KissMeData/042040/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	160432	57	100.00	KOSDAQ		화학	N	N	N	N		N	468	8	2	1.74	561019616	1196220	135.38	462	480	460	598	322	460	469.00	2.80	0	343329	484	471	464	451	444	468	448	172	138	100	300	1	1	172163622	806	-6.41	0.76	12	0.69	-73.00	613.00	999	20230413	-53.15	325	20230103	44.00	999	-53.15	20230413	325	44.00	20230103	999	-53.15	20230413	325	44.00	20230103	0.16	N	042040	100	172 억		4821653	N	N	0	N	00	N
3	20230630	150436	57	100.00	KOSDAQ		화학	N	N	N	N		N	466	6	2	1.30	520825495	1110367	125.66	462	480	460	598	322	460	469.06	2.80	0	338129	484	471	464	451	444	468	448	172	138	100	300	1	1	172163622	802	-6.38	0.76	12	0.64	-73.00	613.00	999	20230413	-53.35	325	20230103	43.38	999	-53.35	20230413	325	43.38	20230103	999	-53.35	20230413	325	43.38	20230103	0.16	N	042040	100	172 억		4821653	N	N	0	N	00	N
4	20230630	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	469	9	2	1.96	474991456	1012132	114.55	462	480	460	598	322	460	469.30	2.80	0	301264	484	471	464	451	444	468	448	172	138	100	300	1	1	172163622	807	-6.42	0.77	12	0.59	-73.00	613.00	999	20230413	-53.05	325	20230103	44.31	999	-53.05	20230413	325	44.31	20230103	999	-53.05	20230413	325	44.31	20230103	0.16	N	042040	100	172 억		4821653	N	N	0	N	00	N
5	20230630	130436	57	100.00	KOSDAQ		화학	N	N	N	N		N	468	8	2	1.74	437735180	932171	105.50	462	480	460	598	322	460	469.59	2.80	0	302436	484	471	464	451	444	468	448	172	138	100	300	1	1	172163622	806	-6.41	0.76	12	0.54	-73.00	613.00	999	20230413	-53.15	325	20230103	44.00	999	-53.15	20230413	325	44.00	20230103	999	-53.15	20230413	325	44.00	20230103	0.16	N	042040	100	172 억		4821653	N	N	0	N	00	N
6	20230630	120432	57	100.00	KOSDAQ		화학	N	N	N	N		N	473	13	2	2.83	318563782	676479	76.56	462	480	460	598	322	460	470.91	2.80	0	224448	484	471	464	451	444	468	448	172	138	100	300	1	1	172163622	814	-6.48	0.77	12	0.39	-73.00	613.00	999	20230413	-52.65	325	20230103	45.54	999	-52.65	20230413	325	45.54	20230103	999	-52.65	20230413	325	45.54	20230103	0.16	N	042040	100	172 억		4821653	N	N	0	N	00	N
7	20230630	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	473	13	2	2.83	149139476	317403	35.92	462	477	460	598	322	460	469.87	2.80	0	107546	484	471	464	451	444	468	448	172	138	100	300	1	1	172163622	814	-6.48	0.77	12	0.18	-73.00	613.00	999	20230413	-52.65	325	20230103	45.54	999	-52.65	20230413	325	45.54	20230103	999	-52.65	20230413	325	45.54	20230103	0.16	N	042040	100	172 억		4821653	N	N	0	N	00	N
8	20230630	100435	57	100.00	KOSDAQ		화학	N	N	N	N		N	468	8	2	1.74	69294900	148342	16.79	462	471	460	598	322	460	467.13	2.80	0	69038	484	471	464	451	444	468	448	172	138	100	300	1	1	172163622	806	-6.41	0.76	12	0.09	-73.00	613.00	999	20230413	-53.15	325	20230103	44.00	999	-53.15	20230413	325	44.00	20230103	999	-53.15	20230413	325	44.00	20230103	0.16	N	042040	100	172 억		4821653	N	N	0	N	00	N
9	20230630	090435	57	100.00	KOSDAQ		화학	N	N	N	N		N	467	7	2	1.52	3105697	6743	0.76	462	467	460	598	322	460	460.58	2.80	0	4141	484	471	464	451	444	468	448	172	138	100	300	1	1	172163622	804	-6.40	0.76	12	0.00	-73.00	613.00	999	20230413	-53.25	325	20230103	43.69	999	-53.25	20230413	325	43.69	20230103	999	-53.25	20230413	325	43.69	20230103	0.16	N	042040	100	172 억		4821653	N	N	0	N	00	N
10	20230629	160434	57	100.00	KOSDAQ		화학	N	N	N	N		N	460	-10	5	-2.13	408439859	880788	144.89	471	477	457	611	329	470	463.72	2.73	0	123489	496	482	476	462	456	480	460	172	141	100	310	1	1	172163622	792	-6.30	0.75	12	0.51	-73.00	613.00	999	20230413	-53.95	325	20230103	41.54	999	-53.95	20230413	325	41.54	20230103	999	-53.95	20230413	325	41.54	20230103	0.16	N	042040	100	172 억		4698162	N	N	0	N	00	N
11	20230629	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	471	1	2	0.21	386476540	833523	137.11	471	477	457	611	329	470	463.67	2.73	0	113740	496	482	476	462	456	480	460	172	141	100	310	1	1	172163622	811	-6.45	0.77	12	0.48	-73.00	613.00	999	20230413	-52.85	325	20230103	44.92	999	-52.85	20230413	325	44.92	20230103	999	-52.85	20230413	325	44.92	20230103	0.16	N	042040	100	172 억		4698162	N	N	0	N	00	N
12	20230629	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	467	-3	5	-0.64	324068641	699757	115.11	471	477	457	611	329	470	463.12	2.73	0	97025	496	482	476	462	456	480	460	172	141	100	310	1	1	172163622	804	-6.40	0.76	12	0.41	-73.00	613.00	999	20230413	-53.25	325	20230103	43.69	999	-53.25	20230413	325	43.69	20230103	999	-53.25	20230413	325	43.69	20230103	0.16	N	042040	100	172 억		4698162	N	N	0	N	00	N
13	20230629	130431	57	100.00	KOSDAQ		화학	N	N	N	N		N	467	-3	5	-0.64	308982592	667493	109.80	471	477	457	611	329	470	462.90	2.73	0	100082	496	482	476	462	456	480	460	172	141	100	310	1	1	172163622	804	-6.40	0.76	12	0.39	-73.00	613.00	999	20230413	-53.25	325	20230103	43.69	999	-53.25	20230413	325	43.69	20230103	999	-53.25	20230413	325	43.69	20230103	0.16	N	042040	100	172 억		4698162	N	N	0	N	00	N
14	20230629	120433	57	100.00	KOSDAQ		화학	N	N	N	N		N	462	-8	5	-1.70	259923361	561838	92.42	471	477	457	611	329	470	462.63	2.73	0	90336	496	482	476	462	456	480	460	172	141	100	310	1	1	172163622	795	-6.33	0.75	12	0.33	-73.00	613.00	999	20230413	-53.75	325	20230103	42.15	999	-53.75	20230413	325	42.15	20230103	999	-53.75	20230413	325	42.15	20230103	0.16	N	042040	100	172 억		4698162	N	N	0	N	00	N
15	20230629	110432	57	100.00	KOSDAQ		화학	N	N	N	N		N	460	-10	5	-2.13	215600237	465489	76.57	471	477	457	611	329	470	463.17	2.73	0	69146	496	482	476	462	456	480	460	172	141	100	310	1	1	172163622	792	-6.30	0.75	12	0.27	-73.00	613.00	999	20230413	-53.95	325	20230103	41.54	999	-53.95	20230413	325	41.54	20230103	999	-53.95	20230413	325	41.54	20230103	0.16	N	042040	100	172 억		4698162	N	N	0	N	00	N
16	20230629	100433	57	100.00	KOSDAQ		화학	N	N	N	N		N	461	-9	5	-1.91	101336630	217664	35.80	471	477	458	611	329	470	465.56	2.73	0	1509	496	482	476	462	456	480	460	172	141	100	310	1	1	172163622	794	-6.32	0.75	12	0.13	-73.00	613.00	999	20230413	-53.85	325	20230103	41.85	999	-53.85	20230413	325	41.85	20230103	999	-53.85	20230413	325	41.85	20230103	0.16	N	042040	100	172 억		4698162	N	N	0	N	00	N
17	20230629	090432	57	100.00	KOSDAQ		화학	N	N	N	N		N	477	7	2	1.49	1213921	2569	0.42	471	477	471	611	329	470	472.53	2.73	0	-45	496	482	476	462	456	480	460	172	141	100	310	1	1	172163622	821	-6.53	0.78	12	0.00	-73.00	613.00	999	20230413	-52.25	325	20230103	46.77	999	-52.25	20230413	325	46.77	20230103	999	-52.25	20230413	325	46.77	20230103	0.16	N	042040	100	172 억		4698162	N	N	0	N	00	N
18	20230628	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	470	-4	5	-0.84	289817802	605419	87.04	473	490	470	616	332	474	478.71	2.75	0	-40892	495	484	479	468	463	482	466	172	142	100	310	1	1	172163622	809	-6.44	0.77	12	0.35	-73.00	613.00	999	20230413	-52.95	325	20230103	44.62	999	-52.95	20230413	325	44.62	20230103	999	-52.95	20230413	325	44.62	20230103	0.16	N	042040	100	172 억		4739052	N	N	0	N	00	N
19	20230628	150430	57	100.00	KOSDAQ		화학	N	N	N	N		N	471	-3	5	-0.63	255280677	532002	76.48	473	490	471	616	332	474	479.85	2.75	0	-46419	495	484	479	468	463	482	466	172	142	100	310	1	1	172163622	811	-6.45	0.77	12	0.31	-73.00	613.00	999	20230413	-52.85	325	20230103	44.92	999	-52.85	20230413	325	44.92	20230103	999	-52.85	20230413	325	44.92	20230103	0.16	N	042040	100	172 억		4739052	N	N	0	N	00	N
20	20230628	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	479	5	2	1.05	221747373	461079	66.29	473	490	472	616	332	474	480.93	2.75	0	-16946	495	484	479	468	463	482	466	172	142	100	310	1	1	172163622	825	-6.56	0.78	12	0.27	-73.00	613.00	999	20230413	-52.05	325	20230103	47.38	999	-52.05	20230413	325	47.38	20230103	999	-52.05	20230413	325	47.38	20230103	0.16	N	042040	100	172 억		4739052	N	N	0	N	00	N
21	20230628	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	2	2	0.42	190362478	395057	56.79	473	490	472	616	332	474	481.86	2.75	0	-6531	495	484	479	468	463	482	466	172	142	100	310	1	1	172163622	819	-6.52	0.78	12	0.23	-73.00	613.00	999	20230413	-52.35	325	20230103	46.46	999	-52.35	20230413	325	46.46	20230103	999	-52.35	20230413	325	46.46	20230103	0.16	N	042040	100	172 억		4739052	N	N	0	N	00	N
22	20230628	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	477	3	2	0.63	182985740	379598	54.57	473	490	472	616	332	474	482.05	2.75	0	-3505	495	484	479	468	463	482	466	172	142	100	310	1	1	172163622	821	-6.53	0.78	12	0.22	-73.00	613.00	999	20230413	-52.25	325	20230103	46.77	999	-52.25	20230413	325	46.77	20230103	999	-52.25	20230413	325	46.77	20230103	0.16	N	042040	100	172 억		4739052	N	N	0	N	00	N
23	20230628	110433	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	2	2	0.42	170437270	353260	50.79	473	490	472	616	332	474	482.47	2.75	0	3613	495	484	479	468	463	482	466	172	142	100	310	1	1	172163622	819	-6.52	0.78	12	0.21	-73.00	613.00	999	20230413	-52.35	325	20230103	46.46	999	-52.35	20230413	325	46.46	20230103	999	-52.35	20230413	325	46.46	20230103	0.16	N	042040	100	172 억		4739052	N	N	0	N	00	N
24	20230628	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	483	9	2	1.90	134328776	277810	39.94	473	490	472	616	332	474	483.53	2.75	0	-9992	495	484	479	468	463	482	466	172	142	100	310	1	1	172163622	832	-6.62	0.79	12	0.16	-73.00	613.00	999	20230413	-51.65	325	20230103	48.62	999	-51.65	20230413	325	48.62	20230103	999	-51.65	20230413	325	48.62	20230103	0.16	N	042040	100	172 억		4739052	N	N	0	N	00	N
25	20230628	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	474	0	3	0.00	7927318	16761	2.41	473	476	472	616	332	474	472.96	2.75	0	-67	495	484	479	468	463	482	466	172	142	100	310	1	1	172163622	816	-6.49	0.77	12	0.01	-73.00	613.00	999	20230413	-52.55	325	20230103	45.85	999	-52.55	20230413	325	45.85	20230103	999	-52.55	20230413	325	45.85	20230103	0.16	N	042040	100	172 억		4739052	N	N	0	N	00	N
26	20230627	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	474	-14	5	-2.87	331864266	694012	85.51	484	490	474	634	342	488	478.19	2.78	0	-55389	510	498	484	472	458	505	479	172	146	100	320	1	1	172163622	816	-6.49	0.77	12	0.40	-73.00	613.00	999	20230413	-52.55	325	20230103	45.85	999	-52.55	20230413	325	45.85	20230103	999	-52.55	20230413	325	45.85	20230103	0.16	N	042040	100	172 억		4794207	N	N	0	N	00	N
27	20230627	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	-12	5	-2.46	313116033	654543	80.65	484	490	474	634	342	488	478.37	2.78	0	-69459	510	498	484	472	458	505	479	172	146	100	320	1	1	172163622	819	-6.52	0.78	12	0.38	-73.00	613.00	999	20230413	-52.35	325	20230103	46.46	999	-52.35	20230413	325	46.46	20230103	999	-52.35	20230413	325	46.46	20230103	0.16	N	042040	100	172 억		4794207	N	N	0	N	00	N
28	20230627	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	-12	5	-2.46	276019996	576641	71.05	484	490	474	634	342	488	478.67	2.78	0	-58540	510	498	484	472	458	505	479	172	146	100	320	1	1	172163622	819	-6.52	0.78	12	0.33	-73.00	613.00	999	20230413	-52.35	325	20230103	46.46	999	-52.35	20230413	325	46.46	20230103	999	-52.35	20230413	325	46.46	20230103	0.16	N	042040	100	172 억		4794207	N	N	0	N	00	N
29	20230627	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	479	-9	5	-1.84	221429669	461786	56.90	484	490	475	634	342	488	479.51	2.78	0	-86543	510	498	484	472	458	505	479	172	146	100	320	1	1	172163622	825	-6.56	0.78	12	0.27	-73.00	613.00	999	20230413	-52.05	325	20230103	47.38	999	-52.05	20230413	325	47.38	20230103	999	-52.05	20230413	325	47.38	20230103	0.16	N	042040	100	172 억		4794207	N	N	0	N	00	N
30	20230627	120439	57	100.00	KOSDAQ		화학	N	N	N	N		N	477	-11	5	-2.25	160163193	333375	41.08	484	490	476	634	342	488	480.43	2.78	0	-45107	510	498	484	472	458	505	479	172	146	100	320	1	1	172163622	821	-6.53	0.78	12	0.19	-73.00	613.00	999	20230413	-52.25	325	20230103	46.77	999	-52.25	20230413	325	46.77	20230103	999	-52.25	20230413	325	46.77	20230103	0.16	N	042040	100	172 억		4794207	N	N	0	N	00	N
31	20230627	110438	57	100.00	KOSDAQ		화학	N	N	N	N		N	481	-7	5	-1.43	140617958	292468	36.04	484	490	476	634	342	488	480.80	2.78	0	-32115	510	498	484	472	458	505	479	172	146	100	320	1	1	172163622	828	-6.59	0.78	12	0.17	-73.00	613.00	999	20230413	-51.85	325	20230103	48.00	999	-51.85	20230413	325	48.00	20230103	999	-51.85	20230413	325	48.00	20230103	0.16	N	042040	100	172 억		4794207	N	N	0	N	00	N
32	20230627	100428	57	100.00	KOSDAQ		화학	N	N	N	N		N	479	-9	5	-1.84	86887576	180204	22.20	484	490	479	634	342	488	482.16	2.78	0	-6329	510	498	484	472	458	505	479	172	146	100	320	1	1	172163622	825	-6.56	0.78	12	0.10	-73.00	613.00	999	20230413	-52.05	325	20230103	47.38	999	-52.05	20230413	325	47.38	20230103	999	-52.05	20230413	325	47.38	20230103	0.16	N	042040	100	172 억		4794207	N	N	0	N	00	N
33	20230627	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	485	-3	5	-0.61	6407116	13221	1.63	484	486	483	634	342	488	484.62	2.78	0	-902	510	498	484	472	458	505	479	172	146	100	320	1	1	172163622	835	-6.64	0.79	12	0.01	-73.00	613.00	999	20230413	-51.45	325	20230103	49.23	999	-51.45	20230413	325	49.23	20230103	999	-51.45	20230413	325	49.23	20230103	0.16	N	042040	100	172 억		4794207	N	N	0	N	00	N
34	20230626	160429	57	100.00	KOSDAQ		화학	N	N	N	N		N	488	6	2	1.24	390141585	807176	66.11	482	496	470	626	338	482	483.34	2.66	0	213215	504	492	481	469	458	487	464	172	144	100	310	1	1	172163622	840	-6.68	0.80	12	0.47	-73.00	613.00	999	20230413	-51.15	325	20230103	50.15	999	-51.15	20230413	325	50.15	20230103	999	-51.15	20230413	325	50.15	20230103	0.16	N	042040	100	172 억		4580094	N	N	0	N	00	N
35	20230626	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	486	4	2	0.83	366443790	758377	62.11	482	496	470	626	338	482	483.19	2.66	0	201801	504	492	481	469	458	487	464	172	144	100	310	1	1	172163622	837	-6.66	0.79	12	0.44	-73.00	613.00	999	20230413	-51.35	325	20230103	49.54	999	-51.35	20230413	325	49.54	20230103	999	-51.35	20230413	325	49.54	20230103	0.16	N	042040	100	172 억		4580094	N	N	0	N	00	N
36	20230626	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	485	3	2	0.62	335397004	694465	56.88	482	496	470	626	338	482	482.96	2.66	0	196235	504	492	481	469	458	487	464	172	144	100	310	1	1	172163622	835	-6.64	0.79	12	0.40	-73.00	613.00	999	20230413	-51.45	325	20230103	49.23	999	-51.45	20230413	325	49.23	20230103	999	-51.45	20230413	325	49.23	20230103	0.16	N	042040	100	172 억		4580094	N	N	0	N	00	N
37	20230626	130431	57	100.00	KOSDAQ		화학	N	N	N	N		N	485	3	2	0.62	320277085	663228	54.32	482	496	470	626	338	482	482.91	2.66	0	200356	504	492	481	469	458	487	464	172	144	100	310	1	1	172163622	835	-6.64	0.79	12	0.39	-73.00	613.00	999	20230413	-51.45	325	20230103	49.23	999	-51.45	20230413	325	49.23	20230103	999	-51.45	20230413	325	49.23	20230103	0.16	N	042040	100	172 억		4580094	N	N	0	N	00	N
38	20230626	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	486	4	2	0.83	298819523	618876	50.68	482	496	470	626	338	482	482.84	2.66	0	195176	504	492	481	469	458	487	464	172	144	100	310	1	1	172163622	837	-6.66	0.79	12	0.36	-73.00	613.00	999	20230413	-51.35	325	20230103	49.54	999	-51.35	20230413	325	49.54	20230103	999	-51.35	20230413	325	49.54	20230103	0.16	N	042040	100	172 억		4580094	N	N	0	N	00	N
39	20230626	110428	57	100.00	KOSDAQ		화학	N	N	N	N		N	490	8	2	1.66	261201039	541769	44.37	482	496	470	626	338	482	482.13	2.66	0	181154	504	492	481	469	458	487	464	172	144	100	310	1	1	172163622	844	-6.71	0.80	12	0.31	-73.00	613.00	999	20230413	-50.95	325	20230103	50.77	999	-50.95	20230413	325	50.77	20230103	999	-50.95	20230413	325	50.77	20230103	0.16	N	042040	100	172 억		4580094	N	N	0	N	00	N
40	20230626	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	486	4	2	0.83	184990692	386241	31.63	482	491	470	626	338	482	478.95	2.66	0	123749	504	492	481	469	458	487	464	172	144	100	310	1	1	172163622	837	-6.66	0.79	12	0.22	-73.00	613.00	999	20230413	-51.35	325	20230103	49.54	999	-51.35	20230413	325	49.54	20230103	999	-51.35	20230413	325	49.54	20230103	0.16	N	042040	100	172 억		4580094	N	N	0	N	00	N
41	20230626	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	480	-2	5	-0.41	13768558	28636	2.35	482	483	478	626	338	482	480.81	2.66	0	-14032	504	492	481	469	458	487	464	172	144	100	310	1	1	172163622	826	-6.58	0.78	12	0.02	-73.00	613.00	999	20230413	-51.95	325	20230103	47.69	999	-51.95	20230413	325	47.69	20230103	999	-51.95	20230413	325	47.69	20230103	0.16	N	042040	100	172 억		4580094	N	N	0	N	00	N
42	20230623	162337	57	100.00	KOSDAQ		화학	N	N	N	N		N	482	-6	5	-1.23	582465073	1219701	154.59	492	493	470	634	342	488	477.55	2.39	0	465474	516	501	494	479	472	498	476	172	146	100	320	1	1	172163622	830	-6.60	0.79	12	0.71	-73.00	613.00	999	20230413	-51.75	325	20230103	48.31	999	-51.75	20230413	325	48.31	20230103	999	-51.75	20230413	325	48.31	20230103	0.15	N	042040	100	172 억		4118830	N	N	0	N	00	N
43	20230623	140344	57	100.00	KOSDAQ		화학	N	N	N	N		N	476	-12	5	-2.46	429861513	900337	114.11	492	493	470	634	342	488	477.45	2.39	0	290407	516	501	494	479	472	498	476	172	146	100	320	1	1	172163622	819	-6.52	0.78	12	0.52	-73.00	613.00	999	20230413	-52.35	325	20230103	46.46	999	-52.35	20230413	325	46.46	20230103	999	-52.35	20230413	325	46.46	20230103	0.15	N	042040	100	172 억		4118830	N	N	0	N	00	N
44	20230622	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	488	-10	5	-2.01	388639584	785196	75.91	498	509	487	647	349	498	494.96	2.40	0	6173	527	512	504	489	481	508	485	172	149	100	320	1	1	171623082	838	-6.68	0.80	12	0.46	-73.00	613.00	999	20230413	-51.15	325	20230103	50.15	999	-51.15	20230413	325	50.15	20230103	999	-51.15	20230413	325	50.15	20230103	0.15	N	042040	100	171 억		4113248	N	N	0	N	00	N
45	20230622	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	488	-10	5	-2.01	379143105	765754	74.03	498	509	487	647	349	498	495.12	2.40	0	6033	527	512	504	489	481	508	485	172	149	100	320	1	1	171623082	838	-6.68	0.80	12	0.45	-73.00	613.00	999	20230413	-51.15	325	20230103	50.15	999	-51.15	20230413	325	50.15	20230103	999	-51.15	20230413	325	50.15	20230103	0.15	N	042040	100	171 억		4113248	N	N	0	N	00	N
46	20230622	140820	57	100.00	KOSDAQ		화학	N	N	N	N		N	490	-8	5	-1.61	328901881	662870	64.09	498	509	488	647	349	498	496.18	2.40	0	15238	527	512	504	489	481	508	485	172	149	100	320	1	1	171623082	841	-6.71	0.80	12	0.39	-73.00	613.00	999	20230413	-50.95	325	20230103	50.77	999	-50.95	20230413	325	50.77	20230103	999	-50.95	20230413	325	50.77	20230103	0.15	N	042040	100	171 억		4113248	N	N	0	N	00	N
47	20230622	131024	57	100.00	KOSDAQ		화학	N	N	N	N		N	492	-6	5	-1.20	269688833	542452	52.44	498	509	488	647	349	498	497.17	2.40	0	49544	527	512	504	489	481	508	485	172	149	100	320	1	1	171623082	844	-6.74	0.80	12	0.32	-73.00	613.00	999	20230413	-50.75	325	20230103	51.38	999	-50.75	20230413	325	51.38	20230103	999	-50.75	20230413	325	51.38	20230103	0.15	N	042040	100	171 억		4113248	N	N	0	N	00	N
48	20230622	120803	57	100.00	KOSDAQ		화학	N	N	N	N		N	498	0	3	0.00	235968211	474281	45.85	498	509	488	647	349	498	497.53	2.40	0	75960	527	512	504	489	481	508	485	172	149	100	320	1	1	171623082	855	-6.82	0.81	12	0.28	-73.00	613.00	999	20230413	-50.15	325	20230103	53.23	999	-50.15	20230413	325	53.23	20230103	999	-50.15	20230413	325	53.23	20230103	0.15	N	042040	100	171 억		4113248	N	N	0	N	00	N
49	20230622	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	501	3	2	0.60	200881157	403858	39.04	498	509	488	647	349	498	497.41	2.40	0	66297	527	512	504	489	481	508	485	172	149	100	320	1	1	171623082	860	-6.86	0.82	12	0.24	-73.00	613.00	999	20230413	-49.85	325	20230103	54.15	999	-49.85	20230413	325	54.15	20230103	999	-49.85	20230413	325	54.15	20230103	0.15	N	042040	100	171 억		4113248	N	N	0	N	00	N
50	20230622	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	502	4	2	0.80	185598678	373338	36.09	498	509	488	647	349	498	497.13	2.40	0	66422	527	512	504	489	481	508	485	172	149	100	320	1	1	171623082	862	-6.88	0.82	12	0.22	-73.00	613.00	999	20230413	-49.75	325	20230103	54.46	999	-49.75	20230413	325	54.46	20230103	999	-49.75	20230413	325	54.46	20230103	0.15	N	042040	100	171 억		4113248	N	N	0	N	00	N
51	20230622	091034	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	2	2	0.40	66410126	135078	13.06	498	502	488	647	349	498	491.64	2.40	0	31436	527	512	504	489	481	508	485	172	149	100	320	1	1	171623082	858	-6.85	0.82	12	0.08	-73.00	613.00	999	20230413	-49.95	325	20230103	53.85	999	-49.95	20230413	325	53.85	20230103	999	-49.95	20230413	325	53.85	20230103	0.15	N	042040	100	171 억		4113248	N	N	0	N	00	N
52	20230621	160142	57	100.00	KOSDAQ		화학	N	N	N	N		N	498	-8	5	-1.58	519761259	1033216	211.32	506	519	496	657	355	506	503.05	2.47	0	-122686	521	513	509	501	497	511	499	172	151	100	330	1	1	171623082	855	-6.82	0.81	12	0.60	-73.00	613.00	999	20230413	-50.15	325	20230103	53.23	999	-50.15	20230413	325	53.23	20230103	999	-50.15	20230413	325	53.23	20230103	0.15	N	042040	100	171 억		4235964	N	N	0	N	00	N
53	20230621	150457	57	100.00	KOSDAQ		화학	N	N	N	N		N	498	-8	5	-1.58	500425914	994364	203.37	506	519	496	657	355	506	503.26	2.47	0	-119549	521	513	509	501	497	511	499	172	151	100	330	1	1	171623082	855	-6.82	0.81	12	0.58	-73.00	613.00	999	20230413	-50.15	325	20230103	53.23	999	-50.15	20230413	325	53.23	20230103	999	-50.15	20230413	325	53.23	20230103	0.15	N	042040	100	171 억		4235964	N	N	0	N	00	N
54	20230621	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	498	-8	5	-1.58	389162877	771109	157.71	506	519	497	657	355	506	504.68	2.47	0	-121516	521	513	509	501	497	511	499	172	151	100	330	1	1	171623082	855	-6.82	0.81	12	0.45	-73.00	613.00	999	20230413	-50.15	325	20230103	53.23	999	-50.15	20230413	325	53.23	20230103	999	-50.15	20230413	325	53.23	20230103	0.15	N	042040	100	171 억		4235964	N	N	0	N	00	N
55	20230621	130738	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	-1	5	-0.20	354395060	701469	143.47	506	519	497	657	355	506	505.22	2.47	0	-93392	521	513	509	501	497	511	499	172	151	100	330	1	1	171623082	867	-6.92	0.82	12	0.41	-73.00	613.00	999	20230413	-49.45	325	20230103	55.38	999	-49.45	20230413	325	55.38	20230103	999	-49.45	20230413	325	55.38	20230103	0.15	N	042040	100	171 억		4235964	N	N	0	N	00	N
56	20230621	120125	57	100.00	KOSDAQ		화학	N	N	N	N		N	502	-4	5	-0.79	317434172	627846	128.41	506	519	497	657	355	506	505.59	2.47	0	-66586	521	513	509	501	497	511	499	172	151	100	330	1	1	171623082	862	-6.88	0.82	12	0.37	-73.00	613.00	999	20230413	-49.75	325	20230103	54.46	999	-49.75	20230413	325	54.46	20230103	999	-49.75	20230413	325	54.46	20230103	0.15	N	042040	100	171 억		4235964	N	N	0	N	00	N
57	20230621	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	504	-2	5	-0.40	264511943	522697	106.90	506	519	497	657	355	506	506.05	2.47	0	-65623	521	513	509	501	497	511	499	172	151	100	330	1	1	171623082	865	-6.90	0.82	12	0.30	-73.00	613.00	999	20230413	-49.55	325	20230103	55.08	999	-49.55	20230413	325	55.08	20230103	999	-49.55	20230413	325	55.08	20230103	0.15	N	042040	100	171 억		4235964	N	N	0	N	00	N
58	20230621	100546	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	-1	5	-0.20	143280519	281218	57.52	506	519	504	657	355	506	509.50	2.47	0	-8649	521	513	509	501	497	511	499	172	151	100	330	1	1	171623082	867	-6.92	0.82	12	0.16	-73.00	613.00	999	20230413	-49.45	325	20230103	55.38	999	-49.45	20230413	325	55.38	20230103	999	-49.45	20230413	325	55.38	20230103	0.15	N	042040	100	171 억		4235964	N	N	0	N	00	N
59	20230621	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	0	3	0.00	3678114	7269	1.49	506	506	506	657	355	506	506.00	2.47	0	303	521	513	509	501	497	511	499	172	151	100	330	1	1	171623082	868	-6.93	0.83	12	0.00	-73.00	613.00	999	20230413	-49.35	325	20230103	55.69	999	-49.35	20230413	325	55.69	20230103	999	-49.35	20230413	325	55.69	20230103	0.15	N	042040	100	171 억		4235964	N	N	0	N	00	N
60	20230620	160844	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	-11	5	-2.13	248717536	487935	103.24	515	517	505	672	362	517	509.74	2.49	0	-40307	526	521	512	507	498	524	510	172	155	100	340	1	1	171623082	868	-6.93	0.83	12	0.28	-73.00	613.00	999	20230413	-49.35	325	20230103	55.69	999	-49.35	20230413	325	55.69	20230103	999	-49.35	20230413	325	55.69	20230103	0.15	N	042040	100	171 억		4276271	N	N	0	N	00	N
61	20230620	150428	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	-9	5	-1.74	228243342	447474	94.68	515	517	506	672	362	517	510.07	2.49	0	-43354	526	521	512	507	498	524	510	172	155	100	340	1	1	171623082	872	-6.96	0.83	12	0.26	-73.00	613.00	999	20230413	-49.15	325	20230103	56.31	999	-49.15	20230413	325	56.31	20230103	999	-49.15	20230413	325	56.31	20230103	0.15	N	042040	100	171 억		4276271	N	N	0	N	00	N
62	20230620	140633	57	100.00	KOSDAQ		화학	N	N	N	N		N	507	-10	5	-1.93	184567360	361568	76.50	515	517	506	672	362	517	510.46	2.49	0	-25589	526	521	512	507	498	524	510	172	155	100	340	1	1	171623082	870	-6.95	0.83	12	0.21	-73.00	613.00	999	20230413	-49.25	325	20230103	56.00	999	-49.25	20230413	325	56.00	20230103	999	-49.25	20230413	325	56.00	20230103	0.15	N	042040	100	171 억		4276271	N	N	0	N	00	N
63	20230620	130638	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	-8	5	-1.55	150149087	293745	62.15	515	517	508	672	362	517	511.15	2.49	0	7161	526	521	512	507	498	524	510	172	155	100	340	1	1	171623082	874	-6.97	0.83	12	0.17	-73.00	613.00	999	20230413	-49.05	325	20230103	56.62	999	-49.05	20230413	325	56.62	20230103	999	-49.05	20230413	325	56.62	20230103	0.15	N	042040	100	171 억		4276271	N	N	0	N	00	N
64	20230620	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	510	-7	5	-1.35	127540477	249391	52.77	515	517	509	672	362	517	511.41	2.49	0	16218	526	521	512	507	498	524	510	172	155	100	340	1	1	171623082	875	-6.99	0.83	12	0.15	-73.00	613.00	999	20230413	-48.95	325	20230103	56.92	999	-48.95	20230413	325	56.92	20230103	999	-48.95	20230413	325	56.92	20230103	0.15	N	042040	100	171 억		4276271	N	N	0	N	00	N
65	20230620	110636	57	100.00	KOSDAQ		화학	N	N	N	N		N	511	-6	5	-1.16	80623426	157547	33.33	515	517	509	672	362	517	511.74	2.49	0	19578	526	521	512	507	498	524	510	172	155	100	340	1	1	171623082	877	-7.00	0.83	12	0.09	-73.00	613.00	999	20230413	-48.85	325	20230103	57.23	999	-48.85	20230413	325	57.23	20230103	999	-48.85	20230413	325	57.23	20230103	0.15	N	042040	100	171 억		4276271	N	N	0	N	00	N
66	20230620	101016	57	100.00	KOSDAQ		화학	N	N	N	N		N	511	-6	5	-1.16	60025555	117225	24.80	515	517	509	672	362	517	512.05	2.49	0	24355	526	521	512	507	498	524	510	172	155	100	340	1	1	171623082	877	-7.00	0.83	12	0.07	-73.00	613.00	999	20230413	-48.85	325	20230103	57.23	999	-48.85	20230413	325	57.23	20230103	999	-48.85	20230413	325	57.23	20230103	0.15	N	042040	100	171 억		4276271	N	N	0	N	00	N
67	20230620	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	514	-3	5	-0.58	13218311	25670	5.43	515	517	514	672	362	517	514.93	2.49	0	-13971	526	521	512	507	498	524	510	172	155	100	340	1	1	171623082	882	-7.04	0.84	12	0.01	-73.00	613.00	999	20230413	-48.55	325	20230103	58.15	999	-48.55	20230413	325	58.15	20230103	999	-48.55	20230413	325	58.15	20230103	0.15	N	042040	100	171 억		4276271	N	N	0	N	00	N
68	20230619	160722	57	100.00	KOSDAQ		화학	N	N	N	N		N	517	12	2	2.38	234455612	459058	110.92	505	517	503	656	354	505	510.69	2.47	0	44773	518	511	504	497	490	512	498	172	151	100	330	1	1	171623082	887	-7.08	0.84	12	0.27	-73.00	613.00	999	20230413	-48.25	325	20230103	59.08	999	-48.25	20230413	325	59.08	20230103	999	-48.25	20230413	325	59.08	20230103	0.15	N	042040	100	171 억		4231698	N	N	0	N	00	N
69	20230619	150603	57	100.00	KOSDAQ		화학	N	N	N	N		N	514	9	2	1.78	225399144	441494	106.68	505	517	503	656	354	505	510.54	2.47	0	45518	518	511	504	497	490	512	498	172	151	100	330	1	1	171623082	882	-7.04	0.84	12	0.26	-73.00	613.00	999	20230413	-48.55	325	20230103	58.15	999	-48.55	20230413	325	58.15	20230103	999	-48.55	20230413	325	58.15	20230103	0.15	N	042040	100	171 억		4231698	N	N	0	N	00	N
70	20230619	140643	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	4	2	0.79	183739707	360159	87.02	505	517	503	656	354	505	510.16	2.47	0	29331	518	511	504	497	490	512	498	172	151	100	330	1	1	171623082	874	-6.97	0.83	12	0.21	-73.00	613.00	999	20230413	-49.05	325	20230103	56.62	999	-49.05	20230413	325	56.62	20230103	999	-49.05	20230413	325	56.62	20230103	0.15	N	042040	100	171 억		4231698	N	N	0	N	00	N
71	20230619	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	514	9	2	1.78	148552379	291270	70.38	505	517	503	656	354	505	510.02	2.47	0	34083	518	511	504	497	490	512	498	172	151	100	330	1	1	171623082	882	-7.04	0.84	12	0.17	-73.00	613.00	999	20230413	-48.55	325	20230103	58.15	999	-48.55	20230413	325	58.15	20230103	999	-48.55	20230413	325	58.15	20230103	0.15	N	042040	100	171 억		4231698	N	N	0	N	00	N
72	20230619	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	515	10	2	1.98	140062317	274783	66.40	505	517	503	656	354	505	509.72	2.47	0	34113	518	511	504	497	490	512	498	172	151	100	330	1	1	171623082	884	-7.05	0.84	12	0.16	-73.00	613.00	999	20230413	-48.45	325	20230103	58.46	999	-48.45	20230413	325	58.46	20230103	999	-48.45	20230413	325	58.46	20230103	0.15	N	042040	100	171 억		4231698	N	N	0	N	00	N
73	20230619	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	512	7	2	1.39	118521782	232833	56.26	505	517	503	656	354	505	509.04	2.47	0	33466	518	511	504	497	490	512	498	172	151	100	330	1	1	171623082	879	-7.01	0.84	12	0.14	-73.00	613.00	999	20230413	-48.75	325	20230103	57.54	999	-48.75	20230413	325	57.54	20230103	999	-48.75	20230413	325	57.54	20230103	0.15	N	042040	100	171 억		4231698	N	N	0	N	00	N
74	20230619	100209	57	100.00	KOSDAQ		화학	N	N	N	N		N	509	4	2	0.79	61673613	122091	29.50	505	510	503	656	354	505	505.14	2.47	0	29104	518	511	504	497	490	512	498	172	151	100	330	1	1	171623082	874	-6.97	0.83	12	0.07	-73.00	613.00	999	20230413	-49.05	325	20230103	56.62	999	-49.05	20230413	325	56.62	20230103	999	-49.05	20230413	325	56.62	20230103	0.15	N	042040	100	171 억		4231698	N	N	0	N	00	N
75	20230619	090113	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	3	2	0.59	1507183	2983	0.72	505	508	505	656	354	505	505.26	2.47	0	-1701	518	511	504	497	490	512	498	172	151	100	330	1	1	171623082	872	-6.96	0.83	12	0.00	-73.00	613.00	999	20230413	-49.15	325	20230103	56.31	999	-49.15	20230413	325	56.31	20230103	999	-49.15	20230413	325	56.31	20230103	0.15	N	042040	100	171 억		4231698	N	N	0	N	00	N
76	20230616	160848	57	100.00	KOSDAQ		화학	N	N	N	N		N	505	5	2	1.00	207477680	411858	39.34	505	511	497	650	350	500	503.76	2.42	0	71650	534	516	507	489	480	512	485	172	150	100	330	1	1	171623082	867	-6.92	0.82	12	0.24	-73.00	613.00	999	20230413	-49.45	325	20230103	55.38	999	-49.45	20230413	325	55.38	20230103	999	-49.45	20230413	325	55.38	20230103	0.17	N	042040	100	171 억		4152939	N	N	0	N	00	N
77	20230616	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	502	2	2	0.40	191775992	380595	36.35	505	511	497	650	350	500	503.88	2.42	0	67445	534	516	507	489	480	512	485	172	150	100	330	1	1	171623082	862	-6.88	0.82	12	0.22	-73.00	613.00	999	20230413	-49.75	325	20230103	54.46	999	-49.75	20230413	325	54.46	20230103	999	-49.75	20230413	325	54.46	20230103	0.17	N	042040	100	171 억		4152939	N	N	0	N	00	N
78	20230616	140247	57	100.00	KOSDAQ		화학	N	N	N	N		N	501	1	2	0.20	177689320	352536	33.67	505	511	497	650	350	500	504.03	2.42	0	63861	534	516	507	489	480	512	485	172	150	100	330	1	1	171623082	860	-6.86	0.82	12	0.21	-73.00	613.00	999	20230413	-49.85	325	20230103	54.15	999	-49.85	20230413	325	54.15	20230103	999	-49.85	20230413	325	54.15	20230103	0.17	N	042040	100	171 억		4152939	N	N	0	N	00	N
79	20230616	130638	57	100.00	KOSDAQ		화학	N	N	N	N		N	507	7	2	1.40	132760347	263005	25.12	505	511	501	650	350	500	504.78	2.42	0	59113	534	516	507	489	480	512	485	172	150	100	330	1	1	171623082	870	-6.95	0.83	12	0.15	-73.00	613.00	999	20230413	-49.25	325	20230103	56.00	999	-49.25	20230413	325	56.00	20230103	999	-49.25	20230413	325	56.00	20230103	0.17	N	042040	100	171 억		4152939	N	N	0	N	00	N
80	20230616	120151	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	6	2	1.20	88187107	174488	16.67	505	511	501	650	350	500	505.40	2.42	0	28620	534	516	507	489	480	512	485	172	150	100	330	1	1	171623082	868	-6.93	0.83	12	0.10	-73.00	613.00	999	20230413	-49.35	325	20230103	55.69	999	-49.35	20230413	325	55.69	20230103	999	-49.35	20230413	325	55.69	20230103	0.17	N	042040	100	171 억		4152939	N	N	0	N	00	N
81	20230616	110524	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	6	2	1.20	71941820	142329	13.60	505	511	501	650	350	500	505.46	2.42	0	25570	534	516	507	489	480	512	485	172	150	100	330	1	1	171623082	868	-6.93	0.83	12	0.08	-73.00	613.00	999	20230413	-49.35	325	20230103	55.69	999	-49.35	20230413	325	55.69	20230103	999	-49.35	20230413	325	55.69	20230103	0.17	N	042040	100	171 억		4152939	N	N	0	N	00	N
82	20230616	100106	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	6	2	1.20	44104991	87222	8.33	505	511	501	650	350	500	505.66	2.42	0	19999	534	516	507	489	480	512	485	172	150	100	330	1	1	171623082	868	-6.93	0.83	12	0.05	-73.00	613.00	999	20230413	-49.35	325	20230103	55.69	999	-49.35	20230413	325	55.69	20230103	999	-49.35	20230413	325	55.69	20230103	0.17	N	042040	100	171 억		4152939	N	N	0	N	00	N
83	20230616	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	506	6	2	1.20	2342404	4641	0.44	505	506	503	650	350	500	504.72	2.42	0	-1838	534	516	507	489	480	512	485	172	150	100	330	1	1	171623082	868	-6.93	0.83	12	0.00	-73.00	613.00	999	20230413	-49.35	325	20230103	55.69	999	-49.35	20230413	325	55.69	20230103	999	-49.35	20230413	325	55.69	20230103	0.17	N	042040	100	171 억		4152939	N	N	0	N	00	N
84	20230615	150449	57	100.00	KOSDAQ		화학	N	N	N	N		N	507	-13	5	-2.50	413582919	803775	90.36	520	525	506	676	364	520	514.55	2.43	0	-44999	545	532	526	513	507	529	510	172	156	100	340	1	1	171623082	870	-6.95	0.83	12	0.47	-73.00	613.00	999	20230413	-49.25	325	20230103	56.00	999	-49.25	20230413	325	56.00	20230103	999	-49.25	20230413	325	56.00	20230103	0.15	N	042040	100	171 억		4168385	N	N	0	N	00	N
85	20230615	140800	57	100.00	KOSDAQ		화학	N	N	N	N		N	508	-12	5	-2.31	366343396	710617	79.88	520	525	507	676	364	520	515.53	2.43	0	-32042	545	532	526	513	507	529	510	172	156	100	340	1	1	171623082	872	-6.96	0.83	12	0.41	-73.00	613.00	999	20230413	-49.15	325	20230103	56.31	999	-49.15	20230413	325	56.31	20230103	999	-49.15	20230413	325	56.31	20230103	0.15	N	042040	100	171 억		4168385	N	N	0	N	00	N
86	20230615	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	514	-6	5	-1.15	306434918	593079	66.67	520	525	510	676	364	520	516.68	2.43	0	-14002	545	532	526	513	507	529	510	172	156	100	340	1	1	171623082	882	-7.04	0.84	12	0.35	-73.00	613.00	999	20230413	-48.55	325	20230103	58.15	999	-48.55	20230413	325	58.15	20230103	999	-48.55	20230413	325	58.15	20230103	0.15	N	042040	100	171 억		4168385	N	N	0	N	00	N
87	20230615	120448	57	100.00	KOSDAQ		화학	N	N	N	N		N	511	-9	5	-1.73	296942343	574591	64.59	520	525	510	676	364	520	516.79	2.43	0	-11771	545	532	526	513	507	529	510	172	156	100	340	1	1	171623082	877	-7.00	0.83	12	0.33	-73.00	613.00	999	20230413	-48.85	325	20230103	57.23	999	-48.85	20230413	325	57.23	20230103	999	-48.85	20230413	325	57.23	20230103	0.15	N	042040	100	171 억		4168385	N	N	0	N	00	N
88	20230615	110233	57	100.00	KOSDAQ		화학	N	N	N	N		N	515	-5	5	-0.96	221894654	427942	48.11	520	525	514	676	364	520	518.52	2.43	0	-8575	545	532	526	513	507	529	510	172	156	100	340	1	1	171623082	884	-7.05	0.84	12	0.25	-73.00	613.00	999	20230413	-48.45	325	20230103	58.46	999	-48.45	20230413	325	58.46	20230103	999	-48.45	20230413	325	58.46	20230103	0.15	N	042040	100	171 억		4168385	N	N	0	N	00	N
89	20230611	184923	57	100.00	KOSDAQ		화학	N	N	N	N		N	548	-3	5	-0.54	381230938	695737	63.97	546	555	544	716	386	551	547.95	2.52	-39224	-39224	575	563	553	541	531	558	536	172	165	100	360	1	1	171623082	940	-7.51	0.89	12	0.41	-73.00	613.00	999	20230413	-45.15	325	20230103	68.62	999	-45.15	20230413	325	68.62	20230103	999	-45.15	20230413	325	68.62	20230103	0.11	N	042040	100	171 억		4318793	N	N	0	N	00	N