KissMeData/115570/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	160728	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	5	2	0.12	62737275	14905	74.39	4200	4225	4185	5470	2955	4215	4209.14	1.63	0	-863	4291	4252	4221	4182	4151	4237	4167	40	1257	500	2950	5	1	7984508	337	5.15	0.43	12	0.19	820.00	9878.00	5980	20221202	-29.43	4135	20220715	2.06	5940	-28.96	20230210	4170	1.20	20230421	5980	-29.43	20221202	4135	2.06	20220715	1.40	N	115570	500	39 억		130071	N	N	0	N	00	N
3	20230630	150731	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	0	3	0.00	55765530	13250	66.13	4200	4225	4185	5470	2955	4215	4208.72	1.63	0	-863	4291	4252	4221	4182	4151	4237	4167	40	1257	500	2950	5	1	7984508	337	5.14	0.43	12	0.17	820.00	9878.00	5980	20221202	-29.52	4135	20220715	1.93	5940	-29.04	20230210	4170	1.08	20230421	5980	-29.52	20221202	4135	1.93	20220715	1.40	N	115570	500	39 억		130071	N	N	0	N	00	N
4	20230630	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	-15	5	-0.36	45081995	10711	53.46	4200	4225	4185	5470	2955	4215	4208.94	1.63	0	-830	4291	4252	4221	4182	4151	4237	4167	40	1257	500	2950	5	1	7984508	335	5.12	0.43	12	0.13	820.00	9878.00	5980	20221202	-29.77	4135	20220715	1.57	5940	-29.29	20230210	4170	0.72	20230421	5980	-29.77	20221202	4135	1.57	20220715	1.40	N	115570	500	39 억		130071	N	N	0	N	00	N
5	20230630	130730	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-10	5	-0.24	35821240	8507	42.46	4200	4225	4185	5470	2955	4215	4210.80	1.63	0	-824	4291	4252	4221	4182	4151	4237	4167	40	1257	500	2950	5	1	7984508	336	5.13	0.43	12	0.11	820.00	9878.00	5980	20221202	-29.68	4135	20220715	1.69	5940	-29.21	20230210	4170	0.84	20230421	5980	-29.68	20221202	4135	1.69	20220715	1.40	N	115570	500	39 억		130071	N	N	0	N	00	N
6	20230630	120727	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	5	2	0.12	27743180	6589	32.89	4200	4225	4185	5470	2955	4215	4210.53	1.63	0	-692	4291	4252	4221	4182	4151	4237	4167	40	1257	500	2950	5	1	7984508	337	5.15	0.43	12	0.08	820.00	9878.00	5980	20221202	-29.43	4135	20220715	2.06	5940	-28.96	20230210	4170	1.20	20230421	5980	-29.43	20221202	4135	2.06	20220715	1.40	N	115570	500	39 억		130071	N	N	0	N	00	N
7	20230630	110731	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	5	2	0.12	22008720	5229	26.10	4200	4225	4185	5470	2955	4215	4208.97	1.63	0	-640	4291	4252	4221	4182	4151	4237	4167	40	1257	500	2950	5	1	7984508	337	5.15	0.43	12	0.07	820.00	9878.00	5980	20221202	-29.43	4135	20220715	2.06	5940	-28.96	20230210	4170	1.20	20230421	5980	-29.43	20221202	4135	2.06	20220715	1.40	N	115570	500	39 억		130071	N	N	0	N	00	N
8	20230630	100729	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	0	3	0.00	15077945	3585	17.89	4200	4225	4185	5470	2955	4215	4205.84	1.63	0	-606	4291	4252	4221	4182	4151	4237	4167	40	1257	500	2950	5	1	7984508	337	5.14	0.43	12	0.04	820.00	9878.00	5980	20221202	-29.52	4135	20220715	1.93	5940	-29.04	20230210	4170	1.08	20230421	5980	-29.52	20221202	4135	1.93	20220715	1.40	N	115570	500	39 억		130071	N	N	0	N	00	N
9	20230630	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-30	5	-0.71	4692190	1119	5.59	4200	4200	4185	5470	2955	4215	4193.20	1.63	0	0	4291	4252	4221	4182	4151	4237	4167	40	1257	500	2950	5	1	7984508	334	5.10	0.42	12	0.01	820.00	9878.00	5980	20221202	-30.02	4135	20220715	1.21	5940	-29.55	20230210	4170	0.36	20230421	5980	-30.02	20221202	4135	1.21	20220715	1.40	N	115570	500	39 억		130071	N	N	0	N	00	N
10	20230629	160728	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-30	5	-0.71	84184335	20011	59.11	4245	4260	4190	5510	2975	4245	4206.90	1.66	0	-2671	4435	4340	4275	4180	4115	4307	4147	40	1267	500	2970	5	1	7984508	337	5.14	0.43	12	0.25	820.00	9878.00	5980	20221202	-29.52	4135	20220715	1.93	5940	-29.04	20230210	4170	1.08	20230421	5980	-29.52	20221202	4135	1.93	20220715	1.47	N	115570	500	39 억		132553	N	N	0	N	00	N
11	20230629	150727	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-55	5	-1.30	82127565	19523	57.67	4245	4260	4190	5510	2975	4245	4206.71	1.66	0	-2438	4435	4340	4275	4180	4115	4307	4147	40	1267	500	2970	5	1	7984508	335	5.11	0.42	12	0.24	820.00	9878.00	5980	20221202	-29.93	4135	20220715	1.33	5940	-29.46	20230210	4170	0.48	20230421	5980	-29.93	20221202	4135	1.33	20220715	1.47	N	115570	500	39 억		132553	N	N	0	N	00	N
12	20230629	140724	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	-55	5	-1.30	77416955	18403	54.36	4245	4260	4190	5510	2975	4245	4206.76	1.66	0	-1666	4435	4340	4275	4180	4115	4307	4147	40	1267	500	2970	5	1	7984508	335	5.11	0.42	12	0.23	820.00	9878.00	5980	20221202	-29.93	4135	20220715	1.33	5940	-29.46	20230210	4170	0.48	20230421	5980	-29.93	20221202	4135	1.33	20220715	1.47	N	115570	500	39 억		132553	N	N	0	N	00	N
13	20230629	130725	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-30	5	-0.71	32964265	7816	23.09	4245	4260	4200	5510	2975	4245	4217.54	1.66	0	-1505	4435	4340	4275	4180	4115	4307	4147	40	1267	500	2970	5	1	7984508	337	5.14	0.43	12	0.10	820.00	9878.00	5980	20221202	-29.52	4135	20220715	1.93	5940	-29.04	20230210	4170	1.08	20230421	5980	-29.52	20221202	4135	1.93	20220715	1.47	N	115570	500	39 억		132553	N	N	0	N	00	N
14	20230629	120728	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-30	5	-0.71	32753565	7766	22.94	4245	4260	4200	5510	2975	4245	4217.56	1.66	0	-1505	4435	4340	4275	4180	4115	4307	4147	40	1267	500	2970	5	1	7984508	337	5.14	0.43	12	0.10	820.00	9878.00	5980	20221202	-29.52	4135	20220715	1.93	5940	-29.04	20230210	4170	1.08	20230421	5980	-29.52	20221202	4135	1.93	20220715	1.47	N	115570	500	39 억		132553	N	N	0	N	00	N
15	20230629	110728	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-40	5	-0.94	15992675	3777	11.16	4245	4260	4205	5510	2975	4245	4234.23	1.66	0	-1011	4435	4340	4275	4180	4115	4307	4147	40	1267	500	2970	5	1	7984508	336	5.13	0.43	12	0.05	820.00	9878.00	5980	20221202	-29.68	4135	20220715	1.69	5940	-29.21	20230210	4170	0.84	20230421	5980	-29.68	20221202	4135	1.69	20220715	1.47	N	115570	500	39 억		132553	N	N	0	N	00	N
16	20230629	100729	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	5	2	0.12	12420930	2929	8.65	4245	4260	4215	5510	2975	4245	4240.67	1.66	0	-523	4435	4340	4275	4180	4115	4307	4147	40	1267	500	2970	5	1	7984508	339	5.18	0.43	12	0.04	820.00	9878.00	5980	20221202	-28.93	4135	20220715	2.78	5940	-28.45	20230210	4170	1.92	20230421	5980	-28.93	20221202	4135	2.78	20220715	1.47	N	115570	500	39 억		132553	N	N	0	N	00	N
17	20230629	090700	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	0	3	0.00	9067545	2136	6.31	4245	4260	4245	5510	2975	4245	4245.11	1.66	0	-518	4435	4340	4275	4180	4115	4307	4147	40	1267	500	2970	5	1	7984508	339	5.18	0.43	12	0.03	820.00	9878.00	5980	20221202	-29.01	4135	20220715	2.66	5940	-28.54	20230210	4170	1.80	20230421	5980	-29.01	20221202	4135	2.66	20220715	1.47	N	115570	500	39 억		132553	N	N	0	N	00	N
18	20230628	160718	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-25	5	-0.59	143842475	33853	108.83	4270	4370	4210	5550	2990	4270	4249.03	1.62	0	4121	4343	4306	4253	4216	4163	4325	4235	40	1280	500	2980	5	1	7984508	339	5.18	0.43	12	0.42	820.00	9878.00	5980	20221202	-29.01	4135	20220715	2.66	5940	-28.54	20230210	4170	1.80	20230421	5980	-29.01	20221202	4135	2.66	20220715	1.35	N	115570	500	39 억		129007	N	N	0	N	00	N
19	20230628	150723	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	-40	5	-0.94	140240355	33004	106.10	4270	4370	4210	5550	2990	4270	4249.19	1.62	0	4125	4343	4306	4253	4216	4163	4325	4235	40	1280	500	2980	5	1	7984508	338	5.16	0.43	12	0.41	820.00	9878.00	5980	20221202	-29.26	4135	20220715	2.30	5940	-28.79	20230210	4170	1.44	20230421	5980	-29.26	20221202	4135	2.30	20220715	1.35	N	115570	500	39 억		129007	N	N	0	N	00	N
20	20230628	140721	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-35	5	-0.82	139999235	32947	105.92	4270	4370	4210	5550	2990	4270	4249.23	1.62	0	4125	4343	4306	4253	4216	4163	4325	4235	40	1280	500	2980	5	1	7984508	338	5.16	0.43	12	0.41	820.00	9878.00	5980	20221202	-29.18	4135	20220715	2.42	5940	-28.70	20230210	4170	1.56	20230421	5980	-29.18	20221202	4135	2.42	20220715	1.35	N	115570	500	39 억		129007	N	N	0	N	00	N
21	20230628	130722	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-35	5	-0.82	132525465	31180	100.23	4270	4370	4210	5550	2990	4270	4250.34	1.62	0	4317	4343	4306	4253	4216	4163	4325	4235	40	1280	500	2980	5	1	7984508	338	5.16	0.43	12	0.39	820.00	9878.00	5980	20221202	-29.18	4135	20220715	2.42	5940	-28.70	20230210	4170	1.56	20230421	5980	-29.18	20221202	4135	2.42	20220715	1.35	N	115570	500	39 억		129007	N	N	0	N	00	N
22	20230628	120724	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	-40	5	-0.94	112965220	26545	85.33	4270	4370	4220	5550	2990	4270	4255.61	1.62	0	4328	4343	4306	4253	4216	4163	4325	4235	40	1280	500	2980	5	1	7984508	338	5.16	0.43	12	0.33	820.00	9878.00	5980	20221202	-29.26	4135	20220715	2.30	5940	-28.79	20230210	4170	1.44	20230421	5980	-29.26	20221202	4135	2.30	20220715	1.35	N	115570	500	39 억		129007	N	N	0	N	00	N
23	20230628	110727	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-15	5	-0.35	100879720	23682	76.13	4270	4370	4225	5550	2990	4270	4259.76	1.62	0	4328	4343	4306	4253	4216	4163	4325	4235	40	1280	500	2980	5	1	7984508	340	5.19	0.43	12	0.30	820.00	9878.00	5980	20221202	-28.85	4135	20220715	2.90	5940	-28.37	20230210	4170	2.04	20230421	5980	-28.85	20221202	4135	2.90	20220715	1.35	N	115570	500	39 억		129007	N	N	0	N	00	N
24	20230628	100727	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-35	5	-0.82	69094640	16180	52.01	4270	4370	4230	5550	2990	4270	4270.37	1.62	0	4081	4343	4306	4253	4216	4163	4325	4235	40	1280	500	2980	5	1	7984508	338	5.16	0.43	12	0.20	820.00	9878.00	5980	20221202	-29.18	4135	20220715	2.42	5940	-28.70	20230210	4170	1.56	20230421	5980	-29.18	20221202	4135	2.42	20220715	1.35	N	115570	500	39 억		129007	N	N	0	N	00	N
25	20230628	090724	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	15	2	0.35	8411185	1967	6.32	4270	4320	4270	5550	2990	4270	4276.15	1.62	0	120	4343	4306	4253	4216	4163	4325	4235	40	1280	500	2980	5	1	7984508	342	5.23	0.43	12	0.02	820.00	9878.00	5980	20221202	-28.34	4135	20220715	3.63	5940	-27.86	20230210	4170	2.76	20230421	5980	-28.34	20221202	4135	3.63	20220715	1.35	N	115570	500	39 억		129007	N	N	0	N	00	N
26	20230627	160722	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	35	2	0.83	132209440	31077	109.75	4245	4290	4200	5500	2965	4235	4254.25	1.59	0	1915	4268	4251	4218	4201	4168	4260	4210	40	1267	500	2960	5	1	7984508	341	5.21	0.43	12	0.39	820.00	9878.00	5980	20221202	-28.60	3920	20220624	8.93	5940	-28.11	20230210	4170	2.40	20230421	5980	-28.60	20221202	4135	3.26	20220715	1.37	N	115570	500	39 억		126878	N	N	0	N	00	N
27	20230627	150728	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	40	2	0.94	122913555	28900	102.06	4245	4290	4200	5500	2965	4235	4253.06	1.59	0	1847	4268	4251	4218	4201	4168	4260	4210	40	1267	500	2960	5	1	7984508	341	5.21	0.43	12	0.36	820.00	9878.00	5980	20221202	-28.51	3920	20220624	9.06	5940	-28.03	20230210	4170	2.52	20230421	5980	-28.51	20221202	4135	3.39	20220715	1.37	N	115570	500	39 억		126878	N	N	0	N	00	N
28	20230627	140735	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	30	2	0.71	113556765	26713	94.34	4245	4285	4200	5500	2965	4235	4250.99	1.59	0	1507	4268	4251	4218	4201	4168	4260	4210	40	1267	500	2960	5	1	7984508	341	5.20	0.43	12	0.33	820.00	9878.00	5980	20221202	-28.68	3920	20220624	8.80	5940	-28.20	20230210	4170	2.28	20230421	5980	-28.68	20221202	4135	3.14	20220715	1.37	N	115570	500	39 억		126878	N	N	0	N	00	N
29	20230627	130734	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	35	2	0.83	98109255	23094	81.56	4245	4285	4200	5500	2965	4235	4248.26	1.59	0	1248	4268	4251	4218	4201	4168	4260	4210	40	1267	500	2960	5	1	7984508	341	5.21	0.43	12	0.29	820.00	9878.00	5980	20221202	-28.60	3920	20220624	8.93	5940	-28.11	20230210	4170	2.40	20230421	5980	-28.60	20221202	4135	3.26	20220715	1.37	N	115570	500	39 억		126878	N	N	0	N	00	N
30	20230627	120735	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	35	2	0.83	88720840	20892	73.78	4245	4285	4200	5500	2965	4235	4246.64	1.59	0	948	4268	4251	4218	4201	4168	4260	4210	40	1267	500	2960	5	1	7984508	341	5.21	0.43	12	0.26	820.00	9878.00	5980	20221202	-28.60	3920	20220624	8.93	5940	-28.11	20230210	4170	2.40	20230421	5980	-28.60	20221202	4135	3.26	20220715	1.37	N	115570	500	39 억		126878	N	N	0	N	00	N
31	20230627	110741	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	0	3	0.00	59092280	13932	49.20	4245	4255	4200	5500	2965	4235	4241.48	1.59	0	-158	4268	4251	4218	4201	4168	4260	4210	40	1267	500	2960	5	1	7984508	338	5.16	0.43	12	0.17	820.00	9878.00	5980	20221202	-29.18	3920	20220624	8.04	5940	-28.70	20230210	4170	1.56	20230421	5980	-29.18	20221202	4135	2.42	20220715	1.37	N	115570	500	39 억		126878	N	N	0	N	00	N
32	20230627	100718	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	0	3	0.00	32014850	7559	26.70	4245	4255	4200	5500	2965	4235	4235.33	1.59	0	-609	4268	4251	4218	4201	4168	4260	4210	40	1267	500	2960	5	1	7984508	338	5.16	0.43	12	0.09	820.00	9878.00	5980	20221202	-29.18	3920	20220624	8.04	5940	-28.70	20230210	4170	1.56	20230421	5980	-29.18	20221202	4135	2.42	20220715	1.37	N	115570	500	39 억		126878	N	N	0	N	00	N
33	20230627	090724	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	-5	5	-0.12	25085330	5916	20.89	4245	4255	4230	5500	2965	4235	4240.25	1.59	0	-328	4268	4251	4218	4201	4168	4260	4210	40	1267	500	2960	5	1	7984508	338	5.16	0.43	12	0.07	820.00	9878.00	5980	20221202	-29.26	3920	20220624	7.91	5940	-28.79	20230210	4170	1.44	20230421	5980	-29.26	20221202	4135	2.30	20220715	1.37	N	115570	500	39 억		126878	N	N	0	N	00	N
34	20230626	160721	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	20	2	0.47	115134160	27340	125.83	4215	4235	4185	5470	2955	4215	4211.11	1.65	0	-4574	4268	4241	4213	4186	4158	4255	4200	40	1257	500	2950	5	1	7984508	338	5.16	0.43	12	0.34	820.00	9878.00	5980	20221202	-29.18	3920	20220624	8.04	5940	-28.70	20230210	4170	1.56	20230421	5980	-29.18	20221202	4135	2.42	20220715	1.37	N	115570	500	39 억		131440	N	N	0	N	00	N
35	20230626	150727	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	15	2	0.36	109822420	26084	120.05	4215	4230	4185	5470	2955	4215	4210.34	1.65	0	-4053	4268	4241	4213	4186	4158	4255	4200	40	1257	500	2950	5	1	7984508	338	5.16	0.43	12	0.33	820.00	9878.00	5980	20221202	-29.26	3920	20220624	7.91	5940	-28.79	20230210	4170	1.44	20230421	5980	-29.26	20221202	4135	2.30	20220715	1.37	N	115570	500	39 억		131440	N	N	0	N	00	N
36	20230626	140726	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	15	2	0.36	106903295	25393	116.87	4215	4230	4185	5470	2955	4215	4209.95	1.65	0	-3970	4268	4241	4213	4186	4158	4255	4200	40	1257	500	2950	5	1	7984508	338	5.16	0.43	12	0.32	820.00	9878.00	5980	20221202	-29.26	3920	20220624	7.91	5940	-28.79	20230210	4170	1.44	20230421	5980	-29.26	20221202	4135	2.30	20220715	1.37	N	115570	500	39 억		131440	N	N	0	N	00	N
37	20230626	130722	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	0	3	0.00	105339720	25023	115.16	4215	4230	4185	5470	2955	4215	4209.72	1.65	0	-3886	4268	4241	4213	4186	4158	4255	4200	40	1257	500	2950	5	1	7984508	337	5.14	0.43	12	0.31	820.00	9878.00	5980	20221202	-29.52	3920	20220624	7.53	5940	-29.04	20230210	4170	1.08	20230421	5980	-29.52	20221202	4135	1.93	20220715	1.37	N	115570	500	39 억		131440	N	N	0	N	00	N
38	20230626	120721	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	0	3	0.00	89146910	21181	97.48	4215	4230	4185	5470	2955	4215	4208.81	1.65	0	-4771	4268	4241	4213	4186	4158	4255	4200	40	1257	500	2950	5	1	7984508	337	5.14	0.43	12	0.27	820.00	9878.00	5980	20221202	-29.52	3920	20220624	7.53	5940	-29.04	20230210	4170	1.08	20230421	5980	-29.52	20221202	4135	1.93	20220715	1.37	N	115570	500	39 억		131440	N	N	0	N	00	N
39	20230626	110721	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	0	3	0.00	67512550	16055	73.89	4215	4215	4185	5470	2955	4215	4205.08	1.65	0	-3679	4268	4241	4213	4186	4158	4255	4200	40	1257	500	2950	5	1	7984508	337	5.14	0.43	12	0.20	820.00	9878.00	5980	20221202	-29.52	3920	20220624	7.53	5940	-29.04	20230210	4170	1.08	20230421	5980	-29.52	20221202	4135	1.93	20220715	1.37	N	115570	500	39 억		131440	N	N	0	N	00	N
40	20230626	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-10	5	-0.24	42540440	10128	46.61	4215	4215	4185	5470	2955	4215	4200.28	1.65	0	-2711	4268	4241	4213	4186	4158	4255	4200	40	1257	500	2950	5	1	7984508	336	5.13	0.43	12	0.13	820.00	9878.00	5980	20221202	-29.68	3920	20220624	7.27	5940	-29.21	20230210	4170	0.84	20230421	5980	-29.68	20221202	4135	1.69	20220715	1.37	N	115570	500	39 억		131440	N	N	0	N	00	N
41	20230626	090723	57	100.00	KOSDAQ		화학	N	N	N	N		N	4185	-30	5	-0.71	15202775	3609	16.61	4215	4215	4185	5470	2955	4215	4212.46	1.65	0	-1197	4268	4241	4213	4186	4158	4255	4200	40	1257	500	2950	5	1	7984508	334	5.10	0.42	12	0.05	820.00	9878.00	5980	20221202	-30.02	3920	20220624	6.76	5940	-29.55	20230210	4170	0.36	20230421	5980	-30.02	20221202	4135	1.21	20220715	1.37	N	115570	500	39 억		131440	N	N	0	N	00	N
42	20230623	174554	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-35	5	-0.82	91377010	21728	129.46	4210	4240	4185	5520	2975	4250	4205.50	1.69	0	-3691	4276	4262	4246	4232	4216	4270	4240	40	1272	500	2970	5	1	7984508	337	5.14	0.43	12	0.27	820.00	9878.00	5980	20221202	-29.52	3920	20220624	7.53	5940	-29.04	20230210	4170	1.08	20230421	5980	-29.52	20221202	3920	7.53	20220624	1.32	N	115570	500	39 억		135132	N	N	0	N	00	N
43	20230623	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-35	5	-0.82	89578005	21301	126.92	4210	4240	4185	5520	2975	4250	4205.34	1.69	0	-3590	4276	4262	4246	4232	4216	4270	4240	40	1272	500	2970	5	1	7984508	337	5.14	0.43	12	0.27	820.00	9878.00	5980	20221202	-29.52	3920	20220624	7.53	5940	-29.04	20230210	4170	1.08	20230421	5980	-29.52	20221202	3920	7.53	20220624	1.32	N	115570	500	39 억		135132	N	N	0	N	00	N
44	20230622	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-25	5	-0.58	71125025	16783	54.29	4235	4260	4230	5550	2995	4275	4237.92	1.72	0	-1924	4321	4297	4266	4242	4211	4282	4227	40	1277	500	2990	5	1	7984508	339	5.18	0.43	12	0.21	820.00	9878.00	5980	20221202	-28.93	3920	20220624	8.42	5940	-28.45	20230210	4170	1.92	20230421	5980	-28.93	20221202	3920	8.42	20220624	1.33	N	115570	500	39 억		137660	N	N	0	N	00	N
45	20230622	150923	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-30	5	-0.70	38898470	9169	29.66	4235	4260	4235	5550	2995	4275	4242.39	1.72	0	-1659	4321	4297	4266	4242	4211	4282	4227	40	1277	500	2990	5	1	7984508	339	5.18	0.43	12	0.11	820.00	9878.00	5980	20221202	-29.01	3920	20220624	8.29	5940	-28.54	20230210	4170	1.80	20230421	5980	-29.01	20221202	3920	8.29	20220624	1.33	N	115570	500	39 억		137660	N	N	0	N	00	N
46	20230622	140608	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-20	5	-0.47	32036235	7551	24.43	4235	4260	4235	5550	2995	4275	4242.65	1.72	0	-356	4321	4297	4266	4242	4211	4282	4227	40	1277	500	2990	5	1	7984508	340	5.19	0.43	12	0.09	820.00	9878.00	5980	20221202	-28.85	3920	20220624	8.55	5940	-28.37	20230210	4170	2.04	20230421	5980	-28.85	20221202	3920	8.55	20220624	1.33	N	115570	500	39 억		137660	N	N	0	N	00	N
47	20230622	130118	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	-35	5	-0.82	29909335	7050	22.81	4235	4260	4235	5550	2995	4275	4242.46	1.72	0	-276	4321	4297	4266	4242	4211	4282	4227	40	1277	500	2990	5	1	7984508	339	5.17	0.43	12	0.09	820.00	9878.00	5980	20221202	-29.10	3920	20220624	8.16	5940	-28.62	20230210	4170	1.68	20230421	5980	-29.10	20221202	3920	8.16	20220624	1.33	N	115570	500	39 억		137660	N	N	0	N	00	N
48	20230622	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-30	5	-0.70	29595325	6976	22.57	4235	4260	4235	5550	2995	4275	4242.45	1.72	0	-251	4321	4297	4266	4242	4211	4282	4227	40	1277	500	2990	5	1	7984508	339	5.18	0.43	12	0.09	820.00	9878.00	5980	20221202	-29.01	3920	20220624	8.29	5940	-28.54	20230210	4170	1.80	20230421	5980	-29.01	20221202	3920	8.29	20220624	1.33	N	115570	500	39 억		137660	N	N	0	N	00	N
49	20230622	110504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-25	5	-0.58	17989590	4240	13.72	4235	4260	4235	5550	2995	4275	4242.83	1.72	0	196	4321	4297	4266	4242	4211	4282	4227	40	1277	500	2990	5	1	7984508	339	5.18	0.43	12	0.05	820.00	9878.00	5980	20221202	-28.93	3920	20220624	8.42	5940	-28.45	20230210	4170	1.92	20230421	5980	-28.93	20221202	3920	8.42	20220624	1.33	N	115570	500	39 억		137660	N	N	0	N	00	N
50	20230622	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-30	5	-0.70	17649495	4160	13.46	4235	4260	4235	5550	2995	4275	4242.67	1.72	0	196	4321	4297	4266	4242	4211	4282	4227	40	1277	500	2990	5	1	7984508	339	5.18	0.43	12	0.05	820.00	9878.00	5980	20221202	-29.01	3920	20220624	8.29	5940	-28.54	20230210	4170	1.80	20230421	5980	-29.01	20221202	3920	8.29	20220624	1.33	N	115570	500	39 억		137660	N	N	0	N	00	N
51	20230622	090108	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-40	5	-0.94	8143905	1923	6.22	4235	4235	4235	5550	2995	4275	4235.00	1.72	0	0	4321	4297	4266	4242	4211	4282	4227	40	1277	500	2990	5	1	7984508	338	5.16	0.43	12	0.02	820.00	9878.00	5980	20221202	-29.18	3920	20220624	8.04	5940	-28.70	20230210	4170	1.56	20230421	5980	-29.18	20221202	3920	8.04	20220624	1.33	N	115570	500	39 억		137660	N	N	0	N	00	N
52	20230621	160313	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-15	5	-0.35	131690080	30911	144.82	4285	4290	4235	5570	3005	4290	4260.30	1.80	0	-5919	4323	4306	4273	4256	4223	4315	4265	40	1282	500	3000	5	1	7984508	341	5.21	0.43	12	0.39	820.00	9878.00	5980	20221202	-28.51	3920	20220624	9.06	5940	-28.03	20230210	4170	2.52	20230421	5980	-28.51	20221202	3920	9.06	20220624	1.33	N	115570	500	39 억		143579	N	N	0	N	00	N
53	20230621	150953	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-20	5	-0.47	130942110	30736	144.00	4285	4290	4235	5570	3005	4290	4260.22	1.80	0	-5907	4323	4306	4273	4256	4223	4315	4265	40	1282	500	3000	5	1	7984508	341	5.21	0.43	12	0.38	820.00	9878.00	5980	20221202	-28.60	3920	20220624	8.93	5940	-28.11	20230210	4170	2.40	20230421	5980	-28.60	20221202	3920	8.93	20220624	1.33	N	115570	500	39 억		143579	N	N	0	N	00	N
54	20230621	140923	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-25	5	-0.58	94727165	22219	104.09	4285	4290	4245	5570	3005	4290	4263.34	1.80	0	-4472	4323	4306	4273	4256	4223	4315	4265	40	1282	500	3000	5	1	7984508	341	5.20	0.43	12	0.28	820.00	9878.00	5980	20221202	-28.68	3920	20220624	8.80	5940	-28.20	20230210	4170	2.28	20230421	5980	-28.68	20221202	3920	8.80	20220624	1.33	N	115570	500	39 억		143579	N	N	0	N	00	N
55	20230621	130322	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-20	5	-0.47	88288280	20706	97.01	4285	4290	4245	5570	3005	4290	4263.90	1.80	0	-4256	4323	4306	4273	4256	4223	4315	4265	40	1282	500	3000	5	1	7984508	341	5.21	0.43	12	0.26	820.00	9878.00	5980	20221202	-28.60	3920	20220624	8.93	5940	-28.11	20230210	4170	2.40	20230421	5980	-28.60	20221202	3920	8.93	20220624	1.33	N	115570	500	39 억		143579	N	N	0	N	00	N
56	20230621	120424	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-5	5	-0.12	72493805	17009	79.69	4285	4290	4245	5570	3005	4290	4262.09	1.80	0	-3657	4323	4306	4273	4256	4223	4315	4265	40	1282	500	3000	5	1	7984508	342	5.23	0.43	12	0.21	820.00	9878.00	5980	20221202	-28.34	3920	20220624	9.31	5940	-27.86	20230210	4170	2.76	20230421	5980	-28.34	20221202	3920	9.31	20220624	1.33	N	115570	500	39 억		143579	N	N	0	N	00	N
57	20230621	110627	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-10	5	-0.23	68812685	16149	75.66	4285	4290	4245	5570	3005	4290	4261.11	1.80	0	-3377	4323	4306	4273	4256	4223	4315	4265	40	1282	500	3000	5	1	7984508	342	5.22	0.43	12	0.20	820.00	9878.00	5980	20221202	-28.43	3920	20220624	9.18	5940	-27.95	20230210	4170	2.64	20230421	5980	-28.43	20221202	3920	9.18	20220624	1.33	N	115570	500	39 억		143579	N	N	0	N	00	N
58	20230621	100357	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-20	5	-0.47	27804915	6496	30.43	4285	4290	4260	5570	3005	4290	4280.31	1.80	0	-843	4323	4306	4273	4256	4223	4315	4265	40	1282	500	3000	5	1	7984508	341	5.21	0.43	12	0.08	820.00	9878.00	5980	20221202	-28.60	3920	20220624	8.93	5940	-28.11	20230210	4170	2.40	20230421	5980	-28.60	20221202	3920	8.93	20220624	1.33	N	115570	500	39 억		143579	N	N	0	N	00	N
59	20230621	090112	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-15	5	-0.35	3920765	915	4.29	4285	4285	4275	5570	3005	4290	4284.99	1.80	0	0	4323	4306	4273	4256	4223	4315	4265	40	1282	500	3000	5	1	7984508	341	5.21	0.43	12	0.01	820.00	9878.00	5980	20221202	-28.51	3920	20220624	9.06	5940	-28.03	20230210	4170	2.52	20230421	5980	-28.51	20221202	3920	9.06	20220624	1.33	N	115570	500	39 억		143579	N	N	0	N	00	N
60	20230620	160734	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	45	2	1.06	90978690	21345	232.85	4245	4290	4240	5510	2975	4245	4261.71	1.85	0	-4237	4261	4252	4236	4227	4211	4257	4232	40	1267	500	2970	5	1	7984508	343	5.23	0.43	12	0.27	820.00	9878.00	5980	20221202	-28.26	3920	20220624	9.44	5940	-27.78	20230210	4170	2.88	20230421	5980	-28.26	20221202	3920	9.44	20220624	1.30	N	115570	500	39 억		147622	N	N	0	N	00	N
61	20230620	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	35	2	0.82	84885755	19923	217.33	4245	4280	4240	5510	2975	4245	4260.69	1.85	0	-4186	4261	4252	4236	4227	4211	4257	4232	40	1267	500	2970	5	1	7984508	342	5.22	0.43	12	0.25	820.00	9878.00	5980	20221202	-28.43	3920	20220624	9.18	5940	-27.95	20230210	4170	2.64	20230421	5980	-28.43	20221202	3920	9.18	20220624	1.30	N	115570	500	39 억		147622	N	N	0	N	00	N
62	20230620	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	20	2	0.47	59760395	14039	153.15	4245	4280	4240	5510	2975	4245	4256.74	1.85	0	-3093	4261	4252	4236	4227	4211	4257	4232	40	1267	500	2970	5	1	7984508	341	5.20	0.43	12	0.18	820.00	9878.00	5980	20221202	-28.68	3920	20220624	8.80	5940	-28.20	20230210	4170	2.28	20230421	5980	-28.68	20221202	3920	8.80	20220624	1.30	N	115570	500	39 억		147622	N	N	0	N	00	N
63	20230620	130442	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	25	2	0.59	58819365	13818	150.74	4245	4280	4240	5510	2975	4245	4256.72	1.85	0	-2972	4261	4252	4236	4227	4211	4257	4232	40	1267	500	2970	5	1	7984508	341	5.21	0.43	12	0.17	820.00	9878.00	5980	20221202	-28.60	3920	20220624	8.93	5940	-28.11	20230210	4170	2.40	20230421	5980	-28.60	20221202	3920	8.93	20220624	1.30	N	115570	500	39 억		147622	N	N	0	N	00	N
64	20230620	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	10	2	0.24	58563450	13758	150.08	4245	4280	4240	5510	2975	4245	4256.68	1.85	0	-2969	4261	4252	4236	4227	4211	4257	4232	40	1267	500	2970	5	1	7984508	340	5.19	0.43	12	0.17	820.00	9878.00	5980	20221202	-28.85	3920	20220624	8.55	5940	-28.37	20230210	4170	2.04	20230421	5980	-28.85	20221202	3920	8.55	20220624	1.30	N	115570	500	39 억		147622	N	N	0	N	00	N
65	20230620	110416	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	15	2	0.35	44011225	10343	112.83	4245	4280	4240	5510	2975	4245	4255.17	1.85	0	-2526	4261	4252	4236	4227	4211	4257	4232	40	1267	500	2970	5	1	7984508	340	5.20	0.43	12	0.13	820.00	9878.00	5980	20221202	-28.76	3920	20220624	8.67	5940	-28.28	20230210	4170	2.16	20230421	5980	-28.76	20221202	3920	8.67	20220624	1.30	N	115570	500	39 억		147622	N	N	0	N	00	N
66	20230620	100823	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	35	2	0.82	28160295	6621	72.23	4245	4280	4240	5510	2975	4245	4253.18	1.85	0	-821	4261	4252	4236	4227	4211	4257	4232	40	1267	500	2970	5	1	7984508	342	5.22	0.43	12	0.08	820.00	9878.00	5980	20221202	-28.43	3920	20220624	9.18	5940	-27.95	20230210	4170	2.64	20230421	5980	-28.43	20221202	3920	9.18	20220624	1.30	N	115570	500	39 억		147622	N	N	0	N	00	N
67	20230620	090407	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	15	2	0.35	13173200	3101	33.83	4245	4270	4240	5510	2975	4245	4248.05	1.85	0	-54	4261	4252	4236	4227	4211	4257	4232	40	1267	500	2970	5	1	7984508	340	5.20	0.43	12	0.04	820.00	9878.00	5980	20221202	-28.76	3920	20220624	8.67	5940	-28.28	20230210	4170	2.16	20230421	5980	-28.76	20221202	3920	8.67	20220624	1.30	N	115570	500	39 억		147622	N	N	0	N	00	N
68	20230619	160526	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	25	2	0.59	38605300	9117	58.42	4220	4245	4220	5480	2955	4220	4234.40	1.87	0	-1307	4280	4250	4235	4205	4190	4242	4197	40	1262	500	2950	5	1	7984508	339	5.18	0.43	12	0.11	820.00	9878.00	5980	20221202	-29.01	3920	20220624	8.29	5940	-28.54	20230210	4170	1.80	20230421	5980	-29.01	20221202	3920	8.29	20220624	1.22	N	115570	500	39 억		148929	N	N	0	N	00	N
69	20230619	150724	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	20	2	0.47	33182810	7839	50.23	4220	4245	4220	5480	2955	4220	4233.04	1.87	0	-1278	4280	4250	4235	4205	4190	4242	4197	40	1262	500	2950	5	1	7984508	339	5.17	0.43	12	0.10	820.00	9878.00	5980	20221202	-29.10	3920	20220624	8.16	5940	-28.62	20230210	4170	1.68	20230421	5980	-29.10	20221202	3920	8.16	20220624	1.22	N	115570	500	39 억		148929	N	N	0	N	00	N
70	20230619	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	15	2	0.36	28256640	6677	42.78	4220	4240	4220	5480	2955	4220	4231.94	1.87	0	-1271	4280	4250	4235	4205	4190	4242	4197	40	1262	500	2950	5	1	7984508	338	5.16	0.43	12	0.08	820.00	9878.00	5980	20221202	-29.18	3920	20220624	8.04	5940	-28.70	20230210	4170	1.56	20230421	5980	-29.18	20221202	3920	8.04	20220624	1.22	N	115570	500	39 억		148929	N	N	0	N	00	N
71	20230619	130213	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	10	2	0.24	26807565	6335	40.59	4220	4240	4220	5480	2955	4220	4231.66	1.87	0	-1170	4280	4250	4235	4205	4190	4242	4197	40	1262	500	2950	5	1	7984508	338	5.16	0.43	12	0.08	820.00	9878.00	5980	20221202	-29.26	3920	20220624	7.91	5940	-28.79	20230210	4170	1.44	20230421	5980	-29.26	20221202	3920	7.91	20220624	1.22	N	115570	500	39 억		148929	N	N	0	N	00	N
72	20230619	120340	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	10	2	0.24	23559495	5568	35.68	4220	4240	4220	5480	2955	4220	4231.23	1.87	0	-994	4280	4250	4235	4205	4190	4242	4197	40	1262	500	2950	5	1	7984508	338	5.16	0.43	12	0.07	820.00	9878.00	5980	20221202	-29.26	3920	20220624	7.91	5940	-28.79	20230210	4170	1.44	20230421	5980	-29.26	20221202	3920	7.91	20220624	1.22	N	115570	500	39 억		148929	N	N	0	N	00	N
73	20230619	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	20	2	0.47	20704415	4894	31.36	4220	4240	4220	5480	2955	4220	4230.57	1.87	0	-777	4280	4250	4235	4205	4190	4242	4197	40	1262	500	2950	5	1	7984508	339	5.17	0.43	12	0.06	820.00	9878.00	5980	20221202	-29.10	3920	20220624	8.16	5940	-28.62	20230210	4170	1.68	20230421	5980	-29.10	20221202	3920	8.16	20220624	1.22	N	115570	500	39 억		148929	N	N	0	N	00	N
74	20230619	100619	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	5	2	0.12	13910025	3289	21.08	4220	4235	4220	5480	2955	4220	4229.26	1.87	0	-373	4280	4250	4235	4205	4190	4242	4197	40	1262	500	2950	5	1	7984508	337	5.15	0.43	12	0.04	820.00	9878.00	5980	20221202	-29.35	3920	20220624	7.78	5940	-28.87	20230210	4170	1.32	20230421	5980	-29.35	20221202	3920	7.78	20220624	1.22	N	115570	500	39 억		148929	N	N	0	N	00	N
75	20230619	090402	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	5	2	0.12	4861500	1151	7.38	4220	4235	4220	5480	2955	4220	4223.72	1.87	0	-42	4280	4250	4235	4205	4190	4242	4197	40	1262	500	2950	5	1	7984508	337	5.15	0.43	12	0.01	820.00	9878.00	5980	20221202	-29.35	3920	20220624	7.78	5940	-28.87	20230210	4170	1.32	20230421	5980	-29.35	20221202	3920	7.78	20220624	1.22	N	115570	500	39 억		148929	N	N	0	N	00	N
76	20230616	160354	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-25	5	-0.59	66079045	15592	30.52	4245	4265	4220	5510	2975	4245	4238.01	1.88	0	-2206	4411	4327	4276	4192	4141	4302	4167	40	1267	500	2970	5	1	7984508	337	5.15	0.43	12	0.20	820.00	9878.00	5980	20221202	-29.43	3920	20220624	7.65	5940	-28.96	20230210	4170	1.20	20230421	5980	-29.43	20221202	3920	7.65	20220624	1.27	N	115570	500	39 억		150442	N	N	0	N	00	N
77	20230616	150709	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-20	5	-0.47	59830795	14112	27.62	4245	4265	4225	5510	2975	4245	4239.71	1.88	0	-1502	4411	4327	4276	4192	4141	4302	4167	40	1267	500	2970	5	1	7984508	337	5.15	0.43	12	0.18	820.00	9878.00	5980	20221202	-29.35	3920	20220624	7.78	5940	-28.87	20230210	4170	1.32	20230421	5980	-29.35	20221202	3920	7.78	20220624	1.27	N	115570	500	39 억		150442	N	N	0	N	00	N
78	20230616	140857	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	0	3	0.00	43859630	10335	20.23	4245	4265	4235	5510	2975	4245	4243.80	1.88	0	-1093	4411	4327	4276	4192	4141	4302	4167	40	1267	500	2970	5	1	7984508	339	5.18	0.43	12	0.13	820.00	9878.00	5980	20221202	-29.01	3920	20220624	8.29	5940	-28.54	20230210	4170	1.80	20230421	5980	-29.01	20221202	3920	8.29	20220624	1.27	N	115570	500	39 억		150442	N	N	0	N	00	N
79	20230616	130132	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	-5	5	-0.12	39704835	9356	18.31	4245	4265	4235	5510	2975	4245	4243.78	1.88	0	-771	4411	4327	4276	4192	4141	4302	4167	40	1267	500	2970	5	1	7984508	339	5.17	0.43	12	0.12	820.00	9878.00	5980	20221202	-29.10	3920	20220624	8.16	5940	-28.62	20230210	4170	1.68	20230421	5980	-29.10	20221202	3920	8.16	20220624	1.27	N	115570	500	39 억		150442	N	N	0	N	00	N
80	20230616	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	-5	5	-0.12	35482930	8360	16.36	4245	4265	4235	5510	2975	4245	4244.37	1.88	0	-395	4411	4327	4276	4192	4141	4302	4167	40	1267	500	2970	5	1	7984508	339	5.17	0.43	12	0.10	820.00	9878.00	5980	20221202	-29.10	3920	20220624	8.16	5940	-28.62	20230210	4170	1.68	20230421	5980	-29.10	20221202	3920	8.16	20220624	1.27	N	115570	500	39 억		150442	N	N	0	N	00	N
81	20230616	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	0	3	0.00	34320460	8086	15.83	4245	4265	4235	5510	2975	4245	4244.43	1.88	0	-395	4411	4327	4276	4192	4141	4302	4167	40	1267	500	2970	5	1	7984508	339	5.18	0.43	12	0.10	820.00	9878.00	5980	20221202	-29.01	3920	20220624	8.29	5940	-28.54	20230210	4170	1.80	20230421	5980	-29.01	20221202	3920	8.29	20220624	1.27	N	115570	500	39 억		150442	N	N	0	N	00	N
82	20230616	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	5	2	0.12	30410725	7165	14.02	4245	4265	4235	5510	2975	4245	4244.34	1.88	0	-382	4411	4327	4276	4192	4141	4302	4167	40	1267	500	2970	5	1	7984508	339	5.18	0.43	12	0.09	820.00	9878.00	5980	20221202	-28.93	3920	20220624	8.42	5940	-28.45	20230210	4170	1.92	20230421	5980	-28.93	20221202	3920	8.42	20220624	1.27	N	115570	500	39 억		150442	N	N	0	N	00	N
83	20230616	090826	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	10	2	0.24	11485035	2705	5.29	4245	4265	4245	5510	2975	4245	4245.85	1.88	0	-32	4411	4327	4276	4192	4141	4302	4167	40	1267	500	2970	5	1	7984508	340	5.19	0.43	12	0.03	820.00	9878.00	5980	20221202	-28.85	3920	20220624	8.55	5940	-28.37	20230210	4170	2.04	20230421	5980	-28.85	20221202	3920	8.55	20220624	1.27	N	115570	500	39 억		150442	N	N	0	N	00	N
84	20230615	150409	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-95	5	-2.18	206500270	48495	320.73	4360	4360	4225	5660	3055	4360	4258.17	1.89	0	59	4463	4411	4373	4321	4283	4392	4302	40	1302	500	3050	5	1	7984508	341	5.20	0.43	12	0.61	820.00	9878.00	5980	20221202	-28.68	3920	20220624	8.80	5940	-28.20	20230210	4170	2.28	20230421	5980	-28.68	20221202	3920	8.80	20220624	1.14	N	115570	500	39 억		150636	N	N	0	N	00	N
85	20230615	140207	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-105	5	-2.41	194520705	45678	302.10	4360	4360	4225	5660	3055	4360	4258.52	1.89	0	89	4463	4411	4373	4321	4283	4392	4302	40	1302	500	3050	5	1	7984508	340	5.19	0.43	12	0.57	820.00	9878.00	5980	20221202	-28.85	3920	20220624	8.55	5940	-28.37	20230210	4170	2.04	20230421	5980	-28.85	20221202	3920	8.55	20220624	1.14	N	115570	500	39 억		150636	N	N	0	N	00	N
86	20230615	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-110	5	-2.52	189580165	44516	294.42	4360	4360	4225	5660	3055	4360	4258.69	1.89	0	368	4463	4411	4373	4321	4283	4392	4302	40	1302	500	3050	5	1	7984508	339	5.18	0.43	12	0.56	820.00	9878.00	5980	20221202	-28.93	3920	20220624	8.42	5940	-28.45	20230210	4170	1.92	20230421	5980	-28.93	20221202	3920	8.42	20220624	1.14	N	115570	500	39 억		150636	N	N	0	N	00	N
87	20230615	120119	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-125	5	-2.87	176176490	41356	273.52	4360	4360	4225	5660	3055	4360	4260.00	1.89	0	420	4463	4411	4373	4321	4283	4392	4302	40	1302	500	3050	5	1	7984508	338	5.16	0.43	12	0.52	820.00	9878.00	5980	20221202	-29.18	3920	20220624	8.04	5940	-28.70	20230210	4170	1.56	20230421	5980	-29.18	20221202	3920	8.04	20220624	1.14	N	115570	500	39 억		150636	N	N	0	N	00	N
88	20230615	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-110	5	-2.52	141716020	33228	219.76	4360	4360	4230	5660	3055	4360	4264.96	1.89	0	687	4463	4411	4373	4321	4283	4392	4302	40	1302	500	3050	5	1	7984508	339	5.18	0.43	12	0.42	820.00	9878.00	5980	20221202	-28.93	3920	20220624	8.42	5940	-28.45	20230210	4170	1.92	20230421	5980	-28.93	20221202	3920	8.42	20220624	1.14	N	115570	500	39 억		150636	N	N	0	N	00	N
89	20230611	184640	57	100.00	KOSDAQ		화학	N	N	N	N		N	4485	65	2	1.47	83463095	18731	75.63	4420	4485	4420	5740	3095	4420	4453.70	1.94	-366	-390	4450	4435	4405	4390	4360	4442	4397	40	1322	500	3090	5	1	7984508	358	5.47	0.45	12	0.23	820.00	9878.00	5980	20221202	-25.00	3920	20220624	14.41	5940	-24.49	20230210	4170	7.55	20230421	5980	-25.00	20221202	3920	14.41	20220624	0.98	N	115570	500	39 억		154582	N	N	0	N	00	N
90	20230611	180057	57	100.00	KOSDAQ		화학	N	N	N	N		N	4485	65	2	1.47	83463095	18731	75.63	4420	4485	4420	5740	3095	4420	4453.70	1.94	-366	-390	4450	4435	4405	4390	4360	4442	4397	40	1322	500	3090	5	1	7984508	358	5.47	0.45	12	0.23	820.00	9878.00	5980	20221202	-25.00	3920	20220624	14.41	5940	-24.49	20230210	4170	7.55	20230421	5980	-25.00	20221202	3920	14.41	20220624	0.98	N	115570	500	39 억		154582	N	N	0	N	00	N