KissMeData/082660/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	160618	57	100.00	KOSDAQ		화학	N	N	N	N		N	838	-53	5	-5.95	1174905040	1374975	41.59	881	890	837	1158	624	891	854.56	0.55	0	-247586	973	931	878	836	783	953	858	420	267	500	600	1	1	83925453	703	-4.73	2.18	12	1.64	-177.00	384.00	1930	20230421	-56.58	584	20220908	43.49	1930	-56.58	20230421	590	42.03	20230106	1930	-56.58	20230421	584	43.49	20220908	0.00	N	082660	500	419 억		465433	N	N	0	N	00	N
3	20230630	150621	57	100.00	KOSDAQ		화학	N	N	N	N		N	854	-37	5	-4.15	972016971	1133752	34.29	881	890	839	1158	624	891	857.34	0.55	0	-200701	973	931	878	836	783	953	858	420	267	500	600	1	1	83925453	717	-4.82	2.22	12	1.35	-177.00	384.00	1930	20230421	-55.75	584	20220908	46.23	1930	-55.75	20230421	590	44.75	20230106	1930	-55.75	20230421	584	46.23	20220908	0.00	N	082660	500	419 억		465433	N	N	0	N	00	N
4	20230630	140619	57	100.00	KOSDAQ		화학	N	N	N	N		N	852	-39	5	-4.38	773599269	901531	27.27	881	890	839	1158	624	891	858.09	0.55	0	-133777	973	931	878	836	783	953	858	420	267	500	600	1	1	83925453	715	-4.81	2.22	12	1.07	-177.00	384.00	1930	20230421	-55.85	584	20220908	45.89	1930	-55.85	20230421	590	44.41	20230106	1930	-55.85	20230421	584	45.89	20220908	0.00	N	082660	500	419 억		465433	N	N	0	N	00	N
5	20230630	130621	57	100.00	KOSDAQ		화학	N	N	N	N		N	854	-37	5	-4.15	658140237	765943	23.17	881	890	839	1158	624	891	859.25	0.55	0	-103530	973	931	878	836	783	953	858	420	267	500	600	1	1	83925453	717	-4.82	2.22	12	0.91	-177.00	384.00	1930	20230421	-55.75	584	20220908	46.23	1930	-55.75	20230421	590	44.75	20230106	1930	-55.75	20230421	584	46.23	20220908	0.00	N	082660	500	419 억		465433	N	N	0	N	00	N
6	20230630	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	852	-39	5	-4.38	599827823	697295	21.09	881	890	839	1158	624	891	860.22	0.55	0	-77601	973	931	878	836	783	953	858	420	267	500	600	1	1	83925453	715	-4.81	2.22	12	0.83	-177.00	384.00	1930	20230421	-55.85	584	20220908	45.89	1930	-55.85	20230421	590	44.41	20230106	1930	-55.85	20230421	584	45.89	20220908	0.00	N	082660	500	419 억		465433	N	N	0	N	00	N
7	20230630	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	867	-24	5	-2.69	518829387	602546	18.23	881	890	839	1158	624	891	861.06	0.55	0	-68407	973	931	878	836	783	953	858	420	267	500	600	1	1	83925453	728	-4.90	2.26	12	0.72	-177.00	384.00	1930	20230421	-55.08	584	20220908	48.46	1930	-55.08	20230421	590	46.95	20230106	1930	-55.08	20230421	584	48.46	20220908	0.00	N	082660	500	419 억		465433	N	N	0	N	00	N
8	20230630	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	849	-42	5	-4.71	353843777	408508	12.36	881	890	846	1158	624	891	866.18	0.55	0	-29077	973	931	878	836	783	953	858	420	267	500	600	1	1	83925453	713	-4.80	2.21	12	0.49	-177.00	384.00	1930	20230421	-56.01	584	20220908	45.38	1930	-56.01	20230421	590	43.90	20230106	1930	-56.01	20230421	584	45.38	20220908	0.00	N	082660	500	419 억		465433	N	N	0	N	00	N
9	20230630	090620	57	100.00	KOSDAQ		화학	N	N	N	N		N	878	-13	5	-1.46	56902968	64926	1.96	881	882	865	1158	624	891	876.42	0.55	0	11575	973	931	878	836	783	953	858	420	267	500	600	1	1	83925453	737	-4.96	2.29	12	0.08	-177.00	384.00	1930	20230421	-54.51	584	20220908	50.34	1930	-54.51	20230421	590	48.81	20230106	1930	-54.51	20230421	584	50.34	20220908	0.00	N	082660	500	419 억		465433	N	N	0	N	00	N
10	20230629	160620	57	100.00	KOSDAQ		화학	N	N	N	N		N	891	66	2	8.00	2922218142	3286783	172.68	828	920	825	1072	578	825	889.08	0.46	0	89731	875	849	823	797	771	837	785	420	247	500	560	1	1	83925453	748	-5.03	2.32	12	3.92	-177.00	384.00	1930	20230421	-53.83	584	20220908	52.57	1930	-53.83	20230421	590	51.02	20230106	1930	-53.83	20230421	584	52.57	20220908	0.00	N	082660	500	419 억		385983	N	N	0	N	00	N
11	20230629	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	898	73	2	8.85	2769706144	3116909	163.75	828	920	825	1072	578	825	888.61	0.46	0	23536	875	849	823	797	771	837	785	420	247	500	560	1	1	83925453	754	-5.07	2.34	12	3.71	-177.00	384.00	1930	20230421	-53.47	584	20220908	53.77	1930	-53.47	20230421	590	52.20	20230106	1930	-53.47	20230421	584	53.77	20220908	0.00	N	082660	500	419 억		385983	N	N	0	N	00	N
12	20230629	140615	57	100.00	KOSDAQ		화학	N	N	N	N		N	902	77	2	9.33	2597690940	2924244	153.63	828	920	825	1072	578	825	888.33	0.46	0	35964	875	849	823	797	771	837	785	420	247	500	560	1	1	83925453	757	-5.10	2.35	12	3.48	-177.00	384.00	1930	20230421	-53.26	584	20220908	54.45	1930	-53.26	20230421	590	52.88	20230106	1930	-53.26	20230421	584	54.45	20220908	0.00	N	082660	500	419 억		385983	N	N	0	N	00	N
13	20230629	130616	57	100.00	KOSDAQ		화학	N	N	N	N		N	899	74	2	8.97	2295679138	2588464	135.99	828	920	825	1072	578	825	886.89	0.46	0	-5276	875	849	823	797	771	837	785	420	247	500	560	1	1	83925453	754	-5.08	2.34	12	3.08	-177.00	384.00	1930	20230421	-53.42	584	20220908	53.94	1930	-53.42	20230421	590	52.37	20230106	1930	-53.42	20230421	584	53.94	20220908	0.00	N	082660	500	419 억		385983	N	N	0	N	00	N
14	20230629	120617	57	100.00	KOSDAQ		화학	N	N	N	N		N	891	66	2	8.00	2060332554	2326120	122.21	828	920	825	1072	578	825	885.74	0.46	0	-44772	875	849	823	797	771	837	785	420	247	500	560	1	1	83925453	748	-5.03	2.32	12	2.77	-177.00	384.00	1930	20230421	-53.83	584	20220908	52.57	1930	-53.83	20230421	590	51.02	20230106	1930	-53.83	20230421	584	52.57	20220908	0.00	N	082660	500	419 억		385983	N	N	0	N	00	N
15	20230629	110618	57	100.00	KOSDAQ		화학	N	N	N	N		N	882	57	2	6.91	1939453555	2188719	114.99	828	920	825	1072	578	825	886.11	0.46	0	-59090	875	849	823	797	771	837	785	420	247	500	560	1	1	83925453	740	-4.98	2.30	12	2.61	-177.00	384.00	1930	20230421	-54.30	584	20220908	51.03	1930	-54.30	20230421	590	49.49	20230106	1930	-54.30	20230421	584	51.03	20220908	0.00	N	082660	500	419 억		385983	N	N	0	N	00	N
16	20230629	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	883	58	2	7.03	1607790262	1817280	95.47	828	920	825	1072	578	825	884.72	0.46	0	-39798	875	849	823	797	771	837	785	420	247	500	560	1	1	83925453	741	-4.99	2.30	12	2.17	-177.00	384.00	1930	20230421	-54.25	584	20220908	51.20	1930	-54.25	20230421	590	49.66	20230106	1930	-54.25	20230421	584	51.20	20220908	0.00	N	082660	500	419 억		385983	N	N	0	N	00	N
17	20230629	090603	57	100.00	KOSDAQ		화학	N	N	N	N		N	848	23	2	2.79	54605941	65491	3.44	828	848	825	1072	578	825	833.79	0.46	0	18111	875	849	823	797	771	837	785	420	247	500	560	1	1	83925453	712	-4.79	2.21	12	0.08	-177.00	384.00	1930	20230421	-56.06	584	20220908	45.21	1930	-56.06	20230421	590	43.73	20230106	1930	-56.06	20230421	584	45.21	20220908	0.00	N	082660	500	419 억		385983	N	N	0	N	00	N
18	20230628	160610	57	100.00	KOSDAQ		화학	N	N	N	N		N	825	-11	5	-1.32	1531204280	1887336	112.19	849	849	797	1086	586	836	811.29	0.18	0	235114	906	871	847	812	788	859	800	420	250	500	560	1	1	83925453	692	-4.66	2.15	12	2.25	-177.00	384.00	1930	20230421	-57.25	584	20220908	41.27	1930	-57.25	20230421	590	39.83	20230106	1930	-57.25	20230421	584	41.27	20220908	0.00	N	082660	500	419 억		150037	N	N	0	N	00	N
19	20230628	150615	57	100.00	KOSDAQ		화학	N	N	N	N		N	808	-28	5	-3.35	1432330264	1767173	105.05	849	849	797	1086	586	836	810.52	0.18	0	280530	906	871	847	812	788	859	800	420	250	500	560	1	1	83925453	678	-4.56	2.10	12	2.11	-177.00	384.00	1930	20230421	-58.13	584	20220908	38.36	1930	-58.13	20230421	590	36.95	20230106	1930	-58.13	20230421	584	38.36	20220908	0.00	N	082660	500	419 억		150037	N	N	0	N	00	N
20	20230628	140612	57	100.00	KOSDAQ		화학	N	N	N	N		N	805	-31	5	-3.71	1090241036	1345606	79.99	849	849	797	1086	586	836	810.22	0.18	0	165606	906	871	847	812	788	859	800	420	250	500	560	1	1	83925453	676	-4.55	2.10	12	1.60	-177.00	384.00	1930	20230421	-58.29	584	20220908	37.84	1930	-58.29	20230421	590	36.44	20230106	1930	-58.29	20230421	584	37.84	20220908	0.00	N	082660	500	419 억		150037	N	N	0	N	00	N
21	20230628	130613	57	100.00	KOSDAQ		화학	N	N	N	N		N	814	-22	5	-2.63	896968654	1104832	65.68	849	849	799	1086	586	836	811.86	0.18	0	190676	906	871	847	812	788	859	800	420	250	500	560	1	1	83925453	683	-4.60	2.12	12	1.32	-177.00	384.00	1930	20230421	-57.82	584	20220908	39.38	1930	-57.82	20230421	590	37.97	20230106	1930	-57.82	20230421	584	39.38	20220908	0.00	N	082660	500	419 억		150037	N	N	0	N	00	N
22	20230628	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	812	-24	5	-2.87	671350220	824448	49.01	849	849	799	1086	586	836	814.30	0.18	0	128228	906	871	847	812	788	859	800	420	250	500	560	1	1	83925453	681	-4.59	2.11	12	0.98	-177.00	384.00	1930	20230421	-57.93	584	20220908	39.04	1930	-57.93	20230421	590	37.63	20230106	1930	-57.93	20230421	584	39.04	20220908	0.00	N	082660	500	419 억		150037	N	N	0	N	00	N
23	20230628	110617	57	100.00	KOSDAQ		화학	N	N	N	N		N	807	-29	5	-3.47	501521782	613112	36.45	849	849	799	1086	586	836	817.99	0.18	0	81876	906	871	847	812	788	859	800	420	250	500	560	1	1	83925453	677	-4.56	2.10	12	0.73	-177.00	384.00	1930	20230421	-58.19	584	20220908	38.18	1930	-58.19	20230421	590	36.78	20230106	1930	-58.19	20230421	584	38.18	20220908	0.00	N	082660	500	419 억		150037	N	N	0	N	00	N
24	20230628	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	830	-6	5	-0.72	92825252	111272	6.61	849	849	826	1086	586	836	834.22	0.18	0	-14992	906	871	847	812	788	859	800	420	250	500	560	1	1	83925453	697	-4.69	2.16	12	0.13	-177.00	384.00	1930	20230421	-56.99	584	20220908	42.12	1930	-56.99	20230421	590	40.68	20230106	1930	-56.99	20230421	584	42.12	20220908	0.00	N	082660	500	419 억		150037	N	N	0	N	00	N
25	20230628	090614	57	100.00	KOSDAQ		화학	N	N	N	N		N	842	6	2	0.72	17001725	20195	1.20	849	849	835	1086	586	836	841.88	0.18	0	-7574	906	871	847	812	788	859	800	420	250	500	560	1	1	83925453	707	-4.76	2.19	12	0.02	-177.00	384.00	1930	20230421	-56.37	584	20220908	44.18	1930	-56.37	20230421	590	42.71	20230106	1930	-56.37	20230421	584	44.18	20220908	0.00	N	082660	500	419 억		150037	N	N	0	N	00	N
26	20230627	160613	57	100.00	KOSDAQ		화학	N	N	N	N		N	836	-33	5	-3.80	1396941141	1671374	136.79	882	882	823	1129	609	869	835.80	0.14	0	4262	948	908	884	844	820	896	832	420	260	500	590	1	1	83925453	702	-4.72	2.18	12	1.99	-177.00	384.00	1930	20230421	-56.68	584	20220908	43.15	1930	-56.68	20230421	590	41.69	20230106	1930	-56.68	20230421	584	43.15	20220908	0.00	N	082660	500	419 억		119767	N	N	0	N	00	N
27	20230627	150618	57	100.00	KOSDAQ		화학	N	N	N	N		N	836	-33	5	-3.80	1326815862	1587670	129.94	882	882	823	1129	609	869	835.70	0.14	0	2766	948	908	884	844	820	896	832	420	260	500	590	1	1	83925453	702	-4.72	2.18	12	1.89	-177.00	384.00	1930	20230421	-56.68	584	20220908	43.15	1930	-56.68	20230421	590	41.69	20230106	1930	-56.68	20230421	584	43.15	20220908	0.00	N	082660	500	419 억		119767	N	N	0	N	00	N
28	20230627	140625	57	100.00	KOSDAQ		화학	N	N	N	N		N	839	-30	5	-3.45	1212181932	1450345	118.70	882	882	823	1129	609	869	835.79	0.14	0	12185	948	908	884	844	820	896	832	420	260	500	590	1	1	83925453	704	-4.74	2.18	12	1.73	-177.00	384.00	1930	20230421	-56.53	584	20220908	43.66	1930	-56.53	20230421	590	42.20	20230106	1930	-56.53	20230421	584	43.66	20220908	0.00	N	082660	500	419 억		119767	N	N	0	N	00	N
29	20230627	130623	57	100.00	KOSDAQ		화학	N	N	N	N		N	832	-37	5	-4.26	1120537660	1340387	109.70	882	882	823	1129	609	869	835.98	0.14	0	17922	948	908	884	844	820	896	832	420	260	500	590	1	1	83925453	698	-4.70	2.17	12	1.60	-177.00	384.00	1930	20230421	-56.89	584	20220908	42.47	1930	-56.89	20230421	590	41.02	20230106	1930	-56.89	20230421	584	42.47	20220908	0.00	N	082660	500	419 억		119767	N	N	0	N	00	N
30	20230627	120625	57	100.00	KOSDAQ		화학	N	N	N	N		N	832	-37	5	-4.26	1003668788	1200426	98.24	882	882	823	1129	609	869	836.09	0.14	0	24047	948	908	884	844	820	896	832	420	260	500	590	1	1	83925453	698	-4.70	2.17	12	1.43	-177.00	384.00	1930	20230421	-56.89	584	20220908	42.47	1930	-56.89	20230421	590	41.02	20230106	1930	-56.89	20230421	584	42.47	20220908	0.00	N	082660	500	419 억		119767	N	N	0	N	00	N
31	20230627	110628	57	100.00	KOSDAQ		화학	N	N	N	N		N	834	-35	5	-4.03	931517895	1113404	91.12	882	882	823	1129	609	869	836.64	0.14	0	27372	948	908	884	844	820	896	832	420	260	500	590	1	1	83925453	700	-4.71	2.17	12	1.33	-177.00	384.00	1930	20230421	-56.79	584	20220908	42.81	1930	-56.79	20230421	590	41.36	20230106	1930	-56.79	20230421	584	42.81	20220908	0.00	N	082660	500	419 억		119767	N	N	0	N	00	N
32	20230627	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	839	-30	5	-3.45	597032992	710392	58.14	882	882	831	1129	609	869	840.43	0.14	0	29627	948	908	884	844	820	896	832	420	260	500	590	1	1	83925453	704	-4.74	2.18	12	0.85	-177.00	384.00	1930	20230421	-56.53	584	20220908	43.66	1930	-56.53	20230421	590	42.20	20230106	1930	-56.53	20230421	584	43.66	20220908	0.00	N	082660	500	419 억		119767	N	N	0	N	00	N
33	20230627	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	862	-7	5	-0.81	35800445	41160	3.37	882	882	862	1129	609	869	869.79	0.14	0	-3834	948	908	884	844	820	896	832	420	260	500	590	1	1	83925453	723	-4.87	2.24	12	0.05	-177.00	384.00	1930	20230421	-55.34	584	20220908	47.60	1930	-55.34	20230421	590	46.10	20230106	1930	-55.34	20230421	584	47.60	20220908	0.00	N	082660	500	419 억		119767	N	N	0	N	00	N
34	20230626	160612	57	100.00	KOSDAQ		화학	N	N	N	N		N	869	-39	5	-4.30	1073743689	1215458	64.68	884	924	860	1180	636	908	883.29	0.31	0	-145739	971	939	885	853	799	955	869	420	272	500	610	1	1	83925453	729	-4.91	2.26	12	1.45	-177.00	384.00	1930	20230421	-54.97	584	20220908	48.80	1930	-54.97	20230421	590	47.29	20230106	1930	-54.97	20230421	584	48.80	20220908	0.01	N	082660	500	419 억		259208	N	N	0	N	00	N
35	20230626	150616	57	100.00	KOSDAQ		화학	N	N	N	N		N	870	-38	5	-4.19	997367015	1128158	60.04	884	924	860	1180	636	908	883.95	0.31	0	-143000	971	939	885	853	799	955	869	420	272	500	610	1	1	83925453	730	-4.92	2.27	12	1.34	-177.00	384.00	1930	20230421	-54.92	584	20220908	48.97	1930	-54.92	20230421	590	47.46	20230106	1930	-54.92	20230421	584	48.97	20220908	0.01	N	082660	500	419 억		259208	N	N	0	N	00	N
36	20230626	140617	57	100.00	KOSDAQ		화학	N	N	N	N		N	866	-42	5	-4.63	919523325	1038898	55.29	884	924	860	1180	636	908	884.97	0.31	0	-99534	971	939	885	853	799	955	869	420	272	500	610	1	1	83925453	727	-4.89	2.26	12	1.24	-177.00	384.00	1930	20230421	-55.13	584	20220908	48.29	1930	-55.13	20230421	590	46.78	20230106	1930	-55.13	20230421	584	48.29	20220908	0.01	N	082660	500	419 억		259208	N	N	0	N	00	N
37	20230626	130614	57	100.00	KOSDAQ		화학	N	N	N	N		N	880	-28	5	-3.08	771770424	869034	46.25	884	924	864	1180	636	908	887.95	0.31	0	-81753	971	939	885	853	799	955	869	420	272	500	610	1	1	83925453	739	-4.97	2.29	12	1.04	-177.00	384.00	1930	20230421	-54.40	584	20220908	50.68	1930	-54.40	20230421	590	49.15	20230106	1930	-54.40	20230421	584	50.68	20220908	0.01	N	082660	500	419 억		259208	N	N	0	N	00	N
38	20230626	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	875	-33	5	-3.63	679088774	763179	40.61	884	924	864	1180	636	908	889.68	0.31	0	-74591	971	939	885	853	799	955	869	420	272	500	610	1	1	83925453	734	-4.94	2.28	12	0.91	-177.00	384.00	1930	20230421	-54.66	584	20220908	49.83	1930	-54.66	20230421	590	48.31	20230106	1930	-54.66	20230421	584	49.83	20220908	0.01	N	082660	500	419 억		259208	N	N	0	N	00	N
39	20230626	110612	57	100.00	KOSDAQ		화학	N	N	N	N		N	894	-14	5	-1.54	357486258	397008	21.13	884	924	884	1180	636	908	900.34	0.31	0	-83706	971	939	885	853	799	955	869	420	272	500	610	1	1	83925453	750	-5.05	2.33	12	0.47	-177.00	384.00	1930	20230421	-53.68	584	20220908	53.08	1930	-53.68	20230421	590	51.53	20230106	1930	-53.68	20230421	584	53.08	20220908	0.01	N	082660	500	419 억		259208	N	N	0	N	00	N
40	20230626	100612	57	100.00	KOSDAQ		화학	N	N	N	N		N	901	-7	5	-0.77	221845820	244987	13.04	884	924	884	1180	636	908	905.48	0.31	0	-83387	971	939	885	853	799	955	869	420	272	500	610	1	1	83925453	756	-5.09	2.35	12	0.29	-177.00	384.00	1930	20230421	-53.32	584	20220908	54.28	1930	-53.32	20230421	590	52.71	20230106	1930	-53.32	20230421	584	54.28	20220908	0.01	N	082660	500	419 억		259208	N	N	0	N	00	N
41	20230626	090615	57	100.00	KOSDAQ		화학	N	N	N	N		N	910	2	2	0.22	42903482	47370	2.52	884	922	884	1180	636	908	905.41	0.31	0	-474	971	939	885	853	799	955	869	420	272	500	610	1	1	83925453	764	-5.14	2.37	12	0.06	-177.00	384.00	1930	20230421	-52.85	584	20220908	55.82	1930	-52.85	20230421	590	54.24	20230106	1930	-52.85	20230421	584	55.82	20220908	0.01	N	082660	500	419 억		259208	N	N	0	N	00	N
42	20230623	171532	57	100.00	KOSDAQ		화학	N	N	N	N		N	908	36	2	4.13	1668413778	1875025	31.65	873	917	831	1133	611	872	889.80	0.33	0	-10877	1082	976	844	738	606	911	673	420	261	500	590	1	1	83925453	762	-5.13	2.36	12	2.23	-177.00	384.00	1930	20230421	-52.95	584	20220908	55.48	1930	-52.95	20230421	590	53.90	20230106	1930	-52.95	20230421	584	55.48	20220908	0.01	N	082660	500	419 억		275647	N	N	0	N	00	N
43	20230623	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	896	24	2	2.75	1393023937	1569560	26.49	873	917	831	1133	611	872	887.53	0.33	0	-24222	1082	976	844	738	606	911	673	420	261	500	590	1	1	83925453	752	-5.06	2.33	12	1.87	-177.00	384.00	1930	20230421	-53.58	584	20220908	53.42	1930	-53.58	20230421	590	51.86	20230106	1930	-53.58	20230421	584	53.42	20220908	0.01	N	082660	500	419 억		275647	N	N	0	N	00	N
44	20230622	160557	57	100.00	KOSDAQ		화학	N	N	N	N		N	872	-68	5	-7.23	4963593532	5891597	798.98	940	950	712	1222	658	940	842.44	0.65	0	-293408	978	958	940	920	902	950	912	420	282	500	630	1	1	83925453	732	-4.93	2.27	12	7.02	-177.00	384.00	1930	20230421	-54.82	584	20220908	49.32	1930	-54.82	20230421	590	47.80	20230106	1930	-54.82	20230421	584	49.32	20220908	0.01	N	082660	500	419 억		547149	N	N	0	N	00	N
45	20230622	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	849	-91	5	-9.68	4762257396	5659193	767.46	940	950	712	1222	658	940	841.51	0.65	0	-228927	978	958	940	920	902	950	912	420	282	500	630	1	1	83925453	713	-4.80	2.21	12	6.74	-177.00	384.00	1930	20230421	-56.01	584	20220908	45.38	1930	-56.01	20230421	590	43.90	20230106	1930	-56.01	20230421	584	45.38	20220908	0.01	N	082660	500	419 억		547149	N	N	0	N	00	N
46	20230622	140756	57	100.00	KOSDAQ		화학	N	N	N	N		N	839	-101	5	-10.74	4117734766	4879566	661.73	940	950	712	1222	658	940	843.87	0.65	0	-220878	978	958	940	920	902	950	912	420	282	500	630	1	1	83925453	704	-4.74	2.18	12	5.81	-177.00	384.00	1930	20230421	-56.53	584	20220908	43.66	1930	-56.53	20230421	590	42.20	20230106	1930	-56.53	20230421	584	43.66	20220908	0.01	N	082660	500	419 억		547149	N	N	0	N	00	N
47	20230622	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	865	-75	5	-7.98	3239949694	3848969	521.97	940	950	712	1222	658	940	841.77	0.65	0	-88887	978	958	940	920	902	950	912	420	282	500	630	1	1	83925453	726	-4.89	2.25	12	4.59	-177.00	384.00	1930	20230421	-55.18	584	20220908	48.12	1930	-55.18	20230421	590	46.61	20230106	1930	-55.18	20230421	584	48.12	20220908	0.01	N	082660	500	419 억		547149	N	N	0	N	00	N
48	20230622	120304	57	100.00	KOSDAQ		화학	N	N	N	N		N	911	-29	5	-3.09	629361666	682998	92.62	940	950	907	1222	658	940	921.47	0.65	0	-88000	978	958	940	920	902	950	912	420	282	500	630	1	1	83925453	765	-5.15	2.37	12	0.81	-177.00	384.00	1930	20230421	-52.80	584	20220908	55.99	1930	-52.80	20230421	590	54.41	20230106	1930	-52.80	20230421	584	55.99	20220908	0.01	N	082660	500	419 억		547149	N	N	0	N	00	N
49	20230622	110347	57	100.00	KOSDAQ		화학	N	N	N	N		N	928	-12	5	-1.28	397150513	429052	58.18	940	950	917	1222	658	940	925.65	0.65	0	-39027	978	958	940	920	902	950	912	420	282	500	630	1	1	83925453	779	-5.24	2.42	12	0.51	-177.00	384.00	1930	20230421	-51.92	584	20220908	58.90	1930	-51.92	20230421	590	57.29	20230106	1930	-51.92	20230421	584	58.90	20220908	0.01	N	082660	500	419 억		547149	N	N	0	N	00	N
50	20230622	100130	57	100.00	KOSDAQ		화학	N	N	N	N		N	930	-10	5	-1.06	195183119	209966	28.47	940	950	919	1222	658	940	929.59	0.65	0	23996	978	958	940	920	902	950	912	420	282	500	630	1	1	83925453	781	-5.25	2.42	12	0.25	-177.00	384.00	1930	20230421	-51.81	584	20220908	59.25	1930	-51.81	20230421	590	57.63	20230106	1930	-51.81	20230421	584	59.25	20220908	0.01	N	082660	500	419 억		547149	N	N	0	N	00	N
51	20230622	090655	57	100.00	KOSDAQ		화학	N	N	N	N		N	923	-17	5	-1.81	71774192	77434	10.50	940	940	920	1222	658	940	926.91	0.65	0	-2401	978	958	940	920	902	950	912	420	282	500	630	1	1	83925453	775	-5.21	2.40	12	0.09	-177.00	384.00	1930	20230421	-52.18	584	20220908	58.05	1930	-52.18	20230421	590	56.44	20230106	1930	-52.18	20230421	584	58.05	20220908	0.01	N	082660	500	419 억		547149	N	N	0	N	00	N
52	20230621	160841	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	-9	5	-0.95	684900166	734894	71.78	949	960	922	1233	665	949	931.97	0.71	0	-48437	999	973	959	933	919	967	927	420	284	500	640	1	1	83925453	789	-5.31	2.45	12	0.88	-177.00	384.00	1930	20230421	-51.30	584	20220908	60.96	1930	-51.30	20230421	590	59.32	20230106	1930	-51.30	20230421	584	60.96	20220908	0.01	N	082660	500	419 억		595508	N	N	0	N	00	N
53	20230621	150741	57	100.00	KOSDAQ		화학	N	N	N	N		N	939	-10	5	-1.05	648767994	696424	68.02	949	960	922	1233	665	949	931.57	0.71	0	-45895	999	973	959	933	919	967	927	420	284	500	640	1	1	83925453	788	-5.31	2.45	12	0.83	-177.00	384.00	1930	20230421	-51.35	584	20220908	60.79	1930	-51.35	20230421	590	59.15	20230106	1930	-51.35	20230421	584	60.79	20220908	0.01	N	082660	500	419 억		595508	N	N	0	N	00	N
54	20230621	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	931	-18	5	-1.90	584146720	627041	61.24	949	960	922	1233	665	949	931.59	0.71	0	-39505	999	973	959	933	919	967	927	420	284	500	640	1	1	83925453	781	-5.26	2.42	12	0.75	-177.00	384.00	1930	20230421	-51.76	584	20220908	59.42	1930	-51.76	20230421	590	57.80	20230106	1930	-51.76	20230421	584	59.42	20220908	0.01	N	082660	500	419 억		595508	N	N	0	N	00	N
55	20230621	130233	57	100.00	KOSDAQ		화학	N	N	N	N		N	935	-14	5	-1.48	529820398	568632	55.54	949	960	922	1233	665	949	931.75	0.71	0	-25947	999	973	959	933	919	967	927	420	284	500	640	1	1	83925453	785	-5.28	2.43	12	0.68	-177.00	384.00	1930	20230421	-51.55	584	20220908	60.10	1930	-51.55	20230421	590	58.47	20230106	1930	-51.55	20230421	584	60.10	20220908	0.01	N	082660	500	419 억		595508	N	N	0	N	00	N
56	20230621	120406	57	100.00	KOSDAQ		화학	N	N	N	N		N	931	-18	5	-1.90	511513481	548975	53.62	949	960	922	1233	665	949	931.76	0.71	0	-23890	999	973	959	933	919	967	927	420	284	500	640	1	1	83925453	781	-5.26	2.42	12	0.65	-177.00	384.00	1930	20230421	-51.76	584	20220908	59.42	1930	-51.76	20230421	590	57.80	20230106	1930	-51.76	20230421	584	59.42	20220908	0.01	N	082660	500	419 억		595508	N	N	0	N	00	N
57	20230621	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	933	-16	5	-1.69	444367809	476772	46.57	949	960	922	1233	665	949	932.03	0.71	0	-5540	999	973	959	933	919	967	927	420	284	500	640	1	1	83925453	783	-5.27	2.43	12	0.57	-177.00	384.00	1930	20230421	-51.66	584	20220908	59.76	1930	-51.66	20230421	590	58.14	20230106	1930	-51.66	20230421	584	59.76	20220908	0.01	N	082660	500	419 억		595508	N	N	0	N	00	N
58	20230621	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	935	-14	5	-1.48	293220682	314619	30.73	949	960	922	1233	665	949	931.99	0.71	0	-29238	999	973	959	933	919	967	927	420	284	500	640	1	1	83925453	785	-5.28	2.43	12	0.37	-177.00	384.00	1930	20230421	-51.55	584	20220908	60.10	1930	-51.55	20230421	590	58.47	20230106	1930	-51.55	20230421	584	60.10	20220908	0.01	N	082660	500	419 억		595508	N	N	0	N	00	N
59	20230621	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	11	2	1.16	11778714	12413	1.21	949	960	947	1233	665	949	948.90	0.71	0	-4429	999	973	959	933	919	967	927	420	284	500	640	1	1	83925453	806	-5.42	2.50	12	0.01	-177.00	384.00	1930	20230421	-50.26	584	20220908	64.38	1930	-50.26	20230421	590	62.71	20230106	1930	-50.26	20230421	584	64.38	20220908	0.01	N	082660	500	419 억		595508	N	N	0	N	00	N
60	20230620	160916	57	100.00	KOSDAQ		화학	N	N	N	N		N	949	-26	5	-2.67	970187030	1013476	52.07	981	985	945	1267	683	975	957.29	0.86	0	-119737	1021	997	956	932	891	1010	945	420	292	500	660	1	1	83925453	796	-5.36	2.47	12	1.21	-177.00	384.00	1930	20230421	-50.83	584	20220908	62.50	1930	-50.83	20230421	590	60.85	20230106	1930	-50.83	20230421	584	62.50	20220908	0.01	N	082660	500	419 억		722028	N	N	0	N	00	N
61	20230620	150519	57	100.00	KOSDAQ		화학	N	N	N	N		N	949	-26	5	-2.67	939769148	981420	50.42	981	985	945	1267	683	975	957.56	0.86	0	-110383	1021	997	956	932	891	1010	945	420	292	500	660	1	1	83925453	796	-5.36	2.47	12	1.17	-177.00	384.00	1930	20230421	-50.83	584	20220908	62.50	1930	-50.83	20230421	590	60.85	20230106	1930	-50.83	20230421	584	62.50	20220908	0.01	N	082660	500	419 억		722028	N	N	0	N	00	N
62	20230620	140146	57	100.00	KOSDAQ		화학	N	N	N	N		N	950	-25	5	-2.56	838102624	874382	44.92	981	985	946	1267	683	975	958.51	0.86	0	-99107	1021	997	956	932	891	1010	945	420	292	500	660	1	1	83925453	797	-5.37	2.47	12	1.04	-177.00	384.00	1930	20230421	-50.78	584	20220908	62.67	1930	-50.78	20230421	590	61.02	20230106	1930	-50.78	20230421	584	62.67	20220908	0.01	N	082660	500	419 억		722028	N	N	0	N	00	N
63	20230620	130413	57	100.00	KOSDAQ		화학	N	N	N	N		N	954	-21	5	-2.15	737184670	768242	39.47	981	985	946	1267	683	975	959.57	0.86	0	-68204	1021	997	956	932	891	1010	945	420	292	500	660	1	1	83925453	801	-5.39	2.48	12	0.92	-177.00	384.00	1930	20230421	-50.57	584	20220908	63.36	1930	-50.57	20230421	590	61.69	20230106	1930	-50.57	20230421	584	63.36	20220908	0.01	N	082660	500	419 억		722028	N	N	0	N	00	N
64	20230620	120734	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	-20	5	-2.05	634003463	659841	33.90	981	985	946	1267	683	975	960.84	0.86	0	-67525	1021	997	956	932	891	1010	945	420	292	500	660	1	1	83925453	801	-5.40	2.49	12	0.79	-177.00	384.00	1930	20230421	-50.52	584	20220908	63.53	1930	-50.52	20230421	590	61.86	20230106	1930	-50.52	20230421	584	63.53	20220908	0.01	N	082660	500	419 억		722028	N	N	0	N	00	N
65	20230620	110106	57	100.00	KOSDAQ		화학	N	N	N	N		N	959	-16	5	-1.64	583502981	606923	31.18	981	985	946	1267	683	975	961.41	0.86	0	-60976	1021	997	956	932	891	1010	945	420	292	500	660	1	1	83925453	805	-5.42	2.50	12	0.72	-177.00	384.00	1930	20230421	-50.31	584	20220908	64.21	1930	-50.31	20230421	590	62.54	20230106	1930	-50.31	20230421	584	64.21	20220908	0.01	N	082660	500	419 억		722028	N	N	0	N	00	N
66	20230620	100305	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	-17	5	-1.74	435097859	452655	23.26	981	985	946	1267	683	975	961.21	0.86	0	-55745	1021	997	956	932	891	1010	945	420	292	500	660	1	1	83925453	804	-5.41	2.49	12	0.54	-177.00	384.00	1930	20230421	-50.36	584	20220908	64.04	1930	-50.36	20230421	590	62.37	20230106	1930	-50.36	20230421	584	64.04	20220908	0.01	N	082660	500	419 억		722028	N	N	0	N	00	N
67	20230620	090251	57	100.00	KOSDAQ		화학	N	N	N	N		N	953	-22	5	-2.26	114327425	117952	6.06	981	985	946	1267	683	975	969.27	0.86	0	-46626	1021	997	956	932	891	1010	945	420	292	500	660	1	1	83925453	800	-5.38	2.48	12	0.14	-177.00	384.00	1930	20230421	-50.62	584	20220908	63.18	1930	-50.62	20230421	590	61.53	20230106	1930	-50.62	20230421	584	63.18	20220908	0.01	N	082660	500	419 억		722028	N	N	0	N	00	N
68	20230619	160816	57	100.00	KOSDAQ		화학	N	N	N	N		N	975	51	2	5.52	1845085195	1931995	199.32	943	980	915	1201	647	924	954.76	0.64	0	188045	957	940	930	913	903	935	908	420	277	500	620	1	1	83925453	818	-5.51	2.54	12	2.30	-177.00	384.00	1930	20230421	-49.48	584	20220908	66.95	1930	-49.48	20230421	590	65.25	20230106	1930	-49.48	20230421	584	66.95	20220908	0.01	N	082660	500	419 억		539592	N	N	0	N	00	N
69	20230619	150422	57	100.00	KOSDAQ		화학	N	N	N	N		N	969	45	2	4.87	1673286148	1755094	181.07	943	980	915	1201	647	924	953.39	0.64	0	164476	957	940	930	913	903	935	908	420	277	500	620	1	1	83925453	813	-5.47	2.52	12	2.09	-177.00	384.00	1930	20230421	-49.79	584	20220908	65.92	1930	-49.79	20230421	590	64.24	20230106	1930	-49.79	20230421	584	65.92	20220908	0.01	N	082660	500	419 억		539592	N	N	0	N	00	N
70	20230619	140738	57	100.00	KOSDAQ		화학	N	N	N	N		N	958	34	2	3.68	1350987630	1421910	146.70	943	980	915	1201	647	924	950.12	0.64	0	133732	957	940	930	913	903	935	908	420	277	500	620	1	1	83925453	804	-5.41	2.49	12	1.69	-177.00	384.00	1930	20230421	-50.36	584	20220908	64.04	1930	-50.36	20230421	590	62.37	20230106	1930	-50.36	20230421	584	64.04	20220908	0.01	N	082660	500	419 억		539592	N	N	0	N	00	N
71	20230619	130157	57	100.00	KOSDAQ		화학	N	N	N	N		N	955	31	2	3.35	1250763593	1316797	135.85	943	980	915	1201	647	924	949.85	0.64	0	121766	957	940	930	913	903	935	908	420	277	500	620	1	1	83925453	801	-5.40	2.49	12	1.57	-177.00	384.00	1930	20230421	-50.52	584	20220908	63.53	1930	-50.52	20230421	590	61.86	20230106	1930	-50.52	20230421	584	63.53	20220908	0.01	N	082660	500	419 억		539592	N	N	0	N	00	N
72	20230619	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	947	23	2	2.49	1182930567	1245524	128.50	943	980	915	1201	647	924	949.75	0.64	0	137656	957	940	930	913	903	935	908	420	277	500	620	1	1	83925453	795	-5.35	2.47	12	1.48	-177.00	384.00	1930	20230421	-50.93	584	20220908	62.16	1930	-50.93	20230421	590	60.51	20230106	1930	-50.93	20230421	584	62.16	20220908	0.01	N	082660	500	419 억		539592	N	N	0	N	00	N
73	20230619	110450	57	100.00	KOSDAQ		화학	N	N	N	N		N	949	25	2	2.71	1117934478	1176762	121.41	943	980	915	1201	647	924	950.01	0.64	0	128973	957	940	930	913	903	935	908	420	277	500	620	1	1	83925453	796	-5.36	2.47	12	1.40	-177.00	384.00	1930	20230421	-50.83	584	20220908	62.50	1930	-50.83	20230421	590	60.85	20230106	1930	-50.83	20230421	584	62.50	20220908	0.01	N	082660	500	419 억		539592	N	N	0	N	00	N
74	20230619	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	960	36	2	3.90	944741158	994705	102.62	943	980	915	1201	647	924	949.77	0.64	0	166228	957	940	930	913	903	935	908	420	277	500	620	1	1	83925453	806	-5.42	2.50	12	1.19	-177.00	384.00	1930	20230421	-50.26	584	20220908	64.38	1930	-50.26	20230421	590	62.71	20230106	1930	-50.26	20230421	584	64.38	20220908	0.01	N	082660	500	419 억		539592	N	N	0	N	00	N
75	20230619	090926	57	100.00	KOSDAQ		화학	N	N	N	N		N	947	23	2	2.49	171769478	184116	19.00	943	949	915	1201	647	924	932.94	0.64	0	42980	957	940	930	913	903	935	908	420	277	500	620	1	1	83925453	795	-5.35	2.47	12	0.22	-177.00	384.00	1930	20230421	-50.93	584	20220908	62.16	1930	-50.93	20230421	590	60.51	20230106	1930	-50.93	20230421	584	62.16	20220908	0.01	N	082660	500	419 억		539592	N	N	0	N	00	N
76	20230616	160509	57	100.00	KOSDAQ		화학	N	N	N	N		N	924	-4	5	-0.43	890844707	960178	135.92	930	947	920	1206	650	928	927.79	0.61	0	24836	958	942	931	915	904	937	910	420	278	500	630	1	1	83925453	775	-5.22	2.41	12	1.14	-177.00	384.00	1930	20230421	-52.12	584	20220908	58.22	1930	-52.12	20230421	590	56.61	20230106	1930	-52.12	20230421	584	58.22	20220908	0.02	N	082660	500	419 억		515894	N	N	0	N	00	N
77	20230616	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	923	-5	5	-0.54	837525243	902360	127.74	930	947	920	1206	650	928	928.15	0.61	0	25847	958	942	931	915	904	937	910	420	278	500	630	1	1	83925453	775	-5.21	2.40	12	1.08	-177.00	384.00	1930	20230421	-52.18	584	20220908	58.05	1930	-52.18	20230421	590	56.44	20230106	1930	-52.18	20230421	584	58.05	20220908	0.02	N	082660	500	419 억		515894	N	N	0	N	00	N
78	20230616	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	927	-1	5	-0.11	707696412	761876	107.85	930	947	920	1206	650	928	928.89	0.61	0	27588	958	942	931	915	904	937	910	420	278	500	630	1	1	83925453	778	-5.24	2.41	12	0.91	-177.00	384.00	1930	20230421	-51.97	584	20220908	58.73	1930	-51.97	20230421	590	57.12	20230106	1930	-51.97	20230421	584	58.73	20220908	0.02	N	082660	500	419 억		515894	N	N	0	N	00	N
79	20230616	130703	57	100.00	KOSDAQ		화학	N	N	N	N		N	927	-1	5	-0.11	506892557	544174	77.03	930	947	920	1206	650	928	931.49	0.61	0	28918	958	942	931	915	904	937	910	420	278	500	630	1	1	83925453	778	-5.24	2.41	12	0.65	-177.00	384.00	1930	20230421	-51.97	584	20220908	58.73	1930	-51.97	20230421	590	57.12	20230106	1930	-51.97	20230421	584	58.73	20220908	0.02	N	082660	500	419 억		515894	N	N	0	N	00	N
80	20230616	120627	57	100.00	KOSDAQ		화학	N	N	N	N		N	926	-2	5	-0.22	455328069	488488	69.15	930	947	920	1206	650	928	932.12	0.61	0	29489	958	942	931	915	904	937	910	420	278	500	630	1	1	83925453	777	-5.23	2.41	12	0.58	-177.00	384.00	1930	20230421	-52.02	584	20220908	58.56	1930	-52.02	20230421	590	56.95	20230106	1930	-52.02	20230421	584	58.56	20220908	0.02	N	082660	500	419 억		515894	N	N	0	N	00	N
81	20230616	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	933	5	2	0.54	370919417	397510	56.27	930	947	920	1206	650	928	933.11	0.61	0	33619	958	942	931	915	904	937	910	420	278	500	630	1	1	83925453	783	-5.27	2.43	12	0.47	-177.00	384.00	1930	20230421	-51.66	584	20220908	59.76	1930	-51.66	20230421	590	58.14	20230106	1930	-51.66	20230421	584	59.76	20220908	0.02	N	082660	500	419 억		515894	N	N	0	N	00	N
82	20230616	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	935	7	2	0.75	215764348	231316	32.75	930	947	920	1206	650	928	932.77	0.61	0	31164	958	942	931	915	904	937	910	420	278	500	630	1	1	83925453	785	-5.28	2.43	12	0.28	-177.00	384.00	1930	20230421	-51.55	584	20220908	60.10	1930	-51.55	20230421	590	58.47	20230106	1930	-51.55	20230421	584	60.10	20220908	0.02	N	082660	500	419 억		515894	N	N	0	N	00	N
83	20230616	090842	57	100.00	KOSDAQ		화학	N	N	N	N		N	931	3	2	0.32	45387730	49014	6.94	930	931	920	1206	650	928	926.02	0.61	0	6954	958	942	931	915	904	937	910	420	278	500	630	1	1	83925453	781	-5.26	2.42	12	0.06	-177.00	384.00	1930	20230421	-51.76	584	20220908	59.42	1930	-51.76	20230421	590	57.80	20230106	1930	-51.76	20230421	584	59.42	20220908	0.02	N	082660	500	419 억		515894	N	N	0	N	00	N
84	20230615	150532	57	100.00	KOSDAQ		화학	N	N	N	N		N	930	-5	5	-0.53	606973746	649730	54.81	930	947	920	1215	655	935	934.19	0.68	0	-56770	995	965	949	919	903	957	911	420	280	500	630	1	1	83925453	781	-5.25	2.42	12	0.77	-177.00	384.00	1930	20230421	-51.81	584	20220908	59.25	1930	-51.81	20230421	590	57.63	20230106	1930	-51.81	20230421	584	59.25	20220908	0.02	N	082660	500	419 억		571773	N	N	0	N	00	N
85	20230615	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	935	0	3	0.00	512291444	548127	46.24	930	947	920	1215	655	935	934.62	0.68	0	-52490	995	965	949	919	903	957	911	420	280	500	630	1	1	83925453	785	-5.28	2.43	12	0.65	-177.00	384.00	1930	20230421	-51.55	584	20220908	60.10	1930	-51.55	20230421	590	58.47	20230106	1930	-51.55	20230421	584	60.10	20220908	0.02	N	082660	500	419 억		571773	N	N	0	N	00	N
86	20230615	130549	57	100.00	KOSDAQ		화학	N	N	N	N		N	940	5	2	0.53	482677231	516506	43.57	930	947	920	1215	655	935	934.50	0.68	0	-49541	995	965	949	919	903	957	911	420	280	500	630	1	1	83925453	789	-5.31	2.45	12	0.62	-177.00	384.00	1930	20230421	-51.30	584	20220908	60.96	1930	-51.30	20230421	590	59.32	20230106	1930	-51.30	20230421	584	60.96	20220908	0.02	N	082660	500	419 억		571773	N	N	0	N	00	N
87	20230615	120414	57	100.00	KOSDAQ		화학	N	N	N	N		N	942	7	2	0.75	403514543	432662	36.50	930	946	920	1215	655	935	932.63	0.68	0	-46517	995	965	949	919	903	957	911	420	280	500	630	1	1	83925453	791	-5.32	2.45	12	0.52	-177.00	384.00	1930	20230421	-51.19	584	20220908	61.30	1930	-51.19	20230421	590	59.66	20230106	1930	-51.19	20230421	584	61.30	20220908	0.02	N	082660	500	419 억		571773	N	N	0	N	00	N
88	20230615	110917	57	100.00	KOSDAQ		화학	N	N	N	N		N	932	-3	5	-0.32	306806273	329124	27.76	930	940	920	1215	655	935	932.19	0.68	0	-42768	995	965	949	919	903	957	911	420	280	500	630	1	1	83925453	782	-5.27	2.43	12	0.39	-177.00	384.00	1930	20230421	-51.71	584	20220908	59.59	1930	-51.71	20230421	590	57.97	20230106	1930	-51.71	20230421	584	59.59	20220908	0.02	N	082660	500	419 억		571773	N	N	0	N	00	N
89	20230611	184928	57	100.00	KOSDAQ		화학	N	N	N	N		N	971	42	2	4.52	3210052877	3275663	422.63	960	1020	930	1207	651	929	979.98	1.19	416383	450289	956	942	935	921	914	939	918	420	278	500	630	1	1	83925453	815	-5.49	2.53	12	3.90	-177.00	384.00	1930	20230421	-49.69	584	20220908	66.27	1930	-49.69	20230421	590	64.58	20230106	1930	-49.69	20230421	584	66.27	20220908	0.01	N	082660	500	419 억		999011	N	N	0	N	00	N