KissMeData/290380/price/prices-20240101.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	20240123	121115	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
3	20240123	111110	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
4	20240123	101110	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
5	20240123	091111	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
6	20240119	161103	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
7	20240119	151106	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
8	20240119	141104	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
9	20240119	131105	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
10	20240119	121109	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
11	20240119	111108	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
12	20240119	101112	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
13	20240119	091106	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
14	20240118	161102	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
15	20240118	151103	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
16	20240118	141104	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
17	20240118	131101	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
18	20240118	121105	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
19	20240118	111104	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
20	20240118	101100	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
21	20240118	091102	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
22	20240117	161059	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
23	20240117	151103	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
24	20240117	141059	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
25	20240117	131059	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
26	20240117	121101	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
27	20240117	111102	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
28	20240117	101059	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
29	20240117	091102	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
30	20240116	161057	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
31	20240116	151055	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
32	20240116	141058	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
33	20240116	131100	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
34	20240116	121056	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
35	20240116	111056	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
36	20240116	101055	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
37	20240116	091054	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
38	20240115	161054	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
39	20240115	151054	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
40	20240115	141053	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
41	20240115	131052	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
42	20240115	121053	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
43	20240115	111053	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
44	20240115	101048	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
45	20240115	091051	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
46	20240112	161103	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
47	20240112	151050	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
48	20240112	141049	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
49	20240112	131044	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
50	20240112	121048	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
51	20240112	111044	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
52	20240112	101045	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
53	20240112	091047	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
54	20240111	161039	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
55	20240111	151046	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
56	20240111	141043	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
57	20240111	131040	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
58	20240111	121041	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
59	20240111	111043	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
60	20240111	101041	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
61	20240111	091042	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
62	20240110	161037	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
63	20240110	151041	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
64	20240110	141042	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
65	20240110	131038	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
66	20240110	121041	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
67	20240110	111040	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
68	20240110	101038	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
69	20240110	091038	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
70	20240109	161035	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
71	20240109	151038	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
72	20240109	141036	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
73	20240109	131036	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
74	20240109	121045	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
75	20240109	111040	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
76	20240109	101037	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
77	20240109	091038	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
78	20240108	161035	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
79	20240108	151036	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
80	20240108	141035	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
81	20240108	131035	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
82	20240108	121036	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
83	20240108	111037	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
84	20240108	101037	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
85	20240108	091034	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
86	20240105	161034	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
87	20240105	151035	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
88	20240105	141032	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
89	20240105	131034	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
90	20240105	121034	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
91	20240105	111031	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
92	20240105	101034	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
93	20240105	091032	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
94	20240104	161028	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
95	20240104	151031	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
96	20240104	141031	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
97	20240104	131031	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
98	20240104	121029	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
99	20240104	111028	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
100	20240104	101027	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
101	20240104	091031	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
102	20240103	161027	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
103	20240103	151024	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
104	20240103	141022	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
105	20240103	131024	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
106	20240103	121029	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
107	20240103	111024	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
108	20240103	101024	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
109	20240103	091023	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	2300	0.00	20240102	2300	0.00	20240102	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
110	20240102	161021	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	0	0.00	0	0	0.00	0	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
111	20240102	151021	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	0	0.00	0	0	0.00	0	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
112	20240102	141021	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	0	0.00	0	0	0.00	0	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
113	20240102	131016	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	0	0.00	0	0	0.00	0	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
114	20240102	121015	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	0	0.00	0	0	0.00	0	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
115	20240102	111014	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	0	0.00	0	0	0.00	0	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
116	20240102	101006	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	0	0.00	0	0	0.00	0	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N
117	20240102	090953	58	100.00	KOSDAQ		화학	N	N	N	N		N	2300	0	3	0.00	0	0	0.00	0	0	0	2990	1610	2300	0.00	4.24	0	0	2300	2300	2300	2300	2300	2300	2300	124	690	500	0	5	1	24713612	568	-3.11	0.53	12	0.00	-740.00	4311.00	4100	20230202	-43.90	2150	20230411	6.98	0	0.00	0	0	0.00	0	4100	-43.90	20230202	2150	6.98	20230411	0.25	N	290380	500	123 억		1047810	N	N	0	N	00	N