KissMeData/065420/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	160537	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	3	2	0.74	103170348	254573	59.11	407	413	401	529	285	407	405.27	7.92	0	25716	426	416	409	399	392	413	396	72	122	100	250	1	1	71577299	293	-29.29	1.58	12	0.36	-14.00	260.00	875	20220809	-53.14	397	20230103	3.27	754	-45.62	20230503	397	3.27	20230103	875	-53.14	20220809	397	3.27	20230103	0.65	N	065420	100	71 억		5671114	N	N	0	N	00	N
3	20230630	150539	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	-2	5	-0.49	100165037	247196	57.40	407	413	401	529	285	407	405.20	7.92	0	24931	426	416	409	399	392	413	396	72	122	100	250	1	1	71577299	290	-28.93	1.56	12	0.35	-14.00	260.00	875	20220809	-53.71	397	20230103	2.02	754	-46.29	20230503	397	2.02	20230103	875	-53.71	20220809	397	2.02	20230103	0.65	N	065420	100	71 억		5671114	N	N	0	N	00	N
4	20230630	140537	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	1	2	0.25	86843688	214311	49.77	407	413	401	529	285	407	405.22	7.92	0	18154	426	416	409	399	392	413	396	72	122	100	250	1	1	71577299	292	-29.14	1.57	12	0.30	-14.00	260.00	875	20220809	-53.37	397	20230103	2.77	754	-45.89	20230503	397	2.77	20230103	875	-53.37	20220809	397	2.77	20230103	0.65	N	065420	100	71 억		5671114	N	N	0	N	00	N
5	20230630	130539	57	100.00	KOSDAQ		화학	N	N	N	N		N	406	-1	5	-0.25	85030885	209845	48.73	407	413	401	529	285	407	405.21	7.92	0	19843	426	416	409	399	392	413	396	72	122	100	250	1	1	71577299	291	-29.00	1.56	12	0.29	-14.00	260.00	875	20220809	-53.60	397	20230103	2.27	754	-46.15	20230503	397	2.27	20230103	875	-53.60	20220809	397	2.27	20230103	0.65	N	065420	100	71 억		5671114	N	N	0	N	00	N
6	20230630	120535	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	2	2	0.49	73642740	181653	42.18	407	413	401	529	285	407	405.40	7.92	0	16595	426	416	409	399	392	413	396	72	122	100	250	1	1	71577299	293	-29.21	1.57	12	0.25	-14.00	260.00	875	20220809	-53.26	397	20230103	3.02	754	-45.76	20230503	397	3.02	20230103	875	-53.26	20220809	397	3.02	20230103	0.65	N	065420	100	71 억		5671114	N	N	0	N	00	N
7	20230630	110538	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	1	2	0.25	59961872	148016	34.37	407	413	401	529	285	407	405.10	7.92	0	17743	426	416	409	399	392	413	396	72	122	100	250	1	1	71577299	292	-29.14	1.57	12	0.21	-14.00	260.00	875	20220809	-53.37	397	20230103	2.77	754	-45.89	20230503	397	2.77	20230103	875	-53.37	20220809	397	2.77	20230103	0.65	N	065420	100	71 억		5671114	N	N	0	N	00	N
8	20230630	100537	57	100.00	KOSDAQ		화학	N	N	N	N		N	406	-1	5	-0.25	41179527	101955	23.68	407	408	401	529	285	407	403.90	7.92	0	15615	426	416	409	399	392	413	396	72	122	100	250	1	1	71577299	291	-29.00	1.56	12	0.14	-14.00	260.00	875	20220809	-53.60	397	20230103	2.27	754	-46.15	20230503	397	2.27	20230103	875	-53.60	20220809	397	2.27	20230103	0.65	N	065420	100	71 억		5671114	N	N	0	N	00	N
9	20230630	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	1	2	0.25	17708523	43789	10.17	407	408	402	529	285	407	404.41	7.92	0	12819	426	416	409	399	392	413	396	72	122	100	250	1	1	71577299	292	-29.14	1.57	12	0.06	-14.00	260.00	875	20220809	-53.37	397	20230103	2.77	754	-45.89	20230503	397	2.77	20230103	875	-53.37	20220809	397	2.77	20230103	0.65	N	065420	100	71 억		5671114	N	N	0	N	00	N
10	20230629	160537	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-4	5	-0.97	173196150	426206	111.86	414	419	402	534	288	411	406.37	7.91	0	10454	428	419	415	406	402	417	404	72	123	100	250	1	1	71577299	291	-29.07	1.57	12	0.60	-14.00	260.00	875	20220809	-53.49	397	20230103	2.52	754	-46.02	20230503	397	2.52	20230103	875	-53.49	20220809	397	2.52	20230103	0.67	N	065420	100	71 억		5661396	N	N	0	N	00	N
11	20230629	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-4	5	-0.97	167217463	411519	108.00	414	419	402	534	288	411	406.34	7.91	0	10616	428	419	415	406	402	417	404	72	123	100	250	1	1	71577299	291	-29.07	1.57	12	0.57	-14.00	260.00	875	20220809	-53.49	397	20230103	2.52	754	-46.02	20230503	397	2.52	20230103	875	-53.49	20220809	397	2.52	20230103	0.67	N	065420	100	71 억		5661396	N	N	0	N	00	N
12	20230629	140534	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	-6	5	-1.46	159216930	391788	102.82	414	419	402	534	288	411	406.39	7.91	0	10647	428	419	415	406	402	417	404	72	123	100	250	1	1	71577299	290	-28.93	1.56	12	0.55	-14.00	260.00	875	20220809	-53.71	397	20230103	2.02	754	-46.29	20230503	397	2.02	20230103	875	-53.71	20220809	397	2.02	20230103	0.67	N	065420	100	71 억		5661396	N	N	0	N	00	N
13	20230629	130534	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-4	5	-0.97	144308706	355045	93.18	414	419	402	534	288	411	406.45	7.91	0	10670	428	419	415	406	402	417	404	72	123	100	250	1	1	71577299	291	-29.07	1.57	12	0.50	-14.00	260.00	875	20220809	-53.49	397	20230103	2.52	754	-46.02	20230503	397	2.52	20230103	875	-53.49	20220809	397	2.52	20230103	0.67	N	065420	100	71 억		5661396	N	N	0	N	00	N
14	20230629	120536	57	100.00	KOSDAQ		화학	N	N	N	N		N	404	-7	5	-1.70	130821035	321743	84.44	414	419	402	534	288	411	406.60	7.91	0	11892	428	419	415	406	402	417	404	72	123	100	250	1	1	71577299	289	-28.86	1.55	12	0.45	-14.00	260.00	875	20220809	-53.83	397	20230103	1.76	754	-46.42	20230503	397	1.76	20230103	875	-53.83	20220809	397	1.76	20230103	0.67	N	065420	100	71 억		5661396	N	N	0	N	00	N
15	20230629	110536	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	-3	5	-0.73	114602023	281746	73.94	414	419	402	534	288	411	406.76	7.91	0	25170	428	419	415	406	402	417	404	72	123	100	250	1	1	71577299	292	-29.14	1.57	12	0.39	-14.00	260.00	875	20220809	-53.37	397	20230103	2.77	754	-45.89	20230503	397	2.77	20230103	875	-53.37	20220809	397	2.77	20230103	0.67	N	065420	100	71 억		5661396	N	N	0	N	00	N
16	20230629	100537	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	-6	5	-1.46	98487347	242062	63.53	414	419	402	534	288	411	406.87	7.91	0	33523	428	419	415	406	402	417	404	72	123	100	250	1	1	71577299	290	-28.93	1.56	12	0.34	-14.00	260.00	875	20220809	-53.71	397	20230103	2.02	754	-46.29	20230503	397	2.02	20230103	875	-53.71	20220809	397	2.02	20230103	0.67	N	065420	100	71 억		5661396	N	N	0	N	00	N
17	20230629	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	2	2	0.49	6521768	15746	4.13	414	419	412	534	288	411	414.19	7.91	0	-535	428	419	415	406	402	417	404	72	123	100	250	1	1	71577299	296	-29.50	1.59	12	0.02	-14.00	260.00	875	20220809	-52.80	397	20230103	4.03	754	-45.23	20230503	397	4.03	20230103	875	-52.80	20220809	397	4.03	20230103	0.67	N	065420	100	71 억		5661396	N	N	0	N	00	N
18	20230628	160529	57	100.00	KOSDAQ		화학	N	N	N	N		N	411	-6	5	-1.44	156877359	377769	53.19	417	424	411	542	292	417	415.32	7.86	0	35571	450	433	423	406	396	442	415	72	125	100	250	1	1	71577299	294	-29.36	1.58	12	0.53	-14.00	260.00	875	20220809	-53.03	397	20230103	3.53	754	-45.49	20230503	397	3.53	20230103	875	-53.03	20220809	397	3.53	20230103	0.79	N	065420	100	71 억		5625822	N	N	0	N	00	N
19	20230628	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	413	-4	5	-0.96	133773676	321596	45.28	417	424	412	542	292	417	415.97	7.86	0	35605	450	433	423	406	396	442	415	72	125	100	250	1	1	71577299	296	-29.50	1.59	12	0.45	-14.00	260.00	875	20220809	-52.80	397	20230103	4.03	754	-45.23	20230503	397	4.03	20230103	875	-52.80	20220809	397	4.03	20230103	0.79	N	065420	100	71 억		5625822	N	N	0	N	00	N
20	20230628	140530	57	100.00	KOSDAQ		화학	N	N	N	N		N	414	-3	5	-0.72	122184130	293664	41.35	417	424	412	542	292	417	416.07	7.86	0	43136	450	433	423	406	396	442	415	72	125	100	250	1	1	71577299	296	-29.57	1.59	12	0.41	-14.00	260.00	875	20220809	-52.69	397	20230103	4.28	754	-45.09	20230503	397	4.28	20230103	875	-52.69	20220809	397	4.28	20230103	0.79	N	065420	100	71 억		5625822	N	N	0	N	00	N
21	20230628	130532	57	100.00	KOSDAQ		화학	N	N	N	N		N	417	0	3	0.00	94211644	225985	31.82	417	424	413	542	292	417	416.89	7.86	0	43276	450	433	423	406	396	442	415	72	125	100	250	1	1	71577299	298	-29.79	1.60	12	0.32	-14.00	260.00	875	20220809	-52.34	397	20230103	5.04	754	-44.69	20230503	397	5.04	20230103	875	-52.34	20220809	397	5.04	20230103	0.79	N	065420	100	71 억		5625822	N	N	0	N	00	N
22	20230628	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	418	1	2	0.24	81983847	196496	27.67	417	424	413	542	292	417	417.23	7.86	0	38302	450	433	423	406	396	442	415	72	125	100	250	1	1	71577299	299	-29.86	1.61	12	0.27	-14.00	260.00	875	20220809	-52.23	397	20230103	5.29	754	-44.56	20230503	397	5.29	20230103	875	-52.23	20220809	397	5.29	20230103	0.79	N	065420	100	71 억		5625822	N	N	0	N	00	N
23	20230628	110536	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	-1	5	-0.24	73065566	175059	24.65	417	424	413	542	292	417	417.38	7.86	0	34399	450	433	423	406	396	442	415	72	125	100	250	1	1	71577299	298	-29.71	1.60	12	0.24	-14.00	260.00	875	20220809	-52.46	397	20230103	4.79	754	-44.83	20230503	397	4.79	20230103	875	-52.46	20220809	397	4.79	20230103	0.79	N	065420	100	71 억		5625822	N	N	0	N	00	N
24	20230628	100536	57	100.00	KOSDAQ		화학	N	N	N	N		N	419	2	2	0.48	51450151	123066	17.33	417	424	414	542	292	417	418.07	7.86	0	31556	450	433	423	406	396	442	415	72	125	100	250	1	1	71577299	300	-29.93	1.61	12	0.17	-14.00	260.00	875	20220809	-52.11	397	20230103	5.54	754	-44.43	20230503	397	5.54	20230103	875	-52.11	20220809	397	5.54	20230103	0.79	N	065420	100	71 억		5625822	N	N	0	N	00	N
25	20230628	090532	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	5	2	1.20	9778615	23429	3.30	417	422	417	542	292	417	417.37	7.86	0	3330	450	433	423	406	396	442	415	72	125	100	250	1	1	71577299	302	-30.14	1.62	12	0.03	-14.00	260.00	875	20220809	-51.77	397	20230103	6.30	754	-44.03	20230503	397	6.30	20230103	875	-51.77	20220809	397	6.30	20230103	0.79	N	065420	100	71 억		5625822	N	N	0	N	00	N
26	20230627	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	417	1	2	0.24	299475666	706229	138.97	416	440	413	540	292	416	424.05	7.85	0	5103	429	422	419	412	409	421	411	72	124	100	250	1	1	71577299	298	-29.79	1.60	12	0.99	-14.00	260.00	875	20220809	-52.34	397	20230103	5.04	754	-44.69	20230503	397	5.04	20230103	875	-52.34	20220809	397	5.04	20230103	0.83	N	065420	100	71 억		5620719	N	N	0	N	00	N
27	20230627	150536	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	6	2	1.44	291720276	687696	135.32	416	440	413	540	292	416	424.20	7.85	0	5677	429	422	419	412	409	421	411	72	124	100	250	1	1	71577299	302	-30.14	1.62	12	0.96	-14.00	260.00	875	20220809	-51.77	397	20230103	6.30	754	-44.03	20230503	397	6.30	20230103	875	-51.77	20220809	397	6.30	20230103	0.83	N	065420	100	71 억		5620719	N	N	0	N	00	N
28	20230627	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	421	5	2	1.20	281804768	664084	130.68	416	440	413	540	292	416	424.35	7.85	0	4521	429	422	419	412	409	421	411	72	124	100	250	1	1	71577299	301	-30.07	1.62	12	0.93	-14.00	260.00	875	20220809	-51.89	397	20230103	6.05	754	-44.16	20230503	397	6.05	20230103	875	-51.89	20220809	397	6.05	20230103	0.83	N	065420	100	71 억		5620719	N	N	0	N	00	N
29	20230627	130540	57	100.00	KOSDAQ		화학	N	N	N	N		N	419	3	2	0.72	268898160	633472	124.65	416	440	413	540	292	416	424.48	7.85	0	-5252	429	422	419	412	409	421	411	72	124	100	250	1	1	71577299	300	-29.93	1.61	12	0.89	-14.00	260.00	875	20220809	-52.11	397	20230103	5.54	754	-44.43	20230503	397	5.54	20230103	875	-52.11	20220809	397	5.54	20230103	0.83	N	065420	100	71 억		5620719	N	N	0	N	00	N
30	20230627	120543	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	9	2	2.16	252966274	595446	117.17	416	440	413	540	292	416	424.83	7.85	0	-6901	429	422	419	412	409	421	411	72	124	100	250	1	1	71577299	304	-30.36	1.63	12	0.83	-14.00	260.00	875	20220809	-51.43	397	20230103	7.05	754	-43.63	20230503	397	7.05	20230103	875	-51.43	20220809	397	7.05	20230103	0.83	N	065420	100	71 억		5620719	N	N	0	N	00	N
31	20230627	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	10	2	2.40	248308746	584422	115.00	416	440	413	540	292	416	424.88	7.85	0	-7413	429	422	419	412	409	421	411	72	124	100	250	1	1	71577299	305	-30.43	1.64	12	0.82	-14.00	260.00	875	20220809	-51.31	397	20230103	7.30	754	-43.50	20230503	397	7.30	20230103	875	-51.31	20220809	397	7.30	20230103	0.83	N	065420	100	71 억		5620719	N	N	0	N	00	N
32	20230627	100531	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	8	2	1.92	214335710	504017	99.18	416	440	413	540	292	416	425.25	7.85	0	-64789	429	422	419	412	409	421	411	72	124	100	250	1	1	71577299	303	-30.29	1.63	12	0.70	-14.00	260.00	875	20220809	-51.54	397	20230103	6.80	754	-43.77	20230503	397	6.80	20230103	875	-51.54	20220809	397	6.80	20230103	0.83	N	065420	100	71 억		5620719	N	N	0	N	00	N
33	20230627	090533	57	100.00	KOSDAQ		화학	N	N	N	N		N	423	7	2	1.68	13697032	32870	6.47	416	423	416	540	292	416	416.70	7.85	0	-360	429	422	419	412	409	421	411	72	124	100	250	1	1	71577299	303	-30.21	1.63	12	0.05	-14.00	260.00	875	20220809	-51.66	397	20230103	6.55	754	-43.90	20230503	397	6.55	20230103	875	-51.66	20220809	397	6.55	20230103	0.83	N	065420	100	71 억		5620719	N	N	0	N	00	N
34	20230626	160531	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	-10	5	-2.35	206474934	492486	52.01	425	426	416	553	299	426	419.25	7.74	0	80250	452	438	429	415	406	434	411	72	127	100	260	1	1	71577299	298	-29.71	1.60	12	0.69	-14.00	260.00	875	20220809	-52.46	397	20230103	4.79	754	-44.83	20230503	397	4.79	20230103	875	-52.46	20220809	397	4.79	20230103	0.80	N	065420	100	71 억		5540469	N	N	0	N	00	N
35	20230626	150534	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	-4	5	-0.94	170861641	407017	42.99	425	426	416	553	299	426	419.79	7.74	0	75937	452	438	429	415	406	434	411	72	127	100	260	1	1	71577299	302	-30.14	1.62	12	0.57	-14.00	260.00	875	20220809	-51.77	397	20230103	6.30	754	-44.03	20230503	397	6.30	20230103	875	-51.77	20220809	397	6.30	20230103	0.80	N	065420	100	71 억		5540469	N	N	0	N	00	N
36	20230626	140535	57	100.00	KOSDAQ		화학	N	N	N	N		N	419	-7	5	-1.64	132237646	314827	33.25	425	426	416	553	299	426	420.03	7.74	0	75971	452	438	429	415	406	434	411	72	127	100	260	1	1	71577299	300	-29.93	1.61	12	0.44	-14.00	260.00	875	20220809	-52.11	397	20230103	5.54	754	-44.43	20230503	397	5.54	20230103	875	-52.11	20220809	397	5.54	20230103	0.80	N	065420	100	71 억		5540469	N	N	0	N	00	N
37	20230626	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	420	-6	5	-1.41	111435204	265299	28.02	425	426	416	553	299	426	420.04	7.74	0	75702	452	438	429	415	406	434	411	72	127	100	260	1	1	71577299	301	-30.00	1.62	12	0.37	-14.00	260.00	875	20220809	-52.00	397	20230103	5.79	754	-44.30	20230503	397	5.79	20230103	875	-52.00	20220809	397	5.79	20230103	0.80	N	065420	100	71 억		5540469	N	N	0	N	00	N
38	20230626	120531	57	100.00	KOSDAQ		화학	N	N	N	N		N	423	-3	5	-0.70	88434233	210542	22.24	425	426	416	553	299	426	420.03	7.74	0	69601	452	438	429	415	406	434	411	72	127	100	260	1	1	71577299	303	-30.21	1.63	12	0.29	-14.00	260.00	875	20220809	-51.66	397	20230103	6.55	754	-43.90	20230503	397	6.55	20230103	875	-51.66	20220809	397	6.55	20230103	0.80	N	065420	100	71 억		5540469	N	N	0	N	00	N
39	20230626	110531	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	-4	5	-0.94	86272168	205416	21.69	425	426	416	553	299	426	419.99	7.74	0	68331	452	438	429	415	406	434	411	72	127	100	260	1	1	71577299	302	-30.14	1.62	12	0.29	-14.00	260.00	875	20220809	-51.77	397	20230103	6.30	754	-44.03	20230503	397	6.30	20230103	875	-51.77	20220809	397	6.30	20230103	0.80	N	065420	100	71 억		5540469	N	N	0	N	00	N
40	20230626	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	423	-3	5	-0.70	67301783	160316	16.93	425	426	416	553	299	426	419.81	7.74	0	44679	452	438	429	415	406	434	411	72	127	100	260	1	1	71577299	303	-30.21	1.63	12	0.22	-14.00	260.00	875	20220809	-51.66	397	20230103	6.55	754	-43.90	20230503	397	6.55	20230103	875	-51.66	20220809	397	6.55	20230103	0.80	N	065420	100	71 억		5540469	N	N	0	N	00	N
41	20230626	090533	57	100.00	KOSDAQ		화학	N	N	N	N		N	417	-9	5	-2.11	23391981	55924	5.91	425	426	417	553	299	426	418.28	7.74	0	27272	452	438	429	415	406	434	411	72	127	100	260	1	1	71577299	298	-29.79	1.60	12	0.08	-14.00	260.00	875	20220809	-52.34	397	20230103	5.04	754	-44.69	20230503	397	5.04	20230103	875	-52.34	20220809	397	5.04	20230103	0.80	N	065420	100	71 억		5540469	N	N	0	N	00	N
42	20230623	165756	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	-17	5	-3.84	404061510	945545	8.25	439	443	420	575	311	443	427.34	7.73	0	5732	565	503	457	395	349	535	427	72	132	100	270	1	1	71577299	305	-30.43	1.64	12	1.32	-14.00	260.00	875	20220809	-51.31	397	20230103	7.30	754	-43.50	20230503	397	7.30	20230103	875	-51.31	20220809	397	7.30	20230103	0.92	N	065420	100	71 억		5532254	N	N	0	N	00	N
43	20230623	140436	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	-19	5	-4.29	348712739	815093	7.11	439	443	420	575	311	443	427.82	7.73	0	10430	565	503	457	395	349	535	427	72	132	100	270	1	1	71577299	303	-30.29	1.63	12	1.14	-14.00	260.00	875	20220809	-51.54	397	20230103	6.80	754	-43.77	20230503	397	6.80	20230103	875	-51.54	20220809	397	6.80	20230103	0.92	N	065420	100	71 억		5532254	N	N	0	N	00	N
44	20230622	160624	57	100.00	KOSDAQ		화학	N	N	N	N		N	443	34	2	8.31	5377429160	11455938	306.24	411	519	411	531	287	409	469.45	7.80	0	-75091	508	458	433	383	358	446	371	72	122	100	250	1	1	71577299	317	-31.64	1.70	12	16.00	-14.00	260.00	895	20220621	-50.50	397	20230103	11.59	754	-41.25	20230503	397	11.59	20230103	875	-49.37	20220809	397	11.59	20230103	0.95	N	065420	100	71 억		5582161	N	N	0	N	00	N
45	20230622	150921	57	100.00	KOSDAQ		화학	N	N	N	N		N	439	30	2	7.33	5286461884	11249813	300.73	411	519	411	531	287	409	469.92	7.80	0	-80752	508	458	433	383	358	446	371	72	122	100	250	1	1	71577299	314	-31.36	1.69	12	15.72	-14.00	260.00	895	20220621	-50.95	397	20230103	10.58	754	-41.78	20230503	397	10.58	20230103	875	-49.83	20220809	397	10.58	20230103	0.95	N	065420	100	71 억		5582161	N	N	0	N	00	N
46	20230622	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	433	24	2	5.87	4999203194	10602274	283.42	411	519	411	531	287	409	471.52	7.80	0	-48291	508	458	433	383	358	446	371	72	122	100	250	1	1	71577299	310	-30.93	1.67	12	14.81	-14.00	260.00	895	20220621	-51.62	397	20230103	9.07	754	-42.57	20230503	397	9.07	20230103	875	-50.51	20220809	397	9.07	20230103	0.95	N	065420	100	71 억		5582161	N	N	0	N	00	N
47	20230622	130110	57	100.00	KOSDAQ		화학	N	N	N	N		N	445	36	2	8.80	4896444410	10366918	277.13	411	519	411	531	287	409	472.31	7.80	0	-48598	508	458	433	383	358	446	371	72	122	100	250	1	1	71577299	319	-31.79	1.71	12	14.48	-14.00	260.00	895	20220621	-50.28	397	20230103	12.09	754	-40.98	20230503	397	12.09	20230103	875	-49.14	20220809	397	12.09	20230103	0.95	N	065420	100	71 억		5582161	N	N	0	N	00	N
48	20230622	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	434	25	2	6.11	4652483777	9814322	262.36	411	519	411	531	287	409	474.05	7.80	0	-28671	508	458	433	383	358	446	371	72	122	100	250	1	1	71577299	311	-31.00	1.67	12	13.71	-14.00	260.00	895	20220621	-51.51	397	20230103	9.32	754	-42.44	20230503	397	9.32	20230103	875	-50.40	20220809	397	9.32	20230103	0.95	N	065420	100	71 억		5582161	N	N	0	N	00	N
49	20230622	110243	57	100.00	KOSDAQ		화학	N	N	N	N		N	434	25	2	6.11	4482837362	9420462	251.83	411	519	411	531	287	409	475.86	7.80	0	-32956	508	458	433	383	358	446	371	72	122	100	250	1	1	71577299	311	-31.00	1.67	12	13.16	-14.00	260.00	895	20220621	-51.51	397	20230103	9.32	754	-42.44	20230503	397	9.32	20230103	875	-50.40	20220809	397	9.32	20230103	0.95	N	065420	100	71 억		5582161	N	N	0	N	00	N
50	20230622	100253	57	100.00	KOSDAQ		화학	N	N	N	N		N	447	38	2	9.29	3819008177	7938103	212.20	411	519	411	531	287	409	481.10	7.80	0	-68002	508	458	433	383	358	446	371	72	122	100	250	1	1	71577299	320	-31.93	1.72	12	11.09	-14.00	260.00	895	20220621	-50.06	397	20230103	12.59	754	-40.72	20230503	397	12.59	20230103	875	-48.91	20220809	397	12.59	20230103	0.95	N	065420	100	71 억		5582161	N	N	0	N	00	N
51	20230622	090749	57	100.00	KOSDAQ		화학	N	N	N	N		N	511	102	2	24.94	963369729	1978691	52.89	411	517	411	531	287	409	486.87	7.80	0	46927	508	458	433	383	358	446	371	72	122	100	250	1	1	71577299	366	-36.50	1.97	12	2.76	-14.00	260.00	895	20220621	-42.91	397	20230103	28.72	754	-32.23	20230503	397	28.72	20230103	875	-41.60	20220809	397	28.72	20230103	0.95	N	065420	100	71 억		5582161	N	N	0	N	00	N
52	20230621	160813	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	-9	5	-2.15	1663835074	3717278	1257.78	425	483	408	543	293	418	447.60	8.02	0	-155052	442	429	423	410	404	427	408	72	125	100	250	1	1	71577299	293	-29.21	1.57	12	5.19	-14.00	260.00	895	20220621	-54.30	397	20230103	3.02	754	-45.76	20230503	397	3.02	20230103	895	-54.30	20220621	397	3.02	20230103	0.97	N	065420	100	71 억		5737213	N	N	0	N	00	N
53	20230621	150629	57	100.00	KOSDAQ		화학	N	N	N	N		N	417	-1	5	-0.24	1596591173	3553988	1202.53	425	483	417	543	293	418	449.24	8.02	0	-134001	442	429	423	410	404	427	408	72	125	100	250	1	1	71577299	298	-29.79	1.60	12	4.97	-14.00	260.00	895	20220621	-53.41	397	20230103	5.04	754	-44.69	20230503	397	5.04	20230103	895	-53.41	20220621	397	5.04	20230103	0.97	N	065420	100	71 억		5737213	N	N	0	N	00	N
54	20230621	140745	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	4	2	0.96	1521644075	3375328	1142.08	425	483	419	543	293	418	450.81	8.02	0	-75984	442	429	423	410	404	427	408	72	125	100	250	1	1	71577299	302	-30.14	1.62	12	4.72	-14.00	260.00	895	20220621	-52.85	397	20230103	6.30	754	-44.03	20230503	397	6.30	20230103	895	-52.85	20220621	397	6.30	20230103	0.97	N	065420	100	71 억		5737213	N	N	0	N	00	N
55	20230621	130719	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	4	2	0.96	1492578051	3306363	1118.74	425	483	419	543	293	418	451.43	8.02	0	-28906	442	429	423	410	404	427	408	72	125	100	250	1	1	71577299	302	-30.14	1.62	12	4.62	-14.00	260.00	895	20220621	-52.85	397	20230103	6.30	754	-44.03	20230503	397	6.30	20230103	895	-52.85	20220621	397	6.30	20230103	0.97	N	065420	100	71 억		5737213	N	N	0	N	00	N
56	20230621	120103	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	6	2	1.44	1464517005	3239716	1096.19	425	483	419	543	293	418	452.05	8.02	0	-19928	442	429	423	410	404	427	408	72	125	100	250	1	1	71577299	303	-30.29	1.63	12	4.53	-14.00	260.00	895	20220621	-52.63	397	20230103	6.80	754	-43.77	20230503	397	6.80	20230103	895	-52.63	20220621	397	6.80	20230103	0.97	N	065420	100	71 억		5737213	N	N	0	N	00	N
57	20230621	111015	57	100.00	KOSDAQ		화학	N	N	N	N		N	421	3	2	0.72	1423822369	3143255	1063.55	425	483	419	543	293	418	452.98	8.02	0	-14405	442	429	423	410	404	427	408	72	125	100	250	1	1	71577299	301	-30.07	1.62	12	4.39	-14.00	260.00	895	20220621	-52.96	397	20230103	6.05	754	-44.16	20230503	397	6.05	20230103	895	-52.96	20220621	397	6.05	20230103	0.97	N	065420	100	71 억		5737213	N	N	0	N	00	N
58	20230621	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	17	2	4.07	1229690845	2684850	908.45	425	483	420	543	293	418	458.01	8.02	0	-93321	442	429	423	410	404	427	408	72	125	100	250	1	1	71577299	311	-31.07	1.67	12	3.75	-14.00	260.00	895	20220621	-51.40	397	20230103	9.57	754	-42.31	20230503	397	9.57	20230103	895	-51.40	20220621	397	9.57	20230103	0.97	N	065420	100	71 억		5737213	N	N	0	N	00	N
59	20230621	090546	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	4	2	0.96	1818357	4289	1.45	425	425	421	543	293	418	423.96	8.02	0	-348	442	429	423	410	404	427	408	72	125	100	250	1	1	71577299	302	-30.14	1.62	12	0.01	-14.00	260.00	895	20220621	-52.85	397	20230103	6.30	754	-44.03	20230503	397	6.30	20230103	895	-52.85	20220621	397	6.30	20230103	0.97	N	065420	100	71 억		5737213	N	N	0	N	00	N
60	20230620	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	418	-14	5	-3.24	124526350	294668	353.09	435	436	417	561	303	432	422.60	8.07	0	-39650	438	434	431	427	424	433	426	72	129	100	260	1	1	71577299	299	-29.86	1.61	12	0.41	-14.00	260.00	950	20220617	-56.00	397	20230103	5.29	754	-44.56	20230503	397	5.29	20230103	895	-53.30	20220621	397	5.29	20230103	0.98	N	065420	100	71 억		5776863	N	N	0	N	00	N
61	20230620	150257	57	100.00	KOSDAQ		화학	N	N	N	N		N	420	-12	5	-2.78	107022294	252834	302.97	435	436	419	561	303	432	423.29	8.07	0	-39459	438	434	431	427	424	433	426	72	129	100	260	1	1	71577299	301	-30.00	1.62	12	0.35	-14.00	260.00	950	20220617	-55.79	397	20230103	5.79	754	-44.30	20230503	397	5.79	20230103	895	-53.07	20220621	397	5.79	20230103	0.98	N	065420	100	71 억		5776863	N	N	0	N	00	N
62	20230620	140546	57	100.00	KOSDAQ		화학	N	N	N	N		N	423	-9	5	-2.08	80376041	189407	226.96	435	436	420	561	303	432	424.36	8.07	0	-24338	438	434	431	427	424	433	426	72	129	100	260	1	1	71577299	303	-30.21	1.63	12	0.26	-14.00	260.00	950	20220617	-55.47	397	20230103	6.55	754	-43.90	20230503	397	6.55	20230103	895	-52.74	20220621	397	6.55	20230103	0.98	N	065420	100	71 억		5776863	N	N	0	N	00	N
63	20230620	130248	57	100.00	KOSDAQ		화학	N	N	N	N		N	421	-11	5	-2.55	67064452	157778	189.06	435	436	420	561	303	432	425.06	8.07	0	-24338	438	434	431	427	424	433	426	72	129	100	260	1	1	71577299	301	-30.07	1.62	12	0.22	-14.00	260.00	950	20220617	-55.68	397	20230103	6.05	754	-44.16	20230503	397	6.05	20230103	895	-52.96	20220621	397	6.05	20230103	0.98	N	065420	100	71 억		5776863	N	N	0	N	00	N
64	20230620	120153	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	-10	5	-2.31	59381080	139571	167.25	435	436	420	561	303	432	425.45	8.07	0	-24340	438	434	431	427	424	433	426	72	129	100	260	1	1	71577299	302	-30.14	1.62	12	0.19	-14.00	260.00	950	20220617	-55.58	397	20230103	6.30	754	-44.03	20230503	397	6.30	20230103	895	-52.85	20220621	397	6.30	20230103	0.98	N	065420	100	71 억		5776863	N	N	0	N	00	N
65	20230620	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	422	-10	5	-2.31	54266755	127476	152.75	435	436	420	561	303	432	425.70	8.07	0	-22467	438	434	431	427	424	433	426	72	129	100	260	1	1	71577299	302	-30.14	1.62	12	0.18	-14.00	260.00	950	20220617	-55.58	397	20230103	6.30	754	-44.03	20230503	397	6.30	20230103	895	-52.85	20220621	397	6.30	20230103	0.98	N	065420	100	71 억		5776863	N	N	0	N	00	N
66	20230620	100115	57	100.00	KOSDAQ		화학	N	N	N	N		N	424	-8	5	-1.85	38663587	90535	108.49	435	436	421	561	303	432	427.06	8.07	0	-21340	438	434	431	427	424	433	426	72	129	100	260	1	1	71577299	303	-30.29	1.63	12	0.13	-14.00	260.00	950	20220617	-55.37	397	20230103	6.80	754	-43.77	20230503	397	6.80	20230103	895	-52.63	20220621	397	6.80	20230103	0.98	N	065420	100	71 억		5776863	N	N	0	N	00	N
67	20230620	090404	57	100.00	KOSDAQ		화학	N	N	N	N		N	426	-6	5	-1.39	15003101	34734	41.62	435	436	426	561	303	432	431.94	8.07	0	-16061	438	434	431	427	424	433	426	72	129	100	260	1	1	71577299	305	-30.43	1.64	12	0.05	-14.00	260.00	950	20220617	-55.16	397	20230103	7.30	754	-43.50	20230503	397	7.30	20230103	895	-52.40	20220621	397	7.30	20230103	0.98	N	065420	100	71 억		5776863	N	N	0	N	00	N
68	20230619	160729	57	100.00	KOSDAQ		화학	N	N	N	N		N	432	-1	5	-0.23	35327850	81863	36.87	433	435	428	562	304	433	431.55	8.07	0	1013	447	440	433	426	419	436	422	72	129	100	260	1	1	71577299	309	-30.86	1.66	12	0.11	-14.00	260.00	950	20220617	-54.53	397	20230103	8.82	754	-42.71	20230503	397	8.82	20230103	895	-51.73	20220621	397	8.82	20230103	1.00	N	065420	100	71 억		5778555	N	N	0	N	00	N
69	20230619	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	432	-1	5	-0.23	31705850	73429	33.07	433	435	429	562	304	433	431.79	8.07	0	987	447	440	433	426	419	436	422	72	129	100	260	1	1	71577299	309	-30.86	1.66	12	0.10	-14.00	260.00	950	20220617	-54.53	397	20230103	8.82	754	-42.71	20230503	397	8.82	20230103	895	-51.73	20220621	397	8.82	20230103	1.00	N	065420	100	71 억		5778555	N	N	0	N	00	N
70	20230619	140352	57	100.00	KOSDAQ		화학	N	N	N	N		N	432	-1	5	-0.23	30402462	70405	31.71	433	435	429	562	304	433	431.82	8.07	0	1317	447	440	433	426	419	436	422	72	129	100	260	1	1	71577299	309	-30.86	1.66	12	0.10	-14.00	260.00	950	20220617	-54.53	397	20230103	8.82	754	-42.71	20230503	397	8.82	20230103	895	-51.73	20220621	397	8.82	20230103	1.00	N	065420	100	71 억		5778555	N	N	0	N	00	N
71	20230619	130319	57	100.00	KOSDAQ		화학	N	N	N	N		N	434	1	2	0.23	29197007	67611	30.45	433	435	429	562	304	433	431.84	8.07	0	1340	447	440	433	426	419	436	422	72	129	100	260	1	1	71577299	311	-31.00	1.67	12	0.09	-14.00	260.00	950	20220617	-54.32	397	20230103	9.32	754	-42.44	20230503	397	9.32	20230103	895	-51.51	20220621	397	9.32	20230103	1.00	N	065420	100	71 억		5778555	N	N	0	N	00	N
72	20230619	120814	57	100.00	KOSDAQ		화학	N	N	N	N		N	434	1	2	0.23	19832124	45849	20.65	433	435	430	562	304	433	432.55	8.07	0	1340	447	440	433	426	419	436	422	72	129	100	260	1	1	71577299	311	-31.00	1.67	12	0.06	-14.00	260.00	950	20220617	-54.32	397	20230103	9.32	754	-42.44	20230503	397	9.32	20230103	895	-51.51	20220621	397	9.32	20230103	1.00	N	065420	100	71 억		5778555	N	N	0	N	00	N
73	20230619	110324	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	2	2	0.46	17327374	40070	18.05	433	435	430	562	304	433	432.43	8.07	0	1297	447	440	433	426	419	436	422	72	129	100	260	1	1	71577299	311	-31.07	1.67	12	0.06	-14.00	260.00	950	20220617	-54.21	397	20230103	9.57	754	-42.31	20230503	397	9.57	20230103	895	-51.40	20220621	397	9.57	20230103	1.00	N	065420	100	71 억		5778555	N	N	0	N	00	N
74	20230619	100539	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	2	2	0.46	14519175	33601	15.13	433	435	430	562	304	433	432.11	8.07	0	924	447	440	433	426	419	436	422	72	129	100	260	1	1	71577299	311	-31.07	1.67	12	0.05	-14.00	260.00	950	20220617	-54.21	397	20230103	9.57	754	-42.31	20230503	397	9.57	20230103	895	-51.40	20220621	397	9.57	20230103	1.00	N	065420	100	71 억		5778555	N	N	0	N	00	N
75	20230619	090143	57	100.00	KOSDAQ		화학	N	N	N	N		N	433	0	3	0.00	1592123	3677	1.66	433	433	431	562	304	433	433.00	8.07	0	-305	447	440	433	426	419	436	422	72	129	100	260	1	1	71577299	310	-30.93	1.67	12	0.01	-14.00	260.00	950	20220617	-54.42	397	20230103	9.07	754	-42.57	20230503	397	9.07	20230103	895	-51.62	20220621	397	9.07	20230103	1.00	N	065420	100	71 억		5778555	N	N	0	N	00	N
76	20230616	160531	57	100.00	KOSDAQ		화학	N	N	N	N		N	433	-1	5	-0.23	95916517	222039	129.74	440	440	426	564	304	434	431.98	8.10	0	-18243	446	440	435	429	424	437	426	72	130	100	260	1	1	71577299	310	-30.93	1.67	12	0.31	-14.00	260.00	999	20220615	-56.66	397	20230103	9.07	754	-42.57	20230503	397	9.07	20230103	950	-54.42	20220617	397	9.07	20230103	0.82	N	065420	100	71 억		5796798	N	N	0	N	00	N
77	20230616	150111	57	100.00	KOSDAQ		화학	N	N	N	N		N	433	-1	5	-0.23	89055151	206110	120.44	440	440	426	564	304	434	432.08	8.10	0	-18335	446	440	435	429	424	437	426	72	130	100	260	1	1	71577299	310	-30.93	1.67	12	0.29	-14.00	260.00	999	20220615	-56.66	397	20230103	9.07	754	-42.57	20230503	397	9.07	20230103	950	-54.42	20220617	397	9.07	20230103	0.82	N	065420	100	71 억		5796798	N	N	0	N	00	N
78	20230616	140843	57	100.00	KOSDAQ		화학	N	N	N	N		N	433	-1	5	-0.23	76944327	177887	103.94	440	440	428	564	304	434	432.55	8.10	0	-16317	446	440	435	429	424	437	426	72	130	100	260	1	1	71577299	310	-30.93	1.67	12	0.25	-14.00	260.00	999	20220615	-56.66	397	20230103	9.07	754	-42.57	20230503	397	9.07	20230103	950	-54.42	20220617	397	9.07	20230103	0.82	N	065420	100	71 억		5796798	N	N	0	N	00	N
79	20230616	130832	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	1	2	0.23	59896426	138336	80.83	440	440	428	564	304	434	432.98	8.10	0	-10314	446	440	435	429	424	437	426	72	130	100	260	1	1	71577299	311	-31.07	1.67	12	0.19	-14.00	260.00	999	20220615	-56.46	397	20230103	9.57	754	-42.31	20230503	397	9.57	20230103	950	-54.21	20220617	397	9.57	20230103	0.82	N	065420	100	71 억		5796798	N	N	0	N	00	N
80	20230616	120257	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	1	2	0.23	58170451	134368	78.51	440	440	428	564	304	434	432.92	8.10	0	-10313	446	440	435	429	424	437	426	72	130	100	260	1	1	71577299	311	-31.07	1.67	12	0.19	-14.00	260.00	999	20220615	-56.46	397	20230103	9.57	754	-42.31	20230503	397	9.57	20230103	950	-54.21	20220617	397	9.57	20230103	0.82	N	065420	100	71 억		5796798	N	N	0	N	00	N
81	20230616	110652	57	100.00	KOSDAQ		화학	N	N	N	N		N	432	-2	5	-0.46	46813787	108215	63.23	440	440	428	564	304	434	432.60	8.10	0	-8273	446	440	435	429	424	437	426	72	130	100	260	1	1	71577299	309	-30.86	1.66	12	0.15	-14.00	260.00	999	20220615	-56.76	397	20230103	8.82	754	-42.71	20230503	397	8.82	20230103	950	-54.53	20220617	397	8.82	20230103	0.82	N	065420	100	71 억		5796798	N	N	0	N	00	N
82	20230616	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	436	2	2	0.46	35863353	82824	48.40	440	440	428	564	304	434	433.01	8.10	0	-12931	446	440	435	429	424	437	426	72	130	100	260	1	1	71577299	312	-31.14	1.68	12	0.12	-14.00	260.00	999	20220615	-56.36	397	20230103	9.82	754	-42.18	20230503	397	9.82	20230103	950	-54.11	20220617	397	9.82	20230103	0.82	N	065420	100	71 억		5796798	N	N	0	N	00	N
83	20230616	090333	57	100.00	KOSDAQ		화학	N	N	N	N		N	432	-2	5	-0.46	4566624	10473	6.12	440	440	432	564	304	434	436.04	8.10	0	-5038	446	440	435	429	424	437	426	72	130	100	260	1	1	71577299	309	-30.86	1.66	12	0.01	-14.00	260.00	999	20220615	-56.76	397	20230103	8.82	754	-42.71	20230503	397	8.82	20230103	950	-54.53	20220617	397	8.82	20230103	0.82	N	065420	100	71 억		5796798	N	N	0	N	00	N
84	20230615	150207	57	100.00	KOSDAQ		화학	N	N	N	N		N	436	-6	5	-1.36	61641946	141595	48.41	437	441	430	574	310	442	435.34	8.10	0	-13759	452	446	436	430	420	450	434	72	132	100	270	1	1	71577299	312	-31.14	1.68	12	0.20	-14.00	260.00	999	20220615	-56.36	397	20230103	9.82	754	-42.18	20230503	397	9.82	20230103	999	-56.36	20220615	397	9.82	20230103	0.81	N	065420	100	71 억		5800809	N	N	0	N	00	N
85	20230615	140802	57	100.00	KOSDAQ		화학	N	N	N	N		N	435	-7	5	-1.58	43604771	99898	34.15	437	441	431	574	310	442	436.49	8.10	0	-13726	452	446	436	430	420	450	434	72	132	100	270	1	1	71577299	311	-31.07	1.67	12	0.14	-14.00	260.00	999	20220615	-56.46	397	20230103	9.57	754	-42.31	20230503	397	9.57	20230103	999	-56.46	20220615	397	9.57	20230103	0.81	N	065420	100	71 억		5800809	N	N	0	N	00	N
86	20230615	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	438	-4	5	-0.90	35196554	80563	27.54	437	441	431	574	310	442	436.88	8.10	0	-10022	452	446	436	430	420	450	434	72	132	100	270	1	1	71577299	314	-31.29	1.68	12	0.11	-14.00	260.00	999	20220615	-56.16	397	20230103	10.33	754	-41.91	20230503	397	10.33	20230103	999	-56.16	20220615	397	10.33	20230103	0.81	N	065420	100	71 억		5800809	N	N	0	N	00	N
87	20230615	120135	57	100.00	KOSDAQ		화학	N	N	N	N		N	434	-8	5	-1.81	31633890	72428	24.76	437	441	431	574	310	442	436.76	8.10	0	-10022	452	446	436	430	420	450	434	72	132	100	270	1	1	71577299	311	-31.00	1.67	12	0.10	-14.00	260.00	999	20220615	-56.56	397	20230103	9.32	754	-42.44	20230503	397	9.32	20230103	999	-56.56	20220615	397	9.32	20230103	0.81	N	065420	100	71 억		5800809	N	N	0	N	00	N
88	20230615	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	438	-4	5	-0.90	26856636	61411	20.99	437	441	436	574	310	442	437.33	8.10	0	-3874	452	446	436	430	420	450	434	72	132	100	270	1	1	71577299	314	-31.29	1.68	12	0.09	-14.00	260.00	999	20220615	-56.16	397	20230103	10.33	754	-41.91	20230503	397	10.33	20230103	999	-56.16	20220615	397	10.33	20230103	0.81	N	065420	100	71 억		5800809	N	N	0	N	00	N
89	20230611	184812	57	100.00	KOSDAQ		화학	N	N	N	N		N	443	0	3	0.00	139997195	314677	89.71	443	452	441	575	311	443	444.98	8.20	-296	-879	451	446	441	436	431	444	434	72	132	100	270	1	1	71577299	317	-31.64	1.70	12	0.44	-14.00	260.00	999	20220615	-55.66	397	20230103	11.59	754	-41.25	20230503	397	11.59	20230103	999	-55.66	20220615	397	11.59	20230103	0.67	N	065420	100	71 억		5867575	N	N	0	N	00	N