KissMeData/318000/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	161032	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11230	60	2	0.54	1366616560	122542	66.81	11130	11330	10920	14520	7820	11170	11151.52	1.30	0	14763	11543	11356	11153	10966	10763	11450	11060	17	3350	200	6920	10	1	8740223	982	28.43	2.62	12	1.40	395.00	4285.00	21150	20230510	-46.90	4500	20220930	149.56	21150	-46.90	20230510	5390	108.35	20230103	21150	-46.90	20230510	4500	149.56	20220930	10.53	N	318000	200	17 억		113506	N	N	0	N	00	N
3	20230630	151034	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11170	0	3	0.00	1254030870	112502	61.34	11130	11330	10920	14520	7820	11170	11146.72	1.30	0	11415	11543	11356	11153	10966	10763	11450	11060	17	3350	200	6920	10	1	8740223	976	28.28	2.61	12	1.29	395.00	4285.00	21150	20230510	-47.19	4500	20220930	148.22	21150	-47.19	20230510	5390	107.24	20230103	21150	-47.19	20230510	4500	148.22	20220930	10.53	N	318000	200	17 억		113506	N	N	0	N	00	N
4	20230630	141034	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11220	50	2	0.45	1057640140	95032	51.81	11130	11330	10920	14520	7820	11170	11129.26	1.30	0	10060	11543	11356	11153	10966	10763	11450	11060	17	3350	200	6920	10	1	8740223	981	28.41	2.62	12	1.09	395.00	4285.00	21150	20230510	-46.95	4500	20220930	149.33	21150	-46.95	20230510	5390	108.16	20230103	21150	-46.95	20230510	4500	149.33	20220930	10.53	N	318000	200	17 억		113506	N	N	0	N	00	N
5	20230630	131032	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11200	30	2	0.27	873285560	78524	42.81	11130	11330	10920	14520	7820	11170	11121.19	1.30	0	5292	11543	11356	11153	10966	10763	11450	11060	17	3350	200	6920	10	1	8740223	979	28.35	2.61	12	0.90	395.00	4285.00	21150	20230510	-47.04	4500	20220930	148.89	21150	-47.04	20230510	5390	107.79	20230103	21150	-47.04	20230510	4500	148.89	20220930	10.53	N	318000	200	17 억		113506	N	N	0	N	00	N
6	20230630	121030	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11200	30	2	0.27	810797540	72932	39.76	11130	11330	10920	14520	7820	11170	11117.10	1.30	0	3508	11543	11356	11153	10966	10763	11450	11060	17	3350	200	6920	10	1	8740223	979	28.35	2.61	12	0.83	395.00	4285.00	21150	20230510	-47.04	4500	20220930	148.89	21150	-47.04	20230510	5390	107.79	20230103	21150	-47.04	20230510	4500	148.89	20220930	10.53	N	318000	200	17 억		113506	N	N	0	N	00	N
7	20230630	111025	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11260	90	2	0.81	683505550	61579	33.57	11130	11330	10920	14520	7820	11170	11099.54	1.30	0	7861	11543	11356	11153	10966	10763	11450	11060	17	3350	200	6920	10	1	8740223	984	28.51	2.63	12	0.70	395.00	4285.00	21150	20230510	-46.76	4500	20220930	150.22	21150	-46.76	20230510	5390	108.91	20230103	21150	-46.76	20230510	4500	150.22	20220930	10.53	N	318000	200	17 억		113506	N	N	0	N	00	N
8	20230630	101033	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11100	-70	5	-0.63	456348580	41255	22.49	11130	11330	10920	14520	7820	11170	11061.39	1.30	0	2556	11543	11356	11153	10966	10763	11450	11060	17	3350	200	6920	10	1	8740223	970	28.10	2.59	12	0.47	395.00	4285.00	21150	20230510	-47.52	4500	20220930	146.67	21150	-47.52	20230510	5390	105.94	20230103	21150	-47.52	20230510	4500	146.67	20220930	10.53	N	318000	200	17 억		113506	N	N	0	N	00	N
9	20230630	091033	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11050	-120	5	-1.07	120606140	10841	5.91	11130	11330	11030	14520	7820	11170	11124.58	1.30	0	-3640	11543	11356	11153	10966	10763	11450	11060	17	3350	200	6920	10	1	8740223	966	27.97	2.58	12	0.12	395.00	4285.00	21150	20230510	-47.75	4500	20220930	145.56	21150	-47.75	20230510	5390	105.01	20230103	21150	-47.75	20230510	4500	145.56	20220930	10.53	N	318000	200	17 억		113506	N	N	0	N	00	N
10	20230629	161026	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11170	-140	5	-1.24	2001427450	179518	93.47	11150	11340	10950	14700	7920	11310	11148.72	1.14	0	15316	11710	11510	11360	11160	11010	11435	11085	17	3390	200	7010	10	1	8740223	976	28.28	2.61	12	2.05	395.00	4285.00	21150	20230510	-47.19	4500	20220930	148.22	21150	-47.19	20230510	5390	107.24	20230103	21150	-47.19	20230510	4500	148.22	20220930	10.56	N	318000	200	17 억		99221	N	N	0	N	00	N
11	20230629	151027	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11100	-210	5	-1.86	1887464830	169290	88.15	11150	11340	10950	14700	7920	11310	11149.16	1.14	0	13907	11710	11510	11360	11160	11010	11435	11085	17	3390	200	7010	10	1	8740223	970	28.10	2.59	12	1.94	395.00	4285.00	21150	20230510	-47.52	4500	20220930	146.67	21150	-47.52	20230510	5390	105.94	20230103	21150	-47.52	20230510	4500	146.67	20220930	10.56	N	318000	200	17 억		99221	N	N	0	N	00	N
12	20230629	141025	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11110	-200	5	-1.77	1662899920	148998	77.58	11150	11340	10950	14700	7920	11310	11160.40	1.14	0	9216	11710	11510	11360	11160	11010	11435	11085	17	3390	200	7010	10	1	8740223	971	28.13	2.59	12	1.70	395.00	4285.00	21150	20230510	-47.47	4500	20220930	146.89	21150	-47.47	20230510	5390	106.12	20230103	21150	-47.47	20230510	4500	146.89	20220930	10.56	N	318000	200	17 억		99221	N	N	0	N	00	N
13	20230629	131023	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11200	-110	5	-0.97	1606540310	143933	74.95	11150	11340	10950	14700	7920	11310	11161.57	1.14	0	9853	11710	11510	11360	11160	11010	11435	11085	17	3390	200	7010	10	1	8740223	979	28.35	2.61	12	1.65	395.00	4285.00	21150	20230510	-47.04	4500	20220930	148.89	21150	-47.04	20230510	5390	107.79	20230103	21150	-47.04	20230510	4500	148.89	20220930	10.56	N	318000	200	17 억		99221	N	N	0	N	00	N
14	20230629	121027	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11150	-160	5	-1.41	1467295920	131422	68.43	11150	11340	10950	14700	7920	11310	11164.60	1.14	0	9073	11710	11510	11360	11160	11010	11435	11085	17	3390	200	7010	10	1	8740223	975	28.23	2.60	12	1.50	395.00	4285.00	21150	20230510	-47.28	4500	20220930	147.78	21150	-47.28	20230510	5390	106.86	20230103	21150	-47.28	20230510	4500	147.78	20220930	10.56	N	318000	200	17 억		99221	N	N	0	N	00	N
15	20230629	111029	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11170	-140	5	-1.24	923844640	82391	42.90	11150	11340	11090	14700	7920	11310	11212.76	1.14	0	-3192	11710	11510	11360	11160	11010	11435	11085	17	3390	200	7010	10	1	8740223	976	28.28	2.61	12	0.94	395.00	4285.00	21150	20230510	-47.19	4500	20220930	148.22	21150	-47.19	20230510	5390	107.24	20230103	21150	-47.19	20230510	4500	148.22	20220930	10.56	N	318000	200	17 억		99221	N	N	0	N	00	N
16	20230629	101031	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11180	-130	5	-1.15	614820560	54767	28.52	11150	11340	11150	14700	7920	11310	11225.89	1.14	0	-1847	11710	11510	11360	11160	11010	11435	11085	17	3390	200	7010	10	1	8740223	977	28.30	2.61	12	0.63	395.00	4285.00	21150	20230510	-47.14	4500	20220930	148.44	21150	-47.14	20230510	5390	107.42	20230103	21150	-47.14	20230510	4500	148.44	20220930	10.56	N	318000	200	17 억		99221	N	N	0	N	00	N
17	20230629	090928	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11260	-50	5	-0.44	272798500	24390	12.70	11150	11330	11150	14700	7920	11310	11184.09	1.14	0	2935	11710	11510	11360	11160	11010	11435	11085	17	3390	200	7010	10	1	8740223	984	28.51	2.63	12	0.28	395.00	4285.00	21150	20230510	-46.76	4500	20220930	150.22	21150	-46.76	20230510	5390	108.91	20230103	21150	-46.76	20230510	4500	150.22	20220930	10.56	N	318000	200	17 억		99221	N	N	0	N	00	N
18	20230628	161014	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11310	-190	5	-1.65	2129792530	188024	102.46	11500	11560	11210	14950	8050	11500	11326.85	0.88	0	22188	11906	11702	11476	11272	11046	11805	11375	17	3450	200	7130	10	1	8740223	989	28.63	2.64	12	2.15	395.00	4285.00	21150	20230510	-46.52	4500	20220930	151.33	21150	-46.52	20230510	5390	109.83	20230103	21150	-46.52	20230510	4500	151.33	20220930	10.90	N	318000	200	17 억		76870	N	N	0	N	00	N
19	20230628	151021	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11250	-250	5	-2.17	2009629260	177377	96.66	11500	11560	11210	14950	8050	11500	11329.27	0.88	0	18056	11906	11702	11476	11272	11046	11805	11375	17	3450	200	7130	10	1	8740223	983	28.48	2.63	12	2.03	395.00	4285.00	21150	20230510	-46.81	4500	20220930	150.00	21150	-46.81	20230510	5390	108.72	20230103	21150	-46.81	20230510	4500	150.00	20220930	10.90	N	318000	200	17 억		76870	N	N	0	N	00	N
20	20230628	141020	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11290	-210	5	-1.83	1664977160	146731	79.96	11500	11560	11240	14950	8050	11500	11346.67	0.88	0	13099	11906	11702	11476	11272	11046	11805	11375	17	3450	200	7130	10	1	8740223	987	28.58	2.63	12	1.68	395.00	4285.00	21150	20230510	-46.62	4500	20220930	150.89	21150	-46.62	20230510	5390	109.46	20230103	21150	-46.62	20230510	4500	150.89	20220930	10.90	N	318000	200	17 억		76870	N	N	0	N	00	N
21	20230628	131020	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11350	-150	5	-1.30	1462667900	128865	70.22	11500	11560	11240	14950	8050	11500	11349.86	0.88	0	18349	11906	11702	11476	11272	11046	11805	11375	17	3450	200	7130	10	1	8740223	992	28.73	2.65	12	1.47	395.00	4285.00	21150	20230510	-46.34	4500	20220930	152.22	21150	-46.34	20230510	5390	110.58	20230103	21150	-46.34	20230510	4500	152.22	20220930	10.90	N	318000	200	17 억		76870	N	N	0	N	00	N
22	20230628	121032	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11430	-70	5	-0.61	1218191540	107472	58.56	11500	11500	11240	14950	8050	11500	11334.27	0.88	0	17559	11906	11702	11476	11272	11046	11805	11375	17	3450	200	7130	10	1	8740223	999	28.94	2.67	12	1.23	395.00	4285.00	21150	20230510	-45.96	4500	20220930	154.00	21150	-45.96	20230510	5390	112.06	20230103	21150	-45.96	20230510	4500	154.00	20220930	10.90	N	318000	200	17 억		76870	N	N	0	N	00	N
23	20230628	111027	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11270	-230	5	-2.00	865422320	76317	41.59	11500	11500	11250	14950	8050	11500	11338.88	0.88	0	2415	11906	11702	11476	11272	11046	11805	11375	17	3450	200	7130	10	1	8740223	985	28.53	2.63	12	0.87	395.00	4285.00	21150	20230510	-46.71	4500	20220930	150.44	21150	-46.71	20230510	5390	109.09	20230103	21150	-46.71	20230510	4500	150.44	20220930	10.90	N	318000	200	17 억		76870	N	N	0	N	00	N
24	20230628	101027	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11280	-220	5	-1.91	641768630	56486	30.78	11500	11500	11280	14950	8050	11500	11360.44	0.88	0	-3037	11906	11702	11476	11272	11046	11805	11375	17	3450	200	7130	10	1	8740223	986	28.56	2.63	12	0.65	395.00	4285.00	21150	20230510	-46.67	4500	20220930	150.67	21150	-46.67	20230510	5390	109.28	20230103	21150	-46.67	20230510	4500	150.67	20220930	10.90	N	318000	200	17 억		76870	N	N	0	N	00	N
25	20230628	091023	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11430	-70	5	-0.61	170703990	14897	8.12	11500	11500	11370	14950	8050	11500	11457.67	0.88	0	-6866	11906	11702	11476	11272	11046	11805	11375	17	3450	200	7130	10	1	8740223	999	28.94	2.67	12	0.17	395.00	4285.00	21150	20230510	-45.96	4500	20220930	154.00	21150	-45.96	20230510	5390	112.06	20230103	21150	-45.96	20230510	4500	154.00	20220930	10.90	N	318000	200	17 억		76870	N	N	0	N	00	N
26	20230627	161022	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11500	0	3	0.00	2033596530	178229	58.82	11490	11680	11250	14950	8050	11500	11409.71	0.65	0	19896	12180	11840	11650	11310	11120	11745	11215	17	3450	200	7130	10	1	8740223	1005	29.11	2.68	12	2.04	395.00	4285.00	21150	20230510	-45.63	4500	20220930	155.56	21150	-45.63	20230510	5390	113.36	20230103	21150	-45.63	20230510	4500	155.56	20220930	10.82	N	318000	200	17 억		56640	N	N	0	N	00	N
27	20230627	151032	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11300	-200	5	-1.74	1841734200	161427	53.27	11490	11680	11250	14950	8050	11500	11409.06	0.65	0	13716	12180	11840	11650	11310	11120	11745	11215	17	3450	200	7130	10	1	8740223	988	28.61	2.64	12	1.85	395.00	4285.00	21150	20230510	-46.57	4500	20220930	151.11	21150	-46.57	20230510	5390	109.65	20230103	21150	-46.57	20230510	4500	151.11	20220930	10.82	N	318000	200	17 억		56640	N	N	0	N	00	N
28	20230627	141040	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11280	-220	5	-1.91	1550870350	135692	44.78	11490	11680	11250	14950	8050	11500	11429.32	0.65	0	4006	12180	11840	11650	11310	11120	11745	11215	17	3450	200	7130	10	1	8740223	986	28.56	2.63	12	1.55	395.00	4285.00	21150	20230510	-46.67	4500	20220930	150.67	21150	-46.67	20230510	5390	109.28	20230103	21150	-46.67	20230510	4500	150.67	20220930	10.82	N	318000	200	17 억		56640	N	N	0	N	00	N
29	20230627	131037	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11380	-120	5	-1.04	1338933430	116956	38.60	11490	11680	11270	14950	8050	11500	11448.16	0.65	0	977	12180	11840	11650	11310	11120	11745	11215	17	3450	200	7130	10	1	8740223	995	28.81	2.66	12	1.34	395.00	4285.00	21150	20230510	-46.19	4500	20220930	152.89	21150	-46.19	20230510	5390	111.13	20230103	21150	-46.19	20230510	4500	152.89	20220930	10.82	N	318000	200	17 억		56640	N	N	0	N	00	N
30	20230627	121038	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11340	-160	5	-1.39	1134845170	98946	32.65	11490	11680	11270	14950	8050	11500	11469.32	0.65	0	-3999	12180	11840	11650	11310	11120	11745	11215	17	3450	200	7130	10	1	8740223	991	28.71	2.65	12	1.13	395.00	4285.00	21150	20230510	-46.38	4500	20220930	152.00	21150	-46.38	20230510	5390	110.39	20230103	21150	-46.38	20230510	4500	152.00	20220930	10.82	N	318000	200	17 억		56640	N	N	0	N	00	N
31	20230627	111048	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11480	-20	5	-0.17	890469260	77437	25.55	11490	11680	11370	14950	8050	11500	11499.27	0.65	0	-2223	12180	11840	11650	11310	11120	11745	11215	17	3450	200	7130	10	1	8740223	1003	29.06	2.68	12	0.89	395.00	4285.00	21150	20230510	-45.72	4500	20220930	155.11	21150	-45.72	20230510	5390	112.99	20230103	21150	-45.72	20230510	4500	155.11	20220930	10.82	N	318000	200	17 억		56640	N	N	0	N	00	N
32	20230627	101016	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11530	30	2	0.26	507706550	43996	14.52	11490	11680	11460	14950	8050	11500	11539.88	0.65	0	460	12180	11840	11650	11310	11120	11745	11215	17	3450	200	7130	10	1	8740223	1008	29.19	2.69	12	0.50	395.00	4285.00	21150	20230510	-45.48	4500	20220930	156.22	21150	-45.48	20230510	5390	113.91	20230103	21150	-45.48	20230510	4500	156.22	20220930	10.82	N	318000	200	17 억		56640	N	N	0	N	00	N
33	20230627	091021	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11520	20	2	0.17	192012570	16638	5.49	11490	11680	11480	14950	8050	11500	11540.72	0.65	0	3486	12180	11840	11650	11310	11120	11745	11215	17	3450	200	7130	10	1	8740223	1007	29.16	2.69	12	0.19	395.00	4285.00	21150	20230510	-45.53	4500	20220930	156.00	21150	-45.53	20230510	5390	113.73	20230103	21150	-45.53	20230510	4500	156.00	20220930	10.82	N	318000	200	17 억		56640	N	N	0	N	00	N
34	20230626	161021	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11500	-610	5	-5.04	3407243000	292468	41.99	11890	11990	11460	15740	8480	12110	11650.76	0.17	0	42023	13716	12912	12446	11642	11176	12680	11410	17	3630	200	7500	10	1	8740223	1005	29.11	2.68	12	3.35	395.00	4285.00	21150	20230510	-45.63	4500	20220930	155.56	21150	-45.63	20230510	5390	113.36	20230103	21150	-45.63	20230510	4500	155.56	20220930	11.08	N	318000	200	17 억		15226	N	N	0	N	00	N
35	20230626	151028	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11550	-560	5	-4.62	3066943770	262951	37.75	11890	11990	11460	15740	8480	12110	11663.56	0.17	0	28687	13716	12912	12446	11642	11176	12680	11410	17	3630	200	7500	10	1	8740223	1009	29.24	2.70	12	3.01	395.00	4285.00	21150	20230510	-45.39	4500	20220930	156.67	21150	-45.39	20230510	5390	114.29	20230103	21150	-45.39	20230510	4500	156.67	20220930	11.08	N	318000	200	17 억		15226	N	N	0	N	00	N
36	20230626	141026	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11520	-590	5	-4.87	2520775520	215479	30.94	11890	11990	11500	15740	8480	12110	11698.47	0.17	0	11844	13716	12912	12446	11642	11176	12680	11410	17	3630	200	7500	10	1	8740223	1007	29.16	2.69	12	2.47	395.00	4285.00	21150	20230510	-45.53	4500	20220930	156.00	21150	-45.53	20230510	5390	113.73	20230103	21150	-45.53	20230510	4500	156.00	20220930	11.08	N	318000	200	17 억		15226	N	N	0	N	00	N
37	20230626	121021	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11640	-470	5	-3.88	1954778270	166559	23.91	11890	11990	11560	15740	8480	12110	11736.25	0.17	0	5831	13716	12912	12446	11642	11176	12680	11410	17	3630	200	7500	10	1	8740223	1017	29.47	2.72	12	1.91	395.00	4285.00	21150	20230510	-44.96	4500	20220930	158.67	21150	-44.96	20230510	5390	115.96	20230103	21150	-44.96	20230510	4500	158.67	20220930	11.08	N	318000	200	17 억		15226	N	N	0	N	00	N
38	20230626	111021	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11600	-510	5	-4.21	1746064930	148601	21.33	11890	11990	11570	15740	8480	12110	11750.02	0.17	0	6668	13716	12912	12446	11642	11176	12680	11410	17	3630	200	7500	10	1	8740223	1014	29.37	2.71	12	1.70	395.00	4285.00	21150	20230510	-45.15	4500	20220930	157.78	21150	-45.15	20230510	5390	115.21	20230103	21150	-45.15	20230510	4500	157.78	20220930	11.08	N	318000	200	17 억		15226	N	N	0	N	00	N
39	20230626	101019	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11800	-310	5	-2.56	851403300	72003	10.34	11890	11990	11710	15740	8480	12110	11824.55	0.17	0	8976	13716	12912	12446	11642	11176	12680	11410	17	3630	200	7500	10	1	8740223	1031	29.87	2.75	12	0.82	395.00	4285.00	21150	20230510	-44.21	4500	20220930	162.22	21150	-44.21	20230510	5390	118.92	20230103	21150	-44.21	20230510	4500	162.22	20220930	11.08	N	318000	200	17 억		15226	N	N	0	N	00	N
40	20230626	091024	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11740	-370	5	-3.06	376045740	31851	4.57	11890	11990	11710	15740	8480	12110	11806.40	0.17	0	-878	13716	12912	12446	11642	11176	12680	11410	17	3630	200	7500	10	1	8740223	1026	29.72	2.74	12	0.36	395.00	4285.00	21150	20230510	-44.49	4500	20220930	160.89	21150	-44.49	20230510	5390	117.81	20230103	21150	-44.49	20230510	4500	160.89	20220930	11.08	N	318000	200	17 억		15226	N	N	0	N	00	N
41	20230623	185328	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12110	-850	5	-6.56	8683288000	696526	54.18	13110	13250	11980	16840	9080	12960	12475.63	0.17	-124932	-126269	13800	13380	12630	12210	11460	13590	12420	17	3880	200	8030	10	1	8740223	1058	30.66	2.83	12	7.97	395.00	4285.00	21150	20230510	-42.74	4500	20220930	169.11	21150	-42.74	20230510	5390	124.68	20230103	21150	-42.74	20230510	4500	169.11	20220930	11.35	N	318000	200	17 억		15226	N	N	0	N	00	N
42	20230623	140825	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12000	-960	5	-7.41	7610107150	608068	47.30	13110	13250	11980	16840	9080	12960	12515.10	1.60	0	-124966	13800	13380	12630	12210	11460	13590	12420	17	3880	200	8030	10	1	8740223	1049	30.38	2.80	12	6.96	395.00	4285.00	21150	20230510	-43.26	4500	20220930	166.67	21150	-43.26	20230510	5390	122.63	20230103	21150	-43.26	20230510	4500	166.67	20220930	11.35	N	318000	200	17 억		140158	N	N	0	N	00	N
43	20230622	160555	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12960	860	2	7.11	12842040950	1022019	303.41	12000	13050	11880	15730	8470	12100	12561.46	1.61	0	1092	12833	12466	12173	11806	11513	12320	11660	17	3630	200	7500	10	1	8740223	1133	32.81	3.02	12	11.69	395.00	4285.00	21150	20230510	-38.72	4500	20220930	188.00	21150	-38.72	20230510	5390	140.45	20230103	21150	-38.72	20230510	4500	188.00	20220930	11.71	N	318000	200	17 억		140594	N	N	0	N	00	N
44	20230622	150421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12720	620	2	5.12	9823658140	787924	233.92	12000	12930	11880	15730	8470	12100	12467.92	1.61	0	-2430	12833	12466	12173	11806	11513	12320	11660	17	3630	200	7500	10	1	8740223	1112	32.20	2.97	12	9.01	395.00	4285.00	21150	20230510	-39.86	4500	20220930	182.67	21150	-39.86	20230510	5390	135.99	20230103	21150	-39.86	20230510	4500	182.67	20220930	11.71	N	318000	200	17 억		140594	N	N	0	N	00	N
45	20230622	140807	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12580	480	2	3.97	6801021940	549560	163.15	12000	12700	11880	15730	8470	12100	12375.55	1.61	0	4206	12833	12466	12173	11806	11513	12320	11660	17	3630	200	7500	10	1	8740223	1100	31.85	2.94	12	6.29	395.00	4285.00	21150	20230510	-40.52	4500	20220930	179.56	21150	-40.52	20230510	5390	133.40	20230103	21150	-40.52	20230510	4500	179.56	20220930	11.71	N	318000	200	17 억		140594	N	N	0	N	00	N
46	20230622	130749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12300	200	2	1.65	5320246030	431298	128.04	12000	12650	11880	15730	8470	12100	12335.60	1.61	0	-11714	12833	12466	12173	11806	11513	12320	11660	17	3630	200	7500	10	1	8740223	1075	31.14	2.87	12	4.93	395.00	4285.00	21150	20230510	-41.84	4500	20220930	173.33	21150	-41.84	20230510	5390	128.20	20230103	21150	-41.84	20230510	4500	173.33	20220930	11.71	N	318000	200	17 억		140594	N	N	0	N	00	N
47	20230622	120251	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12390	290	2	2.40	4443421680	360058	106.89	12000	12650	11880	15730	8470	12100	12341.06	1.61	0	-9538	12833	12466	12173	11806	11513	12320	11660	17	3630	200	7500	10	1	8740223	1083	31.37	2.89	12	4.12	395.00	4285.00	21150	20230510	-41.42	4500	20220930	175.33	21150	-41.42	20230510	5390	129.87	20230103	21150	-41.42	20230510	4500	175.33	20220930	11.71	N	318000	200	17 억		140594	N	N	0	N	00	N
48	20230622	110638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12090	-10	5	-0.08	1206511020	99835	29.64	12000	12260	11880	15730	8470	12100	12085.00	1.61	0	7581	12833	12466	12173	11806	11513	12320	11660	17	3630	200	7500	10	1	8740223	1057	30.61	2.82	12	1.14	395.00	4285.00	21150	20230510	-42.84	4500	20220930	168.67	21150	-42.84	20230510	5390	124.30	20230103	21150	-42.84	20230510	4500	168.67	20220930	11.71	N	318000	200	17 억		140594	N	N	0	N	00	N
49	20230622	100806	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12110	10	2	0.08	720569500	59847	17.77	12000	12190	11880	15730	8470	12100	12039.87	1.61	0	4707	12833	12466	12173	11806	11513	12320	11660	17	3630	200	7500	10	1	8740223	1058	30.66	2.83	12	0.68	395.00	4285.00	21150	20230510	-42.74	4500	20220930	169.11	21150	-42.74	20230510	5390	124.68	20230103	21150	-42.74	20230510	4500	169.11	20220930	11.71	N	318000	200	17 억		140594	N	N	0	N	00	N
50	20230622	090154	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11930	-170	5	-1.40	188262490	15703	4.66	12000	12190	11880	15730	8470	12100	11986.65	1.61	0	856	12833	12466	12173	11806	11513	12320	11660	17	3630	200	7500	10	1	8740223	1043	30.20	2.78	12	0.18	395.00	4285.00	21150	20230510	-43.59	4500	20220930	165.11	21150	-43.59	20230510	5390	121.34	20230103	21150	-43.59	20230510	4500	165.11	20220930	11.71	N	318000	200	17 억		140594	N	N	0	N	00	N
51	20230621	160427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12100	-300	5	-2.42	3962755290	327147	55.09	12390	12540	11880	16120	8680	12400	12113.02	1.16	0	34819	13666	13032	12556	11922	11446	12795	11685	17	3720	200	7680	10	1	8740223	1058	30.63	2.82	12	3.74	395.00	4285.00	21150	20230510	-42.79	4500	20220930	168.89	21150	-42.79	20230510	5390	124.49	20230103	21150	-42.79	20230510	4500	168.89	20220930	12.04	N	318000	200	17 억		101153	N	N	0	N	00	N
52	20230621	150410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12000	-400	5	-3.23	3600630060	297152	50.04	12390	12540	11880	16120	8680	12400	12117.04	1.16	0	27173	13666	13032	12556	11922	11446	12795	11685	17	3720	200	7680	10	1	8740223	1049	30.38	2.80	12	3.40	395.00	4285.00	21150	20230510	-43.26	4500	20220930	166.67	21150	-43.26	20230510	5390	122.63	20230103	21150	-43.26	20230510	4500	166.67	20220930	12.04	N	318000	200	17 억		101153	N	N	0	N	00	N
53	20230621	140821	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11950	-450	5	-3.63	3348995620	276193	46.51	12390	12540	11880	16120	8680	12400	12125.46	1.16	0	22033	13666	13032	12556	11922	11446	12795	11685	17	3720	200	7680	10	1	8740223	1044	30.25	2.79	12	3.16	395.00	4285.00	21150	20230510	-43.50	4500	20220930	165.56	21150	-43.50	20230510	5390	121.71	20230103	21150	-43.50	20230510	4500	165.56	20220930	12.04	N	318000	200	17 억		101153	N	N	0	N	00	N
54	20230621	131016	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11990	-410	5	-3.31	3115872400	256718	43.23	12390	12540	11880	16120	8680	12400	12137.23	1.16	0	16535	13666	13032	12556	11922	11446	12795	11685	17	3720	200	7680	10	1	8740223	1048	30.35	2.80	12	2.94	395.00	4285.00	21150	20230510	-43.31	4500	20220930	166.44	21150	-43.31	20230510	5390	122.45	20230103	21150	-43.31	20230510	4500	166.44	20220930	12.04	N	318000	200	17 억		101153	N	N	0	N	00	N
55	20230621	120557	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	11980	-420	5	-3.39	2702184260	221994	37.39	12390	12540	11900	16120	8680	12400	12172.23	1.16	0	10544	13666	13032	12556	11922	11446	12795	11685	17	3720	200	7680	10	1	8740223	1047	30.33	2.80	12	2.54	395.00	4285.00	21150	20230510	-43.36	4500	20220930	166.22	21150	-43.36	20230510	5390	122.26	20230103	21150	-43.36	20230510	4500	166.22	20220930	12.04	N	318000	200	17 억		101153	N	N	0	N	00	N
56	20230621	110943	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12100	-300	5	-2.42	1884503650	153809	25.90	12390	12540	12060	16120	8680	12400	12252.14	1.16	0	-3	13666	13032	12556	11922	11446	12795	11685	17	3720	200	7680	10	1	8740223	1058	30.63	2.82	12	1.76	395.00	4285.00	21150	20230510	-42.79	4500	20220930	168.89	21150	-42.79	20230510	5390	124.49	20230103	21150	-42.79	20230510	4500	168.89	20220930	12.04	N	318000	200	17 억		101153	N	N	0	N	00	N
57	20230621	100304	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12300	-100	5	-0.81	944254770	76432	12.87	12390	12540	12240	16120	8680	12400	12354.12	1.16	0	-3956	13666	13032	12556	11922	11446	12795	11685	17	3720	200	7680	10	1	8740223	1075	31.14	2.87	12	0.87	395.00	4285.00	21150	20230510	-41.84	4500	20220930	173.33	21150	-41.84	20230510	5390	128.20	20230103	21150	-41.84	20230510	4500	173.33	20220930	12.04	N	318000	200	17 억		101153	N	N	0	N	00	N
58	20230621	090745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12270	-130	5	-1.05	163629750	13301	2.24	12390	12390	12240	16120	8680	12400	12301.32	1.16	0	-1775	13666	13032	12556	11922	11446	12795	11685	17	3720	200	7680	10	1	8740223	1072	31.06	2.86	12	0.15	395.00	4285.00	21150	20230510	-41.99	4500	20220930	172.67	21150	-41.99	20230510	5390	127.64	20230103	21150	-41.99	20230510	4500	172.67	20220930	12.04	N	318000	200	17 억		101153	N	N	0	N	00	N
59	20230620	160413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12400	-790	5	-5.99	7349079630	588847	191.01	13100	13190	12080	17140	9240	13190	12480.82	0.82	0	27301	13730	13460	13260	12990	12790	13360	12890	17	3950	200	8170	10	1	8740223	1084	31.39	2.89	12	6.74	395.00	4285.00	21150	20230510	-41.37	4500	20220930	175.56	21150	-41.37	20230510	5390	130.06	20230103	21150	-41.37	20230510	4500	175.56	20220930	11.88	N	318000	200	17 억		71899	N	N	0	N	00	N
60	20230620	150225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12330	-860	5	-6.52	6757213710	541055	175.51	13100	13190	12080	17140	9240	13190	12488.83	0.82	0	24974	13730	13460	13260	12990	12790	13360	12890	17	3950	200	8170	10	1	8740223	1078	31.22	2.88	12	6.19	395.00	4285.00	21150	20230510	-41.70	4500	20220930	174.00	21150	-41.70	20230510	5390	128.76	20230103	21150	-41.70	20230510	4500	174.00	20220930	11.88	N	318000	200	17 억		71899	N	N	0	N	00	N
61	20230620	140923	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12160	-1030	5	-7.81	5891031860	470139	152.50	13100	13190	12080	17140	9240	13190	12530.26	0.82	0	18635	13730	13460	13260	12990	12790	13360	12890	17	3950	200	8170	10	1	8740223	1063	30.78	2.84	12	5.38	395.00	4285.00	21150	20230510	-42.51	4500	20220930	170.22	21150	-42.51	20230510	5390	125.60	20230103	21150	-42.51	20230510	4500	170.22	20220930	11.88	N	318000	200	17 억		71899	N	N	0	N	00	N
62	20230620	130125	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12390	-800	5	-6.07	4731020930	375101	121.67	13100	13190	12250	17140	9240	13190	12612.50	0.82	0	19600	13730	13460	13260	12990	12790	13360	12890	17	3950	200	8170	10	1	8740223	1083	31.37	2.89	12	4.29	395.00	4285.00	21150	20230510	-41.42	4500	20220930	175.33	21150	-41.42	20230510	5390	129.87	20230103	21150	-41.42	20230510	4500	175.33	20220930	11.88	N	318000	200	17 억		71899	N	N	0	N	00	N
63	20230620	120543	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12360	-830	5	-6.29	3882281030	306252	99.34	13100	13190	12320	17140	9240	13190	12676.58	0.82	0	16240	13730	13460	13260	12990	12790	13360	12890	17	3950	200	8170	10	1	8740223	1080	31.29	2.88	12	3.50	395.00	4285.00	21150	20230510	-41.56	4500	20220930	174.67	21150	-41.56	20230510	5390	129.31	20230103	21150	-41.56	20230510	4500	174.67	20220930	11.88	N	318000	200	17 억		71899	N	N	0	N	00	N
64	20230620	110120	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12570	-620	5	-4.70	2877119180	225537	73.16	13100	13190	12510	17140	9240	13190	12756.55	0.82	0	-98	13730	13460	13260	12990	12790	13360	12890	17	3950	200	8170	10	1	8740223	1099	31.82	2.93	12	2.58	395.00	4285.00	21150	20230510	-40.57	4500	20220930	179.33	21150	-40.57	20230510	5390	133.21	20230103	21150	-40.57	20230510	4500	179.33	20220930	11.88	N	318000	200	17 억		71899	N	N	0	N	00	N
65	20230620	100550	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	12750	-440	5	-3.34	2177431790	170215	55.21	13100	13190	12510	17140	9240	13190	12792.00	0.82	0	504	13730	13460	13260	12990	12790	13360	12890	17	3950	200	8170	10	1	8740223	1114	32.28	2.98	12	1.95	395.00	4285.00	21150	20230510	-39.72	4500	20220930	183.33	21150	-39.72	20230510	5390	136.55	20230103	21150	-39.72	20230510	4500	183.33	20220930	11.88	N	318000	200	17 억		71899	N	N	0	N	00	N
66	20230620	090906	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13110	-80	5	-0.61	202151270	15422	5.00	13100	13190	13090	17140	9240	13190	13107.43	0.82	0	456	13730	13460	13260	12990	12790	13360	12890	17	3950	200	8170	10	1	8740223	1146	33.19	3.06	12	0.18	395.00	4285.00	21150	20230510	-38.01	4500	20220930	191.33	21150	-38.01	20230510	5390	143.23	20230103	21150	-38.01	20230510	4500	191.33	20220930	11.88	N	318000	200	17 억		71899	N	N	0	N	00	N
67	20230619	160842	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13190	-390	5	-2.87	3991602270	301232	92.57	13530	13530	13060	17650	9510	13580	13250.82	0.72	0	9242	14480	14030	13790	13340	13100	13910	13220	17	4070	200	8410	10	1	8740223	1153	33.39	3.08	12	3.45	395.00	4285.00	21150	20230510	-37.64	4500	20220930	193.11	21150	-37.64	20230510	5390	144.71	20230103	21150	-37.64	20230510	4500	193.11	20220930	11.66	N	318000	200	17 억		62973	N	N	0	N	00	N
68	20230619	150917	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13160	-420	5	-3.09	3777546220	284986	87.58	13530	13530	13060	17650	9510	13580	13254.97	0.72	0	5617	14480	14030	13790	13340	13100	13910	13220	17	4070	200	8410	10	1	8740223	1150	33.32	3.07	12	3.26	395.00	4285.00	21150	20230510	-37.78	4500	20220930	192.44	21150	-37.78	20230510	5390	144.16	20230103	21150	-37.78	20230510	4500	192.44	20220930	11.66	N	318000	200	17 억		62973	N	N	0	N	00	N
69	20230619	140121	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13090	-490	5	-3.61	3329024730	250924	77.11	13530	13530	13060	17650	9510	13580	13266.81	0.72	0	8450	14480	14030	13790	13340	13100	13910	13220	17	4070	200	8410	10	1	8740223	1144	33.14	3.05	12	2.87	395.00	4285.00	21150	20230510	-38.11	4500	20220930	190.89	21150	-38.11	20230510	5390	142.86	20230103	21150	-38.11	20230510	4500	190.89	20220930	11.66	N	318000	200	17 억		62973	N	N	0	N	00	N
70	20230619	130935	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13240	-340	5	-2.50	2262190810	169753	52.16	13530	13530	13180	17650	9510	13580	13326.07	0.72	0	4152	14480	14030	13790	13340	13100	13910	13220	17	4070	200	8410	10	1	8740223	1157	33.52	3.09	12	1.94	395.00	4285.00	21150	20230510	-37.40	4500	20220930	194.22	21150	-37.40	20230510	5390	145.64	20230103	21150	-37.40	20230510	4500	194.22	20220930	11.66	N	318000	200	17 억		62973	N	N	0	N	00	N
71	20230619	120336	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13310	-270	5	-1.99	1986085470	148990	45.78	13530	13530	13180	17650	9510	13580	13329.99	0.72	0	10269	14480	14030	13790	13340	13100	13910	13220	17	4070	200	8410	10	1	8740223	1163	33.70	3.11	12	1.70	395.00	4285.00	21150	20230510	-37.07	4500	20220930	195.78	21150	-37.07	20230510	5390	146.94	20230103	21150	-37.07	20230510	4500	195.78	20220930	11.66	N	318000	200	17 억		62973	N	N	0	N	00	N
72	20230619	110237	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13410	-170	5	-1.25	1791248950	134434	41.31	13530	13530	13180	17650	9510	13580	13323.99	0.72	0	10970	14480	14030	13790	13340	13100	13910	13220	17	4070	200	8410	10	1	8740223	1172	33.95	3.13	12	1.54	395.00	4285.00	21150	20230510	-36.60	4500	20220930	198.00	21150	-36.60	20230510	5390	148.79	20230103	21150	-36.60	20230510	4500	198.00	20220930	11.66	N	318000	200	17 억		62973	N	N	0	N	00	N
73	20230619	100404	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13460	-120	5	-0.88	1594016490	119706	36.79	13530	13530	13180	17650	9510	13580	13315.65	0.72	0	10171	14480	14030	13790	13340	13100	13910	13220	17	4070	200	8410	10	1	8740223	1176	34.08	3.14	12	1.37	395.00	4285.00	21150	20230510	-36.36	4500	20220930	199.11	21150	-36.36	20230510	5390	149.72	20230103	21150	-36.36	20230510	4500	199.11	20220930	11.66	N	318000	200	17 억		62973	N	N	0	N	00	N
74	20230619	090859	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13240	-340	5	-2.50	535889020	40236	12.36	13530	13530	13210	17650	9510	13580	13317.33	0.72	0	2121	14480	14030	13790	13340	13100	13910	13220	17	4070	200	8410	10	1	8740223	1157	33.52	3.09	12	0.46	395.00	4285.00	21150	20230510	-37.40	4500	20220930	194.22	21150	-37.40	20230510	5390	145.64	20230103	21150	-37.40	20230510	4500	194.22	20220930	11.66	N	318000	200	17 억		62973	N	N	0	N	00	N
75	20230616	160122	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13580	-310	5	-2.23	4357902270	316176	87.24	14050	14240	13550	18050	9730	13890	13784.87	0.71	0	-1113	14796	14342	13986	13532	13176	14165	13355	17	4160	200	8610	10	1	8740223	1187	34.38	3.17	12	3.62	395.00	4285.00	21150	20230510	-35.79	4500	20220930	201.78	21150	-35.79	20230510	5390	151.95	20230103	21150	-35.79	20230510	4500	201.78	20220930	10.94	N	318000	200	17 억		62283	N	N	0	N	00	N
76	20230616	150223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13560	-330	5	-2.38	3918897450	283876	78.33	14050	14240	13550	18050	9730	13890	13804.96	0.71	0	-1534	14796	14342	13986	13532	13176	14165	13355	17	4160	200	8610	10	1	8740223	1185	34.33	3.16	12	3.25	395.00	4285.00	21150	20230510	-35.89	4500	20220930	201.33	21150	-35.89	20230510	5390	151.58	20230103	21150	-35.89	20230510	4500	201.33	20220930	10.94	N	318000	200	17 억		62283	N	N	0	N	00	N
77	20230616	140753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13650	-240	5	-1.73	3269265260	236126	65.15	14050	14240	13620	18050	9730	13890	13845.43	0.71	0	-3672	14796	14342	13986	13532	13176	14165	13355	17	4160	200	8610	10	1	8740223	1193	34.56	3.19	12	2.70	395.00	4285.00	21150	20230510	-35.46	4500	20220930	203.33	21150	-35.46	20230510	5390	153.25	20230103	21150	-35.46	20230510	4500	203.33	20220930	10.94	N	318000	200	17 억		62283	N	N	0	N	00	N
78	20230616	130506	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13750	-140	5	-1.01	2948142980	212650	58.68	14050	14240	13620	18050	9730	13890	13863.83	0.71	0	-2922	14796	14342	13986	13532	13176	14165	13355	17	4160	200	8610	10	1	8740223	1202	34.81	3.21	12	2.43	395.00	4285.00	21150	20230510	-34.99	4500	20220930	205.56	21150	-34.99	20230510	5390	155.10	20230103	21150	-34.99	20230510	4500	205.56	20220930	10.94	N	318000	200	17 억		62283	N	N	0	N	00	N
79	20230616	120740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13710	-180	5	-1.30	2250838360	161626	44.60	14050	14240	13670	18050	9730	13890	13926.21	0.71	0	-7034	14796	14342	13986	13532	13176	14165	13355	17	4160	200	8610	10	1	8740223	1198	34.71	3.20	12	1.85	395.00	4285.00	21150	20230510	-35.18	4500	20220930	204.67	21150	-35.18	20230510	5390	154.36	20230103	21150	-35.18	20230510	4500	204.67	20220930	10.94	N	318000	200	17 억		62283	N	N	0	N	00	N
80	20230616	110635	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13880	-10	5	-0.07	1678877020	120120	33.14	14050	14240	13800	18050	9730	13890	13976.67	0.71	0	-6140	14796	14342	13986	13532	13176	14165	13355	17	4160	200	8610	10	1	8740223	1213	35.14	3.24	12	1.37	395.00	4285.00	21150	20230510	-34.37	4500	20220930	208.44	21150	-34.37	20230510	5390	157.51	20230103	21150	-34.37	20230510	4500	208.44	20220930	10.94	N	318000	200	17 억		62283	N	N	0	N	00	N
81	20230616	100709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13940	50	2	0.36	1315009650	93903	25.91	14050	14240	13800	18050	9730	13890	14003.92	0.71	0	-2077	14796	14342	13986	13532	13176	14165	13355	17	4160	200	8610	10	1	8740223	1218	35.29	3.25	12	1.07	395.00	4285.00	21150	20230510	-34.09	4500	20220930	209.78	21150	-34.09	20230510	5390	158.63	20230103	21150	-34.09	20230510	4500	209.78	20220930	10.94	N	318000	200	17 억		62283	N	N	0	N	00	N
82	20230616	090711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14040	150	2	1.08	234731800	16712	4.61	14050	14110	13950	18050	9730	13890	14045.70	0.71	0	1923	14796	14342	13986	13532	13176	14165	13355	17	4160	200	8610	10	1	8740223	1227	35.54	3.28	12	0.19	395.00	4285.00	21150	20230510	-33.62	4500	20220930	212.00	21150	-33.62	20230510	5390	160.48	20230103	21150	-33.62	20230510	4500	212.00	20220930	10.94	N	318000	200	17 억		62283	N	N	0	N	00	N
83	20230615	151017	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13890	-10	5	-0.07	4714113380	335453	17.03	14160	14440	13630	18070	9730	13900	14052.98	0.76	0	-6567	16293	15096	14453	13256	12613	14775	12935	17	4170	200	8610	10	1	8740223	1214	35.16	3.24	12	3.84	395.00	4285.00	21150	20230510	-34.33	4500	20220930	208.67	21150	-34.33	20230510	5390	157.70	20230103	21150	-34.33	20230510	4500	208.67	20220930	10.15	N	318000	200	17 억		66773	N	N	0	N	00	N
84	20230615	140745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13940	40	2	0.29	4463781270	317432	16.12	14160	14440	13630	18070	9730	13900	14062.17	0.76	0	-4857	16293	15096	14453	13256	12613	14775	12935	17	4170	200	8610	10	1	8740223	1218	35.29	3.25	12	3.63	395.00	4285.00	21150	20230510	-34.09	4500	20220930	209.78	21150	-34.09	20230510	5390	158.63	20230103	21150	-34.09	20230510	4500	209.78	20220930	10.15	N	318000	200	17 억		66773	N	N	0	N	00	N
85	20230615	130753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13960	60	2	0.43	4111852870	292043	14.83	14160	14440	13630	18070	9730	13900	14079.61	0.76	0	1912	16293	15096	14453	13256	12613	14775	12935	17	4170	200	8610	10	1	8740223	1220	35.34	3.26	12	3.34	395.00	4285.00	21150	20230510	-34.00	4500	20220930	210.22	21150	-34.00	20230510	5390	159.00	20230103	21150	-34.00	20230510	4500	210.22	20220930	10.15	N	318000	200	17 억		66773	N	N	0	N	00	N
86	20230615	120507	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13950	50	2	0.36	3823453780	271392	13.78	14160	14440	13630	18070	9730	13900	14088.31	0.76	0	4281	16293	15096	14453	13256	12613	14775	12935	17	4170	200	8610	10	1	8740223	1219	35.32	3.26	12	3.11	395.00	4285.00	21150	20230510	-34.04	4500	20220930	210.00	21150	-34.04	20230510	5390	158.81	20230103	21150	-34.04	20230510	4500	210.00	20220930	10.15	N	318000	200	17 억		66773	N	N	0	N	00	N
87	20230615	110924	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13860	-40	5	-0.29	3256231430	230242	11.69	14160	14440	13750	18070	9730	13900	14142.65	0.76	0	5880	16293	15096	14453	13256	12613	14775	12935	17	4170	200	8610	10	1	8740223	1211	35.09	3.23	12	2.63	395.00	4285.00	21150	20230510	-34.47	4500	20220930	208.00	21150	-34.47	20230510	5390	157.14	20230103	21150	-34.47	20230510	4500	208.00	20220930	10.15	N	318000	200	17 억		66773	N	N	0	N	00	N
88	20230611	184646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	13240	110	2	0.84	3583428230	271849	81.32	13220	13330	13050	17060	9200	13130	13181.36	0.39	20665	22647	13863	13496	13283	12916	12703	13390	12810	17	3930	200	8140	10	1	8740223	1157	33.52	3.09	12	3.11	395.00	4285.00	21150	20230510	-37.40	4500	20220930	194.22	21150	-37.40	20230510	5390	145.64	20230103	21150	-37.40	20230510	4500	194.22	20220930	10.06	N	318000	200	17 억		33801	N	N	0	N	00	N