KissMeData/060260/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	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1036	-71	5	-6.41	1077668506	1035280	13.21	1095	1099	1018	1439	775	1107	1040.75	1.64	0	-60953	1275	1190	1115	1030	955	1233	1073	208	332	500	680	1	1	41560045	431	-14.39	2.25	12	2.49	-72.00	461.00	1445	20220811	-28.30	740	20230103	40.00	1200	-13.67	20230629	740	40.00	20230103	1445	-28.30	20220811	740	40.00	20230103	0.24	N	060260	500	207 억		680743	N	N	0	N	00	N
3	20230630	150528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1038	-69	5	-6.23	1048373897	1006953	12.85	1095	1099	1018	1439	775	1107	1040.93	1.64	0	-60660	1275	1190	1115	1030	955	1233	1073	208	332	500	680	1	1	41560045	431	-14.42	2.25	12	2.42	-72.00	461.00	1445	20220811	-28.17	740	20230103	40.27	1200	-13.50	20230629	740	40.27	20230103	1445	-28.17	20220811	740	40.27	20230103	0.24	N	060260	500	207 억		680743	N	N	0	N	00	N
4	20230630	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1030	-77	5	-6.96	965967693	927380	11.83	1095	1099	1018	1439	775	1107	1041.39	1.64	0	-74133	1275	1190	1115	1030	955	1233	1073	208	332	500	680	1	1	41560045	428	-14.31	2.23	12	2.23	-72.00	461.00	1445	20220811	-28.72	740	20230103	39.19	1200	-14.17	20230629	740	39.19	20230103	1445	-28.72	20220811	740	39.19	20230103	0.24	N	060260	500	207 억		680743	N	N	0	N	00	N
5	20230630	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-65	5	-5.87	900806058	864487	11.03	1095	1099	1018	1439	775	1107	1041.78	1.64	0	-65127	1275	1190	1115	1030	955	1233	1073	208	332	500	680	1	1	41560045	433	-14.47	2.26	12	2.08	-72.00	461.00	1445	20220811	-27.89	740	20230103	40.81	1200	-13.17	20230629	740	40.81	20230103	1445	-27.89	20220811	740	40.81	20230103	0.24	N	060260	500	207 억		680743	N	N	0	N	00	N
6	20230630	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	-78	5	-7.05	861462717	826523	10.54	1095	1099	1018	1439	775	1107	1042.03	1.64	0	-60177	1275	1190	1115	1030	955	1233	1073	208	332	500	680	1	1	41560045	428	-14.29	2.23	12	1.99	-72.00	461.00	1445	20220811	-28.79	740	20230103	39.05	1200	-14.25	20230629	740	39.05	20230103	1445	-28.79	20220811	740	39.05	20230103	0.24	N	060260	500	207 억		680743	N	N	0	N	00	N
7	20230630	110526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1036	-71	5	-6.41	782321056	749730	9.56	1095	1099	1018	1439	775	1107	1043.21	1.64	0	-57924	1275	1190	1115	1030	955	1233	1073	208	332	500	680	1	1	41560045	431	-14.39	2.25	12	1.80	-72.00	461.00	1445	20220811	-28.30	740	20230103	40.00	1200	-13.67	20230629	740	40.00	20230103	1445	-28.30	20220811	740	40.00	20230103	0.24	N	060260	500	207 억		680743	N	N	0	N	00	N
8	20230630	100526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1046	-61	5	-5.51	616293526	589284	7.52	1095	1099	1018	1439	775	1107	1045.51	1.64	0	-31301	1275	1190	1115	1030	955	1233	1073	208	332	500	680	1	1	41560045	435	-14.53	2.27	12	1.42	-72.00	461.00	1445	20220811	-27.61	740	20230103	41.35	1200	-12.83	20230629	740	41.35	20230103	1445	-27.61	20220811	740	41.35	20230103	0.24	N	060260	500	207 억		680743	N	N	0	N	00	N
9	20230630	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	1042	-65	5	-5.87	204223527	191849	2.45	1095	1099	1029	1439	775	1107	1063.81	1.64	0	-363	1275	1190	1115	1030	955	1233	1073	208	332	500	680	1	1	41560045	433	-14.47	2.26	12	0.46	-72.00	461.00	1445	20220811	-27.89	740	20230103	40.81	1200	-13.17	20230629	740	40.81	20230103	1445	-27.89	20220811	740	40.81	20230103	0.24	N	060260	500	207 억		680743	N	N	0	N	00	N
10	20230629	160526	57	100.00	KOSDAQ		화학	N	N	N	N		N	1107	45	2	4.24	8636128261	7664782	1832.47	1062	1200	1040	1380	744	1062	1126.75	1.51	0	52359	1098	1080	1047	1029	996	1089	1038	208	318	500	650	1	1	41560045	460	-15.38	2.40	12	18.44	-72.00	461.00	1445	20220811	-23.39	740	20230103	49.59	1200	-7.75	20230629	740	49.59	20230103	1445	-23.39	20220811	740	49.59	20230103	0.24	N	060260	500	207 억		627920	N	N	0	N	00	N
11	20230629	150523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1098	36	2	3.39	8484555187	7527133	1799.56	1062	1200	1040	1380	744	1062	1127.21	1.51	0	36793	1098	1080	1047	1029	996	1089	1038	208	318	500	650	1	1	41560045	456	-15.25	2.38	12	18.11	-72.00	461.00	1445	20220811	-24.01	740	20230103	48.38	1200	-8.50	20230629	740	48.38	20230103	1445	-24.01	20220811	740	48.38	20230103	0.24	N	060260	500	207 억		627920	N	N	0	N	00	N
12	20230629	140523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1100	38	2	3.58	8218710568	7285980	1741.91	1062	1200	1040	1380	744	1062	1128.03	1.51	0	37874	1098	1080	1047	1029	996	1089	1038	208	318	500	650	1	1	41560045	457	-15.28	2.39	12	17.53	-72.00	461.00	1445	20220811	-23.88	740	20230103	48.65	1200	-8.33	20230629	740	48.65	20230103	1445	-23.88	20220811	740	48.65	20230103	0.24	N	060260	500	207 억		627920	N	N	0	N	00	N
13	20230629	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1097	35	2	3.30	7970206431	7061192	1688.17	1062	1200	1040	1380	744	1062	1128.75	1.51	0	11239	1098	1080	1047	1029	996	1089	1038	208	318	500	650	1	1	41560045	456	-15.24	2.38	12	16.99	-72.00	461.00	1445	20220811	-24.08	740	20230103	48.24	1200	-8.58	20230629	740	48.24	20230103	1445	-24.08	20220811	740	48.24	20230103	0.24	N	060260	500	207 억		627920	N	N	0	N	00	N
14	20230629	120525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1088	26	2	2.45	7607502203	6731855	1609.43	1062	1200	1040	1380	744	1062	1130.09	1.51	0	-42583	1098	1080	1047	1029	996	1089	1038	208	318	500	650	1	1	41560045	452	-15.11	2.36	12	16.20	-72.00	461.00	1445	20220811	-24.71	740	20230103	47.03	1200	-9.33	20230629	740	47.03	20230103	1445	-24.71	20220811	740	47.03	20230103	0.24	N	060260	500	207 억		627920	N	N	0	N	00	N
15	20230629	110524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1091	29	2	2.73	6859707658	6038868	1443.75	1062	1200	1040	1380	744	1062	1135.95	1.51	0	-37741	1098	1080	1047	1029	996	1089	1038	208	318	500	650	1	1	41560045	453	-15.15	2.37	12	14.53	-72.00	461.00	1445	20220811	-24.50	740	20230103	47.43	1200	-9.08	20230629	740	47.43	20230103	1445	-24.50	20220811	740	47.43	20230103	0.24	N	060260	500	207 억		627920	N	N	0	N	00	N
16	20230629	100525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1081	19	2	1.79	394118113	367032	87.75	1062	1096	1040	1380	744	1062	1073.85	1.51	0	-23850	1098	1080	1047	1029	996	1089	1038	208	318	500	650	1	1	41560045	449	-15.01	2.34	12	0.88	-72.00	461.00	1445	20220811	-25.19	740	20230103	46.08	1100	-1.73	20230626	740	46.08	20230103	1445	-25.19	20220811	740	46.08	20230103	0.24	N	060260	500	207 억		627920	N	N	0	N	00	N
17	20230629	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	1078	16	2	1.51	76280379	70816	16.93	1062	1095	1062	1380	744	1062	1077.52	1.51	0	-11623	1098	1080	1047	1029	996	1089	1038	208	318	500	650	1	1	41560045	448	-14.97	2.34	12	0.17	-72.00	461.00	1445	20220811	-25.40	740	20230103	45.68	1100	-2.00	20230626	740	45.68	20230103	1445	-25.40	20220811	740	45.68	20230103	0.24	N	060260	500	207 억		627920	N	N	0	N	00	N
18	20230628	160519	57	100.00	KOSDAQ		화학	N	N	N	N		N	1062	48	2	4.73	408622668	391876	87.33	1014	1065	1014	1318	710	1014	1042.84	1.34	0	69507	1097	1055	1033	991	969	1044	980	208	304	500	620	1	1	41560045	441	-14.75	2.30	12	0.94	-72.00	461.00	1445	20220811	-26.51	740	20230103	43.51	1100	-3.45	20230626	740	43.51	20230103	1445	-26.51	20220811	740	43.51	20230103	0.24	N	060260	500	207 억		558414	N	N	0	N	00	N
19	20230628	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	41	2	4.04	375040152	360129	80.26	1014	1065	1014	1318	710	1014	1041.54	1.34	0	70626	1097	1055	1033	991	969	1044	980	208	304	500	620	1	1	41560045	438	-14.65	2.29	12	0.87	-72.00	461.00	1445	20220811	-26.99	740	20230103	42.57	1100	-4.09	20230626	740	42.57	20230103	1445	-26.99	20220811	740	42.57	20230103	0.24	N	060260	500	207 억		558414	N	N	0	N	00	N
20	20230628	140520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1053	39	2	3.85	322846591	310624	69.22	1014	1065	1014	1318	710	1014	1039.49	1.34	0	63102	1097	1055	1033	991	969	1044	980	208	304	500	620	1	1	41560045	438	-14.62	2.28	12	0.75	-72.00	461.00	1445	20220811	-27.13	740	20230103	42.30	1100	-4.27	20230626	740	42.30	20230103	1445	-27.13	20220811	740	42.30	20230103	0.24	N	060260	500	207 억		558414	N	N	0	N	00	N
21	20230628	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1049	35	2	3.45	267813924	258384	57.58	1014	1065	1014	1318	710	1014	1036.65	1.34	0	65941	1097	1055	1033	991	969	1044	980	208	304	500	620	1	1	41560045	436	-14.57	2.28	12	0.62	-72.00	461.00	1445	20220811	-27.40	740	20230103	41.76	1100	-4.64	20230626	740	41.76	20230103	1445	-27.40	20220811	740	41.76	20230103	0.24	N	060260	500	207 억		558414	N	N	0	N	00	N
22	20230628	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1058	44	2	4.34	246124265	237691	52.97	1014	1065	1014	1318	710	1014	1035.64	1.34	0	62467	1097	1055	1033	991	969	1044	980	208	304	500	620	1	1	41560045	440	-14.69	2.30	12	0.57	-72.00	461.00	1445	20220811	-26.78	740	20230103	42.97	1100	-3.82	20230626	740	42.97	20230103	1445	-26.78	20220811	740	42.97	20230103	0.24	N	060260	500	207 억		558414	N	N	0	N	00	N
23	20230628	110525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	19	2	1.87	168745992	164136	36.58	1014	1045	1014	1318	710	1014	1028.24	1.34	0	45891	1097	1055	1033	991	969	1044	980	208	304	500	620	1	1	41560045	429	-14.35	2.24	12	0.39	-72.00	461.00	1445	20220811	-28.51	740	20230103	39.59	1100	-6.09	20230626	740	39.59	20230103	1445	-28.51	20220811	740	39.59	20230103	0.24	N	060260	500	207 억		558414	N	N	0	N	00	N
24	20230628	100525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1037	23	2	2.27	129622234	126289	28.14	1014	1040	1014	1318	710	1014	1026.57	1.34	0	28348	1097	1055	1033	991	969	1044	980	208	304	500	620	1	1	41560045	431	-14.40	2.25	12	0.30	-72.00	461.00	1445	20220811	-28.24	740	20230103	40.14	1100	-5.73	20230626	740	40.14	20230103	1445	-28.24	20220811	740	40.14	20230103	0.24	N	060260	500	207 억		558414	N	N	0	N	00	N
25	20230628	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	19	2	1.87	48273780	47343	10.55	1014	1034	1014	1318	710	1014	1019.87	1.34	0	17650	1097	1055	1033	991	969	1044	980	208	304	500	620	1	1	41560045	429	-14.35	2.24	12	0.11	-72.00	461.00	1445	20220811	-28.51	740	20230103	39.59	1100	-6.09	20230626	740	39.59	20230103	1445	-28.51	20220811	740	39.59	20230103	0.24	N	060260	500	207 억		558414	N	N	0	N	00	N
26	20230627	160522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	-77	5	-7.06	456748956	438989	56.37	1067	1075	1011	1418	764	1091	1040.56	1.44	0	-39746	1138	1114	1076	1052	1014	1095	1033	208	327	500	670	1	1	41560045	421	-14.08	2.20	12	1.06	-72.00	461.00	1445	20220811	-29.83	740	20230103	37.03	1100	-7.82	20230626	740	37.03	20230103	1445	-29.83	20220811	740	37.03	20230103	0.24	N	060260	500	207 억		598160	N	N	0	N	00	N
27	20230627	150525	57	100.00	KOSDAQ		화학	N	N	N	N		N	1024	-67	5	-6.14	414378033	397392	51.03	1067	1075	1024	1418	764	1091	1042.66	1.44	0	-36727	1138	1114	1076	1052	1014	1095	1033	208	327	500	670	1	1	41560045	426	-14.22	2.22	12	0.96	-72.00	461.00	1445	20220811	-29.13	740	20230103	38.38	1100	-6.91	20230626	740	38.38	20230103	1445	-29.13	20220811	740	38.38	20230103	0.24	N	060260	500	207 억		598160	N	N	0	N	00	N
28	20230627	140530	57	100.00	KOSDAQ		화학	N	N	N	N		N	1044	-47	5	-4.31	319279651	305606	39.24	1067	1075	1033	1418	764	1091	1044.64	1.44	0	-24841	1138	1114	1076	1052	1014	1095	1033	208	327	500	670	1	1	41560045	434	-14.50	2.26	12	0.74	-72.00	461.00	1445	20220811	-27.75	740	20230103	41.08	1100	-5.09	20230626	740	41.08	20230103	1445	-27.75	20220811	740	41.08	20230103	0.24	N	060260	500	207 억		598160	N	N	0	N	00	N
29	20230627	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	-46	5	-4.22	264650473	253225	32.52	1067	1075	1033	1418	764	1091	1045.00	1.44	0	-17433	1138	1114	1076	1052	1014	1095	1033	208	327	500	670	1	1	41560045	434	-14.51	2.27	12	0.61	-72.00	461.00	1445	20220811	-27.68	740	20230103	41.22	1100	-5.00	20230626	740	41.22	20230103	1445	-27.68	20220811	740	41.22	20230103	0.24	N	060260	500	207 억		598160	N	N	0	N	00	N
30	20230627	120532	57	100.00	KOSDAQ		화학	N	N	N	N		N	1045	-46	5	-4.22	247424090	236767	30.40	1067	1075	1033	1418	764	1091	1044.88	1.44	0	-13787	1138	1114	1076	1052	1014	1095	1033	208	327	500	670	1	1	41560045	434	-14.51	2.27	12	0.57	-72.00	461.00	1445	20220811	-27.68	740	20230103	41.22	1100	-5.00	20230626	740	41.22	20230103	1445	-27.68	20220811	740	41.22	20230103	0.24	N	060260	500	207 억		598160	N	N	0	N	00	N
31	20230627	110533	57	100.00	KOSDAQ		화학	N	N	N	N		N	1041	-50	5	-4.58	214075130	204791	26.30	1067	1075	1033	1418	764	1091	1045.18	1.44	0	-10062	1138	1114	1076	1052	1014	1095	1033	208	327	500	670	1	1	41560045	433	-14.46	2.26	12	0.49	-72.00	461.00	1445	20220811	-27.96	740	20230103	40.68	1100	-5.36	20230626	740	40.68	20230103	1445	-27.96	20220811	740	40.68	20230103	0.24	N	060260	500	207 억		598160	N	N	0	N	00	N
32	20230627	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1050	-41	5	-3.76	107963891	102736	13.19	1067	1075	1041	1418	764	1091	1050.62	1.44	0	-743	1138	1114	1076	1052	1014	1095	1033	208	327	500	670	1	1	41560045	436	-14.58	2.28	12	0.25	-72.00	461.00	1445	20220811	-27.34	740	20230103	41.89	1100	-4.55	20230626	740	41.89	20230103	1445	-27.34	20220811	740	41.89	20230103	0.24	N	060260	500	207 억		598160	N	N	0	N	00	N
33	20230627	090522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1055	-36	5	-3.30	41563518	39502	5.07	1067	1067	1041	1418	764	1091	1051.51	1.44	0	9111	1138	1114	1076	1052	1014	1095	1033	208	327	500	670	1	1	41560045	438	-14.65	2.29	12	0.10	-72.00	461.00	1445	20220811	-26.99	740	20230103	42.57	1100	-4.09	20230626	740	42.57	20230103	1445	-26.99	20220811	740	42.57	20230103	0.24	N	060260	500	207 억		598160	N	N	0	N	00	N
34	20230626	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1091	21	2	1.96	817979397	767692	112.78	1100	1100	1038	1391	749	1070	1065.08	1.60	0	-79470	1106	1088	1052	1034	998	1097	1043	208	321	500	660	1	1	41560045	453	-15.15	2.37	12	1.85	-72.00	461.00	1445	20220811	-24.50	740	20230103	47.43	1100	-0.82	20230626	740	47.43	20230103	1445	-24.50	20220811	740	47.43	20230103	0.24	N	060260	500	207 억		665597	N	N	0	N	00	N
35	20230626	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1063	-7	5	-0.65	738518060	694279	102.00	1100	1100	1038	1391	749	1070	1063.70	1.60	0	-81905	1106	1088	1052	1034	998	1097	1043	208	321	500	660	1	1	41560045	442	-14.76	2.31	12	1.67	-72.00	461.00	1445	20220811	-26.44	740	20230103	43.65	1100	-3.36	20230626	740	43.65	20230103	1445	-26.44	20220811	740	43.65	20230103	0.24	N	060260	500	207 억		665597	N	N	0	N	00	N
36	20230626	140524	57	100.00	KOSDAQ		화학	N	N	N	N		N	1051	-19	5	-1.78	682902008	641466	94.24	1100	1100	1038	1391	749	1070	1064.58	1.60	0	-78129	1106	1088	1052	1034	998	1097	1043	208	321	500	660	1	1	41560045	437	-14.60	2.28	12	1.54	-72.00	461.00	1445	20220811	-27.27	740	20230103	42.03	1100	-4.45	20230626	740	42.03	20230103	1445	-27.27	20220811	740	42.03	20230103	0.24	N	060260	500	207 억		665597	N	N	0	N	00	N
37	20230626	130523	57	100.00	KOSDAQ		화학	N	N	N	N		N	1043	-27	5	-2.52	638789569	599297	88.04	1100	1100	1038	1391	749	1070	1065.89	1.60	0	-75257	1106	1088	1052	1034	998	1097	1043	208	321	500	660	1	1	41560045	433	-14.49	2.26	12	1.44	-72.00	461.00	1445	20220811	-27.82	740	20230103	40.95	1100	-5.18	20230626	740	40.95	20230103	1445	-27.82	20220811	740	40.95	20230103	0.24	N	060260	500	207 억		665597	N	N	0	N	00	N
38	20230626	120520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1056	-14	5	-1.31	531664960	496925	73.00	1100	1100	1041	1391	749	1070	1069.91	1.60	0	-71176	1106	1088	1052	1034	998	1097	1043	208	321	500	660	1	1	41560045	439	-14.67	2.29	12	1.20	-72.00	461.00	1445	20220811	-26.92	740	20230103	42.70	1100	-4.00	20230626	740	42.70	20230103	1445	-26.92	20220811	740	42.70	20230103	0.24	N	060260	500	207 억		665597	N	N	0	N	00	N
39	20230626	110520	57	100.00	KOSDAQ		화학	N	N	N	N		N	1061	-9	5	-0.84	506731609	473367	69.54	1100	1100	1041	1391	749	1070	1070.49	1.60	0	-70608	1106	1088	1052	1034	998	1097	1043	208	321	500	660	1	1	41560045	441	-14.74	2.30	12	1.14	-72.00	461.00	1445	20220811	-26.57	740	20230103	43.38	1100	-3.55	20230626	740	43.38	20230103	1445	-26.57	20220811	740	43.38	20230103	0.24	N	060260	500	207 억		665597	N	N	0	N	00	N
40	20230626	100521	57	100.00	KOSDAQ		화학	N	N	N	N		N	1063	-7	5	-0.65	456974985	426336	62.63	1100	1100	1041	1391	749	1070	1071.87	1.60	0	-70745	1106	1088	1052	1034	998	1097	1043	208	321	500	660	1	1	41560045	442	-14.76	2.31	12	1.03	-72.00	461.00	1445	20220811	-26.44	740	20230103	43.65	1100	-3.36	20230626	740	43.65	20230103	1445	-26.44	20220811	740	43.65	20230103	0.24	N	060260	500	207 억		665597	N	N	0	N	00	N
41	20230626	090522	57	100.00	KOSDAQ		화학	N	N	N	N		N	1072	2	2	0.19	173947052	160186	23.53	1100	1100	1070	1391	749	1070	1086.08	1.60	0	-30699	1106	1088	1052	1034	998	1097	1043	208	321	500	660	1	1	41560045	446	-14.89	2.33	12	0.39	-72.00	461.00	1445	20220811	-25.81	740	20230103	44.86	1100	-2.55	20230626	740	44.86	20230103	1445	-25.81	20220811	740	44.86	20230103	0.24	N	060260	500	207 억		665597	N	N	0	N	00	N
42	20230623	164105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1070	50	2	4.90	593634318	562150	264.19	1016	1070	1016	1326	714	1020	1043.93	1.51	0	35733	1045	1032	1016	1003	987	1039	1010	208	306	500	630	1	1	41560045	445	-14.86	2.32	12	1.35	-72.00	461.00	1445	20220811	-25.95	740	20230103	44.59	1073	-0.28	20230615	740	44.59	20230103	1445	-25.95	20220811	740	44.59	20230103	0.24	N	060260	500	207 억		628983	N	N	0	N	00	N
43	20230623	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1034	14	2	1.37	273976343	265355	124.71	1016	1043	1016	1326	714	1020	1032.57	1.51	0	29809	1045	1032	1016	1003	987	1039	1010	208	306	500	630	1	1	41560045	430	-14.36	2.24	12	0.64	-72.00	461.00	1445	20220811	-28.44	740	20230103	39.73	1073	-3.63	20230615	740	39.73	20230103	1445	-28.44	20220811	740	39.73	20230103	0.24	N	060260	500	207 억		628983	N	N	0	N	00	N
44	20230622	160619	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	-6	5	-0.58	216836132	212769	50.08	1011	1029	1000	1333	719	1026	1019.12	1.53	0	-4444	1060	1043	1024	1007	988	1051	1015	208	307	500	630	1	1	41560045	424	-14.17	2.21	12	0.51	-72.00	461.00	1445	20220811	-29.41	740	20230103	37.84	1073	-4.94	20230615	740	37.84	20230103	1445	-29.41	20220811	740	37.84	20230103	0.24	N	060260	500	207 억		637750	N	N	0	N	00	N
45	20230622	150155	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	-8	5	-0.78	191914005	188282	44.32	1011	1029	1000	1333	719	1026	1019.29	1.53	0	-4310	1060	1043	1024	1007	988	1051	1015	208	307	500	630	1	1	41560045	423	-14.14	2.21	12	0.45	-72.00	461.00	1445	20220811	-29.55	740	20230103	37.57	1073	-5.13	20230615	740	37.57	20230103	1445	-29.55	20220811	740	37.57	20230103	0.24	N	060260	500	207 억		637750	N	N	0	N	00	N
46	20230622	140904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	-7	5	-0.68	169741183	166557	39.21	1011	1029	1000	1333	719	1026	1019.12	1.53	0	-2189	1060	1043	1024	1007	988	1051	1015	208	307	500	630	1	1	41560045	423	-14.15	2.21	12	0.40	-72.00	461.00	1445	20220811	-29.48	740	20230103	37.70	1073	-5.03	20230615	740	37.70	20230103	1445	-29.48	20220811	740	37.70	20230103	0.24	N	060260	500	207 억		637750	N	N	0	N	00	N
47	20230622	130108	57	100.00	KOSDAQ		화학	N	N	N	N		N	1022	-4	5	-0.39	143284166	140536	33.08	1011	1029	1000	1333	719	1026	1019.55	1.53	0	-2811	1060	1043	1024	1007	988	1051	1015	208	307	500	630	1	1	41560045	425	-14.19	2.22	12	0.34	-72.00	461.00	1445	20220811	-29.27	740	20230103	38.11	1073	-4.75	20230615	740	38.11	20230103	1445	-29.27	20220811	740	38.11	20230103	0.24	N	060260	500	207 억		637750	N	N	0	N	00	N
48	20230622	120731	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	3	2	0.29	126221512	123830	29.15	1011	1029	1000	1333	719	1026	1019.31	1.53	0	366	1060	1043	1024	1007	988	1051	1015	208	307	500	630	1	1	41560045	428	-14.29	2.23	12	0.30	-72.00	461.00	1445	20220811	-28.79	740	20230103	39.05	1073	-4.10	20230615	740	39.05	20230103	1445	-28.79	20220811	740	39.05	20230103	0.24	N	060260	500	207 억		637750	N	N	0	N	00	N
49	20230622	110920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1021	-5	5	-0.49	97012386	95315	22.44	1011	1029	1000	1333	719	1026	1017.81	1.53	0	798	1060	1043	1024	1007	988	1051	1015	208	307	500	630	1	1	41560045	424	-14.18	2.21	12	0.23	-72.00	461.00	1445	20220811	-29.34	740	20230103	37.97	1073	-4.85	20230615	740	37.97	20230103	1445	-29.34	20220811	740	37.97	20230103	0.24	N	060260	500	207 억		637750	N	N	0	N	00	N
50	20230622	100643	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	-6	5	-0.58	70660991	69303	16.31	1011	1029	1000	1333	719	1026	1019.59	1.53	0	-3054	1060	1043	1024	1007	988	1051	1015	208	307	500	630	1	1	41560045	424	-14.17	2.21	12	0.17	-72.00	461.00	1445	20220811	-29.41	740	20230103	37.84	1073	-4.94	20230615	740	37.84	20230103	1445	-29.41	20220811	740	37.84	20230103	0.24	N	060260	500	207 억		637750	N	N	0	N	00	N
51	20230622	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-16	5	-1.56	14833880	14732	3.47	1011	1012	1000	1333	719	1026	1006.92	1.53	0	-457	1060	1043	1024	1007	988	1051	1015	208	307	500	630	1	1	41560045	420	-14.03	2.19	12	0.04	-72.00	461.00	1445	20220811	-30.10	740	20230103	36.49	1073	-5.87	20230615	740	36.49	20230103	1445	-30.10	20220811	740	36.49	20230103	0.24	N	060260	500	207 억		637750	N	N	0	N	00	N
52	20230621	161029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1026	3	2	0.29	432878176	424049	74.69	1023	1041	1005	1329	717	1023	1020.80	1.48	0	26621	1089	1056	1007	974	925	1072	990	208	306	500	630	1	1	41560045	426	-14.25	2.23	12	1.02	-72.00	461.00	1445	20220811	-29.00	740	20230103	38.65	1073	-4.38	20230615	740	38.65	20230103	1445	-29.00	20220811	740	38.65	20230103	0.24	N	060260	500	207 억		613644	N	N	0	N	00	N
53	20230621	150340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1016	-7	5	-0.68	413773229	405367	71.40	1023	1041	1005	1329	717	1023	1020.73	1.48	0	27968	1089	1056	1007	974	925	1072	990	208	306	500	630	1	1	41560045	422	-14.11	2.20	12	0.98	-72.00	461.00	1445	20220811	-29.69	740	20230103	37.30	1073	-5.31	20230615	740	37.30	20230103	1445	-29.69	20220811	740	37.30	20230103	0.24	N	060260	500	207 억		613644	N	N	0	N	00	N
54	20230621	140808	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	-10	5	-0.98	346648700	339758	59.85	1023	1041	1005	1329	717	1023	1020.27	1.48	0	23293	1089	1056	1007	974	925	1072	990	208	306	500	630	1	1	41560045	421	-14.07	2.20	12	0.82	-72.00	461.00	1445	20220811	-29.90	740	20230103	36.89	1073	-5.59	20230615	740	36.89	20230103	1445	-29.90	20220811	740	36.89	20230103	0.24	N	060260	500	207 억		613644	N	N	0	N	00	N
55	20230621	130639	57	100.00	KOSDAQ		화학	N	N	N	N		N	1022	-1	5	-0.10	321526719	314927	55.47	1023	1041	1005	1329	717	1023	1020.95	1.48	0	19040	1089	1056	1007	974	925	1072	990	208	306	500	630	1	1	41560045	425	-14.19	2.22	12	0.76	-72.00	461.00	1445	20220811	-29.27	740	20230103	38.11	1073	-4.75	20230615	740	38.11	20230103	1445	-29.27	20220811	740	38.11	20230103	0.24	N	060260	500	207 억		613644	N	N	0	N	00	N
56	20230621	120902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1033	10	2	0.98	269963071	264561	46.60	1023	1041	1005	1329	717	1023	1020.41	1.48	0	13098	1089	1056	1007	974	925	1072	990	208	306	500	630	1	1	41560045	429	-14.35	2.24	12	0.64	-72.00	461.00	1445	20220811	-28.51	740	20230103	39.59	1073	-3.73	20230615	740	39.59	20230103	1445	-28.51	20220811	740	39.59	20230103	0.24	N	060260	500	207 억		613644	N	N	0	N	00	N
57	20230621	110644	57	100.00	KOSDAQ		화학	N	N	N	N		N	1023	0	3	0.00	212511770	208290	36.69	1023	1041	1005	1329	717	1023	1020.25	1.48	0	10292	1089	1056	1007	974	925	1072	990	208	306	500	630	1	1	41560045	425	-14.21	2.22	12	0.50	-72.00	461.00	1445	20220811	-29.20	740	20230103	38.24	1073	-4.66	20230615	740	38.24	20230103	1445	-29.20	20220811	740	38.24	20230103	0.24	N	060260	500	207 억		613644	N	N	0	N	00	N
58	20230621	100356	57	100.00	KOSDAQ		화학	N	N	N	N		N	1009	-14	5	-1.37	150404347	147038	25.90	1023	1041	1005	1329	717	1023	1022.89	1.48	0	20841	1089	1056	1007	974	925	1072	990	208	306	500	630	1	1	41560045	419	-14.01	2.19	12	0.35	-72.00	461.00	1445	20220811	-30.17	740	20230103	36.35	1073	-5.96	20230615	740	36.35	20230103	1445	-30.17	20220811	740	36.35	20230103	0.24	N	060260	500	207 억		613644	N	N	0	N	00	N
59	20230621	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	1026	3	2	0.29	75437995	73306	12.91	1023	1041	1020	1329	717	1023	1029.20	1.48	0	22990	1089	1056	1007	974	925	1072	990	208	306	500	630	1	1	41560045	426	-14.25	2.23	12	0.18	-72.00	461.00	1445	20220811	-29.00	740	20230103	38.65	1073	-4.38	20230615	740	38.65	20230103	1445	-29.00	20220811	740	38.65	20230103	0.24	N	060260	500	207 억		613644	N	N	0	N	00	N
60	20230620	160217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1023	57	2	5.90	568672602	564011	254.91	958	1040	958	1255	677	966	1008.27	1.35	0	50671	987	976	966	955	945	982	961	208	289	500	590	1	1	41560045	425	-14.21	2.22	12	1.36	-72.00	461.00	1445	20220811	-29.20	740	20230103	38.24	1073	-4.66	20230615	740	38.24	20230103	1445	-29.20	20220811	740	38.24	20230103	0.24	N	060260	500	207 억		561813	N	N	0	N	00	N
61	20230620	150649	57	100.00	KOSDAQ		화학	N	N	N	N		N	1029	63	2	6.52	526831304	522962	236.36	958	1040	958	1255	677	966	1007.40	1.35	0	44751	987	976	966	955	945	982	961	208	289	500	590	1	1	41560045	428	-14.29	2.23	12	1.26	-72.00	461.00	1445	20220811	-28.79	740	20230103	39.05	1073	-4.10	20230615	740	39.05	20230103	1445	-28.79	20220811	740	39.05	20230103	0.24	N	060260	500	207 억		561813	N	N	0	N	00	N
62	20230620	140728	57	100.00	KOSDAQ		화학	N	N	N	N		N	1024	58	2	6.00	419419465	417970	188.90	958	1040	958	1255	677	966	1003.47	1.35	0	32658	987	976	966	955	945	982	961	208	289	500	590	1	1	41560045	426	-14.22	2.22	12	1.01	-72.00	461.00	1445	20220811	-29.13	740	20230103	38.38	1073	-4.57	20230615	740	38.38	20230103	1445	-29.13	20220811	740	38.38	20230103	0.24	N	060260	500	207 억		561813	N	N	0	N	00	N
63	20230620	130217	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	35	2	3.62	251188302	253257	114.46	958	1017	958	1255	677	966	991.83	1.35	0	36758	987	976	966	955	945	982	961	208	289	500	590	1	1	41560045	416	-13.90	2.17	12	0.61	-72.00	461.00	1445	20220811	-30.73	740	20230103	35.27	1073	-6.71	20230615	740	35.27	20230103	1445	-30.73	20220811	740	35.27	20230103	0.24	N	060260	500	207 억		561813	N	N	0	N	00	N
64	20230620	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	39	2	4.04	217147686	219382	99.15	958	1017	958	1255	677	966	989.82	1.35	0	33944	987	976	966	955	945	982	961	208	289	500	590	1	1	41560045	418	-13.96	2.18	12	0.53	-72.00	461.00	1445	20220811	-30.45	740	20230103	35.81	1073	-6.34	20230615	740	35.81	20230103	1445	-30.45	20220811	740	35.81	20230103	0.24	N	060260	500	207 억		561813	N	N	0	N	00	N
65	20230620	110117	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	29	2	3.00	123403528	125907	56.90	958	997	958	1255	677	966	980.12	1.35	0	15299	987	976	966	955	945	982	961	208	289	500	590	1	1	41560045	414	-13.82	2.16	12	0.30	-72.00	461.00	1445	20220811	-31.14	740	20230103	34.46	1073	-7.27	20230615	740	34.46	20230103	1445	-31.14	20220811	740	34.46	20230103	0.24	N	060260	500	207 억		561813	N	N	0	N	00	N
66	20230620	100908	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	26	2	2.69	96383484	98589	44.56	958	997	958	1255	677	966	977.63	1.35	0	16285	987	976	966	955	945	982	961	208	289	500	590	1	1	41560045	412	-13.78	2.15	12	0.24	-72.00	461.00	1445	20220811	-31.35	740	20230103	34.05	1073	-7.55	20230615	740	34.05	20230103	1445	-31.35	20220811	740	34.05	20230103	0.24	N	060260	500	207 억		561813	N	N	0	N	00	N
67	20230620	090638	57	100.00	KOSDAQ		화학	N	N	N	N		N	974	8	2	0.83	26257891	27239	12.31	958	974	958	1255	677	966	963.98	1.35	0	14451	987	976	966	955	945	982	961	208	289	500	590	1	1	41560045	405	-13.53	2.11	12	0.07	-72.00	461.00	1445	20220811	-32.60	740	20230103	31.62	1073	-9.23	20230615	740	31.62	20230103	1445	-32.60	20220811	740	31.62	20230103	0.24	N	060260	500	207 억		561813	N	N	0	N	00	N
68	20230619	160533	57	100.00	KOSDAQ		화학	N	N	N	N		N	966	3	2	0.31	211274030	219494	69.53	964	977	956	1251	675	963	962.54	1.33	0	8230	1017	990	973	946	929	981	937	208	288	500	590	1	1	41560045	401	-13.42	2.10	12	0.53	-72.00	461.00	1445	20220811	-33.15	740	20230103	30.54	1073	-9.97	20230615	740	30.54	20230103	1445	-33.15	20220811	740	30.54	20230103	0.27	N	060260	500	207 억		554091	N	N	0	N	00	N
69	20230619	150443	57	100.00	KOSDAQ		화학	N	N	N	N		N	965	2	2	0.21	195981717	203653	64.51	964	977	956	1251	675	963	962.33	1.33	0	7168	1017	990	973	946	929	981	937	208	288	500	590	1	1	41560045	401	-13.40	2.09	12	0.49	-72.00	461.00	1445	20220811	-33.22	740	20230103	30.41	1073	-10.07	20230615	740	30.41	20230103	1445	-33.22	20220811	740	30.41	20230103	0.27	N	060260	500	207 억		554091	N	N	0	N	00	N
70	20230619	140600	57	100.00	KOSDAQ		화학	N	N	N	N		N	957	-6	5	-0.62	150434437	156245	49.49	964	977	956	1251	675	963	962.81	1.33	0	1664	1017	990	973	946	929	981	937	208	288	500	590	1	1	41560045	398	-13.29	2.08	12	0.38	-72.00	461.00	1445	20220811	-33.77	740	20230103	29.32	1073	-10.81	20230615	740	29.32	20230103	1445	-33.77	20220811	740	29.32	20230103	0.27	N	060260	500	207 억		554091	N	N	0	N	00	N
71	20230619	130408	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	0	3	0.00	118528118	122958	38.95	964	977	958	1251	675	963	963.97	1.33	0	3151	1017	990	973	946	929	981	937	208	288	500	590	1	1	41560045	400	-13.38	2.09	12	0.30	-72.00	461.00	1445	20220811	-33.36	740	20230103	30.14	1073	-10.25	20230615	740	30.14	20230103	1445	-33.36	20220811	740	30.14	20230103	0.27	N	060260	500	207 억		554091	N	N	0	N	00	N
72	20230619	120604	57	100.00	KOSDAQ		화학	N	N	N	N		N	961	-2	5	-0.21	104492514	108354	34.32	964	977	958	1251	675	963	964.36	1.33	0	3095	1017	990	973	946	929	981	937	208	288	500	590	1	1	41560045	399	-13.35	2.08	12	0.26	-72.00	461.00	1445	20220811	-33.49	740	20230103	29.86	1073	-10.44	20230615	740	29.86	20230103	1445	-33.49	20220811	740	29.86	20230103	0.27	N	060260	500	207 억		554091	N	N	0	N	00	N
73	20230619	110838	57	100.00	KOSDAQ		화학	N	N	N	N		N	964	1	2	0.10	77522052	80292	25.43	964	977	960	1251	675	963	965.50	1.33	0	-25	1017	990	973	946	929	981	937	208	288	500	590	1	1	41560045	401	-13.39	2.09	12	0.19	-72.00	461.00	1445	20220811	-33.29	740	20230103	30.27	1073	-10.16	20230615	740	30.27	20230103	1445	-33.29	20220811	740	30.27	20230103	0.27	N	060260	500	207 억		554091	N	N	0	N	00	N
74	20230619	100423	57	100.00	KOSDAQ		화학	N	N	N	N		N	970	7	2	0.73	56962047	59015	18.69	964	977	960	1251	675	963	965.21	1.33	0	-3591	1017	990	973	946	929	981	937	208	288	500	590	1	1	41560045	403	-13.47	2.10	12	0.14	-72.00	461.00	1445	20220811	-32.87	740	20230103	31.08	1073	-9.60	20230615	740	31.08	20230103	1445	-32.87	20220811	740	31.08	20230103	0.27	N	060260	500	207 억		554091	N	N	0	N	00	N
75	20230619	090150	57	100.00	KOSDAQ		화학	N	N	N	N		N	965	2	2	0.21	6950319	7208	2.28	964	965	964	1251	675	963	964.25	1.33	0	10	1017	990	973	946	929	981	937	208	288	500	590	1	1	41560045	401	-13.40	2.09	12	0.02	-72.00	461.00	1445	20220811	-33.22	740	20230103	30.41	1073	-10.07	20230615	740	30.41	20230103	1445	-33.22	20220811	740	30.41	20230103	0.27	N	060260	500	207 억		554091	N	N	0	N	00	N
76	20230616	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	963	-37	5	-3.70	305342779	312521	39.65	1000	1000	956	1300	700	1000	977.03	1.35	0	-7699	1103	1051	1021	969	939	1036	954	208	300	500	620	1	1	41560045	400	-13.38	2.09	12	0.75	-72.00	461.00	1445	20220811	-33.36	740	20230103	30.14	1073	-10.25	20230615	740	30.14	20230103	1445	-33.36	20220811	740	30.14	20230103	0.24	N	060260	500	207 억		561982	N	N	0	N	00	N
77	20230616	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	968	-32	5	-3.20	285285134	291723	37.01	1000	1000	956	1300	700	1000	977.93	1.35	0	-7451	1103	1051	1021	969	939	1036	954	208	300	500	620	1	1	41560045	402	-13.44	2.10	12	0.70	-72.00	461.00	1445	20220811	-33.01	740	20230103	30.81	1073	-9.79	20230615	740	30.81	20230103	1445	-33.01	20220811	740	30.81	20230103	0.24	N	060260	500	207 억		561982	N	N	0	N	00	N
78	20230616	140255	57	100.00	KOSDAQ		화학	N	N	N	N		N	976	-24	5	-2.40	190136710	193357	24.53	1000	1000	971	1300	700	1000	983.35	1.35	0	4113	1103	1051	1021	969	939	1036	954	208	300	500	620	1	1	41560045	406	-13.56	2.12	12	0.47	-72.00	461.00	1445	20220811	-32.46	740	20230103	31.89	1073	-9.04	20230615	740	31.89	20230103	1445	-32.46	20220811	740	31.89	20230103	0.24	N	060260	500	207 억		561982	N	N	0	N	00	N
79	20230616	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	-16	5	-1.60	167881132	170631	21.65	1000	1000	971	1300	700	1000	983.88	1.35	0	1601	1103	1051	1021	969	939	1036	954	208	300	500	620	1	1	41560045	409	-13.67	2.13	12	0.41	-72.00	461.00	1445	20220811	-31.90	740	20230103	32.97	1073	-8.29	20230615	740	32.97	20230103	1445	-31.90	20220811	740	32.97	20230103	0.24	N	060260	500	207 억		561982	N	N	0	N	00	N
80	20230616	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	-12	5	-1.20	98918565	100246	12.72	1000	1000	971	1300	700	1000	986.76	1.35	0	-5336	1103	1051	1021	969	939	1036	954	208	300	500	620	1	1	41560045	411	-13.72	2.14	12	0.24	-72.00	461.00	1445	20220811	-31.63	740	20230103	33.51	1073	-7.92	20230615	740	33.51	20230103	1445	-31.63	20220811	740	33.51	20230103	0.24	N	060260	500	207 억		561982	N	N	0	N	00	N
81	20230616	110255	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	-10	5	-1.00	85870068	87025	11.04	1000	1000	971	1300	700	1000	986.73	1.35	0	-4868	1103	1051	1021	969	939	1036	954	208	300	500	620	1	1	41560045	411	-13.75	2.15	12	0.21	-72.00	461.00	1445	20220811	-31.49	740	20230103	33.78	1073	-7.74	20230615	740	33.78	20230103	1445	-31.49	20220811	740	33.78	20230103	0.24	N	060260	500	207 억		561982	N	N	0	N	00	N
82	20230616	100644	57	100.00	KOSDAQ		화학	N	N	N	N		N	997	-3	5	-0.30	67403228	68288	8.66	1000	1000	971	1300	700	1000	987.04	1.35	0	-1744	1103	1051	1021	969	939	1036	954	208	300	500	620	1	1	41560045	414	-13.85	2.16	12	0.16	-72.00	461.00	1445	20220811	-31.00	740	20230103	34.73	1073	-7.08	20230615	740	34.73	20230103	1445	-31.00	20220811	740	34.73	20230103	0.24	N	060260	500	207 억		561982	N	N	0	N	00	N
83	20230616	090407	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	-20	5	-2.00	25967845	26190	3.32	1000	1000	971	1300	700	1000	991.52	1.35	0	-1006	1103	1051	1021	969	939	1036	954	208	300	500	620	1	1	41560045	407	-13.61	2.13	12	0.06	-72.00	461.00	1445	20220811	-32.18	740	20230103	32.43	1073	-8.67	20230615	740	32.43	20230103	1445	-32.18	20220811	740	32.43	20230103	0.24	N	060260	500	207 억		561982	N	N	0	N	00	N
84	20230615	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	992	-70	5	-6.59	791396823	772875	79.44	1025	1073	991	1380	744	1062	1023.96	1.38	0	-12442	1130	1096	1028	994	926	1113	1011	208	318	500	650	1	1	41560045	412	-13.78	2.15	12	1.86	-72.00	461.00	1445	20220811	-31.35	740	20230103	34.05	1073	-7.55	20230615	740	34.05	20230103	1445	-31.35	20220811	740	34.05	20230103	0.24	N	060260	500	207 억		572215	N	N	0	N	00	N
85	20230615	141000	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	-59	5	-5.56	756870166	738193	75.88	1025	1073	991	1380	744	1062	1025.30	1.38	0	-11019	1130	1096	1028	994	926	1113	1011	208	318	500	650	1	1	41560045	417	-13.93	2.18	12	1.78	-72.00	461.00	1445	20220811	-30.59	740	20230103	35.54	1073	-6.52	20230615	740	35.54	20230103	1445	-30.59	20220811	740	35.54	20230103	0.24	N	060260	500	207 억		572215	N	N	0	N	00	N
86	20230615	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	-56	5	-5.27	675064451	656399	67.47	1025	1073	999	1380	744	1062	1028.44	1.38	0	-6536	1130	1096	1028	994	926	1113	1011	208	318	500	650	1	1	41560045	418	-13.97	2.18	12	1.58	-72.00	461.00	1445	20220811	-30.38	740	20230103	35.95	1073	-6.24	20230615	740	35.95	20230103	1445	-30.38	20220811	740	35.95	20230103	0.24	N	060260	500	207 억		572215	N	N	0	N	00	N
87	20230615	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-52	5	-4.90	651476438	632966	65.06	1025	1073	999	1380	744	1062	1029.24	1.38	0	-6716	1130	1096	1028	994	926	1113	1011	208	318	500	650	1	1	41560045	420	-14.03	2.19	12	1.52	-72.00	461.00	1445	20220811	-30.10	740	20230103	36.49	1073	-5.87	20230615	740	36.49	20230103	1445	-30.10	20220811	740	36.49	20230103	0.24	N	060260	500	207 억		572215	N	N	0	N	00	N
88	20230615	110659	57	100.00	KOSDAQ		화학	N	N	N	N		N	1020	-42	5	-3.95	518140858	500719	51.47	1025	1073	1010	1380	744	1062	1034.79	1.38	0	-241	1130	1096	1028	994	926	1113	1011	208	318	500	650	1	1	41560045	424	-14.17	2.21	12	1.20	-72.00	461.00	1445	20220811	-29.41	740	20230103	37.84	1073	-4.94	20230615	740	37.84	20230103	1445	-29.41	20220811	740	37.84	20230103	0.24	N	060260	500	207 억		572215	N	N	0	N	00	N
89	20230611	184526	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	10	2	1.03	77869583	79617	40.06	970	990	961	1261	679	970	978.05	1.36	21279	21660	999	984	976	961	953	980	957	208	291	500	600	1	1	41560045	407	-13.61	2.13	12	0.19	-72.00	461.00	1445	20220811	-32.18	740	20230103	32.43	1019	-3.83	20230523	740	32.43	20230103	1445	-32.18	20220811	740	32.43	20230103	0.24	N	060260	500	207 억		566966	N	N	0	N	00	N