KissMeData/083660/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	160621	51	100.00	KOSDAQ		화학	N	N	N	N		N	1564	-28	5	-1.76	122042170	78389	34.79	1592	1609	1510	2065	1115	1592	1556.88	0.40	0	-5876	1820	1705	1635	1520	1450	1671	1486	79	475	200	0	1	1	39451193	617	-5.03	13.96	12	0.20	-311.00	112.00	2190	20230526	-28.58	688	20230221	127.33	2190	-28.58	20230526	688	127.33	20230221	2190	-28.58	20230526	688	127.33	20230221	0.00	N	083660	200	78 억		159011	N	N	0	N	00	N
3	20230630	150624	51	100.00	KOSDAQ		화학	N	N	N	N		N	1550	-42	5	-2.64	108669409	69826	30.99	1592	1609	1510	2065	1115	1592	1556.29	0.40	0	-5754	1820	1705	1635	1520	1450	1671	1486	79	475	200	0	1	1	39451193	611	-4.98	13.84	12	0.18	-311.00	112.00	2190	20230526	-29.22	688	20230221	125.29	2190	-29.22	20230526	688	125.29	20230221	2190	-29.22	20230526	688	125.29	20230221	0.00	N	083660	200	78 억		159011	N	N	0	N	00	N
4	20230630	140622	51	100.00	KOSDAQ		화학	N	N	N	N		N	1557	-35	5	-2.20	60142520	38439	17.06	1592	1609	1510	2065	1115	1592	1564.62	0.40	0	-9181	1820	1705	1635	1520	1450	1671	1486	79	475	200	0	1	1	39451193	614	-5.01	13.90	12	0.10	-311.00	112.00	2190	20230526	-28.90	688	20230221	126.31	2190	-28.90	20230526	688	126.31	20230221	2190	-28.90	20230526	688	126.31	20230221	0.00	N	083660	200	78 억		159011	N	N	0	N	00	N
5	20230630	130624	51	100.00	KOSDAQ		화학	N	N	N	N		N	1564	-28	5	-1.76	39347838	25086	11.13	1592	1609	1510	2065	1115	1592	1568.52	0.40	0	-8813	1820	1705	1635	1520	1450	1671	1486	79	475	200	0	1	1	39451193	617	-5.03	13.96	12	0.06	-311.00	112.00	2190	20230526	-28.58	688	20230221	127.33	2190	-28.58	20230526	688	127.33	20230221	2190	-28.58	20230526	688	127.33	20230221	0.00	N	083660	200	78 억		159011	N	N	0	N	00	N
6	20230630	120620	51	100.00	KOSDAQ		화학	N	N	N	N		N	1569	-23	5	-1.44	36240038	23107	10.26	1592	1609	1510	2065	1115	1592	1568.36	0.40	0	-8716	1820	1705	1635	1520	1450	1671	1486	79	475	200	0	1	1	39451193	619	-5.05	14.01	12	0.06	-311.00	112.00	2190	20230526	-28.36	688	20230221	128.05	2190	-28.36	20230526	688	128.05	20230221	2190	-28.36	20230526	688	128.05	20230221	0.00	N	083660	200	78 억		159011	N	N	0	N	00	N
7	20230630	110623	51	100.00	KOSDAQ		화학	N	N	N	N		N	1570	-22	5	-1.38	31483364	20075	8.91	1592	1609	1510	2065	1115	1592	1568.29	0.40	0	-8496	1820	1705	1635	1520	1450	1671	1486	79	475	200	0	1	1	39451193	619	-5.05	14.02	12	0.05	-311.00	112.00	2190	20230526	-28.31	688	20230221	128.20	2190	-28.31	20230526	688	128.20	20230221	2190	-28.31	20230526	688	128.20	20230221	0.00	N	083660	200	78 억		159011	N	N	0	N	00	N
8	20230630	100623	51	100.00	KOSDAQ		화학	N	N	N	N		N	1581	-11	5	-0.69	20936611	13408	5.95	1592	1609	1510	2065	1115	1592	1561.50	0.40	0	-2890	1820	1705	1635	1520	1450	1671	1486	79	475	200	0	1	1	39451193	624	-5.08	14.12	12	0.03	-311.00	112.00	2190	20230526	-27.81	688	20230221	129.80	2190	-27.81	20230526	688	129.80	20230221	2190	-27.81	20230526	688	129.80	20230221	0.00	N	083660	200	78 억		159011	N	N	0	N	00	N
9	20230630	090624	51	100.00	KOSDAQ		화학	N	N	N	N		N	1591	-1	5	-0.06	11098319	7191	3.19	1592	1592	1510	2065	1115	1592	1543.36	0.40	0	527	1820	1705	1635	1520	1450	1671	1486	79	475	200	0	1	1	39451193	628	-5.12	14.21	12	0.02	-311.00	112.00	2190	20230526	-27.35	688	20230221	131.25	2190	-27.35	20230526	688	131.25	20230221	2190	-27.35	20230526	688	131.25	20230221	0.00	N	083660	200	78 억		159011	N	N	0	N	00	N
10	20230629	160623	51	100.00	KOSDAQ		화학	N	N	N	N		N	1592	-7	5	-0.44	362860483	224495	94.17	1639	1750	1565	2075	1120	1599	1616.34	0.49	0	-34613	1753	1675	1616	1538	1479	1646	1509	79	477	200	0	1	1	39451193	628	-5.12	14.21	12	0.57	-311.00	112.00	2190	20230526	-27.31	688	20230221	131.40	2190	-27.31	20230526	688	131.40	20230221	2190	-27.31	20230526	688	131.40	20230221	0.00	N	083660	200	78 억		193624	N	N	0	N	00	N
11	20230629	150620	51	100.00	KOSDAQ		화학	N	N	N	N		N	1592	-7	5	-0.44	360454922	222983	93.54	1639	1750	1565	2075	1120	1599	1616.51	0.49	0	-33893	1753	1675	1616	1538	1479	1646	1509	79	477	200	0	1	1	39451193	628	-5.12	14.21	12	0.57	-311.00	112.00	2190	20230526	-27.31	688	20230221	131.40	2190	-27.31	20230526	688	131.40	20230221	2190	-27.31	20230526	688	131.40	20230221	0.00	N	083660	200	78 억		193624	N	N	0	N	00	N
12	20230629	140619	51	100.00	KOSDAQ		화학	N	N	N	N		N	1591	-8	5	-0.50	339826222	209989	88.09	1639	1750	1565	2075	1120	1599	1618.30	0.49	0	-31049	1753	1675	1616	1538	1479	1646	1509	79	477	200	0	1	1	39451193	628	-5.12	14.21	12	0.53	-311.00	112.00	2190	20230526	-27.35	688	20230221	131.25	2190	-27.35	20230526	688	131.25	20230221	2190	-27.35	20230526	688	131.25	20230221	0.00	N	083660	200	78 억		193624	N	N	0	N	00	N
13	20230629	130619	51	100.00	KOSDAQ		화학	N	N	N	N		N	1594	-5	5	-0.31	335363276	207195	86.91	1639	1750	1565	2075	1120	1599	1618.59	0.49	0	-31023	1753	1675	1616	1538	1479	1646	1509	79	477	200	0	1	1	39451193	629	-5.13	14.23	12	0.53	-311.00	112.00	2190	20230526	-27.21	688	20230221	131.69	2190	-27.21	20230526	688	131.69	20230221	2190	-27.21	20230526	688	131.69	20230221	0.00	N	083660	200	78 억		193624	N	N	0	N	00	N
14	20230629	120621	51	100.00	KOSDAQ		화학	N	N	N	N		N	1570	-29	5	-1.81	325269557	200816	84.24	1639	1750	1565	2075	1120	1599	1619.74	0.49	0	-30597	1753	1675	1616	1538	1479	1646	1509	79	477	200	0	1	1	39451193	619	-5.05	14.02	12	0.51	-311.00	112.00	2190	20230526	-28.31	688	20230221	128.20	2190	-28.31	20230526	688	128.20	20230221	2190	-28.31	20230526	688	128.20	20230221	0.00	N	083660	200	78 억		193624	N	N	0	N	00	N
15	20230629	110621	51	100.00	KOSDAQ		화학	N	N	N	N		N	1567	-32	5	-2.00	317182250	195669	82.08	1639	1750	1567	2075	1120	1599	1621.01	0.49	0	-29853	1753	1675	1616	1538	1479	1646	1509	79	477	200	0	1	1	39451193	618	-5.04	13.99	12	0.50	-311.00	112.00	2190	20230526	-28.45	688	20230221	127.76	2190	-28.45	20230526	688	127.76	20230221	2190	-28.45	20230526	688	127.76	20230221	0.00	N	083660	200	78 억		193624	N	N	0	N	00	N
16	20230629	100622	51	100.00	KOSDAQ		화학	N	N	N	N		N	1597	-2	5	-0.13	233924873	142984	59.98	1639	1750	1580	2075	1120	1599	1636.02	0.49	0	-20357	1753	1675	1616	1538	1479	1646	1509	79	477	200	0	1	1	39451193	630	-5.14	14.26	12	0.36	-311.00	112.00	2190	20230526	-27.08	688	20230221	132.12	2190	-27.08	20230526	688	132.12	20230221	2190	-27.08	20230526	688	132.12	20230221	0.00	N	083660	200	78 억		193624	N	N	0	N	00	N
17	20230629	090605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1629	30	2	1.88	3341230	2061	0.86	1639	1639	1591	2075	1120	1599	1621.17	0.49	0	-278	1753	1675	1616	1538	1479	1646	1509	79	477	200	0	1	1	39451193	643	-5.24	14.54	12	0.01	-311.00	112.00	2190	20230526	-25.62	688	20230221	136.77	2190	-25.62	20230526	688	136.77	20230221	2190	-25.62	20230526	688	136.77	20230221	0.00	N	083660	200	78 억		193624	N	N	0	N	00	N
18	20230628	160613	51	100.00	KOSDAQ		화학	N	N	N	N		N	1599	-9	5	-0.56	390279956	238392	53.40	1694	1694	1557	2090	1126	1608	1637.14	0.54	0	-20044	1791	1699	1638	1546	1485	1669	1516	79	482	200	0	1	1	39451193	631	-5.14	14.28	12	0.60	-311.00	112.00	2190	20230526	-26.99	688	20230221	132.41	2190	-26.99	20230526	688	132.41	20230221	2190	-26.99	20230526	688	132.41	20230221	0.00	N	083660	200	78 억		214984	N	N	0	N	00	N
19	20230628	150618	51	100.00	KOSDAQ		화학	N	N	N	N		N	1596	-12	5	-0.75	362282060	220883	49.48	1694	1694	1557	2090	1126	1608	1640.15	0.54	0	-20040	1791	1699	1638	1546	1485	1669	1516	79	482	200	0	1	1	39451193	630	-5.13	14.25	12	0.56	-311.00	112.00	2190	20230526	-27.12	688	20230221	131.98	2190	-27.12	20230526	688	131.98	20230221	2190	-27.12	20230526	688	131.98	20230221	0.00	N	083660	200	78 억		214984	N	N	0	N	00	N
20	20230628	140615	51	100.00	KOSDAQ		화학	N	N	N	N		N	1592	-16	5	-1.00	344293459	209650	46.96	1694	1694	1557	2090	1126	1608	1642.23	0.54	0	-16818	1791	1699	1638	1546	1485	1669	1516	79	482	200	0	1	1	39451193	628	-5.12	14.21	12	0.53	-311.00	112.00	2190	20230526	-27.31	688	20230221	131.40	2190	-27.31	20230526	688	131.40	20230221	2190	-27.31	20230526	688	131.40	20230221	0.00	N	083660	200	78 억		214984	N	N	0	N	00	N
21	20230628	130616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1629	21	2	1.31	281047889	170111	38.11	1694	1694	1620	2090	1126	1608	1652.14	0.54	0	-13924	1791	1699	1638	1546	1485	1669	1516	79	482	200	0	1	1	39451193	643	-5.24	14.54	12	0.43	-311.00	112.00	2190	20230526	-25.62	688	20230221	136.77	2190	-25.62	20230526	688	136.77	20230221	2190	-25.62	20230526	688	136.77	20230221	0.00	N	083660	200	78 억		214984	N	N	0	N	00	N
22	20230628	120607	51	100.00	KOSDAQ		화학	N	N	N	N		N	1648	40	2	2.49	225757612	136332	30.54	1694	1694	1630	2090	1126	1608	1655.94	0.54	0	-6120	1791	1699	1638	1546	1485	1669	1516	79	482	200	0	1	1	39451193	650	-5.30	14.71	12	0.35	-311.00	112.00	2190	20230526	-24.75	688	20230221	139.53	2190	-24.75	20230526	688	139.53	20230221	2190	-24.75	20230526	688	139.53	20230221	0.00	N	083660	200	78 억		214984	N	N	0	N	00	N
23	20230628	110620	51	100.00	KOSDAQ		화학	N	N	N	N		N	1655	47	2	2.92	156205081	93903	21.04	1694	1694	1634	2090	1126	1608	1663.47	0.54	0	-1797	1791	1699	1638	1546	1485	1669	1516	79	482	200	0	1	1	39451193	653	-5.32	14.78	12	0.24	-311.00	112.00	2190	20230526	-24.43	688	20230221	140.55	2190	-24.43	20230526	688	140.55	20230221	2190	-24.43	20230526	688	140.55	20230221	0.00	N	083660	200	78 억		214984	N	N	0	N	00	N
24	20230628	100620	51	100.00	KOSDAQ		화학	N	N	N	N		N	1685	77	2	4.79	92547744	55778	12.50	1694	1694	1634	2090	1126	1608	1659.22	0.54	0	5343	1791	1699	1638	1546	1485	1669	1516	79	482	200	0	1	1	39451193	665	-5.42	15.04	12	0.14	-311.00	112.00	2190	20230526	-23.06	688	20230221	144.91	2190	-23.06	20230526	688	144.91	20230221	2190	-23.06	20230526	688	144.91	20230221	0.00	N	083660	200	78 억		214984	N	N	0	N	00	N
25	20230628	090617	51	100.00	KOSDAQ		화학	N	N	N	N		N	1658	50	2	3.11	7416664	4475	1.00	1694	1694	1640	2090	1126	1608	1657.36	0.54	0	-216	1791	1699	1638	1546	1485	1669	1516	79	482	200	0	1	1	39451193	654	-5.33	14.80	12	0.01	-311.00	112.00	2190	20230526	-24.29	688	20230221	140.99	2190	-24.29	20230526	688	140.99	20230221	2190	-24.29	20230526	688	140.99	20230221	0.00	N	083660	200	78 억		214984	N	N	0	N	00	N
26	20230627	160617	51	100.00	KOSDAQ		화학	N	N	N	N		N	1608	18	2	1.13	723161923	442838	183.23	1650	1730	1577	2065	1113	1590	1633.06	0.50	0	18978	1691	1640	1569	1518	1447	1666	1544	79	476	200	0	1	1	39451193	634	-5.17	14.36	12	1.12	-311.00	112.00	2190	20230526	-26.58	688	20230221	133.72	2190	-26.58	20230526	688	133.72	20230221	2190	-26.58	20230526	688	133.72	20230221	0.00	N	083660	200	78 억		195312	N	N	0	N	00	N
27	20230627	150621	51	100.00	KOSDAQ		화학	N	N	N	N		N	1635	45	2	2.83	611728591	373910	154.71	1650	1730	1577	2065	1113	1590	1636.03	0.50	0	8711	1691	1640	1569	1518	1447	1666	1544	79	476	200	0	1	1	39451193	645	-5.26	14.60	12	0.95	-311.00	112.00	2190	20230526	-25.34	688	20230221	137.65	2190	-25.34	20230526	688	137.65	20230221	2190	-25.34	20230526	688	137.65	20230221	0.00	N	083660	200	78 억		195312	N	N	0	N	00	N
28	20230627	140628	51	100.00	KOSDAQ		화학	N	N	N	N		N	1642	52	2	3.27	536410695	328132	135.77	1650	1730	1577	2065	1113	1590	1634.74	0.50	0	8632	1691	1640	1569	1518	1447	1666	1544	79	476	200	0	1	1	39451193	648	-5.28	14.66	12	0.83	-311.00	112.00	2190	20230526	-25.02	688	20230221	138.66	2190	-25.02	20230526	688	138.66	20230221	2190	-25.02	20230526	688	138.66	20230221	0.00	N	083660	200	78 억		195312	N	N	0	N	00	N
29	20230627	130626	51	100.00	KOSDAQ		화학	N	N	N	N		N	1658	68	2	4.28	479590349	293739	121.54	1650	1730	1577	2065	1113	1590	1632.71	0.50	0	7790	1691	1640	1569	1518	1447	1666	1544	79	476	200	0	1	1	39451193	654	-5.33	14.80	12	0.74	-311.00	112.00	2190	20230526	-24.29	688	20230221	140.99	2190	-24.29	20230526	688	140.99	20230221	2190	-24.29	20230526	688	140.99	20230221	0.00	N	083660	200	78 억		195312	N	N	0	N	00	N
30	20230627	120628	51	100.00	KOSDAQ		화학	N	N	N	N		N	1598	8	2	0.50	167615792	104969	43.43	1650	1665	1577	2065	1113	1590	1596.81	0.50	0	-19180	1691	1640	1569	1518	1447	1666	1544	79	476	200	0	1	1	39451193	630	-5.14	14.27	12	0.27	-311.00	112.00	2190	20230526	-27.03	688	20230221	132.27	2190	-27.03	20230526	688	132.27	20230221	2190	-27.03	20230526	688	132.27	20230221	0.00	N	083660	200	78 억		195312	N	N	0	N	00	N
31	20230627	110631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1589	-1	5	-0.06	141506581	88490	36.61	1650	1665	1577	2065	1113	1590	1599.13	0.50	0	-20643	1691	1640	1569	1518	1447	1666	1544	79	476	200	0	1	1	39451193	627	-5.11	14.19	12	0.22	-311.00	112.00	2190	20230526	-27.44	688	20230221	130.96	2190	-27.44	20230526	688	130.96	20230221	2190	-27.44	20230526	688	130.96	20230221	0.00	N	083660	200	78 억		195312	N	N	0	N	00	N
32	20230627	100614	51	100.00	KOSDAQ		화학	N	N	N	N		N	1591	1	2	0.06	104610059	65221	26.99	1650	1665	1581	2065	1113	1590	1603.93	0.50	0	-18214	1691	1640	1569	1518	1447	1666	1544	79	476	200	0	1	1	39451193	628	-5.12	14.21	12	0.17	-311.00	112.00	2190	20230526	-27.35	688	20230221	131.25	2190	-27.35	20230526	688	131.25	20230221	2190	-27.35	20230526	688	131.25	20230221	0.00	N	083660	200	78 억		195312	N	N	0	N	00	N
33	20230627	090618	51	100.00	KOSDAQ		화학	N	N	N	N		N	1610	20	2	1.26	18468192	11285	4.67	1650	1665	1594	2065	1113	1590	1636.53	0.50	0	-1133	1691	1640	1569	1518	1447	1666	1544	79	476	200	0	1	1	39451193	635	-5.18	14.38	12	0.03	-311.00	112.00	2190	20230526	-26.48	688	20230221	134.01	2190	-26.48	20230526	688	134.01	20230221	2190	-26.48	20230526	688	134.01	20230221	0.00	N	083660	200	78 억		195312	N	N	0	N	00	N
34	20230626	160615	51	100.00	KOSDAQ		화학	N	N	N	N		N	1590	61	2	3.99	377426903	238588	412.46	1498	1620	1498	1987	1071	1529	1581.86	0.44	0	20174	1601	1565	1503	1467	1405	1583	1485	79	458	200	0	1	1	39451193	627	-5.11	14.20	12	0.60	-311.00	112.00	2190	20230526	-27.40	688	20230221	131.10	2190	-27.40	20230526	688	131.10	20230221	2190	-27.40	20230526	688	131.10	20230221	0.00	N	083660	200	78 억		174465	N	N	0	N	00	N
35	20230626	150620	51	100.00	KOSDAQ		화학	N	N	N	N		N	1586	57	2	3.73	361808582	228734	395.43	1498	1620	1498	1987	1071	1529	1581.79	0.44	0	18628	1601	1565	1503	1467	1405	1583	1485	79	458	200	0	1	1	39451193	626	-5.10	14.16	12	0.58	-311.00	112.00	2190	20230526	-27.58	688	20230221	130.52	2190	-27.58	20230526	688	130.52	20230221	2190	-27.58	20230526	688	130.52	20230221	0.00	N	083660	200	78 억		174465	N	N	0	N	00	N
36	20230626	140620	51	100.00	KOSDAQ		화학	N	N	N	N		N	1600	71	2	4.64	346630780	219113	378.79	1498	1620	1498	1987	1071	1529	1581.97	0.44	0	16819	1601	1565	1503	1467	1405	1583	1485	79	458	200	0	1	1	39451193	631	-5.14	14.29	12	0.56	-311.00	112.00	2190	20230526	-26.94	688	20230221	132.56	2190	-26.94	20230526	688	132.56	20230221	2190	-26.94	20230526	688	132.56	20230221	0.00	N	083660	200	78 억		174465	N	N	0	N	00	N
37	20230626	130617	51	100.00	KOSDAQ		화학	N	N	N	N		N	1570	41	2	2.68	226246737	142912	247.06	1498	1620	1498	1987	1071	1529	1583.12	0.44	0	12165	1601	1565	1503	1467	1405	1583	1485	79	458	200	0	1	1	39451193	619	-5.05	14.02	12	0.36	-311.00	112.00	2190	20230526	-28.31	688	20230221	128.20	2190	-28.31	20230526	688	128.20	20230221	2190	-28.31	20230526	688	128.20	20230221	0.00	N	083660	200	78 억		174465	N	N	0	N	00	N
38	20230626	120616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1582	53	2	3.47	139544349	87841	151.86	1498	1620	1498	1987	1071	1529	1588.60	0.44	0	13710	1601	1565	1503	1467	1405	1583	1485	79	458	200	0	1	1	39451193	624	-5.09	14.12	12	0.22	-311.00	112.00	2190	20230526	-27.76	688	20230221	129.94	2190	-27.76	20230526	688	129.94	20230221	2190	-27.76	20230526	688	129.94	20230221	0.00	N	083660	200	78 억		174465	N	N	0	N	00	N
39	20230626	110616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1584	55	2	3.60	112832897	71161	123.02	1498	1620	1498	1987	1071	1529	1585.60	0.44	0	13538	1601	1565	1503	1467	1405	1583	1485	79	458	200	0	1	1	39451193	625	-5.09	14.14	12	0.18	-311.00	112.00	2190	20230526	-27.67	688	20230221	130.23	2190	-27.67	20230526	688	130.23	20230221	2190	-27.67	20230526	688	130.23	20230221	0.00	N	083660	200	78 억		174465	N	N	0	N	00	N
40	20230626	100616	51	100.00	KOSDAQ		화학	N	N	N	N		N	1583	54	2	3.53	51439692	32869	56.82	1498	1599	1498	1987	1071	1529	1564.99	0.44	0	-3742	1601	1565	1503	1467	1405	1583	1485	79	458	200	0	1	1	39451193	625	-5.09	14.13	12	0.08	-311.00	112.00	2190	20230526	-27.72	688	20230221	130.09	2190	-27.72	20230526	688	130.09	20230221	2190	-27.72	20230526	688	130.09	20230221	0.00	N	083660	200	78 억		174465	N	N	0	N	00	N
41	20230626	090617	51	100.00	KOSDAQ		화학	N	N	N	N		N	1587	58	2	3.79	12060313	7715	13.34	1498	1599	1498	1987	1071	1529	1563.23	0.44	0	-3779	1601	1565	1503	1467	1405	1583	1485	79	458	200	0	1	1	39451193	626	-5.10	14.17	12	0.02	-311.00	112.00	2190	20230526	-27.53	688	20230221	130.67	2190	-27.53	20230526	688	130.67	20230221	2190	-27.53	20230526	688	130.67	20230221	0.00	N	083660	200	78 억		174465	N	N	0	N	00	N
42	20230623	171535	51	100.00	KOSDAQ		화학	N	N	N	N		N	1529	26	2	1.73	85954149	57845	35.21	1509	1539	1441	1953	1053	1503	1480.71	0.42	0	8633	1669	1586	1538	1455	1407	1562	1431	79	450	200	0	1	1	39451193	603	-4.92	13.65	12	0.15	-311.00	112.00	2190	20230526	-30.18	688	20230221	122.24	2190	-30.18	20230526	688	122.24	20230221	2190	-30.18	20230526	688	122.24	20230221	0.00	N	083660	200	78 억		165626	N	N	0	N	00	N
43	20230623	140512	51	100.00	KOSDAQ		화학	N	N	N	N		N	1483	-20	5	-1.33	67484809	45820	27.89	1509	1509	1441	1953	1053	1503	1472.82	0.42	0	8633	1669	1586	1538	1455	1407	1562	1431	79	450	200	0	1	1	39451193	585	-4.77	13.24	12	0.12	-311.00	112.00	2190	20230526	-32.28	688	20230221	115.55	2190	-32.28	20230526	688	115.55	20230221	2190	-32.28	20230526	688	115.55	20230221	0.00	N	083660	200	78 억		165626	N	N	0	N	00	N
44	20230622	160643	51	100.00	KOSDAQ		화학	N	N	N	N		N	1503	-12	5	-0.79	255911917	164293	181.95	1584	1621	1490	1969	1061	1515	1557.69	0.43	0	-3514	1686	1600	1550	1464	1414	1575	1439	79	454	200	0	1	1	39451193	593	-4.83	13.42	12	0.42	-311.00	112.00	2190	20230526	-31.37	688	20230221	118.46	2190	-31.37	20230526	688	118.46	20230221	2190	-31.37	20230526	688	118.46	20230221	0.00	N	083660	200	78 억		169083	N	N	0	N	00	N
45	20230622	150912	51	100.00	KOSDAQ		화학	N	N	N	N		N	1510	-5	5	-0.33	251887423	161621	178.99	1584	1621	1490	1969	1061	1515	1558.51	0.43	0	-3477	1686	1600	1550	1464	1414	1575	1439	79	454	200	0	1	1	39451193	596	-4.86	13.48	12	0.41	-311.00	112.00	2190	20230526	-31.05	688	20230221	119.48	2190	-31.05	20230526	688	119.48	20230221	2190	-31.05	20230526	688	119.48	20230221	0.00	N	083660	200	78 억		169083	N	N	0	N	00	N
46	20230622	140646	51	100.00	KOSDAQ		화학	N	N	N	N		N	1546	31	2	2.05	185545494	117642	130.28	1584	1621	1533	1969	1061	1515	1577.20	0.43	0	-5861	1686	1600	1550	1464	1414	1575	1439	79	454	200	0	1	1	39451193	610	-4.97	13.80	12	0.30	-311.00	112.00	2190	20230526	-29.41	688	20230221	124.71	2190	-29.41	20230526	688	124.71	20230221	2190	-29.41	20230526	688	124.71	20230221	0.00	N	083660	200	78 억		169083	N	N	0	N	00	N
47	20230622	130711	51	100.00	KOSDAQ		화학	N	N	N	N		N	1550	35	2	2.31	177940480	112721	124.83	1584	1621	1533	1969	1061	1515	1578.59	0.43	0	-4201	1686	1600	1550	1464	1414	1575	1439	79	454	200	0	1	1	39451193	611	-4.98	13.84	12	0.29	-311.00	112.00	2190	20230526	-29.22	688	20230221	125.29	2190	-29.22	20230526	688	125.29	20230221	2190	-29.22	20230526	688	125.29	20230221	0.00	N	083660	200	78 억		169083	N	N	0	N	00	N
48	20230622	120603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1593	78	2	5.15	165899328	105011	116.30	1584	1621	1533	1969	1061	1515	1579.83	0.43	0	-2090	1686	1600	1550	1464	1414	1575	1439	79	454	200	0	1	1	39451193	628	-5.12	14.22	12	0.27	-311.00	112.00	2190	20230526	-27.26	688	20230221	131.54	2190	-27.26	20230526	688	131.54	20230221	2190	-27.26	20230526	688	131.54	20230221	0.00	N	083660	200	78 억		169083	N	N	0	N	00	N
49	20230622	110256	51	100.00	KOSDAQ		화학	N	N	N	N		N	1586	71	2	4.69	138689238	87619	97.03	1584	1621	1533	1969	1061	1515	1582.87	0.43	0	-635	1686	1600	1550	1464	1414	1575	1439	79	454	200	0	1	1	39451193	626	-5.10	14.16	12	0.22	-311.00	112.00	2190	20230526	-27.58	688	20230221	130.52	2190	-27.58	20230526	688	130.52	20230221	2190	-27.58	20230526	688	130.52	20230221	0.00	N	083660	200	78 억		169083	N	N	0	N	00	N
50	20230622	100734	51	100.00	KOSDAQ		화학	N	N	N	N		N	1599	84	2	5.54	95498908	60564	67.07	1584	1621	1533	1969	1061	1515	1576.83	0.43	0	11502	1686	1600	1550	1464	1414	1575	1439	79	454	200	0	1	1	39451193	631	-5.14	14.28	12	0.15	-311.00	112.00	2190	20230526	-26.99	688	20230221	132.41	2190	-26.99	20230526	688	132.41	20230221	2190	-26.99	20230526	688	132.41	20230221	0.00	N	083660	200	78 억		169083	N	N	0	N	00	N
51	20230622	090806	51	100.00	KOSDAQ		화학	N	N	N	N		N	1555	40	2	2.64	1336676	848	0.94	1584	1584	1533	1969	1061	1515	1576.27	0.43	0	-303	1686	1600	1550	1464	1414	1575	1439	79	454	200	0	1	1	39451193	613	-5.00	13.88	12	0.00	-311.00	112.00	2190	20230526	-29.00	688	20230221	126.02	2190	-29.00	20230526	688	126.02	20230221	2190	-29.00	20230526	688	126.02	20230221	0.00	N	083660	200	78 억		169083	N	N	0	N	00	N
52	20230621	160705	51	100.00	KOSDAQ		화학	N	N	N	N		N	1515	-85	5	-5.31	139820620	90109	39.23	1593	1636	1500	2080	1120	1600	1551.80	0.49	0	-23469	1683	1641	1582	1540	1481	1662	1561	79	480	200	0	1	1	39451193	598	-4.87	13.53	12	0.23	-311.00	112.00	2190	20230526	-30.82	688	20230221	120.20	2190	-30.82	20230526	688	120.20	20230221	2190	-30.82	20230526	688	120.20	20230221	0.00	N	083660	200	78 억		192230	N	N	0	N	00	N
53	20230621	150423	51	100.00	KOSDAQ		화학	N	N	N	N		N	1540	-60	5	-3.75	133227403	85792	37.35	1593	1636	1500	2080	1120	1600	1552.91	0.49	0	-22984	1683	1641	1582	1540	1481	1662	1561	79	480	200	0	1	1	39451193	608	-4.95	13.75	12	0.22	-311.00	112.00	2190	20230526	-29.68	688	20230221	123.84	2190	-29.68	20230526	688	123.84	20230221	2190	-29.68	20230526	688	123.84	20230221	0.00	N	083660	200	78 억		192230	N	N	0	N	00	N
54	20230621	140345	51	100.00	KOSDAQ		화학	N	N	N	N		N	1552	-48	5	-3.00	89144088	56931	24.78	1593	1636	1546	2080	1120	1600	1565.83	0.49	0	-20579	1683	1641	1582	1540	1481	1662	1561	79	480	200	0	1	1	39451193	612	-4.99	13.86	12	0.14	-311.00	112.00	2190	20230526	-29.13	688	20230221	125.58	2190	-29.13	20230526	688	125.58	20230221	2190	-29.13	20230526	688	125.58	20230221	0.00	N	083660	200	78 억		192230	N	N	0	N	00	N
55	20230621	130612	51	100.00	KOSDAQ		화학	N	N	N	N		N	1564	-36	5	-2.25	88208424	56328	24.52	1593	1636	1546	2080	1120	1600	1565.98	0.49	0	-20501	1683	1641	1582	1540	1481	1662	1561	79	480	200	0	1	1	39451193	617	-5.03	13.96	12	0.14	-311.00	112.00	2190	20230526	-28.58	688	20230221	127.33	2190	-28.58	20230526	688	127.33	20230221	2190	-28.58	20230526	688	127.33	20230221	0.00	N	083660	200	78 억		192230	N	N	0	N	00	N
56	20230621	121007	51	100.00	KOSDAQ		화학	N	N	N	N		N	1571	-29	5	-1.81	86429699	55186	24.02	1593	1636	1546	2080	1120	1600	1566.15	0.49	0	-20220	1683	1641	1582	1540	1481	1662	1561	79	480	200	0	1	1	39451193	620	-5.05	14.03	12	0.14	-311.00	112.00	2190	20230526	-28.26	688	20230221	128.34	2190	-28.26	20230526	688	128.34	20230221	2190	-28.26	20230526	688	128.34	20230221	0.00	N	083660	200	78 억		192230	N	N	0	N	00	N
57	20230621	110109	51	100.00	KOSDAQ		화학	N	N	N	N		N	1556	-44	5	-2.75	62015368	39486	17.19	1593	1636	1550	2080	1120	1600	1570.57	0.49	0	-18898	1683	1641	1582	1540	1481	1662	1561	79	480	200	0	1	1	39451193	614	-5.00	13.89	12	0.10	-311.00	112.00	2190	20230526	-28.95	688	20230221	126.16	2190	-28.95	20230526	688	126.16	20230221	2190	-28.95	20230526	688	126.16	20230221	0.00	N	083660	200	78 억		192230	N	N	0	N	00	N
58	20230621	100145	51	100.00	KOSDAQ		화학	N	N	N	N		N	1570	-30	5	-1.88	48128268	30563	13.31	1593	1636	1558	2080	1120	1600	1574.72	0.49	0	-17825	1683	1641	1582	1540	1481	1662	1561	79	480	200	0	1	1	39451193	619	-5.05	14.02	12	0.08	-311.00	112.00	2190	20230526	-28.31	688	20230221	128.20	2190	-28.31	20230526	688	128.20	20230221	2190	-28.31	20230526	688	128.20	20230221	0.00	N	083660	200	78 억		192230	N	N	0	N	00	N
59	20230621	090433	51	100.00	KOSDAQ		화학	N	N	N	N		N	1624	24	2	1.50	3341472	2066	0.90	1593	1636	1558	2080	1120	1600	1617.36	0.49	0	-1566	1683	1641	1582	1540	1481	1662	1561	79	480	200	0	1	1	39451193	641	-5.22	14.50	12	0.01	-311.00	112.00	2190	20230526	-25.84	688	20230221	136.05	2190	-25.84	20230526	688	136.05	20230221	2190	-25.84	20230526	688	136.05	20230221	0.00	N	083660	200	78 억		192230	N	N	0	N	00	N
60	20230620	160241	51	100.00	KOSDAQ		화학	N	N	N	N		N	1600	2	2	0.13	363564901	229007	25.83	1598	1624	1523	2075	1119	1598	1587.57	0.66	0	-70553	1893	1745	1625	1477	1357	1819	1551	79	478	200	0	1	1	39451193	631	-5.14	14.29	12	0.58	-311.00	112.00	2190	20230526	-26.94	688	20230221	132.56	2190	-26.94	20230526	688	132.56	20230221	2190	-26.94	20230526	688	132.56	20230221	0.00	N	083660	200	78 억		261785	N	N	0	N	00	N
61	20230620	150929	51	100.00	KOSDAQ		화학	N	N	N	N		N	1564	-34	5	-2.13	337655340	212730	23.99	1598	1624	1523	2075	1119	1598	1587.25	0.66	0	-63866	1893	1745	1625	1477	1357	1819	1551	79	478	200	0	1	1	39451193	617	-5.03	13.96	12	0.54	-311.00	112.00	2190	20230526	-28.58	688	20230221	127.33	2190	-28.58	20230526	688	127.33	20230221	2190	-28.58	20230526	688	127.33	20230221	0.00	N	083660	200	78 억		261785	N	N	0	N	00	N
62	20230620	140309	51	100.00	KOSDAQ		화학	N	N	N	N		N	1545	-53	5	-3.32	320133558	201320	22.71	1598	1624	1540	2075	1119	1598	1590.17	0.66	0	-61496	1893	1745	1625	1477	1357	1819	1551	79	478	200	0	1	1	39451193	610	-4.97	13.79	12	0.51	-311.00	112.00	2190	20230526	-29.45	688	20230221	124.56	2190	-29.45	20230526	688	124.56	20230221	2190	-29.45	20230526	688	124.56	20230221	0.00	N	083660	200	78 억		261785	N	N	0	N	00	N
63	20230620	130344	51	100.00	KOSDAQ		화학	N	N	N	N		N	1544	-54	5	-3.38	296334267	185914	20.97	1598	1624	1543	2075	1119	1598	1593.93	0.66	0	-51530	1893	1745	1625	1477	1357	1819	1551	79	478	200	0	1	1	39451193	609	-4.96	13.79	12	0.47	-311.00	112.00	2190	20230526	-29.50	688	20230221	124.42	2190	-29.50	20230526	688	124.42	20230221	2190	-29.50	20230526	688	124.42	20230221	0.00	N	083660	200	78 억		261785	N	N	0	N	00	N
64	20230620	120335	51	100.00	KOSDAQ		화학	N	N	N	N		N	1571	-27	5	-1.69	263900351	165104	18.62	1598	1624	1571	2075	1119	1598	1598.39	0.66	0	-37016	1893	1745	1625	1477	1357	1819	1551	79	478	200	0	1	1	39451193	620	-5.05	14.03	12	0.42	-311.00	112.00	2190	20230526	-28.26	688	20230221	128.34	2190	-28.26	20230526	688	128.34	20230221	2190	-28.26	20230526	688	128.34	20230221	0.00	N	083660	200	78 억		261785	N	N	0	N	00	N
65	20230620	110719	51	100.00	KOSDAQ		화학	N	N	N	N		N	1594	-4	5	-0.25	244793899	153048	17.26	1598	1624	1576	2075	1119	1598	1599.46	0.66	0	-29716	1893	1745	1625	1477	1357	1819	1551	79	478	200	0	1	1	39451193	629	-5.13	14.23	12	0.39	-311.00	112.00	2190	20230526	-27.21	688	20230221	131.69	2190	-27.21	20230526	688	131.69	20230221	2190	-27.21	20230526	688	131.69	20230221	0.00	N	083660	200	78 억		261785	N	N	0	N	00	N
66	20230620	100845	51	100.00	KOSDAQ		화학	N	N	N	N		N	1602	4	2	0.25	212660993	132804	14.98	1598	1624	1577	2075	1119	1598	1601.31	0.66	0	-18051	1893	1745	1625	1477	1357	1819	1551	79	478	200	0	1	1	39451193	632	-5.15	14.30	12	0.34	-311.00	112.00	2190	20230526	-26.85	688	20230221	132.85	2190	-26.85	20230526	688	132.85	20230221	2190	-26.85	20230526	688	132.85	20230221	0.00	N	083660	200	78 억		261785	N	N	0	N	00	N
67	20230620	090607	51	100.00	KOSDAQ		화학	N	N	N	N		N	1590	-8	5	-0.50	12139614	7619	0.86	1598	1601	1577	2075	1119	1598	1593.33	0.66	0	-3763	1893	1745	1625	1477	1357	1819	1551	79	478	200	0	1	1	39451193	627	-5.11	14.20	12	0.02	-311.00	112.00	2190	20230526	-27.40	688	20230221	131.10	2190	-27.40	20230526	688	131.10	20230221	2190	-27.40	20230526	688	131.10	20230221	0.00	N	083660	200	78 억		261785	N	N	0	N	00	N
68	20230619	160151	51	100.00	KOSDAQ		화학	N	N	N	N		N	1598	47	2	3.03	1468470177	886512	402.53	1505	1773	1505	2015	1086	1551	1656.46	0.67	0	-2769	1635	1592	1542	1499	1449	1614	1521	79	464	200	0	1	1	39451193	630	-5.14	14.27	12	2.25	-311.00	112.00	2190	20230526	-27.03	688	20230221	132.27	2190	-27.03	20230526	688	132.27	20230221	2190	-27.03	20230526	688	132.27	20230221	0.00	N	083660	200	78 억		266104	N	N	0	N	00	N
69	20230619	150757	51	100.00	KOSDAQ		화학	N	N	N	N		N	1593	42	2	2.71	1440226098	868822	394.50	1505	1773	1505	2015	1086	1551	1657.68	0.67	0	-354	1635	1592	1542	1499	1449	1614	1521	79	464	200	0	1	1	39451193	628	-5.12	14.22	12	2.20	-311.00	112.00	2190	20230526	-27.26	688	20230221	131.54	2190	-27.26	20230526	688	131.54	20230221	2190	-27.26	20230526	688	131.54	20230221	0.00	N	083660	200	78 억		266104	N	N	0	N	00	N
70	20230619	141007	51	100.00	KOSDAQ		화학	N	N	N	N		N	1603	52	2	3.35	1393886306	839732	381.29	1505	1773	1505	2015	1086	1551	1659.92	0.67	0	4264	1635	1592	1542	1499	1449	1614	1521	79	464	200	0	1	1	39451193	632	-5.15	14.31	12	2.13	-311.00	112.00	2190	20230526	-26.80	688	20230221	132.99	2190	-26.80	20230526	688	132.99	20230221	2190	-26.80	20230526	688	132.99	20230221	0.00	N	083660	200	78 억		266104	N	N	0	N	00	N
71	20230619	130311	51	100.00	KOSDAQ		화학	N	N	N	N		N	1642	91	2	5.87	1202178388	720679	327.23	1505	1773	1505	2015	1086	1551	1668.12	0.67	0	-28665	1635	1592	1542	1499	1449	1614	1521	79	464	200	0	1	1	39451193	648	-5.28	14.66	12	1.83	-311.00	112.00	2190	20230526	-25.02	688	20230221	138.66	2190	-25.02	20230526	688	138.66	20230221	2190	-25.02	20230526	688	138.66	20230221	0.00	N	083660	200	78 억		266104	N	N	0	N	00	N
72	20230619	120358	51	100.00	KOSDAQ		화학	N	N	N	N		N	1602	51	2	3.29	122162202	78098	35.46	1505	1628	1505	2015	1086	1551	1564.22	0.67	0	7344	1635	1592	1542	1499	1449	1614	1521	79	464	200	0	1	1	39451193	632	-5.15	14.30	12	0.20	-311.00	112.00	2190	20230526	-26.85	688	20230221	132.85	2190	-26.85	20230526	688	132.85	20230221	2190	-26.85	20230526	688	132.85	20230221	0.00	N	083660	200	78 억		266104	N	N	0	N	00	N
73	20230619	110918	51	100.00	KOSDAQ		화학	N	N	N	N		N	1557	6	2	0.39	74451516	48120	21.85	1505	1589	1505	2015	1086	1551	1547.21	0.67	0	-6129	1635	1592	1542	1499	1449	1614	1521	79	464	200	0	1	1	39451193	614	-5.01	13.90	12	0.12	-311.00	112.00	2190	20230526	-28.90	688	20230221	126.31	2190	-28.90	20230526	688	126.31	20230221	2190	-28.90	20230526	688	126.31	20230221	0.00	N	083660	200	78 억		266104	N	N	0	N	00	N
74	20230619	100127	51	100.00	KOSDAQ		화학	N	N	N	N		N	1542	-9	5	-0.58	29640084	19200	8.72	1505	1589	1505	2015	1086	1551	1543.75	0.67	0	-4264	1635	1592	1542	1499	1449	1614	1521	79	464	200	0	1	1	39451193	608	-4.96	13.77	12	0.05	-311.00	112.00	2190	20230526	-29.59	688	20230221	124.13	2190	-29.59	20230526	688	124.13	20230221	2190	-29.59	20230526	688	124.13	20230221	0.00	N	083660	200	78 억		266104	N	N	0	N	00	N
75	20230619	091017	51	100.00	KOSDAQ		화학	N	N	N	N		N	1542	-9	5	-0.58	18831206	12181	5.53	1505	1589	1505	2015	1086	1551	1545.95	0.67	0	-4594	1635	1592	1542	1499	1449	1614	1521	79	464	200	0	1	1	39451193	608	-4.96	13.77	12	0.03	-311.00	112.00	2190	20230526	-29.59	688	20230221	124.13	2190	-29.59	20230526	688	124.13	20230221	2190	-29.59	20230526	688	124.13	20230221	0.00	N	083660	200	78 억		266104	N	N	0	N	00	N
76	20230616	160222	51	100.00	KOSDAQ		화학	N	N	N	N		N	1551	49	2	3.26	337295502	220123	153.13	1547	1585	1492	1952	1052	1502	1532.74	0.68	0	-3131	1592	1546	1484	1438	1376	1570	1462	79	450	200	0	1	1	39451193	612	-4.99	13.85	12	0.56	-311.00	112.00	2190	20230526	-29.18	688	20230221	125.44	2190	-29.18	20230526	688	125.44	20230221	2190	-29.18	20230526	688	125.44	20230221	0.00	N	083660	200	78 억		269292	N	N	0	N	00	N
77	20230616	150453	51	100.00	KOSDAQ		화학	N	N	N	N		N	1537	35	2	2.33	334951027	218603	152.07	1547	1585	1492	1952	1052	1502	1532.67	0.68	0	-2387	1592	1546	1484	1438	1376	1570	1462	79	450	200	0	1	1	39451193	606	-4.94	13.72	12	0.55	-311.00	112.00	2190	20230526	-29.82	688	20230221	123.40	2190	-29.82	20230526	688	123.40	20230221	2190	-29.82	20230526	688	123.40	20230221	0.00	N	083660	200	78 억		269292	N	N	0	N	00	N
78	20230616	140907	51	100.00	KOSDAQ		화학	N	N	N	N		N	1529	27	2	1.80	308499545	201272	140.02	1547	1585	1492	1952	1052	1502	1533.23	0.68	0	-1400	1592	1546	1484	1438	1376	1570	1462	79	450	200	0	1	1	39451193	603	-4.92	13.65	12	0.51	-311.00	112.00	2190	20230526	-30.18	688	20230221	122.24	2190	-30.18	20230526	688	122.24	20230221	2190	-30.18	20230526	688	122.24	20230221	0.00	N	083660	200	78 억		269292	N	N	0	N	00	N
79	20230616	130318	51	100.00	KOSDAQ		화학	N	N	N	N		N	1509	7	2	0.47	275856328	179740	125.04	1547	1585	1492	1952	1052	1502	1535.33	0.68	0	2570	1592	1546	1484	1438	1376	1570	1462	79	450	200	0	1	1	39451193	595	-4.85	13.47	12	0.46	-311.00	112.00	2190	20230526	-31.10	688	20230221	119.33	2190	-31.10	20230526	688	119.33	20230221	2190	-31.10	20230526	688	119.33	20230221	0.00	N	083660	200	78 억		269292	N	N	0	N	00	N
80	20230616	120343	51	100.00	KOSDAQ		화학	N	N	N	N		N	1568	66	2	4.39	196840923	127588	88.76	1547	1585	1492	1952	1052	1502	1543.80	0.68	0	-1190	1592	1546	1484	1438	1376	1570	1462	79	450	200	0	1	1	39451193	619	-5.04	14.00	12	0.32	-311.00	112.00	2190	20230526	-28.40	688	20230221	127.91	2190	-28.40	20230526	688	127.91	20230221	2190	-28.40	20230526	688	127.91	20230221	0.00	N	083660	200	78 억		269292	N	N	0	N	00	N
81	20230616	110828	51	100.00	KOSDAQ		화학	N	N	N	N		N	1558	56	2	3.73	155879566	101275	70.45	1547	1577	1492	1952	1052	1502	1540.34	0.68	0	-3587	1592	1546	1484	1438	1376	1570	1462	79	450	200	0	1	1	39451193	615	-5.01	13.91	12	0.26	-311.00	112.00	2190	20230526	-28.86	688	20230221	126.45	2190	-28.86	20230526	688	126.45	20230221	2190	-28.86	20230526	688	126.45	20230221	0.00	N	083660	200	78 억		269292	N	N	0	N	00	N
82	20230616	100402	51	100.00	KOSDAQ		화학	N	N	N	N		N	1568	66	2	4.39	131985566	85769	59.67	1547	1577	1492	1952	1052	1502	1540.23	0.68	0	-692	1592	1546	1484	1438	1376	1570	1462	79	450	200	0	1	1	39451193	619	-5.04	14.00	12	0.22	-311.00	112.00	2190	20230526	-28.40	688	20230221	127.91	2190	-28.40	20230526	688	127.91	20230221	2190	-28.40	20230526	688	127.91	20230221	0.00	N	083660	200	78 억		269292	N	N	0	N	00	N
83	20230616	090706	51	100.00	KOSDAQ		화학	N	N	N	N		N	1502	0	3	0.00	29690342	19707	13.71	1547	1547	1502	1952	1052	1502	1507.44	0.68	0	-3742	1592	1546	1484	1438	1376	1570	1462	79	450	200	0	1	1	39451193	593	-4.83	13.41	12	0.05	-311.00	112.00	2190	20230526	-31.42	688	20230221	118.31	2190	-31.42	20230526	688	118.31	20230221	2190	-31.42	20230526	688	118.31	20230221	0.00	N	083660	200	78 억		269292	N	N	0	N	00	N
84	20230615	150648	51	100.00	KOSDAQ		화학	N	N	N	N		N	1479	13	2	0.89	202051937	137627	75.23	1466	1530	1422	1905	1027	1466	1468.11	0.61	0	26565	1616	1541	1495	1420	1374	1518	1397	79	439	200	0	1	1	39451193	583	-4.76	13.21	12	0.35	-311.00	112.00	2190	20230526	-32.47	688	20230221	114.97	2190	-32.47	20230526	688	114.97	20230221	2190	-32.47	20230526	688	114.97	20230221	0.00	N	083660	200	78 억		238873	N	N	0	N	00	N
85	20230615	140802	51	100.00	KOSDAQ		화학	N	N	N	N		N	1502	36	2	2.46	193533761	131923	72.11	1466	1530	1422	1905	1027	1466	1467.02	0.61	0	26594	1616	1541	1495	1420	1374	1518	1397	79	439	200	0	1	1	39451193	593	-4.83	13.41	12	0.33	-311.00	112.00	2190	20230526	-31.42	688	20230221	118.31	2190	-31.42	20230526	688	118.31	20230221	2190	-31.42	20230526	688	118.31	20230221	0.00	N	083660	200	78 억		238873	N	N	0	N	00	N
86	20230615	131109	51	100.00	KOSDAQ		화학	N	N	N	N		N	1529	63	2	4.30	173088164	118452	64.75	1466	1530	1422	1905	1027	1466	1461.25	0.61	0	23569	1616	1541	1495	1420	1374	1518	1397	79	439	200	0	1	1	39451193	603	-4.92	13.65	12	0.30	-311.00	112.00	2190	20230526	-30.18	688	20230221	122.24	2190	-30.18	20230526	688	122.24	20230221	2190	-30.18	20230526	688	122.24	20230221	0.00	N	083660	200	78 억		238873	N	N	0	N	00	N
87	20230615	120622	51	100.00	KOSDAQ		화학	N	N	N	N		N	1437	-29	5	-1.98	98092577	68144	37.25	1466	1504	1422	1905	1027	1466	1439.49	0.61	0	11696	1616	1541	1495	1420	1374	1518	1397	79	439	200	0	1	1	39451193	567	-4.62	12.83	12	0.17	-311.00	112.00	2190	20230526	-34.38	688	20230221	108.87	2190	-34.38	20230526	688	108.87	20230221	2190	-34.38	20230526	688	108.87	20230221	0.00	N	083660	200	78 억		238873	N	N	0	N	00	N
88	20230615	111042	51	100.00	KOSDAQ		화학	N	N	N	N		N	1431	-35	5	-2.39	86370278	59933	32.76	1466	1504	1425	1905	1027	1466	1441.11	0.61	0	9189	1616	1541	1495	1420	1374	1518	1397	79	439	200	0	1	1	39451193	565	-4.60	12.78	12	0.15	-311.00	112.00	2190	20230526	-34.66	688	20230221	107.99	2190	-34.66	20230526	688	107.99	20230221	2190	-34.66	20230526	688	107.99	20230221	0.00	N	083660	200	78 억		238873	N	N	0	N	00	N
89	20230611	184741	51	100.00	KOSDAQ		화학	N	N	N	N		N	1476	-103	5	-6.52	599520354	399636	260.00	1583	1583	1430	2050	1106	1579	1500.44	0.64	-54085	-4698	1703	1641	1588	1526	1473	1614	1499	79	472	200	0	1	1	39451193	582	-4.75	13.18	12	1.01	-311.00	112.00	2190	20230526	-32.60	688	20230221	114.53	2190	-32.60	20230526	688	114.53	20230221	2190	-32.60	20230526	688	114.53	20230221	0.00	N	083660	200	78 억		252298	N	N	0	N	00	N
90	20230611	181745	51	100.00	KOSDAQ		화학	N	N	N	N		N	1476	-103	5	-6.52	599520354	399636	260.00	1583	1583	1430	2050	1106	1579	1500.44	0.64	-54085	-4698	1703	1641	1588	1526	1473	1614	1499	79	472	200	0	1	1	39451193	582	-4.75	13.18	12	1.01	-311.00	112.00	2190	20230526	-32.60	688	20230221	114.53	2190	-32.60	20230526	688	114.53	20230221	2190	-32.60	20230526	688	114.53	20230221	0.00	N	083660	200	78 억		252298	N	N	0	N	00	N