	2.58	0	-3145	11183	10996	10793	10606	10403	11090	10700	108	3240	500	7990	10	1	21605760	2351	7.75	0.51	12	0.12	1404.00	21176.00	13030	20230222	-16.50	9210	20220704	18.13	13030	-16.50	20230222	9750	11.59	20230103	13030	-16.50	20230222	9210	18.13	20220704	2.57	N	017890	500	108 억		557981	N	N	0	N	00	N
9	20230630	090313	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10870	60	2	0.56	23782240	2174	1.86	10900	10960	10860	14050	7570	10810	10939.39	2.58	0	-1626	11183	10996	10793	10606	10403	11090	10700	108	3240	500	7990	10	1	21605760	2349	7.74	0.51	12	0.01	1404.00	21176.00	13030	20230222	-16.58	9210	20220704	18.02	13030	-16.58	20230222	9750	11.49	20230103	13030	-16.58	20230222	9210	18.02	20220704	2.57	N	017890	500	108 억		557981	N	N	0	N	00	N
10	20230629	160312	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10810	130	2	1.22	1266679020	117003	270.59	10730	10980	10590	13880	7480	10680	10826.04	2.57	0	3604	10913	10796	10683	10566	10453	10855	10625	108	3200	500	7900	10	1	21605760	2336	7.70	0.51	12	0.54	1404.00	21176.00	13030	20230222	-17.04	9210	20220704	17.37	13030	-17.04	20230222	9750	10.87	20230103	13030	-17.04	20230222	9210	17.37	20220704	2.52	N	017890	500	108 억		554281	N	N	0	N	00	N
11	20230629	150311	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10880	200	2	1.87	1224873700	113140	261.66	10730	10980	10590	13880	7480	10680	10826.18	2.57	0	3075	10913	10796	10683	10566	10453	10855	10625	108	3200	500	7900	10	1	21605760	2351	7.75	0.51	12	0.52	1404.00	21176.00	13030	20230222	-16.50	9210	20220704	18.13	13030	-16.50	20230222	9750	11.59	20230103	13030	-16.50	20230222	9210	18.13	20220704	2.52	N	017890	500	108 억		554281	N	N	0	N	00	N
12	20230629	140310	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10900	220	2	2.06	908216620	83978	194.21	10730	10980	10590	13880	7480	10680	10814.94	2.57	0	1779	10913	10796	10683	10566	10453	10855	10625	108	3200	500	7900	10	1	21605760	2355	7.76	0.51	12	0.39	1404.00	21176.00	13030	20230222	-16.35	9210	20220704	18.35	13030	-16.35	20230222	9750	11.79	20230103	13030	-16.35	20230222	9210	18.35	20220704	2.52	N	017890	500	108 억		554281	N	N	0	N	00	N
13	20230629	130311	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10800	120	2	1.12	564901740	52476	121.36	10730	10850	10590	13880	7480	10680	10764.95	2.57	0	-4926	10913	10796	10683	10566	10453	10855	10625	108	3200	500	7900	10	1	21605760	2333	7.69	0.51	12	0.24	1404.00	21176.00	13030	20230222	-17.11	9210	20220704	17.26	13030	-17.11	20230222	9750	10.77	20230103	13030	-17.11	20230222	9210	17.26	20220704	2.52	N	017890	500	108 억		554281	N	N	0	N	00	N
14	20230629	120312	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10770	90	2	0.84	366691780	34132	78.94	10730	10850	10590	13880	7480	10680	10743.34	2.57	0	-2803	10913	10796	10683	10566	10453	10855	10625	108	3200	500	7900	10	1	21605760	2327	7.67	0.51	12	0.16	1404.00	21176.00	13030	20230222	-17.34	9210	20220704	16.94	13030	-17.34	20230222	9750	10.46	20230103	13030	-17.34	20230222	9210	16.94	20220704	2.52	N	017890	500	108 억		554281	N	N	0	N	00	N
15	20230629	110311	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10790	110	2	1.03	187307820	17519	40.52	10730	10800	10590	13880	7480	10680	10691.70	2.57	0	-1942	10913	10796	10683	10566	10453	10855	10625	108	3200	500	7900	10	1	21605760	2331	7.69	0.51	12	0.08	1404.00	21176.00	13030	20230222	-17.19	9210	20220704	17.16	13030	-17.19	20230222	9750	10.67	20230103	13030	-17.19	20230222	9210	17.16	20220704	2.52	N	017890	500	108 억		554281	N	N	0	N	00	N
16	20230629	100312	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10680	0	3	0.00	87536460	8232	19.04	10730	10730	10590	13880	7480	10680	10633.68	2.57	0	-1482	10913	10796	10683	10566	10453	10855	10625	108	3200	500	7900	10	1	21605760	2307	7.61	0.50	12	0.04	1404.00	21176.00	13030	20230222	-18.04	9210	20220704	15.96	13030	-18.04	20230222	9750	9.54	20230103	13030	-18.04	20230222	9210	15.96	20220704	2.52	N	017890	500	108 억		554281	N	N	0	N	00	N
17	20230629	090312	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10710	30	2	0.28	4544210	424	0.98	10730	10730	10680	13880	7480	10680	10717.48	2.57	0	-176	10913	10796	10683	10566	10453	10855	10625	108	3200	500	7900	10	1	21605760	2314	7.63	0.51	12	0.00	1404.00	21176.00	13030	20230222	-17.81	9210	20220704	16.29	13030	-17.81	20230222	9750	9.85	20230103	13030	-17.81	20230222	9210	16.29	20220704	2.52	N	017890	500	108 억		554281	N	N	0	N	00	N
18	20230628	160309	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10680	80	2	0.75	461656780	43225	95.38	10630	10800	10570	13780	7420	10600	10680.32	2.57	0	-238	10873	10736	10573	10436	10273	10805	10505	108	3180	500	7840	10	1	21605760	2307	7.61	0.50	12	0.20	1404.00	21176.00	13030	20230222	-18.04	9210	20220704	15.96	13030	-18.04	20230222	9750	9.54	20230103	13030	-18.04	20230222	9210	15.96	20220704	2.53	N	017890	500	108 억		554519	N	N	0	N	00	N
19	20230628	150311	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10680	80	2	0.75	432113490	40449	89.25	10630	10800	10580	13780	7420	10600	10682.92	2.57	0	-182	10873	10736	10573	10436	10273	10805	10505	108	3180	500	7840	10	1	21605760	2307	7.61	0.50	12	0.19	1404.00	21176.00	13030	20230222	-18.04	9210	20220704	15.96	13030	-18.04	20230222	9750	9.54	20230103	13030	-18.04	20230222	9210	15.96	20220704	2.53	N	017890	500	108 억		554519	N	N	0	N	00	N
20	20230628	140309	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10600	0	3	0.00	369188130	34523	76.18	10630	10800	10600	13780	7420	10600	10693.98	2.57	0	168	10873	10736	10573	10436	10273	10805	10505	108	3180	500	7840	10	1	21605760	2290	7.55	0.50	12	0.16	1404.00	21176.00	13030	20230222	-18.65	9210	20220704	15.09	13030	-18.65	20230222	9750	8.72	20230103	13030	-18.65	20230222	9210	15.09	20220704	2.53	N	017890	500	108 억		554519	N	N	0	N	00	N
21	20230628	130309	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10690	90	2	0.85	275346720	25700	56.71	10630	10800	10600	13780	7420	10600	10713.88	2.57	0	170	10873	10736	10573	10436	10273	10805	10505	108	3180	500	7840	10	1	21605760	2310	7.61	0.50	12	0.12	1404.00	21176.00	13030	20230222	-17.96	9210	20220704	16.07	13030	-17.96	20230222	9750	9.64	20230103	13030	-17.96	20230222	9210	16.07	20220704	2.53	N	017890	500	108 억		554519	N	N	0	N	00	N
22	20230628	120246	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10740	140	2	1.32	244016300	22766	50.23	10630	10800	10600	13780	7420	10600	10718.45	2.57	0	989	10873	10736	10573	10436	10273	10805	10505	108	3180	500	7840	10	1	21605760	2320	7.65	0.51	12	0.11	1404.00	21176.00	13030	20230222	-17.57	9210	20220704	16.61	13030	-17.57	20230222	9750	10.15	20230103	13030	-17.57	20230222	9210	16.61	20220704	2.53	N	017890	500	108 억		554519	N	N	0	N	00	N
23	20230628	110312	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10690	90	2	0.85	220081640	20531	45.30	10630	10800	10600	13780	7420	10600	10719.48	2.57	0	766	10873	10736	10573	10436	10273	10805	10505	108	3180	500	7840	10	1	21605760	2310	7.61	0.50	12	0.10	1404.00	21176.00	13030	20230222	-17.96	9210	20220704	16.07	13030	-17.96	20230222	9750	9.64	20230103	13030	-17.96	20230222	9210	16.07	20220704	2.53	N	017890	500	108 억		554519	N	N	0	N	00	N
24	20230628	100310	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10700	100	2	0.94	89239370	8353	18.43	10630	10730	10600	13780	7420	10600	10683.51	2.57	0	657	10873	10736	10573	10436	10273	10805	10505	108	3180	500	7840	10	1	21605760	2312	7.62	0.51	12	0.04	1404.00	21176.00	13030	20230222	-17.88	9210	20220704	16.18	13030	-17.88	20230222	9750	9.74	20230103	13030	-17.88	20230222	9210	16.18	20220704	2.53	N	017890	500	108 억		554519	N	N	0	N	00	N
25	20230628	090310	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10650	50	2	0.47	2699420	254	0.56	10630	10700	10610	13780	7420	10600	10627.64	2.57	0	-241	10873	10736	10573	10436	10273	10805	10505	108	3180	500	7840	10	1	21605760	2301	7.59	0.50	12	0.00	1404.00	21176.00	13030	20230222	-18.27	9210	20220704	15.64	13030	-18.27	20230222	9750	9.23	20230103	13030	-18.27	20230222	9210	15.64	20220704	2.53	N	017890	500	108 억		554519	N	N	0	N	00	N
26	20230627	160311	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10600	120	2	1.15	477462270	45159	158.43	10590	10710	10410	13620	7340	10480	10572.88	2.58	0	-3098	10693	10586	10493	10386	10293	10580	10380	108	3140	500	7750	10	1	21605760	2290	7.55	0.50	12	0.21	1404.00	21176.00	13030	20230222	-18.65	9210	20220704	15.09	13030	-18.65	20230222	9750	8.72	20230103	13030	-18.65	20230222	9210	15.09	20220704	2.53	N	017890	500	108 억		557743	N	N	0	N	00	N
27	20230627	150312	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10590	110	2	1.05	338438120	32121	112.69	10590	10670	10410	13620	7340	10480	10536.35	2.58	0	-2032	10693	10586	10493	10386	10293	10580	10380	108	3140	500	7750	10	1	21605760	2288	7.54	0.50	12	0.15	1404.00	21176.00	13030	20230222	-18.73	9210	20220704	14.98	13030	-18.73	20230222	9750	8.62	20230103	13030	-18.73	20230222	9210	14.98	20220704	2.53	N	017890	500	108 억		557743	N	N	0	N	00	N
28	20230627	140314	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10610	130	2	1.24	279952870	26598	93.31	10590	10670	10410	13620	7340	10480	10525.34	2.58	0	-946	10693	10586	10493	10386	10293	10580	10380	108	3140	500	7750	10	1	21605760	2292	7.56	0.50	12	0.12	1404.00	21176.00	13030	20230222	-18.57	9210	20220704	15.20	13030	-18.57	20230222	9750	8.82	20230103	13030	-18.57	20230222	9210	15.20	20220704	2.53	N	017890	500	108 억		557743	N	N	0	N	00	N
29	20230627	130315	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10530	50	2	0.48	173862990	16572	58.14	10590	10590	10410	13620	7340	10480	10491.37	2.58	0	-2337	10693	10586	10493	10386	10293	10580	10380	108	3140	500	7750	10	1	21605760	2275	7.50	0.50	12	0.08	1404.00	21176.00	13030	20230222	-19.19	9210	20220704	14.33	13030	-19.19	20230222	9750	8.00	20230103	13030	-19.19	20230222	9210	14.33	20220704	2.53	N	017890	500	108 억		557743	N	N	0	N	00	N
30	20230627	120316	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10520	40	2	0.38	115523390	11023	38.67	10590	10590	10410	13620	7340	10480	10480.21	2.58	0	-1888	10693	10586	10493	10386	10293	10580	10380	108	3140	500	7750	10	1	21605760	2273	7.49	0.50	12	0.05	1404.00	21176.00	13030	20230222	-19.26	9210	20220704	14.22	13030	-19.26	20230222	9750	7.90	20230103	13030	-19.26	20230222	9210	14.22	20220704	2.53	N	017890	500	108 억		557743	N	N	0	N	00	N
31	20230627	110315	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10430	-50	5	-0.48	57698390	5513	19.34	10590	10590	10410	13620	7340	10480	10465.88	2.58	0	-974	10693	10586	10493	10386	10293	10580	10380	108	3140	500	7750	10	1	21605760	2253	7.43	0.49	12	0.03	1404.00	21176.00	13030	20230222	-19.95	9210	20220704	13.25	13030	-19.95	20230222	9750	6.97	20230103	13030	-19.95	20230222	9210	13.25	20220704	2.53	N	017890	500	108 억		557743	N	N	0	N	00	N
32	20230627	100309	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10450	-30	5	-0.29	25636030	2449	8.59	10590	10590	10410	13620	7340	10480	10467.95	2.58	0	-427	10693	10586	10493	10386	10293	10580	10380	108	3140	500	7750	10	1	21605760	2258	7.44	0.49	12	0.01	1404.00	21176.00	13030	20230222	-19.80	9210	20220704	13.46	13030	-19.80	20230222	9750	7.18	20230103	13030	-19.80	20230222	9210	13.46	20220704	2.53	N	017890	500	108 억		557743	N	N	0	N	00	N
33	20230627	090310	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10540	60	2	0.57	1585280	151	0.53	10590	10590	10440	13620	7340	10480	10498.67	2.58	0	-4	10693	10586	10493	10386	10293	10580	10380	108	3140	500	7750	10	1	21605760	2277	7.51	0.50	12	0.00	1404.00	21176.00	13030	20230222	-19.11	9210	20220704	14.44	13030	-19.11	20230222	9750	8.10	20230103	13030	-19.11	20230222	9210	14.44	20220704	2.53	N	017890	500	108 억		557743	N	N	0	N	00	N
34	20230626	160309	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10480	0	3	0.00	297765310	28363	88.10	10480	10600	10400	13620	7340	10480	10498.37	2.60	0	-3709	10773	10626	10543	10396	10313	10585	10355	108	3140	500	7750	10	1	21605760	2264	7.46	0.49	12	0.13	1404.00	21176.00	13030	20230222	-19.57	9210	20220704	13.79	13030	-19.57	20230222	9750	7.49	20230103	13030	-19.57	20230222	9210	13.79	20220704	2.58	N	017890	500	108 억		561618	N	N	0	N	00	N
35	20230626	150312	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10470	-10	5	-0.10	257868950	24551	76.26	10480	10600	10400	13620	7340	10480	10503.40	2.60	0	-3782	10773	10626	10543	10396	10313	10585	10355	108	3140	500	7750	10	1	21605760	2262	7.46	0.49	12	0.11	1404.00	21176.00	13030	20230222	-19.65	9210	20220704	13.68	13030	-19.65	20230222	9750	7.38	20230103	13030	-19.65	20230222	9210	13.68	20220704	2.58	N	017890	500	108 억		561618	N	N	0	N	00	N
36	20230626	140310	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10490	10	2	0.10	184918480	17588	54.63	10480	10600	10400	13620	7340	10480	10513.90	2.60	0	-2354	10773	10626	10543	10396	10313	10585	10355	108	3140	500	7750	10	1	21605760	2266	7.47	0.50	12	0.08	1404.00	21176.00	13030	20230222	-19.49	9210	20220704	13.90	13030	-19.49	20230222	9750	7.59	20230103	13030	-19.49	20230222	9210	13.90	20220704	2.58	N	017890	500	108 억		561618	N	N	0	N	00	N
37	20230626	130311	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10480	0	3	0.00	148504880	14119	43.85	10480	10600	10400	13620	7340	10480	10518.09	2.60	0	-1592	10773	10626	10543	10396	10313	10585	10355	108	3140	500	7750	10	1	21605760	2264	7.46	0.49	12	0.07	1404.00	21176.00	13030	20230222	-19.57	9210	20220704	13.79	13030	-19.57	20230222	9750	7.49	20230103	13030	-19.57	20230222	9210	13.79	20220704	2.58	N	017890	500	108 억		561618	N	N	0	N	00	N
38	20230626	120308	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10550	70	2	0.67	123998670	11791	36.62	10480	10600	10400	13620	7340	10480	10516.38	2.60	0	-881	10773	10626	10543	10396	10313	10585	10355	108	3140	500	7750	10	1	21605760	2279	7.51	0.50	12	0.05	1404.00	21176.00	13030	20230222	-19.03	9210	20220704	14.55	13030	-19.03	20230222	9750	8.21	20230103	13030	-19.03	20230222	9210	14.55	20220704	2.58	N	017890	500	108 억		561618	N	N	0	N	00	N
39	20230626	110308	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10590	110	2	1.05	102609910	9767	30.34	10480	10600	10400	13620	7340	10480	10505.78	2.60	0	-632	10773	10626	10543	10396	10313	10585	10355	108	3140	500	7750	10	1	21605760	2288	7.54	0.50	12	0.05	1404.00	21176.00	13030	20230222	-18.73	9210	20220704	14.98	13030	-18.73	20230222	9750	8.62	20230103	13030	-18.73	20230222	9210	14.98	20220704	2.58	N	017890	500	108 억		561618	N	N	0	N	00	N
40	20230626	100309	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10510	30	2	0.29	45691300	4372	13.58	10480	10540	10400	13620	7340	10480	10450.89	2.60	0	-456	10773	10626	10543	10396	10313	10585	10355	108	3140	500	7750	10	1	21605760	2271	7.49	0.50	12	0.02	1404.00	21176.00	13030	20230222	-19.34	9210	20220704	14.12	13030	-19.34	20230222	9750	7.79	20230103	13030	-19.34	20230222	9210	14.12	20220704	2.58	N	017890	500	108 억		561618	N	N	0	N	00	N
41	20230626	090310	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10540	60	2	0.57	1697820	162	0.50	10480	10540	10480	13620	7340	10480	10480.37	2.60	0	-149	10773	10626	10543	10396	10313	10585	10355	108	3140	500	7750	10	1	21605760	2277	7.51	0.50	12	0.00	1404.00	21176.00	13030	20230222	-19.11	9210	20220704	14.44	13030	-19.11	20230222	9750	8.10	20230103	13030	-19.11	20230222	9210	14.44	20220704	2.58	N	017890	500	108 억		561618	N	N	0	N	00	N
42	20230623	154720	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10480	-140	5	-1.32	334393920	31658	50.56	10620	10690	10460	13800	7440	10620	10563.18	2.63	0	-6512	10906	10762	10566	10422	10226	10835	10495	108	3180	500	7850	10	1	21605760	2264	7.46	0.49	12	0.15	1404.00	21176.00	13030	20230222	-19.57	9210	20220704	13.79	13030	-19.57	20230222	9750	7.49	20230103	13030	-19.57	20230222	9210	13.79	20220704	2.61	N	017890	500	108 억		568235	N	N	0	N	00	N
43	20230623	140241	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10550	-70	5	-0.66	247978120	23430	37.42	10620	10690	10470	13800	7440	10620	10583.79	2.63	0	-4361	10906	10762	10566	10422	10226	10835	10495	108	3180	500	7850	10	1	21605760	2279	7.51	0.50	12	0.11	1404.00	21176.00	13030	20230222	-19.03	9210	20220704	14.55	13030	-19.03	20230222	9750	8.21	20230103	13030	-19.03	20230222	9210	14.55	20220704	2.61	N	017890	500	108 억		568235	N	N	0	N	00	N
44	20230622	160601	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10620	170	2	1.63	665335300	62604	104.13	10450	10710	10370	13580	7320	10450	10627.73	2.63	0	198	10690	10570	10360	10240	10030	10630	10300	108	3130	500	7730	10	1	21605760	2295	7.56	0.50	12	0.29	1404.00	21176.00	13030	20230222	-18.50	9210	20220704	15.31	13030	-18.50	20230222	9750	8.92	20230103	13030	-18.50	20230222	9210	15.31	20220704	2.59	N	017890	500	108 억		568293	N	N	0	N	00	N
45	20230622	150302	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10610	160	2	1.53	636147680	59855	99.56	10450	10710	10370	13580	7320	10450	10628.15	2.63	0	1141	10690	10570	10360	10240	10030	10630	10300	108	3130	500	7730	10	1	21605760	2292	7.56	0.50	12	0.28	1404.00	21176.00	13030	20230222	-18.57	9210	20220704	15.20	13030	-18.57	20230222	9750	8.82	20230103	13030	-18.57	20230222	9210	15.20	20220704	2.59	N	017890	500	108 억		568293	N	N	0	N	00	N
46	20230622	140537	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10670	220	2	2.11	579148190	54497	90.65	10450	10710	10370	13580	7320	10450	10627.16	2.63	0	3928	10690	10570	10360	10240	10030	10630	10300	108	3130	500	7730	10	1	21605760	2305	7.60	0.50	12	0.25	1404.00	21176.00	13030	20230222	-18.11	9210	20220704	15.85	13030	-18.11	20230222	9750	9.44	20230103	13030	-18.11	20230222	9210	15.85	20220704	2.59	N	017890	500	108 억		568293	N	N	0	N	00	N
47	20230622	130944	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10700	250	2	2.39	498916700	46990	78.16	10450	10700	10370	13580	7320	10450	10617.51	2.63	0	6230	10690	10570	10360	10240	10030	10630	10300	108	3130	500	7730	10	1	21605760	2312	7.62	0.51	12	0.22	1404.00	21176.00	13030	20230222	-17.88	9210	20220704	16.18	13030	-17.88	20230222	9750	9.74	20230103	13030	-17.88	20230222	9210	16.18	20220704	2.59	N	017890	500	108 억		568293	N	N	0	N	00	N
48	20230622	120645	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10650	200	2	1.91	371131860	35011	58.24	10450	10690	10370	13580	7320	10450	10600.44	2.63	0	7035	10690	10570	10360	10240	10030	10630	10300	108	3130	500	7730	10	1	21605760	2301	7.59	0.50	12	0.16	1404.00	21176.00	13030	20230222	-18.27	9210	20220704	15.64	13030	-18.27	20230222	9750	9.23	20230103	13030	-18.27	20230222	9210	15.64	20220704	2.59	N	017890	500	108 억		568293	N	N	0	N	00	N
49	20230622	110555	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10650	200	2	1.91	301620150	28476	47.37	10450	10690	10370	13580	7320	10450	10592.08	2.63	0	6431	10690	10570	10360	10240	10030	10630	10300	108	3130	500	7730	10	1	21605760	2301	7.59	0.50	12	0.13	1404.00	21176.00	13030	20230222	-18.27	9210	20220704	15.64	13030	-18.27	20230222	9750	9.23	20230103	13030	-18.27	20230222	9210	15.64	20220704	2.59	N	017890	500	108 억		568293	N	N	0	N	00	N
50	20230622	100953	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10630	180	2	1.72	199685550	18870	31.39	10450	10690	10370	13580	7320	10450	10582.17	2.63	0	4712	10690	10570	10360	10240	10030	10630	10300	108	3130	500	7730	10	1	21605760	2297	7.57	0.50	12	0.09	1404.00	21176.00	13030	20230222	-18.42	9210	20220704	15.42	13030	-18.42	20230222	9750	9.03	20230103	13030	-18.42	20230222	9210	15.42	20220704	2.59	N	017890	500	108 억		568293	N	N	0	N	00	N
51	20230622	090601	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10380	-70	5	-0.67	4814620	461	0.77	10450	10480	10380	13580	7320	10450	10443.86	2.63	0	-303	10690	10570	10360	10240	10030	10630	10300	108	3130	500	7730	10	1	21605760	2243	7.39	0.49	12	0.00	1404.00	21176.00	13030	20230222	-20.34	9210	20220704	12.70	13030	-20.34	20230222	9750	6.46	20230103	13030	-20.34	20230222	9210	12.70	20220704	2.59	N	017890	500	108 억		568293	N	N	0	N	00	N
52	20230621	160445	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10450	170	2	1.65	614162580	59470	219.76	10280	10480	10150	13360	7200	10280	10327.17	2.67	0	-9399	10553	10416	10333	10196	10113	10375	10155	108	3080	500	7600	10	1	21605760	2258	7.44	0.49	12	0.28	1404.00	21176.00	13030	20230222	-19.80	9210	20220704	13.46	13030	-19.80	20230222	9750	7.18	20230103	13030	-19.80	20230222	9210	13.46	20220704	2.62	N	017890	500	108 억		575808	N	N	0	N	00	N
53	20230621	150614	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10450	170	2	1.65	586618570	56835	210.03	10280	10480	10150	13360	7200	10280	10321.43	2.67	0	-8462	10553	10416	10333	10196	10113	10375	10155	108	3080	500	7600	10	1	21605760	2258	7.44	0.49	12	0.26	1404.00	21176.00	13030	20230222	-19.80	9210	20220704	13.46	13030	-19.80	20230222	9750	7.18	20230103	13030	-19.80	20230222	9210	13.46	20220704	2.62	N	017890	500	108 억		575808	N	N	0	N	00	N
54	20230621	140704	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10420	140	2	1.36	428643500	41712	154.14	10280	10430	10150	13360	7200	10280	10276.26	2.67	0	-3578	10553	10416	10333	10196	10113	10375	10155	108	3080	500	7600	10	1	21605760	2251	7.42	0.49	12	0.19	1404.00	21176.00	13030	20230222	-20.03	9210	20220704	13.14	13030	-20.03	20230222	9750	6.87	20230103	13030	-20.03	20230222	9210	13.14	20220704	2.62	N	017890	500	108 억		575808	N	N	0	N	00	N
55	20230621	130221	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10180	-100	5	-0.97	222574170	21838	80.70	10280	10280	10150	13360	7200	10280	10192.06	2.67	0	-7559	10553	10416	10333	10196	10113	10375	10155	108	3080	500	7600	10	1	21605760	2199	7.25	0.48	12	0.10	1404.00	21176.00	13030	20230222	-21.87	9210	20220704	10.53	13030	-21.87	20230222	9750	4.41	20230103	13030	-21.87	20230222	9210	10.53	20220704	2.62	N	017890	500	108 억		575808	N	N	0	N	00	N
56	20230621	120523	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10150	-130	5	-1.26	213516030	20947	77.41	10280	10280	10150	13360	7200	10280	10193.16	2.67	0	-7559	10553	10416	10333	10196	10113	10375	10155	108	3080	500	7600	10	1	21605760	2193	7.23	0.48	12	0.10	1404.00	21176.00	13030	20230222	-22.10	9210	20220704	10.21	13030	-22.10	20230222	9750	4.10	20230103	13030	-22.10	20230222	9210	10.21	20220704	2.62	N	017890	500	108 억		575808	N	N	0	N	00	N
57	20230621	110612	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10160	-120	5	-1.17	162397270	15918	58.82	10280	10280	10150	13360	7200	10280	10202.12	2.67	0	-6107	10553	10416	10333	10196	10113	10375	10155	108	3080	500	7600	10	1	21605760	2195	7.24	0.48	12	0.07	1404.00	21176.00	13030	20230222	-22.03	9210	20220704	10.31	13030	-22.03	20230222	9750	4.21	20230103	13030	-22.03	20230222	9210	10.31	20220704	2.62	N	017890	500	108 억		575808	N	N	0	N	00	N
58	20230621	100518	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10170	-110	5	-1.07	104522340	10228	37.80	10280	10280	10170	13360	7200	10280	10219.24	2.67	0	-5001	10553	10416	10333	10196	10113	10375	10155	108	3080	500	7600	10	1	21605760	2197	7.24	0.48	12	0.05	1404.00	21176.00	13030	20230222	-21.95	9210	20220704	10.42	13030	-21.95	20230222	9750	4.31	20230103	13030	-21.95	20230222	9210	10.42	20220704	2.62	N	017890	500	108 억		575808	N	N	0	N	00	N
59	20230621	090542	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10250	-30	5	-0.29	9905360	966	3.57	10280	10280	10250	13360	7200	10280	10254.00	2.67	0	-376	10553	10416	10333	10196	10113	10375	10155	108	3080	500	7600	10	1	21605760	2215	7.30	0.48	12	0.00	1404.00	21176.00	13030	20230222	-21.34	9210	20220704	11.29	13030	-21.34	20230222	9750	5.13	20230103	13030	-21.34	20230222	9210	11.29	20220704	2.62	N	017890	500	108 억		575808	N	N	0	N	00	N
60	20230620	160951	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10280	-120	5	-1.15	279025460	27061	60.16	10400	10470	10250	13520	7280	10400	10311.08	2.70	0	-6238	10660	10530	10390	10260	10120	10535	10265	108	3120	500	7690	10	1	21605760	2221	7.32	0.49	12	0.13	1404.00	21176.00	13030	20230222	-21.11	9210	20220704	11.62	13030	-21.11	20230222	9750	5.44	20230103	13030	-21.11	20230222	9210	11.62	20220704	2.63	N	017890	500	108 억		582510	N	N	0	N	00	N
61	20230620	150838	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10260	-140	5	-1.35	254828240	24713	54.94	10400	10470	10250	13520	7280	10400	10311.51	2.70	0	-5714	10660	10530	10390	10260	10120	10535	10265	108	3120	500	7690	10	1	21605760	2217	7.31	0.48	12	0.11	1404.00	21176.00	13030	20230222	-21.26	9210	20220704	11.40	13030	-21.26	20230222	9750	5.23	20230103	13030	-21.26	20230222	9210	11.40	20220704	2.63	N	017890	500	108 억		582510	N	N	0	N	00	N
62	20230620	140726	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10300	-100	5	-0.96	153796410	14875	33.07	10400	10470	10270	13520	7280	10400	10339.25	2.70	0	-4660	10660	10530	10390	10260	10120	10535	10265	108	3120	500	7690	10	1	21605760	2225	7.34	0.49	12	0.07	1404.00	21176.00	13030	20230222	-20.95	9210	20220704	11.83	13030	-20.95	20230222	9750	5.64	20230103	13030	-20.95	20230222	9210	11.83	20220704	2.63	N	017890	500	108 억		582510	N	N	0	N	00	N
63	20230620	130458	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10330	-70	5	-0.67	104036910	10044	22.33	10400	10470	10330	13520	7280	10400	10358.12	2.70	0	-2943	10660	10530	10390	10260	10120	10535	10265	108	3120	500	7690	10	1	21605760	2232	7.36	0.49	12	0.05	1404.00	21176.00	13030	20230222	-20.72	9210	20220704	12.16	13030	-20.72	20230222	9750	5.95	20230103	13030	-20.72	20230222	9210	12.16	20220704	2.63	N	017890	500	108 억		582510	N	N	0	N	00	N
64	20230620	120557	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10340	-60	5	-0.58	68448330	6601	14.68	10400	10470	10330	13520	7280	10400	10369.39	2.70	0	-2262	10660	10530	10390	10260	10120	10535	10265	108	3120	500	7690	10	1	21605760	2234	7.36	0.49	12	0.03	1404.00	21176.00	13030	20230222	-20.64	9210	20220704	12.27	13030	-20.64	20230222	9750	6.05	20230103	13030	-20.64	20230222	9210	12.27	20220704	2.63	N	017890	500	108 억		582510	N	N	0	N	00	N
65	20230620	110955	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10340	-60	5	-0.58	59960670	5780	12.85	10400	10470	10330	13520	7280	10400	10373.82	2.70	0	-2191	10660	10530	10390	10260	10120	10535	10265	108	3120	500	7690	10	1	21605760	2234	7.36	0.49	12	0.03	1404.00	21176.00	13030	20230222	-20.64	9210	20220704	12.27	13030	-20.64	20230222	9750	6.05	20230103	13030	-20.64	20230222	9210	12.27	20220704	2.63	N	017890	500	108 억		582510	N	N	0	N	00	N
66	20230620	100206	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10390	-10	5	-0.10	24463890	2353	5.23	10400	10470	10370	13520	7280	10400	10396.89	2.70	0	-676	10660	10530	10390	10260	10120	10535	10265	108	3120	500	7690	10	1	21605760	2245	7.40	0.49	12	0.01	1404.00	21176.00	13030	20230222	-20.26	9210	20220704	12.81	13030	-20.26	20230222	9750	6.56	20230103	13030	-20.26	20230222	9210	12.81	20220704	2.63	N	017890	500	108 억		582510	N	N	0	N	00	N
67	20230620	090930	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10460	60	2	0.58	6822530	656	1.46	10400	10470	10400	13520	7280	10400	10400.20	2.70	0	-329	10660	10530	10390	10260	10120	10535	10265	108	3120	500	7690	10	1	21605760	2260	7.45	0.49	12	0.00	1404.00	21176.00	13030	20230222	-19.72	9210	20220704	13.57	13030	-19.72	20230222	9750	7.28	20230103	13030	-19.72	20230222	9210	13.57	20220704	2.63	N	017890	500	108 억		582510	N	N	0	N	00	N
68	20230619	160605	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10400	60	2	0.58	468277260	44890	210.40	10400	10520	10250	13440	7240	10340	10431.66	2.69	0	632	10506	10422	10366	10282	10226	10395	10255	108	3100	500	7650	10	1	21605760	2247	7.41	0.49	12	0.21	1404.00	21176.00	13030	20230222	-20.18	9210	20220704	12.92	13030	-20.18	20230222	9750	6.67	20230103	13030	-20.18	20230222	9210	12.92	20220704	2.65	N	017890	500	108 억		582014	N	N	0	N	00	N
69	20230619	150532	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10410	70	2	0.68	444259990	42586	199.60	10400	10520	10250	13440	7240	10340	10432.07	2.69	0	1108	10506	10422	10366	10282	10226	10395	10255	108	3100	500	7650	10	1	21605760	2249	7.41	0.49	12	0.20	1404.00	21176.00	13030	20230222	-20.11	9210	20220704	13.03	13030	-20.11	20230222	9750	6.77	20230103	13030	-20.11	20230222	9210	13.03	20220704	2.65	N	017890	500	108 억		582014	N	N	0	N	00	N
70	20230619	140128	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10460	120	2	1.16	337760750	32359	151.66	10400	10520	10250	13440	7240	10340	10437.92	2.69	0	345	10506	10422	10366	10282	10226	10395	10255	108	3100	500	7650	10	1	21605760	2260	7.45	0.49	12	0.15	1404.00	21176.00	13030	20230222	-19.72	9210	20220704	13.57	13030	-19.72	20230222	9750	7.28	20230103	13030	-19.72	20230222	9210	13.57	20220704	2.65	N	017890	500	108 억		582014	N	N	0	N	00	N
71	20230619	130615	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10480	140	2	1.35	302377980	28980	135.83	10400	10520	10250	13440	7240	10340	10434.02	2.69	0	1005	10506	10422	10366	10282	10226	10395	10255	108	3100	500	7650	10	1	21605760	2264	7.46	0.49	12	0.13	1404.00	21176.00	13030	20230222	-19.57	9210	20220704	13.79	13030	-19.57	20230222	9750	7.49	20230103	13030	-19.57	20230222	9210	13.79	20220704	2.65	N	017890	500	108 억		582014	N	N	0	N	00	N
72	20230619	121029	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10480	140	2	1.35	264919360	25405	119.07	10400	10520	10250	13440	7240	10340	10427.84	2.69	0	1206	10506	10422	10366	10282	10226	10395	10255	108	3100	500	7650	10	1	21605760	2264	7.46	0.49	12	0.12	1404.00	21176.00	13030	20230222	-19.57	9210	20220704	13.79	13030	-19.57	20230222	9750	7.49	20230103	13030	-19.57	20230222	9210	13.79	20220704	2.65	N	017890	500	108 억		582014	N	N	0	N	00	N
73	20230619	110303	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10500	160	2	1.55	219346640	21057	98.69	10400	10520	10250	13440	7240	10340	10416.80	2.69	0	1071	10506	10422	10366	10282	10226	10395	10255	108	3100	500	7650	10	1	21605760	2269	7.48	0.50	12	0.10	1404.00	21176.00	13030	20230222	-19.42	9210	20220704	14.01	13030	-19.42	20230222	9750	7.69	20230103	13030	-19.42	20230222	9210	14.01	20220704	2.65	N	017890	500	108 억		582014	N	N	0	N	00	N
74	20230619	100506	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10470	130	2	1.26	114740670	11078	51.92	10400	10490	10250	13440	7240	10340	10357.53	2.69	0	-649	10506	10422	10366	10282	10226	10395	10255	108	3100	500	7650	10	1	21605760	2262	7.46	0.49	12	0.05	1404.00	21176.00	13030	20230222	-19.65	9210	20220704	13.68	13030	-19.65	20230222	9750	7.38	20230103	13030	-19.65	20230222	9210	13.68	20220704	2.65	N	017890	500	108 억		582014	N	N	0	N	00	N
75	20230619	090114	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10400	60	2	0.58	1164800	112	0.52	10400	10400	10400	13440	7240	10340	10400.00	2.69	0	-12	10506	10422	10366	10282	10226	10395	10255	108	3100	500	7650	10	1	21605760	2247	7.41	0.49	12	0.00	1404.00	21176.00	13030	20230222	-20.18	9210	20220704	12.92	13030	-20.18	20230222	9750	6.67	20230103	13030	-20.18	20230222	9210	12.92	20220704	2.65	N	017890	500	108 억		582014	N	N	0	N	00	N
76	20230616	160742	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10340	-30	5	-0.29	220904210	21325	34.04	10400	10450	10310	13480	7260	10370	10358.93	2.70	0	-2969	10576	10472	10296	10192	10016	10525	10245	108	3110	500	7670	10	1	21605760	2234	7.36	0.49	12	0.10	1404.00	21176.00	13030	20230222	-20.64	9210	20220704	12.27	13030	-20.64	20230222	9750	6.05	20230103	13030	-20.64	20230222	9210	12.27	20220704	2.66	N	017890	500	108 억		583611	N	N	0	N	00	N
77	20230616	150923	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10330	-40	5	-0.39	213501590	20609	32.90	10400	10450	10310	13480	7260	10370	10359.63	2.70	0	-2284	10576	10472	10296	10192	10016	10525	10245	108	3110	500	7670	10	1	21605760	2232	7.36	0.49	12	0.10	1404.00	21176.00	13030	20230222	-20.72	9210	20220704	12.16	13030	-20.72	20230222	9750	5.95	20230103	13030	-20.72	20230222	9210	12.16	20220704	2.66	N	017890	500	108 억		583611	N	N	0	N	00	N
78	20230616	140331	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10320	-50	5	-0.48	200810120	19380	30.94	10400	10450	10310	13480	7260	10370	10361.72	2.70	0	-1718	10576	10472	10296	10192	10016	10525	10245	108	3110	500	7670	10	1	21605760	2230	7.35	0.49	12	0.09	1404.00	21176.00	13030	20230222	-20.80	9210	20220704	12.05	13030	-20.80	20230222	9750	5.85	20230103	13030	-20.80	20230222	9210	12.05	20220704	2.66	N	017890	500	108 억		583611	N	N	0	N	00	N
79	20230616	130431	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10320	-50	5	-0.48	169772610	16375	26.14	10400	10450	10310	13480	7260	10370	10367.79	2.70	0	-499	10576	10472	10296	10192	10016	10525	10245	108	3110	500	7670	10	1	21605760	2230	7.35	0.49	12	0.08	1404.00	21176.00	13030	20230222	-20.80	9210	20220704	12.05	13030	-20.80	20230222	9750	5.85	20230103	13030	-20.80	20230222	9210	12.05	20220704	2.66	N	017890	500	108 억		583611	N	N	0	N	00	N
80	20230616	120204	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10340	-30	5	-0.29	129462780	12471	19.91	10400	10450	10310	13480	7260	10370	10381.11	2.70	0	688	10576	10472	10296	10192	10016	10525	10245	108	3110	500	7670	10	1	21605760	2234	7.36	0.49	12	0.06	1404.00	21176.00	13030	20230222	-20.64	9210	20220704	12.27	13030	-20.64	20230222	9750	6.05	20230103	13030	-20.64	20230222	9210	12.27	20220704	2.66	N	017890	500	108 억		583611	N	N	0	N	00	N
81	20230616	110203	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10360	-10	5	-0.10	109879000	10580	16.89	10400	10450	10310	13480	7260	10370	10385.54	2.70	0	766	10576	10472	10296	10192	10016	10525	10245	108	3110	500	7670	10	1	21605760	2238	7.38	0.49	12	0.05	1404.00	21176.00	13030	20230222	-20.49	9210	20220704	12.49	13030	-20.49	20230222	9750	6.26	20230103	13030	-20.49	20230222	9210	12.49	20220704	2.66	N	017890	500	108 억		583611	N	N	0	N	00	N
82	20230616	100104	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10450	80	2	0.77	62161480	5990	9.56	10400	10450	10310	13480	7260	10370	10377.54	2.70	0	878	10576	10472	10296	10192	10016	10525	10245	108	3110	500	7670	10	1	21605760	2258	7.44	0.49	12	0.03	1404.00	21176.00	13030	20230222	-19.80	9210	20220704	13.46	13030	-19.80	20230222	9750	7.18	20230103	13030	-19.80	20230222	9210	13.46	20220704	2.66	N	017890	500	108 억		583611	N	N	0	N	00	N
83	20230616	090837	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10380	10	2	0.10	7471460	719	1.15	10400	10400	10380	13480	7260	10370	10391.46	2.70	0	-60	10576	10472	10296	10192	10016	10525	10245	108	3110	500	7670	10	1	21605760	2243	7.39	0.49	12	0.00	1404.00	21176.00	13030	20230222	-20.34	9210	20220704	12.70	13030	-20.34	20230222	9750	6.46	20230103	13030	-20.34	20230222	9210	12.70	20220704	2.66	N	017890	500	108 억		583611	N	N	0	N	00	N
84	20230615	150620	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10370	220	2	2.17	625114930	60907	186.98	10180	10400	10120	13190	7110	10150	10263.43	2.69	0	531	10330	10240	10160	10070	9990	10200	10030	108	3040	500	7510	10	1	21605760	2241	7.39	0.49	12	0.28	1404.00	21176.00	13030	20230222	-20.41	9210	20220704	12.60	13030	-20.41	20230222	9750	6.36	20230103	13030	-20.41	20230222	9210	12.60	20220704	2.64	N	017890	500	108 억		580407	N	N	0	N	00	N
85	20230615	140958	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10350	200	2	1.97	555509340	54202	166.40	10180	10400	10120	13190	7110	10150	10248.87	2.69	0	1503	10330	10240	10160	10070	9990	10200	10030	108	3040	500	7510	10	1	21605760	2236	7.37	0.49	12	0.25	1404.00	21176.00	13030	20230222	-20.57	9210	20220704	12.38	13030	-20.57	20230222	9750	6.15	20230103	13030	-20.57	20230222	9210	12.38	20220704	2.64	N	017890	500	108 억		580407	N	N	0	N	00	N
86	20230615	131040	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10320	170	2	1.67	412371840	40384	123.98	10180	10350	10120	13190	7110	10150	10211.27	2.69	0	2138	10330	10240	10160	10070	9990	10200	10030	108	3040	500	7510	10	1	21605760	2230	7.35	0.49	12	0.19	1404.00	21176.00	13030	20230222	-20.80	9210	20220704	12.05	13030	-20.80	20230222	9750	5.85	20230103	13030	-20.80	20230222	9210	12.05	20220704	2.64	N	017890	500	108 억		580407	N	N	0	N	00	N
87	20230615	120529	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10230	80	2	0.79	290525690	28524	87.57	10180	10250	10120	13190	7110	10150	10185.31	2.69	0	-2557	10330	10240	10160	10070	9990	10200	10030	108	3040	500	7510	10	1	21605760	2210	7.29	0.48	12	0.13	1404.00	21176.00	13030	20230222	-21.49	9210	20220704	11.07	13030	-21.49	20230222	9750	4.92	20230103	13030	-21.49	20230222	9210	11.07	20220704	2.64	N	017890	500	108 억		580407	N	N	0	N	00	N
88	20230615	110303	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10200	50	2	0.49	233686660	22958	70.48	10180	10250	10120	13190	7110	10150	10178.88	2.69	0	-3010	10330	10240	10160	10070	9990	10200	10030	108	3040	500	7510	10	1	21605760	2204	7.26	0.48	12	0.11	1404.00	21176.00	13030	20230222	-21.72	9210	20220704	10.75	13030	-21.72	20230222	9750	4.62	20230103	13030	-21.72	20230222	9210	10.75	20220704	2.64	N	017890	500	108 억		580407	N	N	0	N	00	N
89	20230611	184554	55	30.00	KOSDAQ		화학	N	N	N	Y	40	N	10320	-80	5	-0.77	214989760	20756	115.09	10380	10460	10310	13520	7280	10400	10358.03	2.79	-1267	-1291	10526	10462	10416	10352	10306	10440	10330	108	3120	500	7690	10	1	21605760	2230	7.35	0.49	12	0.10	1404.00	21176.00	13030	20230222	-20.80	9210	20220704	12.05	13030	-20.80	20230222	9750	5.85	20230103	13030	-20.80	20230222	9210	12.05	20220704	2.64	N	017890	500	108 억		602863	N	N	0	N	00	N