KissMeData/252500/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	160937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1090	20	2	1.87	124455771	114748	127.73	1061	1101	1061	1391	749	1070	1084.60	6.07	0	-4153	1094	1082	1076	1064	1058	1079	1061	41	321	100	770	1	1	41486390	452	34.06	1.22	12	0.28	32.00	895.00	1585	20221207	-31.23	960	20221013	13.54	1500	-27.33	20230119	1050	3.81	20230427	1585	-31.23	20221207	960	13.54	20221013	3.62	N	252500	100	41 억		2518165	N	N	0	N	00	N
3	20230630	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1085	15	2	1.40	119799813	110473	122.97	1061	1101	1061	1391	749	1070	1084.43	6.07	0	-4425	1094	1082	1076	1064	1058	1079	1061	41	321	100	770	1	1	41486390	450	33.91	1.21	12	0.27	32.00	895.00	1585	20221207	-31.55	960	20221013	13.02	1500	-27.67	20230119	1050	3.33	20230427	1585	-31.55	20221207	960	13.02	20221013	3.62	N	252500	100	41 억		2518165	N	N	0	N	00	N
4	20230630	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1085	15	2	1.40	100831193	93014	103.54	1061	1101	1061	1391	749	1070	1084.04	6.07	0	-6936	1094	1082	1076	1064	1058	1079	1061	41	321	100	770	1	1	41486390	450	33.91	1.21	12	0.22	32.00	895.00	1585	20221207	-31.55	960	20221013	13.02	1500	-27.67	20230119	1050	3.33	20230427	1585	-31.55	20221207	960	13.02	20221013	3.62	N	252500	100	41 억		2518165	N	N	0	N	00	N
5	20230630	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1087	17	2	1.59	94151972	86837	96.66	1061	1101	1061	1391	749	1070	1084.24	6.07	0	-8897	1094	1082	1076	1064	1058	1079	1061	41	321	100	770	1	1	41486390	451	33.97	1.21	12	0.21	32.00	895.00	1585	20221207	-31.42	960	20221013	13.23	1500	-27.53	20230119	1050	3.52	20230427	1585	-31.42	20221207	960	13.23	20221013	3.62	N	252500	100	41 억		2518165	N	N	0	N	00	N
6	20230630	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1088	18	2	1.68	93410093	86154	95.90	1061	1101	1061	1391	749	1070	1084.22	6.07	0	-8960	1094	1082	1076	1064	1058	1079	1061	41	321	100	770	1	1	41486390	451	34.00	1.22	12	0.21	32.00	895.00	1585	20221207	-31.36	960	20221013	13.33	1500	-27.47	20230119	1050	3.62	20230427	1585	-31.36	20221207	960	13.33	20221013	3.62	N	252500	100	41 억		2518165	N	N	0	N	00	N
7	20230630	110933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1085	15	2	1.40	86949426	80183	89.25	1061	1101	1061	1391	749	1070	1084.39	6.07	0	-11145	1094	1082	1076	1064	1058	1079	1061	41	321	100	770	1	1	41486390	450	33.91	1.21	12	0.19	32.00	895.00	1585	20221207	-31.55	960	20221013	13.02	1500	-27.67	20230119	1050	3.33	20230427	1585	-31.55	20221207	960	13.02	20221013	3.62	N	252500	100	41 억		2518165	N	N	0	N	00	N
8	20230630	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	30	2	2.80	73951297	68337	76.07	1061	1101	1061	1391	749	1070	1082.16	6.07	0	-9131	1094	1082	1076	1064	1058	1079	1061	41	321	100	770	1	1	41486390	456	34.38	1.23	12	0.16	32.00	895.00	1585	20221207	-30.60	960	20221013	14.58	1500	-26.67	20230119	1050	4.76	20230427	1585	-30.60	20221207	960	14.58	20221013	3.62	N	252500	100	41 억		2518165	N	N	0	N	00	N
9	20230630	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	0	3	0.00	15485337	14544	16.19	1061	1071	1061	1391	749	1070	1064.72	6.07	0	-711	1094	1082	1076	1064	1058	1079	1061	41	321	100	770	1	1	41486390	444	33.44	1.20	12	0.04	32.00	895.00	1585	20221207	-32.49	960	20221013	11.46	1500	-28.67	20230119	1050	1.90	20230427	1585	-32.49	20221207	960	11.46	20221013	3.62	N	252500	100	41 억		2518165	N	N	0	N	00	N
10	20230629	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	-20	5	-1.83	95777247	89042	105.41	1088	1088	1070	1417	763	1090	1075.84	6.11	0	-14934	1110	1099	1088	1077	1066	1105	1083	41	327	100	780	1	1	41486390	444	33.44	1.20	12	0.21	32.00	895.00	1585	20221207	-32.49	960	20221013	11.46	1500	-28.67	20230119	1050	1.90	20230427	1585	-32.49	20221207	960	11.46	20221013	3.60	N	252500	100	41 억		2533138	N	N	0	N	00	N
11	20230629	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1072	-18	5	-1.65	83604285	77674	91.95	1088	1088	1072	1417	763	1090	1076.35	6.11	0	-14928	1110	1099	1088	1077	1066	1105	1083	41	327	100	780	1	1	41486390	445	33.50	1.20	12	0.19	32.00	895.00	1585	20221207	-32.37	960	20221013	11.67	1500	-28.53	20230119	1050	2.10	20230427	1585	-32.37	20221207	960	11.67	20221013	3.60	N	252500	100	41 억		2533138	N	N	0	N	00	N
12	20230629	140929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1073	-17	5	-1.56	68759435	63847	75.58	1088	1088	1072	1417	763	1090	1076.94	6.11	0	-12713	1110	1099	1088	1077	1066	1105	1083	41	327	100	780	1	1	41486390	445	33.53	1.20	12	0.15	32.00	895.00	1585	20221207	-32.30	960	20221013	11.77	1500	-28.47	20230119	1050	2.19	20230427	1585	-32.30	20221207	960	11.77	20221013	3.60	N	252500	100	41 억		2533138	N	N	0	N	00	N
13	20230629	130928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1074	-16	5	-1.47	66021669	61307	72.58	1088	1088	1072	1417	763	1090	1076.90	6.11	0	-11277	1110	1099	1088	1077	1066	1105	1083	41	327	100	780	1	1	41486390	446	33.56	1.20	12	0.15	32.00	895.00	1585	20221207	-32.24	960	20221013	11.88	1500	-28.40	20230119	1050	2.29	20230427	1585	-32.24	20221207	960	11.88	20221013	3.60	N	252500	100	41 억		2533138	N	N	0	N	00	N
14	20230629	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1076	-14	5	-1.28	44239715	41043	48.59	1088	1088	1072	1417	763	1090	1077.89	6.11	0	-11756	1110	1099	1088	1077	1066	1105	1083	41	327	100	780	1	1	41486390	446	33.62	1.20	12	0.10	32.00	895.00	1585	20221207	-32.11	960	20221013	12.08	1500	-28.27	20230119	1050	2.48	20230427	1585	-32.11	20221207	960	12.08	20221013	3.60	N	252500	100	41 억		2533138	N	N	0	N	00	N
15	20230629	110933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1072	-18	5	-1.65	38717647	35905	42.50	1088	1088	1072	1417	763	1090	1078.34	6.11	0	-9728	1110	1099	1088	1077	1066	1105	1083	41	327	100	780	1	1	41486390	445	33.50	1.20	12	0.09	32.00	895.00	1585	20221207	-32.37	960	20221013	11.67	1500	-28.53	20230119	1050	2.10	20230427	1585	-32.37	20221207	960	11.67	20221013	3.60	N	252500	100	41 억		2533138	N	N	0	N	00	N
16	20230629	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	1082	-8	5	-0.73	11861153	10949	12.96	1088	1088	1081	1417	763	1090	1083.31	6.11	0	-2385	1110	1099	1088	1077	1066	1105	1083	41	327	100	780	1	1	41486390	449	33.81	1.21	12	0.03	32.00	895.00	1585	20221207	-31.74	960	20221013	12.71	1500	-27.87	20230119	1050	3.05	20230427	1585	-31.74	20221207	960	12.71	20221013	3.60	N	252500	100	41 억		2533138	N	N	0	N	00	N
17	20230629	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	1088	-2	5	-0.18	719168	661	0.78	1088	1088	1088	1417	763	1090	1088.00	6.11	0	0	1110	1099	1088	1077	1066	1105	1083	41	327	100	780	1	1	41486390	451	34.00	1.22	12	0.00	32.00	895.00	1585	20221207	-31.36	960	20221013	13.33	1500	-27.47	20230119	1050	3.62	20230427	1585	-31.36	20221207	960	13.33	20221013	3.60	N	252500	100	41 억		2533138	N	N	0	N	00	N
18	20230628	160919	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1090	6	2	0.55	92003191	84458	103.82	1077	1099	1077	1409	759	1084	1089.34	6.10	0	3471	1093	1088	1079	1074	1065	1091	1077	41	325	100	780	1	1	41486390	452	34.06	1.22	12	0.20	32.00	895.00	1585	20221207	-31.23	960	20221013	13.54	1500	-27.33	20230119	1050	3.81	20230427	1585	-31.23	20221207	960	13.54	20221013	3.76	N	252500	100	41 억		2529668	N	N	0	N	00	N
19	20230628	150926	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1091	7	2	0.65	86966276	79837	98.14	1077	1099	1077	1409	759	1084	1089.30	6.10	0	3477	1093	1088	1079	1074	1065	1091	1077	41	325	100	780	1	1	41486390	453	34.09	1.22	12	0.19	32.00	895.00	1585	20221207	-31.17	960	20221013	13.65	1500	-27.27	20230119	1050	3.90	20230427	1585	-31.17	20221207	960	13.65	20221013	3.76	N	252500	100	41 억		2529668	N	N	0	N	00	N
20	20230628	140925	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1091	7	2	0.65	56908906	52297	64.28	1077	1099	1077	1409	759	1084	1088.19	6.10	0	3583	1093	1088	1079	1074	1065	1091	1077	41	325	100	780	1	1	41486390	453	34.09	1.22	12	0.13	32.00	895.00	1585	20221207	-31.17	960	20221013	13.65	1500	-27.27	20230119	1050	3.90	20230427	1585	-31.17	20221207	960	13.65	20221013	3.76	N	252500	100	41 억		2529668	N	N	0	N	00	N
21	20230628	130924	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1092	8	2	0.74	51453427	47281	58.12	1077	1099	1077	1409	759	1084	1088.25	6.10	0	3050	1093	1088	1079	1074	1065	1091	1077	41	325	100	780	1	1	41486390	453	34.12	1.22	12	0.11	32.00	895.00	1585	20221207	-31.10	960	20221013	13.75	1500	-27.20	20230119	1050	4.00	20230427	1585	-31.10	20221207	960	13.75	20221013	3.76	N	252500	100	41 억		2529668	N	N	0	N	00	N
22	20230628	120936	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1089	5	2	0.46	43376044	39878	49.02	1077	1099	1077	1409	759	1084	1087.72	6.10	0	3050	1093	1088	1079	1074	1065	1091	1077	41	325	100	780	1	1	41486390	452	34.03	1.22	12	0.10	32.00	895.00	1585	20221207	-31.29	960	20221013	13.44	1500	-27.40	20230119	1050	3.71	20230427	1585	-31.29	20221207	960	13.44	20221013	3.76	N	252500	100	41 억		2529668	N	N	0	N	00	N
23	20230628	110932	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1090	6	2	0.55	31172861	28680	35.25	1077	1099	1077	1409	759	1084	1086.92	6.10	0	1762	1093	1088	1079	1074	1065	1091	1077	41	325	100	780	1	1	41486390	452	34.06	1.22	12	0.07	32.00	895.00	1585	20221207	-31.23	960	20221013	13.54	1500	-27.33	20230119	1050	3.81	20230427	1585	-31.23	20221207	960	13.54	20221013	3.76	N	252500	100	41 억		2529668	N	N	0	N	00	N
24	20230628	100931	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1098	14	2	1.29	26559001	24458	30.06	1077	1099	1077	1409	759	1084	1085.90	6.10	0	1924	1093	1088	1079	1074	1065	1091	1077	41	325	100	780	1	1	41486390	456	34.31	1.23	12	0.06	32.00	895.00	1585	20221207	-30.73	960	20221013	14.38	1500	-26.80	20230119	1050	4.57	20230427	1585	-30.73	20221207	960	14.38	20221013	3.76	N	252500	100	41 억		2529668	N	N	0	N	00	N
25	20230628	090927	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1088	4	2	0.37	10218372	9464	11.63	1077	1092	1077	1409	759	1084	1079.71	6.10	0	2332	1093	1088	1079	1074	1065	1091	1077	41	325	100	780	1	1	41486390	451	34.00	1.22	12	0.02	32.00	895.00	1585	20221207	-31.36	960	20221013	13.33	1500	-27.47	20230119	1050	3.62	20230427	1585	-31.36	20221207	960	13.33	20221013	3.76	N	252500	100	41 억		2529668	N	N	0	N	00	N
26	20230627	160927	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1084	14	2	1.31	87121107	80848	61.88	1081	1084	1070	1391	749	1070	1077.53	6.09	0	2509	1088	1079	1069	1060	1050	1074	1055	41	321	100	770	1	1	41486390	450	33.88	1.21	12	0.19	32.00	895.00	1585	20221207	-31.61	960	20221013	12.92	1500	-27.73	20230119	1050	3.24	20230427	1585	-31.61	20221207	960	12.92	20221013	3.72	N	252500	100	41 억		2527161	N	N	0	N	00	N
27	20230627	150934	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1083	13	2	1.21	70792570	65772	50.34	1081	1083	1070	1391	749	1070	1076.33	6.09	0	2482	1088	1079	1069	1060	1050	1074	1055	41	321	100	770	1	1	41486390	449	33.84	1.21	12	0.16	32.00	895.00	1585	20221207	-31.67	960	20221013	12.81	1500	-27.80	20230119	1050	3.14	20230427	1585	-31.67	20221207	960	12.81	20221013	3.72	N	252500	100	41 억		2527161	N	N	0	N	00	N
28	20230627	140943	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1072	2	2	0.19	47147228	43846	33.56	1081	1081	1070	1391	749	1070	1075.29	6.09	0	2290	1088	1079	1069	1060	1050	1074	1055	41	321	100	770	1	1	41486390	445	33.50	1.20	12	0.11	32.00	895.00	1585	20221207	-32.37	960	20221013	11.67	1500	-28.53	20230119	1050	2.10	20230427	1585	-32.37	20221207	960	11.67	20221013	3.72	N	252500	100	41 억		2527161	N	N	0	N	00	N
29	20230627	130940	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1073	3	2	0.28	41683021	38758	29.66	1081	1081	1070	1391	749	1070	1075.47	6.09	0	1660	1088	1079	1069	1060	1050	1074	1055	41	321	100	770	1	1	41486390	445	33.53	1.20	12	0.09	32.00	895.00	1585	20221207	-32.30	960	20221013	11.77	1500	-28.47	20230119	1050	2.19	20230427	1585	-32.30	20221207	960	11.77	20221013	3.72	N	252500	100	41 억		2527161	N	N	0	N	00	N
30	20230627	120941	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1075	5	2	0.47	32298252	30011	22.97	1081	1081	1070	1391	749	1070	1076.21	6.09	0	1491	1088	1079	1069	1060	1050	1074	1055	41	321	100	770	1	1	41486390	446	33.59	1.20	12	0.07	32.00	895.00	1585	20221207	-32.18	960	20221013	11.98	1500	-28.33	20230119	1050	2.38	20230427	1585	-32.18	20221207	960	11.98	20221013	3.72	N	252500	100	41 억		2527161	N	N	0	N	00	N
31	20230627	110950	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1076	6	2	0.56	24613107	22866	17.50	1081	1081	1070	1391	749	1070	1076.41	6.09	0	1410	1088	1079	1069	1060	1050	1074	1055	41	321	100	770	1	1	41486390	446	33.62	1.20	12	0.06	32.00	895.00	1585	20221207	-32.11	960	20221013	12.08	1500	-28.27	20230119	1050	2.48	20230427	1585	-32.11	20221207	960	12.08	20221013	3.72	N	252500	100	41 억		2527161	N	N	0	N	00	N
32	20230627	100921	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1076	6	2	0.56	17694913	16434	12.58	1081	1081	1070	1391	749	1070	1076.73	6.09	0	57	1088	1079	1069	1060	1050	1074	1055	41	321	100	770	1	1	41486390	446	33.62	1.20	12	0.04	32.00	895.00	1585	20221207	-32.11	960	20221013	12.08	1500	-28.27	20230119	1050	2.48	20230427	1585	-32.11	20221207	960	12.08	20221013	3.72	N	252500	100	41 억		2527161	N	N	0	N	00	N
33	20230627	090926	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1076	6	2	0.56	8969330	8303	6.35	1081	1081	1076	1391	749	1070	1080.25	6.09	0	57	1088	1079	1069	1060	1050	1074	1055	41	321	100	770	1	1	41486390	446	33.62	1.20	12	0.02	32.00	895.00	1585	20221207	-32.11	960	20221013	12.08	1500	-28.27	20230119	1050	2.48	20230427	1585	-32.11	20221207	960	12.08	20221013	3.72	N	252500	100	41 억		2527161	N	N	0	N	00	N
34	20230626	160926	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1070	-7	5	-0.65	139396389	130660	99.24	1072	1078	1059	1400	754	1077	1066.86	6.05	0	12844	1094	1085	1072	1063	1050	1090	1068	41	323	100	770	1	1	41486390	444	33.44	1.20	12	0.31	32.00	895.00	1585	20221207	-32.49	960	20221013	11.46	1500	-28.67	20230119	1050	1.90	20230427	1585	-32.49	20221207	960	11.46	20221013	3.75	N	252500	100	41 억		2511317	N	N	0	N	00	N
35	20230626	150931	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1072	-5	5	-0.46	114112469	107007	81.28	1072	1078	1059	1400	754	1077	1066.40	6.05	0	12866	1094	1085	1072	1063	1050	1090	1068	41	323	100	770	1	1	41486390	445	33.50	1.20	12	0.26	32.00	895.00	1585	20221207	-32.37	960	20221013	11.67	1500	-28.53	20230119	1050	2.10	20230427	1585	-32.37	20221207	960	11.67	20221013	3.75	N	252500	100	41 억		2511317	N	N	0	N	00	N
36	20230626	140930	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1070	-7	5	-0.65	108947811	102182	77.61	1072	1078	1059	1400	754	1077	1066.21	6.05	0	11103	1094	1085	1072	1063	1050	1090	1068	41	323	100	770	1	1	41486390	444	33.44	1.20	12	0.25	32.00	895.00	1585	20221207	-32.49	960	20221013	11.46	1500	-28.67	20230119	1050	1.90	20230427	1585	-32.49	20221207	960	11.46	20221013	3.75	N	252500	100	41 억		2511317	N	N	0	N	00	N
37	20230626	130924	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1068	-9	5	-0.84	106826095	100199	76.10	1072	1078	1059	1400	754	1077	1066.14	6.05	0	11215	1094	1085	1072	1063	1050	1090	1068	41	323	100	770	1	1	41486390	443	33.38	1.19	12	0.24	32.00	895.00	1585	20221207	-32.62	960	20221013	11.25	1500	-28.80	20230119	1050	1.71	20230427	1585	-32.62	20221207	960	11.25	20221013	3.75	N	252500	100	41 억		2511317	N	N	0	N	00	N
38	20230626	120926	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1065	-12	5	-1.11	77382893	72538	55.09	1072	1078	1059	1400	754	1077	1066.79	6.05	0	-691	1094	1085	1072	1063	1050	1090	1068	41	323	100	770	1	1	41486390	442	33.28	1.19	12	0.17	32.00	895.00	1585	20221207	-32.81	960	20221013	10.94	1500	-29.00	20230119	1050	1.43	20230427	1585	-32.81	20221207	960	10.94	20221013	3.75	N	252500	100	41 억		2511317	N	N	0	N	00	N
39	20230626	110924	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1072	-5	5	-0.46	43574938	40842	31.02	1072	1078	1059	1400	754	1077	1066.91	6.05	0	-5982	1094	1085	1072	1063	1050	1090	1068	41	323	100	770	1	1	41486390	445	33.50	1.20	12	0.10	32.00	895.00	1585	20221207	-32.37	960	20221013	11.67	1500	-28.53	20230119	1050	2.10	20230427	1585	-32.37	20221207	960	11.67	20221013	3.75	N	252500	100	41 억		2511317	N	N	0	N	00	N
40	20230626	100924	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1069	-8	5	-0.74	40610907	38076	28.92	1072	1078	1059	1400	754	1077	1066.56	6.05	0	-6659	1094	1085	1072	1063	1050	1090	1068	41	323	100	770	1	1	41486390	443	33.41	1.19	12	0.09	32.00	895.00	1585	20221207	-32.56	960	20221013	11.35	1500	-28.73	20230119	1050	1.81	20230427	1585	-32.56	20221207	960	11.35	20221013	3.75	N	252500	100	41 억		2511317	N	N	0	N	00	N
41	20230626	090928	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1067	-10	5	-0.93	17522974	16389	12.45	1072	1078	1067	1400	754	1077	1069.17	6.05	0	-5299	1094	1085	1072	1063	1050	1090	1068	41	323	100	770	1	1	41486390	443	33.34	1.19	12	0.04	32.00	895.00	1585	20221207	-32.68	960	20221013	11.15	1500	-28.87	20230119	1050	1.62	20230427	1585	-32.68	20221207	960	11.15	20221013	3.75	N	252500	100	41 억		2511317	N	N	0	N	00	N
42	20230623	183544	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1077	5	2	0.47	140418919	131660	88.08	1070	1081	1059	1393	751	1072	1066.52	6.05	-24519	-22257	1088	1079	1069	1060	1050	1084	1065	41	321	100	770	1	1	41486390	447	33.66	1.20	12	0.32	32.00	895.00	1585	20221207	-32.05	960	20221013	12.19	1500	-28.20	20230119	1050	2.57	20230427	1585	-32.05	20221207	960	12.19	20221013	3.77	N	252500	100	41 억		2511317	N	N	0	N	00	N
43	20230623	140742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1069	-3	5	-0.28	132963035	124714	83.43	1070	1081	1059	1393	751	1072	1066.14	6.11	0	-21973	1088	1079	1069	1060	1050	1084	1065	41	321	100	770	1	1	41486390	443	33.41	1.19	12	0.30	32.00	895.00	1585	20221207	-32.56	960	20221013	11.35	1500	-28.73	20230119	1050	1.81	20230427	1585	-32.56	20221207	960	11.35	20221013	3.77	N	252500	100	41 억		2535836	N	N	0	N	00	N
44	20230622	160508	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1072	-8	5	-0.74	153153520	143434	140.88	1071	1078	1059	1404	756	1080	1067.76	6.19	0	-31056	1096	1088	1079	1071	1062	1083	1066	41	324	100	770	1	1	41486390	445	33.50	1.20	12	0.35	32.00	895.00	1585	20221207	-32.37	960	20221013	11.67	1500	-28.53	20230119	1050	2.10	20230427	1585	-32.37	20221207	960	11.67	20221013	3.80	N	252500	100	41 억		2567520	N	N	0	N	00	N
45	20230622	150741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1064	-16	5	-1.48	150370874	140832	138.33	1071	1078	1059	1404	756	1080	1067.73	6.19	0	-30444	1096	1088	1079	1071	1062	1083	1066	41	324	100	770	1	1	41486390	441	33.25	1.19	12	0.34	32.00	895.00	1585	20221207	-32.87	960	20221013	10.83	1500	-29.07	20230119	1050	1.33	20230427	1585	-32.87	20221207	960	10.83	20221013	3.80	N	252500	100	41 억		2567520	N	N	0	N	00	N
46	20230622	140700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1068	-12	5	-1.11	117103635	109645	107.70	1071	1078	1059	1404	756	1080	1068.03	6.19	0	-20077	1096	1088	1079	1071	1062	1083	1066	41	324	100	770	1	1	41486390	443	33.38	1.19	12	0.26	32.00	895.00	1585	20221207	-32.62	960	20221013	11.25	1500	-28.80	20230119	1050	1.71	20230427	1585	-32.62	20221207	960	11.25	20221013	3.80	N	252500	100	41 억		2567520	N	N	0	N	00	N
47	20230622	130817	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1073	-7	5	-0.65	88384213	82786	81.31	1071	1078	1059	1404	756	1080	1067.62	6.19	0	-15524	1096	1088	1079	1071	1062	1083	1066	41	324	100	770	1	1	41486390	445	33.53	1.20	12	0.20	32.00	895.00	1585	20221207	-32.30	960	20221013	11.77	1500	-28.47	20230119	1050	2.19	20230427	1585	-32.30	20221207	960	11.77	20221013	3.80	N	252500	100	41 억		2567520	N	N	0	N	00	N
48	20230622	120325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1073	-7	5	-0.65	84978101	79613	78.20	1071	1078	1059	1404	756	1080	1067.39	6.19	0	-13579	1096	1088	1079	1071	1062	1083	1066	41	324	100	770	1	1	41486390	445	33.53	1.20	12	0.19	32.00	895.00	1585	20221207	-32.30	960	20221013	11.77	1500	-28.47	20230119	1050	2.19	20230427	1585	-32.30	20221207	960	11.77	20221013	3.80	N	252500	100	41 억		2567520	N	N	0	N	00	N
49	20230622	110730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1073	-7	5	-0.65	81352881	76241	74.89	1071	1078	1059	1404	756	1080	1067.05	6.19	0	-12362	1096	1088	1079	1071	1062	1083	1066	41	324	100	770	1	1	41486390	445	33.53	1.20	12	0.18	32.00	895.00	1585	20221207	-32.30	960	20221013	11.77	1500	-28.47	20230119	1050	2.19	20230427	1585	-32.30	20221207	960	11.77	20221013	3.80	N	252500	100	41 억		2567520	N	N	0	N	00	N
50	20230622	100341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1066	-14	5	-1.30	69339391	65015	63.86	1071	1078	1059	1404	756	1080	1066.51	6.19	0	-11676	1096	1088	1079	1071	1062	1083	1066	41	324	100	770	1	1	41486390	442	33.31	1.19	12	0.16	32.00	895.00	1585	20221207	-32.74	960	20221013	11.04	1500	-28.93	20230119	1050	1.52	20230427	1585	-32.74	20221207	960	11.04	20221013	3.80	N	252500	100	41 억		2567520	N	N	0	N	00	N
51	20230622	090922	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1068	-12	5	-1.11	31348074	29382	28.86	1071	1071	1059	1404	756	1080	1066.91	6.19	0	-9926	1096	1088	1079	1071	1062	1083	1066	41	324	100	770	1	1	41486390	443	33.38	1.19	12	0.07	32.00	895.00	1585	20221207	-32.62	960	20221013	11.25	1500	-28.80	20230119	1050	1.71	20230427	1585	-32.62	20221207	960	11.25	20221013	3.80	N	252500	100	41 억		2567520	N	N	0	N	00	N
52	20230621	160252	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1080	-4	5	-0.37	109733529	101806	88.01	1083	1087	1070	1409	759	1084	1077.87	6.28	0	-35985	1102	1093	1081	1072	1060	1087	1066	41	325	100	780	1	1	41486390	448	33.75	1.21	12	0.25	32.00	895.00	1585	20221207	-31.86	960	20221013	12.50	1500	-28.00	20230119	1050	2.86	20230427	1585	-31.86	20221207	960	12.50	20221013	3.79	N	252500	100	41 억		2603465	N	N	0	N	00	N
53	20230621	150639	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1070	-14	5	-1.29	106318637	98639	85.27	1083	1087	1070	1409	759	1084	1077.86	6.28	0	-34000	1102	1093	1081	1072	1060	1087	1066	41	325	100	780	1	1	41486390	444	33.44	1.20	12	0.24	32.00	895.00	1585	20221207	-32.49	960	20221013	11.46	1500	-28.67	20230119	1050	1.90	20230427	1585	-32.49	20221207	960	11.46	20221013	3.79	N	252500	100	41 억		2603465	N	N	0	N	00	N
54	20230621	140226	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1078	-6	5	-0.55	69104145	64020	55.34	1083	1087	1071	1409	759	1084	1079.41	6.28	0	-29946	1102	1093	1081	1072	1060	1087	1066	41	325	100	780	1	1	41486390	447	33.69	1.20	12	0.15	32.00	895.00	1585	20221207	-31.99	960	20221013	12.29	1500	-28.13	20230119	1050	2.67	20230427	1585	-31.99	20221207	960	12.29	20221013	3.79	N	252500	100	41 억		2603465	N	N	0	N	00	N
55	20230621	130724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1081	-3	5	-0.28	46114877	42774	36.98	1083	1083	1071	1409	759	1084	1078.11	6.28	0	-24970	1102	1093	1081	1072	1060	1087	1066	41	325	100	780	1	1	41486390	448	33.78	1.21	12	0.10	32.00	895.00	1585	20221207	-31.80	960	20221013	12.60	1500	-27.93	20230119	1050	2.95	20230427	1585	-31.80	20221207	960	12.60	20221013	3.79	N	252500	100	41 억		2603465	N	N	0	N	00	N
56	20230621	120715	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1081	-3	5	-0.28	42748062	39660	34.29	1083	1083	1071	1409	759	1084	1077.86	6.28	0	-24695	1102	1093	1081	1072	1060	1087	1066	41	325	100	780	1	1	41486390	448	33.78	1.21	12	0.10	32.00	895.00	1585	20221207	-31.80	960	20221013	12.60	1500	-27.93	20230119	1050	2.95	20230427	1585	-31.80	20221207	960	12.60	20221013	3.79	N	252500	100	41 억		2603465	N	N	0	N	00	N
57	20230621	110803	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1082	-2	5	-0.18	34813622	32308	27.93	1083	1083	1071	1409	759	1084	1077.55	6.28	0	-20713	1102	1093	1081	1072	1060	1087	1066	41	325	100	780	1	1	41486390	449	33.81	1.21	12	0.08	32.00	895.00	1585	20221207	-31.74	960	20221013	12.71	1500	-27.87	20230119	1050	3.05	20230427	1585	-31.74	20221207	960	12.71	20221013	3.79	N	252500	100	41 억		2603465	N	N	0	N	00	N
58	20230621	100133	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1079	-5	5	-0.46	21202814	19668	17.00	1083	1083	1071	1409	759	1084	1078.04	6.28	0	-16267	1102	1093	1081	1072	1060	1087	1066	41	325	100	780	1	1	41486390	448	33.72	1.21	12	0.05	32.00	895.00	1585	20221207	-31.92	960	20221013	12.40	1500	-28.07	20230119	1050	2.76	20230427	1585	-31.92	20221207	960	12.40	20221013	3.79	N	252500	100	41 억		2603465	N	N	0	N	00	N
59	20230621	090629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1074	-10	5	-0.92	6701054	6200	5.36	1083	1083	1073	1409	759	1084	1080.82	6.28	0	-5035	1102	1093	1081	1072	1060	1087	1066	41	325	100	780	1	1	41486390	446	33.56	1.20	12	0.01	32.00	895.00	1585	20221207	-32.24	960	20221013	11.88	1500	-28.40	20230119	1050	2.29	20230427	1585	-32.24	20221207	960	11.88	20221013	3.79	N	252500	100	41 억		2603465	N	N	0	N	00	N
60	20230620	160546	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1084	-1	5	-0.09	124747321	115675	273.31	1085	1090	1069	1410	760	1085	1078.43	6.34	0	-27042	1107	1095	1087	1075	1067	1092	1072	41	325	100	780	1	1	41486390	450	33.88	1.21	12	0.28	32.00	895.00	1585	20221207	-31.61	960	20221013	12.92	1500	-27.73	20230119	1050	3.24	20230427	1585	-31.61	20221207	960	12.92	20221013	3.82	N	252500	100	41 억		2629999	N	N	0	N	00	N
61	20230620	150629	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1072	-13	5	-1.20	120628179	111858	264.30	1085	1090	1069	1410	760	1085	1078.40	6.34	0	-25333	1107	1095	1087	1075	1067	1092	1072	41	325	100	780	1	1	41486390	445	33.50	1.20	12	0.27	32.00	895.00	1585	20221207	-32.37	960	20221013	11.67	1500	-28.53	20230119	1050	2.10	20230427	1585	-32.37	20221207	960	11.67	20221013	3.82	N	252500	100	41 억		2629999	N	N	0	N	00	N
62	20230620	140905	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1076	-9	5	-0.83	117480858	108924	257.36	1085	1090	1069	1410	760	1085	1078.56	6.34	0	-24076	1107	1095	1087	1075	1067	1092	1072	41	325	100	780	1	1	41486390	446	33.62	1.20	12	0.26	32.00	895.00	1585	20221207	-32.11	960	20221013	12.08	1500	-28.27	20230119	1050	2.48	20230427	1585	-32.11	20221207	960	12.08	20221013	3.82	N	252500	100	41 억		2629999	N	N	0	N	00	N
63	20230620	130833	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1074	-11	5	-1.01	98563030	91269	215.65	1085	1090	1072	1410	760	1085	1079.92	6.34	0	-20878	1107	1095	1087	1075	1067	1092	1072	41	325	100	780	1	1	41486390	446	33.56	1.20	12	0.22	32.00	895.00	1585	20221207	-32.24	960	20221013	11.88	1500	-28.40	20230119	1050	2.29	20230427	1585	-32.24	20221207	960	11.88	20221013	3.82	N	252500	100	41 억		2629999	N	N	0	N	00	N
64	20230620	120750	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1076	-9	5	-0.83	78539037	72638	171.63	1085	1090	1075	1410	760	1085	1081.24	6.34	0	-18346	1107	1095	1087	1075	1067	1092	1072	41	325	100	780	1	1	41486390	446	33.62	1.20	12	0.18	32.00	895.00	1585	20221207	-32.11	960	20221013	12.08	1500	-28.27	20230119	1050	2.48	20230427	1585	-32.11	20221207	960	12.08	20221013	3.82	N	252500	100	41 억		2629999	N	N	0	N	00	N
65	20230620	110917	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1079	-6	5	-0.55	69836721	64554	152.53	1085	1090	1076	1410	760	1085	1081.83	6.34	0	-16754	1107	1095	1087	1075	1067	1092	1072	41	325	100	780	1	1	41486390	448	33.72	1.21	12	0.16	32.00	895.00	1585	20221207	-31.92	960	20221013	12.40	1500	-28.07	20230119	1050	2.76	20230427	1585	-31.92	20221207	960	12.40	20221013	3.82	N	252500	100	41 억		2629999	N	N	0	N	00	N
66	20230620	100907	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1080	-5	5	-0.46	41420837	38208	90.28	1085	1090	1080	1410	760	1085	1084.09	6.34	0	-9146	1107	1095	1087	1075	1067	1092	1072	41	325	100	780	1	1	41486390	448	33.75	1.21	12	0.09	32.00	895.00	1585	20221207	-31.86	960	20221013	12.50	1500	-28.00	20230119	1050	2.86	20230427	1585	-31.86	20221207	960	12.50	20221013	3.82	N	252500	100	41 억		2629999	N	N	0	N	00	N
67	20230620	090303	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1085	0	3	0.00	3469830	3198	7.56	1085	1085	1085	1410	760	1085	1085.00	6.34	0	0	1107	1095	1087	1075	1067	1092	1072	41	325	100	780	1	1	41486390	450	33.91	1.21	12	0.01	32.00	895.00	1585	20221207	-31.55	960	20221013	13.02	1500	-27.67	20230119	1050	3.33	20230427	1585	-31.55	20221207	960	13.02	20221013	3.82	N	252500	100	41 억		2629999	N	N	0	N	00	N
68	20230619	160737	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1085	-4	5	-0.37	44432419	41007	51.87	1090	1099	1079	1415	763	1089	1083.53	6.36	0	-8249	1097	1093	1085	1081	1073	1095	1083	41	326	100	780	1	1	41486390	450	33.91	1.21	12	0.10	32.00	895.00	1585	20221207	-31.55	960	20221013	13.02	1500	-27.67	20230119	1050	3.33	20230427	1585	-31.55	20221207	960	13.02	20221013	3.86	N	252500	100	41 억		2638247	N	N	0	N	00	N
69	20230619	150329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1084	-5	5	-0.46	42768699	39472	49.92	1090	1099	1079	1415	763	1089	1083.52	6.36	0	-8120	1097	1093	1085	1081	1073	1095	1083	41	326	100	780	1	1	41486390	450	33.88	1.21	12	0.10	32.00	895.00	1585	20221207	-31.61	960	20221013	12.92	1500	-27.73	20230119	1050	3.24	20230427	1585	-31.61	20221207	960	12.92	20221013	3.86	N	252500	100	41 억		2638247	N	N	0	N	00	N
70	20230619	140611	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1087	-2	5	-0.18	40504900	37383	47.28	1090	1099	1079	1415	763	1089	1083.51	6.36	0	-8010	1097	1093	1085	1081	1073	1095	1083	41	326	100	780	1	1	41486390	451	33.97	1.21	12	0.09	32.00	895.00	1585	20221207	-31.42	960	20221013	13.23	1500	-27.53	20230119	1050	3.52	20230427	1585	-31.42	20221207	960	13.23	20221013	3.86	N	252500	100	41 억		2638247	N	N	0	N	00	N
71	20230619	130710	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1083	-6	5	-0.55	35345456	32614	41.25	1090	1099	1079	1415	763	1089	1083.75	6.36	0	-8010	1097	1093	1085	1081	1073	1095	1083	41	326	100	780	1	1	41486390	449	33.84	1.21	12	0.08	32.00	895.00	1585	20221207	-31.67	960	20221013	12.81	1500	-27.80	20230119	1050	3.14	20230427	1585	-31.67	20221207	960	12.81	20221013	3.86	N	252500	100	41 억		2638247	N	N	0	N	00	N
72	20230619	120808	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1085	-4	5	-0.37	27907566	25744	32.56	1090	1099	1079	1415	763	1089	1084.04	6.36	0	-7931	1097	1093	1085	1081	1073	1095	1083	41	326	100	780	1	1	41486390	450	33.91	1.21	12	0.06	32.00	895.00	1585	20221207	-31.55	960	20221013	13.02	1500	-27.67	20230119	1050	3.33	20230427	1585	-31.55	20221207	960	13.02	20221013	3.86	N	252500	100	41 억		2638247	N	N	0	N	00	N
73	20230619	110428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1082	-7	5	-0.64	23148212	21349	27.00	1090	1099	1079	1415	763	1089	1084.28	6.36	0	-7722	1097	1093	1085	1081	1073	1095	1083	41	326	100	780	1	1	41486390	449	33.81	1.21	12	0.05	32.00	895.00	1585	20221207	-31.74	960	20221013	12.71	1500	-27.87	20230119	1050	3.05	20230427	1585	-31.74	20221207	960	12.71	20221013	3.86	N	252500	100	41 억		2638247	N	N	0	N	00	N
74	20230619	100541	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1084	-5	5	-0.46	18318014	16883	21.35	1090	1099	1079	1415	763	1089	1085.00	6.36	0	-7334	1097	1093	1085	1081	1073	1095	1083	41	326	100	780	1	1	41486390	450	33.88	1.21	12	0.04	32.00	895.00	1585	20221207	-31.61	960	20221013	12.92	1500	-27.73	20230119	1050	3.24	20230427	1585	-31.61	20221207	960	12.92	20221013	3.86	N	252500	100	41 억		2638247	N	N	0	N	00	N
75	20230619	090210	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1090	1	2	0.09	1812670	1663	2.10	1090	1090	1090	1415	763	1089	1090.00	6.36	0	51	1097	1093	1085	1081	1073	1095	1083	41	326	100	780	1	1	41486390	452	34.06	1.22	12	0.00	32.00	895.00	1585	20221207	-31.23	960	20221013	13.54	1500	-27.33	20230119	1050	3.81	20230427	1585	-31.23	20221207	960	13.54	20221013	3.86	N	252500	100	41 억		2638247	N	N	0	N	00	N
76	20230616	160312	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1089	12	2	1.11	84904614	78371	83.81	1088	1089	1077	1400	754	1077	1083.32	6.39	0	-13149	1103	1090	1080	1067	1057	1085	1062	41	323	100	770	1	1	41486390	452	34.03	1.22	12	0.19	32.00	895.00	1585	20221207	-31.29	960	20221013	13.44	1500	-27.40	20230119	1050	3.71	20230427	1585	-31.29	20221207	960	13.44	20221013	3.69	N	252500	100	41 억		2651496	N	N	0	N	00	N
77	20230616	150212	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1084	7	2	0.65	79289193	73210	78.29	1088	1088	1077	1400	754	1077	1083.04	6.39	0	-12498	1103	1090	1080	1067	1057	1085	1062	41	323	100	770	1	1	41486390	450	33.88	1.21	12	0.18	32.00	895.00	1585	20221207	-31.61	960	20221013	12.92	1500	-27.73	20230119	1050	3.24	20230427	1585	-31.61	20221207	960	12.92	20221013	3.69	N	252500	100	41 억		2651496	N	N	0	N	00	N
78	20230616	141021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1083	6	2	0.56	66240415	61133	65.37	1088	1088	1077	1400	754	1077	1083.55	6.39	0	-12459	1103	1090	1080	1067	1057	1085	1062	41	323	100	770	1	1	41486390	449	33.84	1.21	12	0.15	32.00	895.00	1585	20221207	-31.67	960	20221013	12.81	1500	-27.80	20230119	1050	3.14	20230427	1585	-31.67	20221207	960	12.81	20221013	3.69	N	252500	100	41 억		2651496	N	N	0	N	00	N
79	20230616	131011	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1084	7	2	0.65	60711212	56013	59.90	1088	1088	1077	1400	754	1077	1083.88	6.39	0	-11720	1103	1090	1080	1067	1057	1085	1062	41	323	100	770	1	1	41486390	450	33.88	1.21	12	0.14	32.00	895.00	1585	20221207	-31.61	960	20221013	12.92	1500	-27.73	20230119	1050	3.24	20230427	1585	-31.61	20221207	960	12.92	20221013	3.69	N	252500	100	41 억		2651496	N	N	0	N	00	N
80	20230616	120114	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1085	8	2	0.74	51397538	47426	50.72	1088	1088	1077	1400	754	1077	1083.74	6.39	0	-12492	1103	1090	1080	1067	1057	1085	1062	41	323	100	770	1	1	41486390	450	33.91	1.21	12	0.11	32.00	895.00	1585	20221207	-31.55	960	20221013	13.02	1500	-27.67	20230119	1050	3.33	20230427	1585	-31.55	20221207	960	13.02	20221013	3.69	N	252500	100	41 억		2651496	N	N	0	N	00	N
81	20230616	110755	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1083	6	2	0.56	45569209	42049	44.97	1088	1088	1077	1400	754	1077	1083.72	6.39	0	-12492	1103	1090	1080	1067	1057	1085	1062	41	323	100	770	1	1	41486390	449	33.84	1.21	12	0.10	32.00	895.00	1585	20221207	-31.67	960	20221013	12.81	1500	-27.80	20230119	1050	3.14	20230427	1585	-31.67	20221207	960	12.81	20221013	3.69	N	252500	100	41 억		2651496	N	N	0	N	00	N
82	20230616	100448	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1080	3	2	0.28	28647966	26362	28.19	1088	1088	1080	1400	754	1077	1086.71	6.39	0	-12787	1103	1090	1080	1067	1057	1085	1062	41	323	100	770	1	1	41486390	448	33.75	1.21	12	0.06	32.00	895.00	1585	20221207	-31.86	960	20221013	12.50	1500	-28.00	20230119	1050	2.86	20230427	1585	-31.86	20221207	960	12.50	20221013	3.69	N	252500	100	41 억		2651496	N	N	0	N	00	N
83	20230616	090203	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1080	3	2	0.28	13765495	12655	13.53	1088	1088	1080	1400	754	1077	1087.75	6.39	0	-8095	1103	1090	1080	1067	1057	1085	1062	41	323	100	770	1	1	41486390	448	33.75	1.21	12	0.03	32.00	895.00	1585	20221207	-31.86	960	20221013	12.50	1500	-28.00	20230119	1050	2.86	20230427	1585	-31.86	20221207	960	12.50	20221013	3.69	N	252500	100	41 억		2651496	N	N	0	N	00	N
84	20230615	151023	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1074	-16	5	-1.47	95421455	88345	27.89	1080	1093	1070	1417	763	1090	1080.10	6.41	0	-5459	1131	1110	1089	1068	1047	1100	1058	41	327	100	780	1	1	41486390	446	33.56	1.20	12	0.21	32.00	895.00	1585	20221207	-32.24	960	20221013	11.88	1500	-28.40	20230119	1050	2.29	20230427	1585	-32.24	20221207	960	11.88	20221013	3.67	N	252500	100	41 억		2658383	N	N	0	N	00	N
85	20230615	141153	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1075	-15	5	-1.38	86771425	80281	25.35	1080	1093	1070	1417	763	1090	1080.85	6.41	0	-4070	1131	1110	1089	1068	1047	1100	1058	41	327	100	780	1	1	41486390	446	33.59	1.20	12	0.19	32.00	895.00	1585	20221207	-32.18	960	20221013	11.98	1500	-28.33	20230119	1050	2.38	20230427	1585	-32.18	20221207	960	11.98	20221013	3.67	N	252500	100	41 억		2658383	N	N	0	N	00	N
86	20230615	130716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1078	-12	5	-1.10	80626274	74568	23.54	1080	1093	1070	1417	763	1090	1081.24	6.41	0	-2835	1131	1110	1089	1068	1047	1100	1058	41	327	100	780	1	1	41486390	447	33.69	1.20	12	0.18	32.00	895.00	1585	20221207	-31.99	960	20221013	12.29	1500	-28.13	20230119	1050	2.67	20230427	1585	-31.99	20221207	960	12.29	20221013	3.67	N	252500	100	41 억		2658383	N	N	0	N	00	N
87	20230615	120531	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1074	-16	5	-1.47	76105271	70359	22.21	1080	1093	1070	1417	763	1090	1081.67	6.41	0	-1621	1131	1110	1089	1068	1047	1100	1058	41	327	100	780	1	1	41486390	446	33.56	1.20	12	0.17	32.00	895.00	1585	20221207	-32.24	960	20221013	11.88	1500	-28.40	20230119	1050	2.29	20230427	1585	-32.24	20221207	960	11.88	20221013	3.67	N	252500	100	41 억		2658383	N	N	0	N	00	N
88	20230615	110136	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1075	-15	5	-1.38	70145474	64797	20.46	1080	1093	1075	1417	763	1090	1082.54	6.41	0	-1435	1131	1110	1089	1068	1047	1100	1058	41	327	100	780	1	1	41486390	446	33.59	1.20	12	0.16	32.00	895.00	1585	20221207	-32.18	960	20221013	11.98	1500	-28.33	20230119	1050	2.38	20230427	1585	-32.18	20221207	960	11.98	20221013	3.67	N	252500	100	41 억		2658383	N	N	0	N	00	N
89	20230611	184611	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	1123	5	2	0.45	238853507	212697	333.56	1116	1136	1110	1453	783	1118	1122.90	6.57	4715	-3513	1124	1120	1114	1110	1104	1123	1113	41	335	100	800	1	1	41486390	466	35.09	1.25	12	0.51	32.00	895.00	1640	20220608	-31.52	960	20221013	16.98	1500	-25.13	20230119	1050	6.95	20230427	1620	-30.68	20220609	960	16.98	20221013	3.87	N	252500	100	41 억		2725245	N	N	0	N	00	N