KissMeData/101240/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	160706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6640	140	2	2.15	860631610	131470	57.31	6480	6660	6410	8450	4550	6500	6545.68	3.86	0	26269	7400	6950	6700	6250	6000	6825	6125	51	1950	500	4550	10	1	10138184	673	12.50	0.92	12	1.30	531.00	7232.00	10300	20230503	-35.53	5390	20230427	23.19	10300	-35.53	20230503	5390	23.19	20230427	10300	-35.53	20230503	5390	23.19	20230427	8.87	N	101240	500	50 억		391352	N	N	0	N	00	N
3	20230630	150709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6620	120	2	1.85	809596340	123766	53.95	6480	6660	6410	8450	4550	6500	6541.38	3.86	0	27934	7400	6950	6700	6250	6000	6825	6125	51	1950	500	4550	10	1	10138184	671	12.47	0.92	12	1.22	531.00	7232.00	10300	20230503	-35.73	5390	20230427	22.82	10300	-35.73	20230503	5390	22.82	20230427	10300	-35.73	20230503	5390	22.82	20230427	8.87	N	101240	500	50 억		391352	N	N	0	N	00	N
4	20230630	140707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6570	70	2	1.08	664127090	101754	44.36	6480	6620	6410	8450	4550	6500	6526.82	3.86	0	25517	7400	6950	6700	6250	6000	6825	6125	51	1950	500	4550	10	1	10138184	666	12.37	0.91	12	1.00	531.00	7232.00	10300	20230503	-36.21	5390	20230427	21.89	10300	-36.21	20230503	5390	21.89	20230427	10300	-36.21	20230503	5390	21.89	20230427	8.87	N	101240	500	50 억		391352	N	N	0	N	00	N
5	20230630	130709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6600	100	2	1.54	597089280	91584	39.92	6480	6610	6410	8450	4550	6500	6519.60	3.86	0	26136	7400	6950	6700	6250	6000	6825	6125	51	1950	500	4550	10	1	10138184	669	12.43	0.91	12	0.90	531.00	7232.00	10300	20230503	-35.92	5390	20230427	22.45	10300	-35.92	20230503	5390	22.45	20230427	10300	-35.92	20230503	5390	22.45	20230427	8.87	N	101240	500	50 억		391352	N	N	0	N	00	N
6	20230630	120705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6560	60	2	0.92	529869870	81367	35.47	6480	6600	6410	8450	4550	6500	6512.11	3.86	0	24772	7400	6950	6700	6250	6000	6825	6125	51	1950	500	4550	10	1	10138184	665	12.35	0.91	12	0.80	531.00	7232.00	10300	20230503	-36.31	5390	20230427	21.71	10300	-36.31	20230503	5390	21.71	20230427	10300	-36.31	20230503	5390	21.71	20230427	8.87	N	101240	500	50 억		391352	N	N	0	N	00	N
7	20230630	110709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6570	70	2	1.08	458699320	70514	30.74	6480	6590	6410	8450	4550	6500	6505.09	3.86	0	21962	7400	6950	6700	6250	6000	6825	6125	51	1950	500	4550	10	1	10138184	666	12.37	0.91	12	0.70	531.00	7232.00	10300	20230503	-36.21	5390	20230427	21.89	10300	-36.21	20230503	5390	21.89	20230427	10300	-36.21	20230503	5390	21.89	20230427	8.87	N	101240	500	50 억		391352	N	N	0	N	00	N
8	20230630	100708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6500	0	3	0.00	269606680	41594	18.13	6480	6560	6410	8450	4550	6500	6481.82	3.86	0	12282	7400	6950	6700	6250	6000	6825	6125	51	1950	500	4550	10	1	10138184	659	12.24	0.90	12	0.41	531.00	7232.00	10300	20230503	-36.89	5390	20230427	20.59	10300	-36.89	20230503	5390	20.59	20230427	10300	-36.89	20230503	5390	20.59	20230427	8.87	N	101240	500	50 억		391352	N	N	0	N	00	N
9	20230630	090708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6510	10	2	0.15	28156840	4340	1.89	6480	6560	6450	8450	4550	6500	6487.44	3.86	0	252	7400	6950	6700	6250	6000	6825	6125	51	1950	500	4550	10	1	10138184	660	12.26	0.90	12	0.04	531.00	7232.00	10300	20230503	-36.80	5390	20230427	20.78	10300	-36.80	20230503	5390	20.78	20230427	10300	-36.80	20230503	5390	20.78	20230427	8.87	N	101240	500	50 억		391352	N	N	0	N	00	N
10	20230629	160706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6500	-180	5	-2.69	1508601970	226753	123.93	6690	7150	6450	8680	4680	6680	6653.34	3.68	0	18545	7020	6850	6750	6580	6480	6800	6530	51	2000	500	4670	10	1	10138184	659	12.24	0.90	12	2.24	531.00	7232.00	10300	20230503	-36.89	5390	20230427	20.59	10300	-36.89	20230503	5390	20.59	20230427	10300	-36.89	20230503	5390	20.59	20230427	9.04	N	101240	500	50 억		372598	N	N	0	N	00	N
11	20230629	150705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6510	-170	5	-2.54	1396490760	209477	114.49	6690	7150	6460	8680	4680	6680	6666.56	3.68	0	11755	7020	6850	6750	6580	6480	6800	6530	51	2000	500	4670	10	1	10138184	660	12.26	0.90	12	2.07	531.00	7232.00	10300	20230503	-36.80	5390	20230427	20.78	10300	-36.80	20230503	5390	20.78	20230427	10300	-36.80	20230503	5390	20.78	20230427	9.04	N	101240	500	50 억		372598	N	N	0	N	00	N
12	20230629	140702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6590	-90	5	-1.35	1205051530	180063	98.41	6690	7150	6500	8680	4680	6680	6692.39	3.68	0	4466	7020	6850	6750	6580	6480	6800	6530	51	2000	500	4670	10	1	10138184	668	12.41	0.91	12	1.78	531.00	7232.00	10300	20230503	-36.02	5390	20230427	22.26	10300	-36.02	20230503	5390	22.26	20230427	10300	-36.02	20230503	5390	22.26	20230427	9.04	N	101240	500	50 억		372598	N	N	0	N	00	N
13	20230629	130703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6590	-90	5	-1.35	1094396040	163200	89.20	6690	7150	6500	8680	4680	6680	6705.86	3.68	0	1462	7020	6850	6750	6580	6480	6800	6530	51	2000	500	4670	10	1	10138184	668	12.41	0.91	12	1.61	531.00	7232.00	10300	20230503	-36.02	5390	20230427	22.26	10300	-36.02	20230503	5390	22.26	20230427	10300	-36.02	20230503	5390	22.26	20230427	9.04	N	101240	500	50 억		372598	N	N	0	N	00	N
14	20230629	120706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6590	-90	5	-1.35	1023685100	152434	83.31	6690	7150	6500	8680	4680	6680	6715.60	3.68	0	-5774	7020	6850	6750	6580	6480	6800	6530	51	2000	500	4670	10	1	10138184	668	12.41	0.91	12	1.50	531.00	7232.00	10300	20230503	-36.02	5390	20230427	22.26	10300	-36.02	20230503	5390	22.26	20230427	10300	-36.02	20230503	5390	22.26	20230427	9.04	N	101240	500	50 억		372598	N	N	0	N	00	N
15	20230629	110707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6590	-90	5	-1.35	821934960	121705	66.52	6690	7150	6590	8680	4680	6680	6753.53	3.68	0	-10099	7020	6850	6750	6580	6480	6800	6530	51	2000	500	4670	10	1	10138184	668	12.41	0.91	12	1.20	531.00	7232.00	10300	20230503	-36.02	5390	20230427	22.26	10300	-36.02	20230503	5390	22.26	20230427	10300	-36.02	20230503	5390	22.26	20230427	9.04	N	101240	500	50 억		372598	N	N	0	N	00	N
16	20230629	100707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6680	0	3	0.00	607019930	89347	48.83	6690	7150	6640	8680	4680	6680	6794.01	3.68	0	-11840	7020	6850	6750	6580	6480	6800	6530	51	2000	500	4670	10	1	10138184	677	12.58	0.92	12	0.88	531.00	7232.00	10300	20230503	-35.15	5390	20230427	23.93	10300	-35.15	20230503	5390	23.93	20230427	10300	-35.15	20230503	5390	23.93	20230427	9.04	N	101240	500	50 억		372598	N	N	0	N	00	N
17	20230629	090642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6860	180	2	2.69	293494890	42646	23.31	6690	7150	6690	8680	4680	6680	6882.31	3.68	0	-9824	7020	6850	6750	6580	6480	6800	6530	51	2000	500	4670	10	1	10138184	695	12.92	0.95	12	0.42	531.00	7232.00	10300	20230503	-33.40	5390	20230427	27.27	10300	-33.40	20230503	5390	27.27	20230427	10300	-33.40	20230503	5390	27.27	20230427	9.04	N	101240	500	50 억		372598	N	N	0	N	00	N
18	20230628	160656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6680	-200	5	-2.91	1214941960	180996	177.73	6880	6920	6650	8940	4820	6880	6712.73	3.40	0	27836	7133	7006	6913	6786	6693	6960	6740	51	2060	500	4810	10	1	10138184	677	12.58	0.92	12	1.79	531.00	7232.00	10300	20230503	-35.15	5390	20230427	23.93	10300	-35.15	20230503	5390	23.93	20230427	10300	-35.15	20230503	5390	23.93	20230427	9.20	N	101240	500	50 억		344747	N	N	0	N	00	N
19	20230628	150701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6680	-200	5	-2.91	1151715160	171531	168.44	6880	6920	6650	8940	4820	6880	6714.33	3.40	0	27178	7133	7006	6913	6786	6693	6960	6740	51	2060	500	4810	10	1	10138184	677	12.58	0.92	12	1.69	531.00	7232.00	10300	20230503	-35.15	5390	20230427	23.93	10300	-35.15	20230503	5390	23.93	20230427	10300	-35.15	20230503	5390	23.93	20230427	9.20	N	101240	500	50 억		344747	N	N	0	N	00	N
20	20230628	140700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6660	-220	5	-3.20	1046649660	155784	152.97	6880	6920	6650	8940	4820	6880	6718.60	3.40	0	30360	7133	7006	6913	6786	6693	6960	6740	51	2060	500	4810	10	1	10138184	675	12.54	0.92	12	1.54	531.00	7232.00	10300	20230503	-35.34	5390	20230427	23.56	10300	-35.34	20230503	5390	23.56	20230427	10300	-35.34	20230503	5390	23.56	20230427	9.20	N	101240	500	50 억		344747	N	N	0	N	00	N
21	20230628	130701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6700	-180	5	-2.62	930468720	138404	135.91	6880	6920	6650	8940	4820	6880	6722.85	3.40	0	30442	7133	7006	6913	6786	6693	6960	6740	51	2060	500	4810	10	1	10138184	679	12.62	0.93	12	1.37	531.00	7232.00	10300	20230503	-34.95	5390	20230427	24.30	10300	-34.95	20230503	5390	24.30	20230427	10300	-34.95	20230503	5390	24.30	20230427	9.20	N	101240	500	50 억		344747	N	N	0	N	00	N
22	20230628	120658	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6710	-170	5	-2.47	836248460	124334	122.09	6880	6920	6650	8940	4820	6880	6725.82	3.40	0	28858	7133	7006	6913	6786	6693	6960	6740	51	2060	500	4810	10	1	10138184	680	12.64	0.93	12	1.23	531.00	7232.00	10300	20230503	-34.85	5390	20230427	24.49	10300	-34.85	20230503	5390	24.49	20230427	10300	-34.85	20230503	5390	24.49	20230427	9.20	N	101240	500	50 억		344747	N	N	0	N	00	N
23	20230628	110705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6710	-170	5	-2.47	779901200	115930	113.84	6880	6920	6650	8940	4820	6880	6727.35	3.40	0	26527	7133	7006	6913	6786	6693	6960	6740	51	2060	500	4810	10	1	10138184	680	12.64	0.93	12	1.14	531.00	7232.00	10300	20230503	-34.85	5390	20230427	24.49	10300	-34.85	20230503	5390	24.49	20230427	10300	-34.85	20230503	5390	24.49	20230427	9.20	N	101240	500	50 억		344747	N	N	0	N	00	N
24	20230628	100705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6700	-180	5	-2.62	618467730	91832	90.18	6880	6920	6650	8940	4820	6880	6734.77	3.40	0	13570	7133	7006	6913	6786	6693	6960	6740	51	2060	500	4810	10	1	10138184	679	12.62	0.93	12	0.91	531.00	7232.00	10300	20230503	-34.95	5390	20230427	24.30	10300	-34.95	20230503	5390	24.30	20230427	10300	-34.95	20230503	5390	24.30	20230427	9.20	N	101240	500	50 억		344747	N	N	0	N	00	N
25	20230628	090702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6870	-10	5	-0.15	32750190	4761	4.68	6880	6920	6860	8940	4820	6880	6878.85	3.40	0	-651	7133	7006	6913	6786	6693	6960	6740	51	2060	500	4810	10	1	10138184	696	12.94	0.95	12	0.05	531.00	7232.00	10300	20230503	-33.30	5390	20230427	27.46	10300	-33.30	20230503	5390	27.46	20230427	10300	-33.30	20230503	5390	27.46	20230427	9.20	N	101240	500	50 억		344747	N	N	0	N	00	N
26	20230627	160700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6880	-50	5	-0.72	699675360	101170	76.93	6970	7040	6820	9000	4860	6930	6916.00	3.38	0	2581	7110	7020	6950	6860	6790	6985	6825	51	2070	500	4850	10	1	10138184	698	12.96	0.95	12	1.00	531.00	7232.00	10300	20230503	-33.20	5390	20230427	27.64	10300	-33.20	20230503	5390	27.64	20230427	10300	-33.20	20230503	5390	27.64	20230427	9.19	N	101240	500	50 억		342892	N	N	0	N	00	N
27	20230627	150705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6870	-60	5	-0.87	659302010	95296	72.46	6970	7040	6820	9000	4860	6930	6918.46	3.38	0	-618	7110	7020	6950	6860	6790	6985	6825	51	2070	500	4850	10	1	10138184	696	12.94	0.95	12	0.94	531.00	7232.00	10300	20230503	-33.30	5390	20230427	27.46	10300	-33.30	20230503	5390	27.46	20230427	10300	-33.30	20230503	5390	27.46	20230427	9.19	N	101240	500	50 억		342892	N	N	0	N	00	N
28	20230627	140713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6840	-90	5	-1.30	624537560	90233	68.61	6970	7040	6820	9000	4860	6930	6921.39	3.38	0	-302	7110	7020	6950	6860	6790	6985	6825	51	2070	500	4850	10	1	10138184	693	12.88	0.95	12	0.89	531.00	7232.00	10300	20230503	-33.59	5390	20230427	26.90	10300	-33.59	20230503	5390	26.90	20230427	10300	-33.59	20230503	5390	26.90	20230427	9.19	N	101240	500	50 억		342892	N	N	0	N	00	N
29	20230627	130712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6820	-110	5	-1.59	546636250	78858	59.96	6970	7040	6820	9000	4860	6930	6931.91	3.38	0	-1133	7110	7020	6950	6860	6790	6985	6825	51	2070	500	4850	10	1	10138184	691	12.84	0.94	12	0.78	531.00	7232.00	10300	20230503	-33.79	5390	20230427	26.53	10300	-33.79	20230503	5390	26.53	20230427	10300	-33.79	20230503	5390	26.53	20230427	9.19	N	101240	500	50 억		342892	N	N	0	N	00	N
30	20230627	120714	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6910	-20	5	-0.29	445961680	64150	48.78	6970	7040	6860	9000	4860	6930	6951.86	3.38	0	-1714	7110	7020	6950	6860	6790	6985	6825	51	2070	500	4850	10	1	10138184	701	13.01	0.96	12	0.63	531.00	7232.00	10300	20230503	-32.91	5390	20230427	28.20	10300	-32.91	20230503	5390	28.20	20230427	10300	-32.91	20230503	5390	28.20	20230427	9.19	N	101240	500	50 억		342892	N	N	0	N	00	N
31	20230627	110718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6950	20	2	0.29	337431910	48435	36.83	6970	7040	6880	9000	4860	6930	6966.70	3.38	0	-4876	7110	7020	6950	6860	6790	6985	6825	51	2070	500	4850	10	1	10138184	705	13.09	0.96	12	0.48	531.00	7232.00	10300	20230503	-32.52	5390	20230427	28.94	10300	-32.52	20230503	5390	28.94	20230427	10300	-32.52	20230503	5390	28.94	20230427	9.19	N	101240	500	50 억		342892	N	N	0	N	00	N
32	20230627	100657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7000	70	2	1.01	213388080	30632	23.29	6970	7040	6880	9000	4860	6930	6966.19	3.38	0	-778	7110	7020	6950	6860	6790	6985	6825	51	2070	500	4850	10	1	10138184	710	13.18	0.97	12	0.30	531.00	7232.00	10300	20230503	-32.04	5390	20230427	29.87	10300	-32.04	20230503	5390	29.87	20230427	10300	-32.04	20230503	5390	29.87	20230427	9.19	N	101240	500	50 억		342892	N	N	0	N	00	N
33	20230627	090702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6900	-30	5	-0.43	26740200	3852	2.93	6970	6970	6900	9000	4860	6930	6941.93	3.38	0	-254	7110	7020	6950	6860	6790	6985	6825	51	2070	500	4850	10	1	10138184	700	12.99	0.95	12	0.04	531.00	7232.00	10300	20230503	-33.01	5390	20230427	28.01	10300	-33.01	20230503	5390	28.01	20230427	10300	-33.01	20230503	5390	28.01	20230427	9.19	N	101240	500	50 억		342892	N	N	0	N	00	N
34	20230626	160659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6930	-120	5	-1.70	900727590	130290	37.47	6950	7040	6880	9160	4940	7050	6913.03	3.28	0	10239	7443	7246	7053	6856	6663	7345	6955	51	2110	500	4930	10	1	10138184	703	13.05	0.96	12	1.29	531.00	7232.00	10300	20230503	-32.72	5390	20230427	28.57	10300	-32.72	20230503	5390	28.57	20230427	10300	-32.72	20230503	5390	28.57	20230427	9.32	N	101240	500	50 억		332653	N	N	0	N	00	N
35	20230626	150705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6890	-160	5	-2.27	852818700	123363	35.48	6950	7040	6880	9160	4940	7050	6912.85	3.28	0	8796	7443	7246	7053	6856	6663	7345	6955	51	2110	500	4930	10	1	10138184	699	12.98	0.95	12	1.22	531.00	7232.00	10300	20230503	-33.11	5390	20230427	27.83	10300	-33.11	20230503	5390	27.83	20230427	10300	-33.11	20230503	5390	27.83	20230427	9.32	N	101240	500	50 억		332653	N	N	0	N	00	N
36	20230626	140704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6910	-140	5	-1.99	755686370	109294	31.43	6950	7040	6880	9160	4940	7050	6914.00	3.28	0	5702	7443	7246	7053	6856	6663	7345	6955	51	2110	500	4930	10	1	10138184	701	13.01	0.96	12	1.08	531.00	7232.00	10300	20230503	-32.91	5390	20230427	28.20	10300	-32.91	20230503	5390	28.20	20230427	10300	-32.91	20230503	5390	28.20	20230427	9.32	N	101240	500	50 억		332653	N	N	0	N	00	N
37	20230626	130700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6920	-130	5	-1.84	701802260	101505	29.19	6950	7040	6880	9160	4940	7050	6913.69	3.28	0	5060	7443	7246	7053	6856	6663	7345	6955	51	2110	500	4930	10	1	10138184	702	13.03	0.96	12	1.00	531.00	7232.00	10300	20230503	-32.82	5390	20230427	28.39	10300	-32.82	20230503	5390	28.39	20230427	10300	-32.82	20230503	5390	28.39	20230427	9.32	N	101240	500	50 억		332653	N	N	0	N	00	N
38	20230626	120700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6910	-140	5	-1.99	644924940	93274	26.83	6950	7040	6880	9160	4940	7050	6914.01	3.28	0	3087	7443	7246	7053	6856	6663	7345	6955	51	2110	500	4930	10	1	10138184	701	13.01	0.96	12	0.92	531.00	7232.00	10300	20230503	-32.91	5390	20230427	28.20	10300	-32.91	20230503	5390	28.20	20230427	10300	-32.91	20230503	5390	28.20	20230427	9.32	N	101240	500	50 억		332653	N	N	0	N	00	N
39	20230626	110659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6940	-110	5	-1.56	539696410	78069	22.45	6950	7040	6880	9160	4940	7050	6912.71	3.28	0	-2139	7443	7246	7053	6856	6663	7345	6955	51	2110	500	4930	10	1	10138184	704	13.07	0.96	12	0.77	531.00	7232.00	10300	20230503	-32.62	5390	20230427	28.76	10300	-32.62	20230503	5390	28.76	20230427	10300	-32.62	20230503	5390	28.76	20230427	9.32	N	101240	500	50 억		332653	N	N	0	N	00	N
40	20230626	100700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6890	-160	5	-2.27	448910240	64929	18.67	6950	7040	6880	9160	4940	7050	6913.43	3.28	0	-2768	7443	7246	7053	6856	6663	7345	6955	51	2110	500	4930	10	1	10138184	699	12.98	0.95	12	0.64	531.00	7232.00	10300	20230503	-33.11	5390	20230427	27.83	10300	-33.11	20230503	5390	27.83	20230427	10300	-33.11	20230503	5390	27.83	20230427	9.32	N	101240	500	50 억		332653	N	N	0	N	00	N
41	20230626	090702	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6940	-110	5	-1.56	79012940	11360	3.27	6950	7040	6940	9160	4940	7050	6953.62	3.28	0	-723	7443	7246	7053	6856	6663	7345	6955	51	2110	500	4930	10	1	10138184	704	13.07	0.96	12	0.11	531.00	7232.00	10300	20230503	-32.62	5390	20230427	28.76	10300	-32.62	20230503	5390	28.76	20230427	10300	-32.62	20230503	5390	28.76	20230427	9.32	N	101240	500	50 억		332653	N	N	0	N	00	N
42	20230623	172759	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7050	50	2	0.71	2435088340	345774	164.70	7000	7250	6860	9100	4900	7000	7042.42	3.45	0	-17419	7200	7100	7020	6920	6840	7060	6880	51	2100	500	4900	10	1	10138184	715	13.28	0.97	12	3.41	531.00	7232.00	10300	20230503	-31.55	5390	20230427	30.80	10300	-31.55	20230503	5390	30.80	20230427	10300	-31.55	20230503	5390	30.80	20230427	9.32	N	101240	500	50 억		349978	N	N	0	N	00	N
43	20230623	140547	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6980	-20	5	-0.29	2235726900	317410	151.19	7000	7250	6860	9100	4900	7000	7043.66	3.45	0	-19165	7200	7100	7020	6920	6840	7060	6880	51	2100	500	4900	10	1	10138184	708	13.15	0.97	12	3.13	531.00	7232.00	10300	20230503	-32.23	5390	20230427	29.50	10300	-32.23	20230503	5390	29.50	20230427	10300	-32.23	20230503	5390	29.50	20230427	9.32	N	101240	500	50 억		349978	N	N	0	N	00	N
44	20230622	160920	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7000	-150	5	-2.10	1462039410	208433	170.18	7060	7120	6940	9290	5010	7150	7014.40	3.52	0	-7039	7283	7216	7133	7066	6983	7225	7075	51	2140	500	5000	10	1	10138184	710	13.18	0.97	12	2.06	531.00	7232.00	10300	20230503	-32.04	5390	20230427	29.87	10300	-32.04	20230503	5390	29.87	20230427	10300	-32.04	20230503	5390	29.87	20230427	9.02	N	101240	500	50 억		356573	N	N	0	N	00	N
45	20230622	150443	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	6960	-190	5	-2.66	1365999820	194689	158.96	7060	7120	6940	9290	5010	7150	7016.26	3.52	0	-7304	7283	7216	7133	7066	6983	7225	7075	51	2140	500	5000	10	1	10138184	706	13.11	0.96	12	1.92	531.00	7232.00	10300	20230503	-32.43	5390	20230427	29.13	10300	-32.43	20230503	5390	29.13	20230427	10300	-32.43	20230503	5390	29.13	20230427	9.02	N	101240	500	50 억		356573	N	N	0	N	00	N
46	20230622	140858	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7020	-130	5	-1.82	1004591840	142889	116.67	7060	7120	6980	9290	5010	7150	7030.51	3.52	0	2089	7283	7216	7133	7066	6983	7225	7075	51	2140	500	5000	10	1	10138184	712	13.22	0.97	12	1.41	531.00	7232.00	10300	20230503	-31.84	5390	20230427	30.24	10300	-31.84	20230503	5390	30.24	20230427	10300	-31.84	20230503	5390	30.24	20230427	9.02	N	101240	500	50 억		356573	N	N	0	N	00	N
47	20230622	130115	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7030	-120	5	-1.68	880843610	125253	102.27	7060	7120	6980	9290	5010	7150	7032.44	3.52	0	7679	7283	7216	7133	7066	6983	7225	7075	51	2140	500	5000	10	1	10138184	713	13.24	0.97	12	1.24	531.00	7232.00	10300	20230503	-31.75	5390	20230427	30.43	10300	-31.75	20230503	5390	30.43	20230427	10300	-31.75	20230503	5390	30.43	20230427	9.02	N	101240	500	50 억		356573	N	N	0	N	00	N
48	20230622	120149	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7070	-80	5	-1.12	779651190	110877	90.53	7060	7120	6980	9290	5010	7150	7031.59	3.52	0	13354	7283	7216	7133	7066	6983	7225	7075	51	2140	500	5000	10	1	10138184	717	13.31	0.98	12	1.09	531.00	7232.00	10300	20230503	-31.36	5390	20230427	31.17	10300	-31.36	20230503	5390	31.17	20230427	10300	-31.36	20230503	5390	31.17	20230427	9.02	N	101240	500	50 억		356573	N	N	0	N	00	N
49	20230622	111007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7080	-70	5	-0.98	704092220	100173	81.79	7060	7120	6980	9290	5010	7150	7028.67	3.52	0	10043	7283	7216	7133	7066	6983	7225	7075	51	2140	500	5000	10	1	10138184	718	13.33	0.98	12	0.99	531.00	7232.00	10300	20230503	-31.26	5390	20230427	31.35	10300	-31.26	20230503	5390	31.35	20230427	10300	-31.26	20230503	5390	31.35	20230427	9.02	N	101240	500	50 억		356573	N	N	0	N	00	N
50	20230622	100607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7050	-100	5	-1.40	585451940	83380	68.08	7060	7090	6980	9290	5010	7150	7021.37	3.52	0	3817	7283	7216	7133	7066	6983	7225	7075	51	2140	500	5000	10	1	10138184	715	13.28	0.97	12	0.82	531.00	7232.00	10300	20230503	-31.55	5390	20230427	30.80	10300	-31.55	20230503	5390	30.80	20230427	10300	-31.55	20230503	5390	30.80	20230427	9.02	N	101240	500	50 억		356573	N	N	0	N	00	N
51	20230622	090851	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7030	-120	5	-1.68	177814080	25270	20.63	7060	7090	7010	9290	5010	7150	7036.21	3.52	0	-269	7283	7216	7133	7066	6983	7225	7075	51	2140	500	5000	10	1	10138184	713	13.24	0.97	12	0.25	531.00	7232.00	10300	20230503	-31.75	5390	20230427	30.43	10300	-31.75	20230503	5390	30.43	20230427	10300	-31.75	20230503	5390	30.43	20230427	9.02	N	101240	500	50 억		356573	N	N	0	N	00	N
52	20230621	160222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7150	10	2	0.14	859716540	120715	43.98	7150	7200	7050	9280	5000	7140	7121.83	3.36	0	16154	7726	7432	7266	6972	6806	7350	6890	51	2140	500	4990	10	1	10138184	725	13.47	0.99	12	1.19	531.00	7232.00	10300	20230503	-30.58	5390	20230427	32.65	10300	-30.58	20230503	5390	32.65	20230427	10300	-30.58	20230503	5390	32.65	20230427	9.03	N	101240	500	50 억		340419	N	N	0	N	00	N
53	20230621	150359	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7090	-50	5	-0.70	734580490	103143	37.58	7150	7200	7050	9280	5000	7140	7121.96	3.36	0	9554	7726	7432	7266	6972	6806	7350	6890	51	2140	500	4990	10	1	10138184	719	13.35	0.98	12	1.02	531.00	7232.00	10300	20230503	-31.17	5390	20230427	31.54	10300	-31.17	20230503	5390	31.54	20230427	10300	-31.17	20230503	5390	31.54	20230427	9.03	N	101240	500	50 억		340419	N	N	0	N	00	N
54	20230621	140551	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7150	10	2	0.14	572898990	80418	29.30	7150	7200	7050	9280	5000	7140	7124.01	3.36	0	8435	7726	7432	7266	6972	6806	7350	6890	51	2140	500	4990	10	1	10138184	725	13.47	0.99	12	0.79	531.00	7232.00	10300	20230503	-30.58	5390	20230427	32.65	10300	-30.58	20230503	5390	32.65	20230427	10300	-30.58	20230503	5390	32.65	20230427	9.03	N	101240	500	50 억		340419	N	N	0	N	00	N
55	20230621	130920	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7100	-40	5	-0.56	513876680	72120	26.28	7150	7200	7050	9280	5000	7140	7125.29	3.36	0	5791	7726	7432	7266	6972	6806	7350	6890	51	2140	500	4990	10	1	10138184	720	13.37	0.98	12	0.71	531.00	7232.00	10300	20230503	-31.07	5390	20230427	31.73	10300	-31.07	20230503	5390	31.73	20230427	10300	-31.07	20230503	5390	31.73	20230427	9.03	N	101240	500	50 억		340419	N	N	0	N	00	N
56	20230621	120746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7080	-60	5	-0.84	443284730	62154	22.64	7150	7200	7050	9280	5000	7140	7132.03	3.36	0	1872	7726	7432	7266	6972	6806	7350	6890	51	2140	500	4990	10	1	10138184	718	13.33	0.98	12	0.61	531.00	7232.00	10300	20230503	-31.26	5390	20230427	31.35	10300	-31.26	20230503	5390	31.35	20230427	10300	-31.26	20230503	5390	31.35	20230427	9.03	N	101240	500	50 억		340419	N	N	0	N	00	N
57	20230621	110237	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7160	20	2	0.28	313544690	43853	15.98	7150	7200	7100	9280	5000	7140	7149.91	3.36	0	2710	7726	7432	7266	6972	6806	7350	6890	51	2140	500	4990	10	1	10138184	726	13.48	0.99	12	0.43	531.00	7232.00	10300	20230503	-30.49	5390	20230427	32.84	10300	-30.49	20230503	5390	32.84	20230427	10300	-30.49	20230503	5390	32.84	20230427	9.03	N	101240	500	50 억		340419	N	N	0	N	00	N
58	20230621	100128	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7140	0	3	0.00	224240600	31334	11.42	7150	7200	7100	9280	5000	7140	7156.48	3.36	0	4593	7726	7432	7266	6972	6806	7350	6890	51	2140	500	4990	10	1	10138184	724	13.45	0.99	12	0.31	531.00	7232.00	10300	20230503	-30.68	5390	20230427	32.47	10300	-30.68	20230503	5390	32.47	20230427	10300	-30.68	20230503	5390	32.47	20230427	9.03	N	101240	500	50 억		340419	N	N	0	N	00	N
59	20230621	090505	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7150	10	2	0.14	34181670	4789	1.74	7150	7150	7100	9280	5000	7140	7137.52	3.36	0	-2295	7726	7432	7266	6972	6806	7350	6890	51	2140	500	4990	10	1	10138184	725	13.47	0.99	12	0.05	531.00	7232.00	10300	20230503	-30.58	5390	20230427	32.65	10300	-30.58	20230503	5390	32.65	20230427	10300	-30.58	20230503	5390	32.65	20230427	9.03	N	101240	500	50 억		340419	N	N	0	N	00	N
60	20230620	160550	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7140	-310	5	-4.16	1978893110	272797	198.17	7490	7560	7100	9680	5220	7450	7254.37	4.29	0	-94390	7590	7520	7380	7310	7170	7555	7345	51	2230	500	5210	10	1	10138184	724	13.45	0.99	12	2.69	531.00	7232.00	10300	20230503	-30.68	5390	20230427	32.47	10300	-30.68	20230503	5390	32.47	20230427	10300	-30.68	20230503	5390	32.47	20230427	8.92	N	101240	500	50 억		434809	N	N	0	N	00	N
61	20230620	150824	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7150	-300	5	-4.03	1851848270	255059	185.28	7490	7560	7100	9680	5220	7450	7259.72	4.29	0	-92185	7590	7520	7380	7310	7170	7555	7345	51	2230	500	5210	10	1	10138184	725	13.47	0.99	12	2.52	531.00	7232.00	10300	20230503	-30.58	5390	20230427	32.65	10300	-30.58	20230503	5390	32.65	20230427	10300	-30.58	20230503	5390	32.65	20230427	8.92	N	101240	500	50 억		434809	N	N	0	N	00	N
62	20230620	140746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7130	-320	5	-4.30	1742970100	239781	174.18	7490	7560	7100	9680	5220	7450	7268.25	4.29	0	-86061	7590	7520	7380	7310	7170	7555	7345	51	2230	500	5210	10	1	10138184	723	13.43	0.99	12	2.37	531.00	7232.00	10300	20230503	-30.78	5390	20230427	32.28	10300	-30.78	20230503	5390	32.28	20230427	10300	-30.78	20230503	5390	32.28	20230427	8.92	N	101240	500	50 억		434809	N	N	0	N	00	N
63	20230620	130151	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7150	-300	5	-4.03	1466753480	201023	146.03	7490	7560	7140	9680	5220	7450	7295.68	4.29	0	-73809	7590	7520	7380	7310	7170	7555	7345	51	2230	500	5210	10	1	10138184	725	13.47	0.99	12	1.98	531.00	7232.00	10300	20230503	-30.58	5390	20230427	32.65	10300	-30.58	20230503	5390	32.65	20230427	10300	-30.58	20230503	5390	32.65	20230427	8.92	N	101240	500	50 억		434809	N	N	0	N	00	N
64	20230620	120138	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7190	-260	5	-3.49	1339235380	183228	133.10	7490	7560	7150	9680	5220	7450	7308.35	4.29	0	-63149	7590	7520	7380	7310	7170	7555	7345	51	2230	500	5210	10	1	10138184	729	13.54	0.99	12	1.81	531.00	7232.00	10300	20230503	-30.19	5390	20230427	33.40	10300	-30.19	20230503	5390	33.40	20230427	10300	-30.19	20230503	5390	33.40	20230427	8.92	N	101240	500	50 억		434809	N	N	0	N	00	N
65	20230620	110809	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7170	-280	5	-3.76	1140778540	155540	112.99	7490	7560	7150	9680	5220	7450	7333.56	4.29	0	-56481	7590	7520	7380	7310	7170	7555	7345	51	2230	500	5210	10	1	10138184	727	13.50	0.99	12	1.53	531.00	7232.00	10300	20230503	-30.39	5390	20230427	33.02	10300	-30.39	20230503	5390	33.02	20230427	10300	-30.39	20230503	5390	33.02	20230427	8.92	N	101240	500	50 억		434809	N	N	0	N	00	N
66	20230620	100434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7290	-160	5	-2.15	707770090	95557	69.42	7490	7560	7250	9680	5220	7450	7406.33	4.29	0	-34996	7590	7520	7380	7310	7170	7555	7345	51	2230	500	5210	10	1	10138184	739	13.73	1.01	12	0.94	531.00	7232.00	10300	20230503	-29.22	5390	20230427	35.25	10300	-29.22	20230503	5390	35.25	20230427	10300	-29.22	20230503	5390	35.25	20230427	8.92	N	101240	500	50 억		434809	N	N	0	N	00	N
67	20230620	090948	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7500	50	2	0.67	191681670	25617	18.61	7490	7530	7420	9680	5220	7450	7483.92	4.29	0	-10940	7590	7520	7380	7310	7170	7555	7345	51	2230	500	5210	10	1	10138184	760	14.12	1.04	12	0.25	531.00	7232.00	10300	20230503	-27.18	5390	20230427	39.15	10300	-27.18	20230503	5390	39.15	20230427	10300	-27.18	20230503	5390	39.15	20230427	8.92	N	101240	500	50 억		434809	N	N	0	N	00	N
68	20230619	160454	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7450	30	2	0.40	1000134730	136330	79.48	7420	7450	7240	9640	5200	7420	7336.07	4.15	0	13965	7660	7540	7410	7290	7160	7600	7350	51	2220	500	5190	10	1	10138184	755	14.03	1.03	12	1.34	531.00	7232.00	10300	20230503	-27.67	5390	20230427	38.22	10300	-27.67	20230503	5390	38.22	20230427	10300	-27.67	20230503	5390	38.22	20230427	9.20	N	101240	500	50 억		420378	N	N	0	N	00	N
69	20230619	150851	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7360	-60	5	-0.81	918301070	125308	73.05	7420	7450	7240	9640	5200	7420	7328.35	4.15	0	14296	7660	7540	7410	7290	7160	7600	7350	51	2220	500	5190	10	1	10138184	746	13.86	1.02	12	1.24	531.00	7232.00	10300	20230503	-28.54	5390	20230427	36.55	10300	-28.54	20230503	5390	36.55	20230427	10300	-28.54	20230503	5390	36.55	20230427	9.20	N	101240	500	50 억		420378	N	N	0	N	00	N
70	20230619	140735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7330	-90	5	-1.21	825644740	112697	65.70	7420	7450	7240	9640	5200	7420	7326.24	4.15	0	14059	7660	7540	7410	7290	7160	7600	7350	51	2220	500	5190	10	1	10138184	743	13.80	1.01	12	1.11	531.00	7232.00	10300	20230503	-28.83	5390	20230427	35.99	10300	-28.83	20230503	5390	35.99	20230427	10300	-28.83	20230503	5390	35.99	20230427	9.20	N	101240	500	50 억		420378	N	N	0	N	00	N
71	20230619	130836	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7310	-110	5	-1.48	729390430	99534	58.03	7420	7450	7240	9640	5200	7420	7328.05	4.15	0	14289	7660	7540	7410	7290	7160	7600	7350	51	2220	500	5190	10	1	10138184	741	13.77	1.01	12	0.98	531.00	7232.00	10300	20230503	-29.03	5390	20230427	35.62	10300	-29.03	20230503	5390	35.62	20230427	10300	-29.03	20230503	5390	35.62	20230427	9.20	N	101240	500	50 억		420378	N	N	0	N	00	N
72	20230619	120733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7320	-100	5	-1.35	633908330	86473	50.41	7420	7450	7240	9640	5200	7420	7330.71	4.15	0	11475	7660	7540	7410	7290	7160	7600	7350	51	2220	500	5190	10	1	10138184	742	13.79	1.01	12	0.85	531.00	7232.00	10300	20230503	-28.93	5390	20230427	35.81	10300	-28.93	20230503	5390	35.81	20230427	10300	-28.93	20230503	5390	35.81	20230427	9.20	N	101240	500	50 억		420378	N	N	0	N	00	N
73	20230619	110753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7320	-100	5	-1.35	581879640	79356	46.26	7420	7450	7240	9640	5200	7420	7332.52	4.15	0	12053	7660	7540	7410	7290	7160	7600	7350	51	2220	500	5190	10	1	10138184	742	13.79	1.01	12	0.78	531.00	7232.00	10300	20230503	-28.93	5390	20230427	35.81	10300	-28.93	20230503	5390	35.81	20230427	10300	-28.93	20230503	5390	35.81	20230427	9.20	N	101240	500	50 억		420378	N	N	0	N	00	N
74	20230619	100249	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7340	-80	5	-1.08	362191210	49551	28.89	7420	7420	7240	9640	5200	7420	7309.46	4.15	0	8794	7660	7540	7410	7290	7160	7600	7350	51	2220	500	5190	10	1	10138184	744	13.82	1.01	12	0.49	531.00	7232.00	10300	20230503	-28.74	5390	20230427	36.18	10300	-28.74	20230503	5390	36.18	20230427	10300	-28.74	20230503	5390	36.18	20230427	9.20	N	101240	500	50 억		420378	N	N	0	N	00	N
75	20230619	090600	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7310	-110	5	-1.48	65779590	8933	5.21	7420	7420	7290	9640	5200	7420	7363.66	4.15	0	-1472	7660	7540	7410	7290	7160	7600	7350	51	2220	500	5190	10	1	10138184	741	13.77	1.01	12	0.09	531.00	7232.00	10300	20230503	-29.03	5390	20230427	35.62	10300	-29.03	20230503	5390	35.62	20230427	10300	-29.03	20230503	5390	35.62	20230427	9.20	N	101240	500	50 억		420378	N	N	0	N	00	N
76	20230616	160621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7420	210	2	2.91	1238055250	167101	64.22	7300	7530	7280	9370	5050	7210	7409.20	4.05	0	6864	7656	7432	7286	7062	6916	7360	6990	51	2160	500	5040	10	1	10138184	752	13.97	1.03	12	1.65	531.00	7232.00	10300	20230503	-27.96	5390	20230427	37.66	10300	-27.96	20230503	5390	37.66	20230427	10300	-27.96	20230503	5390	37.66	20230427	9.22	N	101240	500	50 억		411045	N	N	0	N	00	N
77	20230616	150609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7400	190	2	2.64	1176485430	158792	61.02	7300	7530	7280	9370	5050	7210	7409.17	4.05	0	7034	7656	7432	7286	7062	6916	7360	6990	51	2160	500	5040	10	1	10138184	750	13.94	1.02	12	1.57	531.00	7232.00	10300	20230503	-28.16	5390	20230427	37.29	10300	-28.16	20230503	5390	37.29	20230427	10300	-28.16	20230503	5390	37.29	20230427	9.22	N	101240	500	50 억		411045	N	N	0	N	00	N
78	20230616	140649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7390	180	2	2.50	1114705570	150446	57.82	7300	7530	7280	9370	5050	7210	7409.55	4.05	0	7307	7656	7432	7286	7062	6916	7360	6990	51	2160	500	5040	10	1	10138184	749	13.92	1.02	12	1.48	531.00	7232.00	10300	20230503	-28.25	5390	20230427	37.11	10300	-28.25	20230503	5390	37.11	20230427	10300	-28.25	20230503	5390	37.11	20230427	9.22	N	101240	500	50 억		411045	N	N	0	N	00	N
79	20230616	130627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7470	260	2	3.61	1020923440	137809	52.96	7300	7530	7280	9370	5050	7210	7408.48	4.05	0	8556	7656	7432	7286	7062	6916	7360	6990	51	2160	500	5040	10	1	10138184	757	14.07	1.03	12	1.36	531.00	7232.00	10300	20230503	-27.48	5390	20230427	38.59	10300	-27.48	20230503	5390	38.59	20230427	10300	-27.48	20230503	5390	38.59	20230427	9.22	N	101240	500	50 억		411045	N	N	0	N	00	N
80	20230616	120525	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7530	320	2	4.44	925290150	124999	48.04	7300	7530	7280	9370	5050	7210	7402.62	4.05	0	9100	7656	7432	7286	7062	6916	7360	6990	51	2160	500	5040	10	1	10138184	763	14.18	1.04	12	1.23	531.00	7232.00	10300	20230503	-26.89	5390	20230427	39.70	10300	-26.89	20230503	5390	39.70	20230427	10300	-26.89	20230503	5390	39.70	20230427	9.22	N	101240	500	50 억		411045	N	N	0	N	00	N
81	20230616	110132	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7430	220	2	3.05	727686600	98535	37.87	7300	7480	7280	9370	5050	7210	7385.34	4.05	0	10836	7656	7432	7286	7062	6916	7360	6990	51	2160	500	5040	10	1	10138184	753	13.99	1.03	12	0.97	531.00	7232.00	10300	20230503	-27.86	5390	20230427	37.85	10300	-27.86	20230503	5390	37.85	20230427	10300	-27.86	20230503	5390	37.85	20230427	9.22	N	101240	500	50 억		411045	N	N	0	N	00	N
82	20230616	100930	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7360	150	2	2.08	337524840	45967	17.67	7300	7400	7280	9370	5050	7210	7343.22	4.05	0	7513	7656	7432	7286	7062	6916	7360	6990	51	2160	500	5040	10	1	10138184	746	13.86	1.02	12	0.45	531.00	7232.00	10300	20230503	-28.54	5390	20230427	36.55	10300	-28.54	20230503	5390	36.55	20230427	10300	-28.54	20230503	5390	36.55	20230427	9.22	N	101240	500	50 억		411045	N	N	0	N	00	N
83	20230616	091007	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7350	140	2	1.94	115193540	15749	6.05	7300	7350	7280	9370	5050	7210	7315.40	4.05	0	3520	7656	7432	7286	7062	6916	7360	6990	51	2160	500	5040	10	1	10138184	745	13.84	1.02	12	0.16	531.00	7232.00	10300	20230503	-28.64	5390	20230427	36.36	10300	-28.64	20230503	5390	36.36	20230427	10300	-28.64	20230503	5390	36.36	20230427	9.22	N	101240	500	50 억		411045	N	N	0	N	00	N
84	20230615	150235	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7210	-150	5	-2.04	1674106600	230240	76.94	7390	7510	7140	9560	5160	7360	7271.14	3.30	0	65224	7920	7640	7420	7140	6920	7530	7030	51	2200	500	5150	10	1	10138184	731	13.58	1.00	12	2.27	531.00	7232.00	10300	20230503	-30.00	5390	20230427	33.77	10300	-30.00	20230503	5390	33.77	20230427	10300	-30.00	20230503	5390	33.77	20230427	8.83	N	101240	500	50 억		334106	N	N	0	N	00	N
85	20230615	140451	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7280	-80	5	-1.09	1300300580	178283	59.57	7390	7510	7150	9560	5160	7360	7293.46	3.30	0	53996	7920	7640	7420	7140	6920	7530	7030	51	2200	500	5150	10	1	10138184	738	13.71	1.01	12	1.76	531.00	7232.00	10300	20230503	-29.32	5390	20230427	35.06	10300	-29.32	20230503	5390	35.06	20230427	10300	-29.32	20230503	5390	35.06	20230427	8.83	N	101240	500	50 억		334106	N	N	0	N	00	N
86	20230615	131126	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7290	-70	5	-0.95	1203294270	164880	55.10	7390	7510	7150	9560	5160	7360	7298.00	3.30	0	51421	7920	7640	7420	7140	6920	7530	7030	51	2200	500	5150	10	1	10138184	739	13.73	1.01	12	1.63	531.00	7232.00	10300	20230503	-29.22	5390	20230427	35.25	10300	-29.22	20230503	5390	35.25	20230427	10300	-29.22	20230503	5390	35.25	20230427	8.83	N	101240	500	50 억		334106	N	N	0	N	00	N
87	20230615	120730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7270	-90	5	-1.22	1134111620	155349	51.91	7390	7510	7150	9560	5160	7360	7300.41	3.30	0	48447	7920	7640	7420	7140	6920	7530	7030	51	2200	500	5150	10	1	10138184	737	13.69	1.01	12	1.53	531.00	7232.00	10300	20230503	-29.42	5390	20230427	34.88	10300	-29.42	20230503	5390	34.88	20230427	10300	-29.42	20230503	5390	34.88	20230427	8.83	N	101240	500	50 억		334106	N	N	0	N	00	N
88	20230615	110546	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7250	-110	5	-1.49	816355730	111336	37.20	7390	7510	7170	9560	5160	7360	7332.36	3.30	0	23633	7920	7640	7420	7140	6920	7530	7030	51	2200	500	5150	10	1	10138184	735	13.65	1.00	12	1.10	531.00	7232.00	10300	20230503	-29.61	5390	20230427	34.51	10300	-29.61	20230503	5390	34.51	20230427	10300	-29.61	20230503	5390	34.51	20230427	8.83	N	101240	500	50 억		334106	N	N	0	N	00	N
89	20230611	184604	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7610	180	2	2.42	2242263350	295383	77.41	7430	7700	7430	9650	5210	7430	7591.82	4.13	-37212	-34127	7743	7586	7453	7296	7163	7520	7230	51	2220	500	5200	10	1	10138184	772	14.33	1.05	12	2.91	531.00	7232.00	10300	20230503	-26.12	5390	20230427	41.19	10300	-26.12	20230503	5390	41.19	20230427	10300	-26.12	20230503	5390	41.19	20230427	9.43	N	101240	500	50 억		418846	N	N	0	N	00	N