KissMeData/294140/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	121120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2250	-10	5	-0.44	115267860	51377	17.90	2260	2295	2210	2935	1585	2260	2243.57	0.43	0	11731	2456	2357	2286	2187	2116	2322	2152	210	675	500	1400	5	1	42000000	945	-5.16	7.17	12	0.12	-436.00	314.00	12547	20230329	-82.07	1902	20231031	18.30	2680	-16.04	20240116	2210	1.81	20240123	13100	-82.82	20230329	1902	18.30	20231031	0.00	N	294140	500	210 억		180339	N	N	0	N	00	N
3	20240123	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-5	5	-0.22	104918105	46800	16.31	2260	2295	2210	2935	1585	2260	2241.84	0.43	0	14398	2456	2357	2286	2187	2116	2322	2152	210	675	500	1400	5	1	42000000	947	-5.17	7.18	12	0.11	-436.00	314.00	12547	20230329	-82.03	1902	20231031	18.56	2680	-15.86	20240116	2210	2.04	20240123	13100	-82.79	20230329	1902	18.56	20231031	0.00	N	294140	500	210 억		180339	N	N	0	N	00	N
4	20240123	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2275	15	2	0.66	91230440	40721	14.19	2260	2295	2210	2935	1585	2260	2240.38	0.43	0	14420	2456	2357	2286	2187	2116	2322	2152	210	675	500	1400	5	1	42000000	956	-5.22	7.25	12	0.10	-436.00	314.00	12547	20230329	-81.87	1902	20231031	19.61	2680	-15.11	20240116	2210	2.94	20240123	13100	-82.63	20230329	1902	19.61	20231031	0.00	N	294140	500	210 억		180339	N	N	0	N	00	N
5	20240123	091116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-20	5	-0.88	24129295	10810	3.77	2260	2295	2210	2935	1585	2260	2232.13	0.43	0	-931	2456	2357	2286	2187	2116	2322	2152	210	675	500	1400	5	1	42000000	941	-5.14	7.13	12	0.03	-436.00	314.00	12547	20230329	-82.15	1902	20231031	17.77	2680	-16.42	20240116	2210	1.36	20240123	13100	-82.90	20230329	1902	17.77	20231031	0.00	N	294140	500	210 억		180339	N	N	0	N	00	N
6	20240119	161109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-50	5	-2.07	482484310	202677	45.62	2385	2460	2350	3130	1690	2410	2380.59	0.59	0	-42266	2656	2532	2441	2317	2226	2595	2380	210	720	500	1490	5	1	42000000	991	-5.41	7.52	12	0.48	-436.00	314.00	12547	20230329	-81.19	1902	20231031	24.08	2680	-11.94	20240116	2225	6.07	20240102	13100	-81.98	20230329	1902	24.08	20231031	0.00	N	294140	500	210 억		248715	N	N	0	N	00	N
7	20240119	151112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-50	5	-2.07	454660150	190872	42.96	2385	2460	2350	3130	1690	2410	2382.02	0.59	0	-40657	2656	2532	2441	2317	2226	2595	2380	210	720	500	1490	5	1	42000000	991	-5.41	7.52	12	0.45	-436.00	314.00	12547	20230329	-81.19	1902	20231031	24.08	2680	-11.94	20240116	2225	6.07	20240102	13100	-81.98	20230329	1902	24.08	20231031	0.00	N	294140	500	210 억		248715	N	N	0	N	00	N
8	20240119	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-45	5	-1.87	417398410	175085	39.41	2385	2460	2355	3130	1690	2410	2383.98	0.59	0	-34991	2656	2532	2441	2317	2226	2595	2380	210	720	500	1490	5	1	42000000	993	-5.42	7.53	12	0.42	-436.00	314.00	12547	20230329	-81.15	1902	20231031	24.34	2680	-11.75	20240116	2225	6.29	20240102	13100	-81.95	20230329	1902	24.34	20231031	0.00	N	294140	500	210 억		248715	N	N	0	N	00	N
9	20240119	131110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-40	5	-1.66	381140485	159791	35.97	2385	2460	2355	3130	1690	2410	2385.24	0.59	0	-26384	2656	2532	2441	2317	2226	2595	2380	210	720	500	1490	5	1	42000000	995	-5.44	7.55	12	0.38	-436.00	314.00	12547	20230329	-81.11	1902	20231031	24.61	2680	-11.57	20240116	2225	6.52	20240102	13100	-81.91	20230329	1902	24.61	20231031	0.00	N	294140	500	210 억		248715	N	N	0	N	00	N
10	20240119	121115	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-45	5	-1.87	363971410	152537	34.33	2385	2460	2355	3130	1690	2410	2386.12	0.59	0	-23656	2656	2532	2441	2317	2226	2595	2380	210	720	500	1490	5	1	42000000	993	-5.42	7.53	12	0.36	-436.00	314.00	12547	20230329	-81.15	1902	20231031	24.34	2680	-11.75	20240116	2225	6.29	20240102	13100	-81.95	20230329	1902	24.34	20231031	0.00	N	294140	500	210 억		248715	N	N	0	N	00	N
11	20240119	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-35	5	-1.45	253880740	106035	23.87	2385	2460	2365	3130	1690	2410	2394.31	0.59	0	7406	2656	2532	2441	2317	2226	2595	2380	210	720	500	1490	5	1	42000000	998	-5.45	7.56	12	0.25	-436.00	314.00	12547	20230329	-81.07	1902	20231031	24.87	2680	-11.38	20240116	2225	6.74	20240102	13100	-81.87	20230329	1902	24.87	20231031	0.00	N	294140	500	210 억		248715	N	N	0	N	00	N
12	20240119	101117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	-20	5	-0.83	167163295	69568	15.66	2385	2460	2365	3130	1690	2410	2402.88	0.59	0	10871	2656	2532	2441	2317	2226	2595	2380	210	720	500	1490	5	1	42000000	1004	-5.48	7.61	12	0.17	-436.00	314.00	12547	20230329	-80.95	1902	20231031	25.66	2680	-10.82	20240116	2225	7.42	20240102	13100	-81.76	20230329	1902	25.66	20231031	0.00	N	294140	500	210 억		248715	N	N	0	N	00	N
13	20240119	091111	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	35	2	1.45	34432345	14199	3.20	2385	2460	2385	3130	1690	2410	2424.98	0.59	0	-2720	2656	2532	2441	2317	2226	2595	2380	210	720	500	1490	5	1	42000000	1027	-5.61	7.79	12	0.03	-436.00	314.00	12547	20230329	-80.51	1902	20231031	28.55	2680	-8.77	20240116	2225	9.89	20240102	13100	-81.34	20230329	1902	28.55	20231031	0.00	N	294140	500	210 억		248715	N	N	0	N	00	N
14	20240118	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	45	2	1.90	1089059030	442162	86.80	2365	2565	2350	3070	1660	2365	2463.14	0.51	0	29252	2675	2520	2435	2280	2195	2477	2237	210	705	500	1460	5	1	42000000	1012	-5.53	7.68	12	1.05	-436.00	314.00	12547	20230329	-80.79	1902	20231031	26.71	2680	-10.07	20240116	2225	8.31	20240102	13100	-81.60	20230329	1902	26.71	20231031	0.00	N	294140	500	210 억		215797	N	N	0	N	00	N
15	20240118	151108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	45	2	1.90	1063992005	431768	84.76	2365	2565	2350	3070	1660	2365	2464.27	0.51	0	29062	2675	2520	2435	2280	2195	2477	2237	210	705	500	1460	5	1	42000000	1012	-5.53	7.68	12	1.03	-436.00	314.00	12547	20230329	-80.79	1902	20231031	26.71	2680	-10.07	20240116	2225	8.31	20240102	13100	-81.60	20230329	1902	26.71	20231031	0.00	N	294140	500	210 억		215797	N	N	0	N	00	N
16	20240118	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	40	2	1.69	1015477055	411576	80.79	2365	2565	2350	3070	1660	2365	2467.29	0.51	0	31968	2675	2520	2435	2280	2195	2477	2237	210	705	500	1460	5	1	42000000	1010	-5.52	7.66	12	0.98	-436.00	314.00	12547	20230329	-80.83	1902	20231031	26.45	2680	-10.26	20240116	2225	8.09	20240102	13100	-81.64	20230329	1902	26.45	20231031	0.00	N	294140	500	210 억		215797	N	N	0	N	00	N
17	20240118	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	65	2	2.75	874478930	353122	69.32	2365	2565	2350	3070	1660	2365	2476.42	0.51	0	45934	2675	2520	2435	2280	2195	2477	2237	210	705	500	1460	5	1	42000000	1021	-5.57	7.74	12	0.84	-436.00	314.00	12547	20230329	-80.63	1902	20231031	27.76	2680	-9.33	20240116	2225	9.21	20240102	13100	-81.45	20230329	1902	27.76	20231031	0.00	N	294140	500	210 억		215797	N	N	0	N	00	N
18	20240118	121110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	55	2	2.33	855293285	345252	67.77	2365	2565	2350	3070	1660	2365	2477.30	0.51	0	45656	2675	2520	2435	2280	2195	2477	2237	210	705	500	1460	5	1	42000000	1016	-5.55	7.71	12	0.82	-436.00	314.00	12547	20230329	-80.71	1902	20231031	27.23	2680	-9.70	20240116	2225	8.76	20240102	13100	-81.53	20230329	1902	27.23	20231031	0.00	N	294140	500	210 억		215797	N	N	0	N	00	N
19	20240118	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	2435	70	2	2.96	790549770	318585	62.54	2365	2565	2350	3070	1660	2365	2481.44	0.51	0	41071	2675	2520	2435	2280	2195	2477	2237	210	705	500	1460	5	1	42000000	1023	-5.58	7.75	12	0.76	-436.00	314.00	12547	20230329	-80.59	1902	20231031	28.02	2680	-9.14	20240116	2225	9.44	20240102	13100	-81.41	20230329	1902	28.02	20231031	0.00	N	294140	500	210 억		215797	N	N	0	N	00	N
20	20240118	101105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	105	2	4.44	652395765	261987	51.43	2365	2565	2350	3070	1660	2365	2490.18	0.51	0	32552	2675	2520	2435	2280	2195	2477	2237	210	705	500	1460	5	1	42000000	1037	-5.67	7.87	12	0.62	-436.00	314.00	12547	20230329	-80.31	1902	20231031	29.86	2680	-7.84	20240116	2225	11.01	20240102	13100	-81.15	20230329	1902	29.86	20231031	0.00	N	294140	500	210 억		215797	N	N	0	N	00	N
21	20240118	091107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2450	85	2	3.59	61341510	25547	5.01	2365	2485	2350	3070	1660	2365	2401.12	0.51	0	4571	2675	2520	2435	2280	2195	2477	2237	210	705	500	1460	5	1	42000000	1029	-5.62	7.80	12	0.06	-436.00	314.00	12547	20230329	-80.47	1902	20231031	28.81	2680	-8.58	20240116	2225	10.11	20240102	13100	-81.30	20230329	1902	28.81	20231031	0.00	N	294140	500	210 억		215797	N	N	0	N	00	N
22	20240117	161104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-195	5	-7.62	1219535620	507062	34.57	2585	2590	2350	3325	1795	2560	2405.19	0.77	0	-124854	2920	2740	2500	2320	2080	2830	2410	210	765	500	1580	5	1	42000000	993	-5.42	7.53	12	1.21	-436.00	314.00	12547	20230329	-81.15	1902	20231031	24.34	2680	-11.75	20240116	2225	6.29	20240102	13100	-81.95	20230329	1902	24.34	20231031	0.00	N	294140	500	210 억		323486	N	N	0	N	00	N
23	20240117	151108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-190	5	-7.42	1184632170	492316	33.56	2585	2590	2350	3325	1795	2560	2406.24	0.77	0	-121092	2920	2740	2500	2320	2080	2830	2410	210	765	500	1580	5	1	42000000	995	-5.44	7.55	12	1.17	-436.00	314.00	12547	20230329	-81.11	1902	20231031	24.61	2680	-11.57	20240116	2225	6.52	20240102	13100	-81.91	20230329	1902	24.61	20231031	0.00	N	294140	500	210 억		323486	N	N	0	N	00	N
24	20240117	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-190	5	-7.42	1123178745	466361	31.79	2585	2590	2350	3325	1795	2560	2408.39	0.77	0	-110916	2920	2740	2500	2320	2080	2830	2410	210	765	500	1580	5	1	42000000	995	-5.44	7.55	12	1.11	-436.00	314.00	12547	20230329	-81.11	1902	20231031	24.61	2680	-11.57	20240116	2225	6.52	20240102	13100	-81.91	20230329	1902	24.61	20231031	0.00	N	294140	500	210 억		323486	N	N	0	N	00	N
25	20240117	131105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	-210	5	-8.20	1046503610	434108	29.59	2585	2590	2350	3325	1795	2560	2410.70	0.77	0	-95415	2920	2740	2500	2320	2080	2830	2410	210	765	500	1580	5	1	42000000	987	-5.39	7.48	12	1.03	-436.00	314.00	12547	20230329	-81.27	1902	20231031	23.55	2680	-12.31	20240116	2225	5.62	20240102	13100	-82.06	20230329	1902	23.55	20231031	0.00	N	294140	500	210 억		323486	N	N	0	N	00	N
26	20240117	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	-200	5	-7.81	993104635	411448	28.05	2585	2590	2350	3325	1795	2560	2413.68	0.77	0	-89454	2920	2740	2500	2320	2080	2830	2410	210	765	500	1580	5	1	42000000	991	-5.41	7.52	12	0.98	-436.00	314.00	12547	20230329	-81.19	1902	20231031	24.08	2680	-11.94	20240116	2225	6.07	20240102	13100	-81.98	20230329	1902	24.08	20231031	0.00	N	294140	500	210 억		323486	N	N	0	N	00	N
27	20240117	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-180	5	-7.03	912598445	377396	25.73	2585	2590	2355	3325	1795	2560	2418.15	0.77	0	-78896	2920	2740	2500	2320	2080	2830	2410	210	765	500	1580	5	1	42000000	1000	-5.46	7.58	12	0.90	-436.00	314.00	12547	20230329	-81.03	1902	20231031	25.13	2680	-11.19	20240116	2225	6.97	20240102	13100	-81.83	20230329	1902	25.13	20231031	0.00	N	294140	500	210 억		323486	N	N	0	N	00	N
28	20240117	101105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-175	5	-6.84	786426900	324314	22.11	2585	2590	2355	3325	1795	2560	2424.89	0.77	0	-71525	2920	2740	2500	2320	2080	2830	2410	210	765	500	1580	5	1	42000000	1002	-5.47	7.60	12	0.77	-436.00	314.00	12547	20230329	-80.99	1902	20231031	25.39	2680	-11.01	20240116	2225	7.19	20240102	13100	-81.79	20230329	1902	25.39	20231031	0.00	N	294140	500	210 억		323486	N	N	0	N	00	N
29	20240117	091107	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	-130	5	-5.08	308545635	123917	8.45	2585	2590	2410	3325	1795	2560	2489.94	0.77	0	-15251	2920	2740	2500	2320	2080	2830	2410	210	765	500	1580	5	1	42000000	1021	-5.57	7.74	12	0.30	-436.00	314.00	12547	20230329	-80.63	1902	20231031	27.76	2680	-9.33	20240116	2225	9.21	20240102	13100	-81.45	20230329	1902	27.76	20231031	0.00	N	294140	500	210 억		323486	N	N	0	N	00	N
30	20240116	161102	57	100.00	KOSDAQ		화학	N	N	N	N		N	2560	265	2	11.55	3671612135	1457685	1418.89	2295	2680	2260	2980	1610	2295	2518.65	0.49	0	132212	2355	2325	2305	2275	2255	2315	2265	210	685	500	1420	5	1	42000000	1075	-5.87	8.15	12	3.47	-436.00	314.00	12547	20230329	-79.60	1902	20231031	34.60	2680	-4.48	20240116	2225	15.06	20240102	13100	-80.46	20230329	1902	34.60	20231031	0.00	N	294140	500	210 억		205419	N	N	0	N	00	N
31	20240116	151100	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	235	2	10.24	3498904350	1389796	1352.81	2295	2680	2260	2980	1610	2295	2517.57	0.49	0	112826	2355	2325	2305	2275	2255	2315	2265	210	685	500	1420	5	1	42000000	1063	-5.80	8.06	12	3.31	-436.00	314.00	12547	20230329	-79.84	1902	20231031	33.02	2680	-5.60	20240116	2225	13.71	20240102	13100	-80.69	20230329	1902	33.02	20231031	0.00	N	294140	500	210 억		205419	N	N	0	N	00	N
32	20240116	141103	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	115	2	5.01	2711000025	1074701	1046.10	2295	2680	2260	2980	1610	2295	2522.56	0.49	0	14835	2355	2325	2305	2275	2255	2315	2265	210	685	500	1420	5	1	42000000	1012	-5.53	7.68	12	2.56	-436.00	314.00	12547	20230329	-80.79	1902	20231031	26.71	2680	-10.07	20240116	2225	8.31	20240102	13100	-81.60	20230329	1902	26.71	20231031	0.00	N	294140	500	210 억		205419	N	N	0	N	00	N
33	20240116	131105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	70	2	3.05	368659695	156401	152.24	2295	2470	2260	2980	1610	2295	2357.14	0.49	0	1393	2355	2325	2305	2275	2255	2315	2265	210	685	500	1420	5	1	42000000	993	-5.42	7.53	12	0.37	-436.00	314.00	12547	20230329	-81.15	1902	20231031	24.34	2585	-8.51	20240105	2225	6.29	20240102	13100	-81.95	20230329	1902	24.34	20231031	0.00	N	294140	500	210 억		205419	N	N	0	N	00	N
34	20240116	121101	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	75	2	3.27	323112115	137255	133.60	2295	2470	2260	2980	1610	2295	2354.10	0.49	0	-3423	2355	2325	2305	2275	2255	2315	2265	210	685	500	1420	5	1	42000000	995	-5.44	7.55	12	0.33	-436.00	314.00	12547	20230329	-81.11	1902	20231031	24.61	2585	-8.32	20240105	2225	6.52	20240102	13100	-81.91	20230329	1902	24.61	20231031	0.00	N	294140	500	210 억		205419	N	N	0	N	00	N
35	20240116	111101	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	25	2	1.09	121696025	53054	51.64	2295	2350	2260	2980	1610	2295	2293.81	0.49	0	-12278	2355	2325	2305	2275	2255	2315	2265	210	685	500	1420	5	1	42000000	974	-5.32	7.39	12	0.13	-436.00	314.00	12547	20230329	-81.51	1902	20231031	21.98	2585	-10.25	20240105	2225	4.27	20240102	13100	-82.29	20230329	1902	21.98	20231031	0.00	N	294140	500	210 억		205419	N	N	0	N	00	N
36	20240116	101100	57	100.00	KOSDAQ		화학	N	N	N	N		N	2290	-5	5	-0.22	95394095	41643	40.53	2295	2350	2260	2980	1610	2295	2290.76	0.49	0	-16417	2355	2325	2305	2275	2255	2315	2265	210	685	500	1420	5	1	42000000	962	-5.25	7.29	12	0.10	-436.00	314.00	12547	20230329	-81.75	1902	20231031	20.40	2585	-11.41	20240105	2225	2.92	20240102	13100	-82.52	20230329	1902	20.40	20231031	0.00	N	294140	500	210 억		205419	N	N	0	N	00	N
37	20240116	091059	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	20	2	0.87	21274805	9211	8.97	2295	2350	2280	2980	1610	2295	2309.72	0.49	0	-1774	2355	2325	2305	2275	2255	2315	2265	210	685	500	1420	5	1	42000000	972	-5.31	7.37	12	0.02	-436.00	314.00	12547	20230329	-81.55	1902	20231031	21.71	2585	-10.44	20240105	2225	4.04	20240102	13100	-82.33	20230329	1902	21.71	20231031	0.00	N	294140	500	210 억		205419	N	N	0	N	00	N
38	20240115	161059	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-40	5	-1.71	234040560	101683	91.13	2335	2335	2285	3035	1635	2335	2301.67	0.49	0	-345	2408	2371	2343	2306	2278	2357	2292	210	700	500	1440	5	1	42000000	964	-5.26	7.31	12	0.24	-436.00	314.00	12547	20230329	-81.71	1902	20231031	20.66	2585	-11.22	20240105	2225	3.15	20240102	13100	-82.48	20230329	1902	20.66	20231031	0.00	N	294140	500	210 억		205764	N	N	0	N	00	N
39	20240115	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	-35	5	-1.50	215203440	93484	83.79	2335	2335	2285	3035	1635	2335	2302.04	0.49	0	-97	2408	2371	2343	2306	2278	2357	2292	210	700	500	1440	5	1	42000000	966	-5.28	7.32	12	0.22	-436.00	314.00	12547	20230329	-81.67	1902	20231031	20.93	2585	-11.03	20240105	2225	3.37	20240102	13100	-82.44	20230329	1902	20.93	20231031	0.00	N	294140	500	210 억		205764	N	N	0	N	00	N
40	20240115	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-15	5	-0.64	192493670	83627	74.95	2335	2335	2285	3035	1635	2335	2301.81	0.49	0	-123	2408	2371	2343	2306	2278	2357	2292	210	700	500	1440	5	1	42000000	974	-5.32	7.39	12	0.20	-436.00	314.00	12547	20230329	-81.51	1902	20231031	21.98	2585	-10.25	20240105	2225	4.27	20240102	13100	-82.29	20230329	1902	21.98	20231031	0.00	N	294140	500	210 억		205764	N	N	0	N	00	N
41	20240115	131058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-5	5	-0.21	175663880	76331	68.41	2335	2335	2285	3035	1635	2335	2301.34	0.49	0	331	2408	2371	2343	2306	2278	2357	2292	210	700	500	1440	5	1	42000000	979	-5.34	7.42	12	0.18	-436.00	314.00	12547	20230329	-81.43	1902	20231031	22.50	2585	-9.86	20240105	2225	4.72	20240102	13100	-82.21	20230329	1902	22.50	20231031	0.00	N	294140	500	210 억		205764	N	N	0	N	00	N
42	20240115	121058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-30	5	-1.28	162479780	70624	63.30	2335	2335	2285	3035	1635	2335	2300.63	0.49	0	871	2408	2371	2343	2306	2278	2357	2292	210	700	500	1440	5	1	42000000	968	-5.29	7.34	12	0.17	-436.00	314.00	12547	20230329	-81.63	1902	20231031	21.19	2585	-10.83	20240105	2225	3.60	20240102	13100	-82.40	20230329	1902	21.19	20231031	0.00	N	294140	500	210 억		205764	N	N	0	N	00	N
43	20240115	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	2300	-35	5	-1.50	143272130	62280	55.82	2335	2335	2285	3035	1635	2335	2300.45	0.49	0	-11	2408	2371	2343	2306	2278	2357	2292	210	700	500	1440	5	1	42000000	966	-5.28	7.32	12	0.15	-436.00	314.00	12547	20230329	-81.67	1902	20231031	20.93	2585	-11.03	20240105	2225	3.37	20240102	13100	-82.44	20230329	1902	20.93	20231031	0.00	N	294140	500	210 억		205764	N	N	0	N	00	N
44	20240115	101053	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-30	5	-1.28	108002290	46935	42.07	2335	2335	2285	3035	1635	2335	2301.10	0.49	0	4134	2408	2371	2343	2306	2278	2357	2292	210	700	500	1440	5	1	42000000	968	-5.29	7.34	12	0.11	-436.00	314.00	12547	20230329	-81.63	1902	20231031	21.19	2585	-10.83	20240105	2225	3.60	20240102	13100	-82.40	20230329	1902	21.19	20231031	0.00	N	294140	500	210 억		205764	N	N	0	N	00	N
45	20240115	091057	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-40	5	-1.71	57183880	24919	22.33	2335	2335	2285	3035	1635	2335	2294.79	0.49	0	428	2408	2371	2343	2306	2278	2357	2292	210	700	500	1440	5	1	42000000	964	-5.26	7.31	12	0.06	-436.00	314.00	12547	20230329	-81.71	1902	20231031	20.66	2585	-11.22	20240105	2225	3.15	20240102	13100	-82.48	20230329	1902	20.66	20231031	0.00	N	294140	500	210 억		205764	N	N	0	N	00	N
46	20240112	161108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	0	3	0.00	253137595	108088	92.57	2380	2380	2315	3035	1635	2335	2341.99	0.52	0	-10421	2415	2375	2345	2305	2275	2395	2325	210	700	500	1440	5	1	42000000	981	-5.36	7.44	12	0.26	-436.00	314.00	12547	20230329	-81.39	1902	20231031	22.77	2585	-9.67	20240105	2225	4.94	20240102	13100	-82.18	20230329	1902	22.77	20231031	0.00	N	294140	500	210 억		216632	N	N	0	N	00	N
47	20240112	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-15	5	-0.64	240879250	102831	88.07	2380	2380	2315	3035	1635	2335	2342.48	0.52	0	-8916	2415	2375	2345	2305	2275	2395	2325	210	700	500	1440	5	1	42000000	974	-5.32	7.39	12	0.24	-436.00	314.00	12547	20230329	-81.51	1902	20231031	21.98	2585	-10.25	20240105	2225	4.27	20240102	13100	-82.29	20230329	1902	21.98	20231031	0.00	N	294140	500	210 억		216632	N	N	0	N	00	N
48	20240112	141054	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-5	5	-0.21	216338385	92264	79.02	2380	2380	2320	3035	1635	2335	2344.78	0.52	0	-8521	2415	2375	2345	2305	2275	2395	2325	210	700	500	1440	5	1	42000000	979	-5.34	7.42	12	0.22	-436.00	314.00	12547	20230329	-81.43	1902	20231031	22.50	2585	-9.86	20240105	2225	4.72	20240102	13100	-82.21	20230329	1902	22.50	20231031	0.00	N	294140	500	210 억		216632	N	N	0	N	00	N
49	20240112	131050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	20	2	0.86	182925830	77951	66.76	2380	2380	2320	3035	1635	2335	2346.68	0.52	0	-7991	2415	2375	2345	2305	2275	2395	2325	210	700	500	1440	5	1	42000000	989	-5.40	7.50	12	0.19	-436.00	314.00	12547	20230329	-81.23	1902	20231031	23.82	2585	-8.90	20240105	2225	5.84	20240102	13100	-82.02	20230329	1902	23.82	20231031	0.00	N	294140	500	210 억		216632	N	N	0	N	00	N
50	20240112	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	15	2	0.64	171299290	72993	62.51	2380	2380	2320	3035	1635	2335	2346.79	0.52	0	-8437	2415	2375	2345	2305	2275	2395	2325	210	700	500	1440	5	1	42000000	987	-5.39	7.48	12	0.17	-436.00	314.00	12547	20230329	-81.27	1902	20231031	23.55	2585	-9.09	20240105	2225	5.62	20240102	13100	-82.06	20230329	1902	23.55	20231031	0.00	N	294140	500	210 억		216632	N	N	0	N	00	N
51	20240112	111050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	15	2	0.64	163504075	69688	59.68	2380	2380	2320	3035	1635	2335	2346.23	0.52	0	-8142	2415	2375	2345	2305	2275	2395	2325	210	700	500	1440	5	1	42000000	987	-5.39	7.48	12	0.17	-436.00	314.00	12547	20230329	-81.27	1902	20231031	23.55	2585	-9.09	20240105	2225	5.62	20240102	13100	-82.06	20230329	1902	23.55	20231031	0.00	N	294140	500	210 억		216632	N	N	0	N	00	N
52	20240112	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	5	2	0.21	116690360	49701	42.57	2380	2380	2320	3035	1635	2335	2347.85	0.52	0	-12675	2415	2375	2345	2305	2275	2395	2325	210	700	500	1440	5	1	42000000	983	-5.37	7.45	12	0.12	-436.00	314.00	12547	20230329	-81.35	1902	20231031	23.03	2585	-9.48	20240105	2225	5.17	20240102	13100	-82.14	20230329	1902	23.03	20231031	0.00	N	294140	500	210 억		216632	N	N	0	N	00	N
53	20240112	091053	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-5	5	-0.21	34572115	14819	12.69	2380	2380	2320	3035	1635	2335	2332.96	0.52	0	-9791	2415	2375	2345	2305	2275	2395	2325	210	700	500	1440	5	1	42000000	979	-5.34	7.42	12	0.04	-436.00	314.00	12547	20230329	-81.43	1902	20231031	22.50	2585	-9.86	20240105	2225	4.72	20240102	13100	-82.21	20230329	1902	22.50	20231031	0.00	N	294140	500	210 억		216632	N	N	0	N	00	N
54	20240111	161044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	0	3	0.00	272011335	116084	69.19	2315	2385	2315	3035	1635	2335	2343.24	0.50	0	6638	2475	2405	2350	2280	2225	2377	2252	210	700	500	1440	5	1	42000000	981	-5.36	7.44	12	0.28	-436.00	314.00	12547	20230329	-81.39	1902	20231031	22.77	2585	-9.67	20240105	2225	4.94	20240102	13100	-82.18	20230329	1902	22.77	20231031	0.00	N	294140	500	210 억		209963	N	N	1	N	00	N
55	20240111	151051	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	0	3	0.00	259761315	110835	66.06	2315	2385	2315	3035	1635	2335	2343.68	0.50	0	7360	2475	2405	2350	2280	2225	2377	2252	210	700	500	1440	5	1	42000000	981	-5.36	7.44	12	0.26	-436.00	314.00	12547	20230329	-81.39	1902	20231031	22.77	2585	-9.67	20240105	2225	4.94	20240102	13100	-82.18	20230329	1902	22.77	20231031	0.00	N	294140	500	210 억		209963	N	N	1	N	00	N
56	20240111	141048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2345	10	2	0.43	219273795	93496	55.73	2315	2385	2315	3035	1635	2335	2345.27	0.50	0	7502	2475	2405	2350	2280	2225	2377	2252	210	700	500	1440	5	1	42000000	985	-5.38	7.47	12	0.22	-436.00	314.00	12547	20230329	-81.31	1902	20231031	23.29	2585	-9.28	20240105	2225	5.39	20240102	13100	-82.10	20230329	1902	23.29	20231031	0.00	N	294140	500	210 억		209963	N	N	1	N	00	N
57	20240111	131046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	0	3	0.00	210606855	89793	53.52	2315	2385	2315	3035	1635	2335	2345.47	0.50	0	7508	2475	2405	2350	2280	2225	2377	2252	210	700	500	1440	5	1	42000000	981	-5.36	7.44	12	0.21	-436.00	314.00	12547	20230329	-81.39	1902	20231031	22.77	2585	-9.67	20240105	2225	4.94	20240102	13100	-82.18	20230329	1902	22.77	20231031	0.00	N	294140	500	210 억		209963	N	N	1	N	00	N
58	20240111	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	20	2	0.86	188459940	80337	47.89	2315	2385	2315	3035	1635	2335	2345.87	0.50	0	6703	2475	2405	2350	2280	2225	2377	2252	210	700	500	1440	5	1	42000000	989	-5.40	7.50	12	0.19	-436.00	314.00	12547	20230329	-81.23	1902	20231031	23.82	2585	-8.90	20240105	2225	5.84	20240102	13100	-82.02	20230329	1902	23.82	20231031	0.00	N	294140	500	210 억		209963	N	N	1	N	00	N
59	20240111	111048	57	100.00	KOSDAQ		화학	N	N	N	N		N	2360	25	2	1.07	149698950	63950	38.12	2315	2385	2315	3035	1635	2335	2340.87	0.50	0	7130	2475	2405	2350	2280	2225	2377	2252	210	700	500	1440	5	1	42000000	991	-5.41	7.52	12	0.15	-436.00	314.00	12547	20230329	-81.19	1902	20231031	24.08	2585	-8.70	20240105	2225	6.07	20240102	13100	-81.98	20230329	1902	24.08	20231031	0.00	N	294140	500	210 억		209963	N	N	1	N	00	N
60	20240111	101046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	5	2	0.21	83187745	35450	21.13	2315	2385	2315	3035	1635	2335	2346.62	0.50	0	3348	2475	2405	2350	2280	2225	2377	2252	210	700	500	1440	5	1	42000000	983	-5.37	7.45	12	0.08	-436.00	314.00	12547	20230329	-81.35	1902	20231031	23.03	2585	-9.48	20240105	2225	5.17	20240102	13100	-82.14	20230329	1902	23.03	20231031	0.00	N	294140	500	210 억		209963	N	N	1	N	00	N
61	20240111	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	5	2	0.21	18609970	8012	4.78	2315	2345	2315	3035	1635	2335	2322.76	0.50	0	1708	2475	2405	2350	2280	2225	2377	2252	210	700	500	1440	5	1	42000000	983	-5.37	7.45	12	0.02	-436.00	314.00	12547	20230329	-81.35	1902	20231031	23.03	2585	-9.48	20240105	2225	5.17	20240102	13100	-82.14	20230329	1902	23.03	20231031	0.00	N	294140	500	210 억		209963	N	N	1	N	00	N
62	20240110	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-55	5	-2.30	388725895	166873	141.17	2410	2420	2295	3105	1675	2390	2329.46	0.49	0	4304	2496	2442	2396	2342	2296	2420	2320	210	715	500	1480	5	1	42000000	981	-5.36	7.44	12	0.40	-436.00	314.00	12547	20230329	-81.39	1902	20231031	22.77	2585	-9.67	20240105	2225	4.94	20240102	13100	-82.18	20230329	1902	22.77	20231031	0.00	N	294140	500	210 억		205648	N	N	1	N	00	N
63	20240110	151046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-55	5	-2.30	381216540	163655	138.44	2410	2420	2295	3105	1675	2390	2329.39	0.49	0	5293	2496	2442	2396	2342	2296	2420	2320	210	715	500	1480	5	1	42000000	981	-5.36	7.44	12	0.39	-436.00	314.00	12547	20230329	-81.39	1902	20231031	22.77	2585	-9.67	20240105	2225	4.94	20240102	13100	-82.18	20230329	1902	22.77	20231031	0.00	N	294140	500	210 억		205648	N	N	0	N	00	N
64	20240110	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	2335	-55	5	-2.30	351144345	150773	127.55	2410	2420	2295	3105	1675	2390	2328.96	0.49	0	8069	2496	2442	2396	2342	2296	2420	2320	210	715	500	1480	5	1	42000000	981	-5.36	7.44	12	0.36	-436.00	314.00	12547	20230329	-81.39	1902	20231031	22.77	2585	-9.67	20240105	2225	4.94	20240102	13100	-82.18	20230329	1902	22.77	20231031	0.00	N	294140	500	210 억		205648	N	N	0	N	00	N
65	20240110	131044	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-60	5	-2.51	332076770	142595	120.63	2410	2420	2295	3105	1675	2390	2328.81	0.49	0	8318	2496	2442	2396	2342	2296	2420	2320	210	715	500	1480	5	1	42000000	979	-5.34	7.42	12	0.34	-436.00	314.00	12547	20230329	-81.43	1902	20231031	22.50	2585	-9.86	20240105	2225	4.72	20240102	13100	-82.21	20230329	1902	22.50	20231031	0.00	N	294140	500	210 억		205648	N	N	0	N	00	N
66	20240110	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-65	5	-2.72	311676915	133831	113.21	2410	2420	2295	3105	1675	2390	2328.88	0.49	0	11574	2496	2442	2396	2342	2296	2420	2320	210	715	500	1480	5	1	42000000	977	-5.33	7.40	12	0.32	-436.00	314.00	12547	20230329	-81.47	1902	20231031	22.24	2585	-10.06	20240105	2225	4.49	20240102	13100	-82.25	20230329	1902	22.24	20231031	0.00	N	294140	500	210 억		205648	N	N	0	N	00	N
67	20240110	111045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-60	5	-2.51	277456355	119094	100.75	2410	2420	2295	3105	1675	2390	2329.73	0.49	0	14228	2496	2442	2396	2342	2296	2420	2320	210	715	500	1480	5	1	42000000	979	-5.34	7.42	12	0.28	-436.00	314.00	12547	20230329	-81.43	1902	20231031	22.50	2585	-9.86	20240105	2225	4.72	20240102	13100	-82.21	20230329	1902	22.50	20231031	0.00	N	294140	500	210 억		205648	N	N	0	N	00	N
68	20240110	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-80	5	-3.35	254910750	109417	92.56	2410	2420	2295	3105	1675	2390	2329.72	0.49	0	12238	2496	2442	2396	2342	2296	2420	2320	210	715	500	1480	5	1	42000000	970	-5.30	7.36	12	0.26	-436.00	314.00	12547	20230329	-81.59	1902	20231031	21.45	2585	-10.64	20240105	2225	3.82	20240102	13100	-82.37	20230329	1902	21.45	20231031	0.00	N	294140	500	210 억		205648	N	N	0	N	00	N
69	20240110	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-25	5	-1.05	23152390	9646	8.16	2410	2420	2360	3105	1675	2390	2400.21	0.49	0	-4014	2496	2442	2396	2342	2296	2420	2320	210	715	500	1480	5	1	42000000	993	-5.42	7.53	12	0.02	-436.00	314.00	12547	20230329	-81.15	1902	20231031	24.34	2585	-8.51	20240105	2225	6.29	20240102	13100	-81.95	20230329	1902	24.34	20231031	0.00	N	294140	500	210 억		205648	N	N	0	N	00	N
70	20240109	161041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	5	2	0.21	280644375	117637	76.31	2400	2450	2350	3100	1670	2385	2385.68	0.47	0	10630	2535	2460	2405	2330	2275	2432	2302	210	715	500	1470	5	1	42000000	1004	-5.48	7.61	12	0.28	-436.00	314.00	12547	20230329	-80.95	1902	20231031	25.66	2585	-7.54	20240105	2225	7.42	20240102	13100	-81.76	20230329	1902	25.66	20231031	0.00	N	294140	500	210 억		195456	N	N	0	N	00	N
71	20240109	151043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-10	5	-0.42	260104220	109022	70.73	2400	2450	2350	3100	1670	2385	2385.80	0.47	0	10983	2535	2460	2405	2330	2275	2432	2302	210	715	500	1470	5	1	42000000	998	-5.45	7.56	12	0.26	-436.00	314.00	12547	20230329	-81.07	1902	20231031	24.87	2585	-8.12	20240105	2225	6.74	20240102	13100	-81.87	20230329	1902	24.87	20231031	0.00	N	294140	500	210 억		195456	N	N	0	N	00	N
72	20240109	141041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-5	5	-0.21	247943170	103911	67.41	2400	2450	2350	3100	1670	2385	2386.11	0.47	0	10729	2535	2460	2405	2330	2275	2432	2302	210	715	500	1470	5	1	42000000	1000	-5.46	7.58	12	0.25	-436.00	314.00	12547	20230329	-81.03	1902	20231031	25.13	2585	-7.93	20240105	2225	6.97	20240102	13100	-81.83	20230329	1902	25.13	20231031	0.00	N	294140	500	210 억		195456	N	N	0	N	00	N
73	20240109	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	0	3	0.00	229788765	96277	62.46	2400	2450	2350	3100	1670	2385	2386.75	0.47	0	12748	2535	2460	2405	2330	2275	2432	2302	210	715	500	1470	5	1	42000000	1002	-5.47	7.60	12	0.23	-436.00	314.00	12547	20230329	-80.99	1902	20231031	25.39	2585	-7.74	20240105	2225	7.19	20240102	13100	-81.79	20230329	1902	25.39	20231031	0.00	N	294140	500	210 억		195456	N	N	0	N	00	N
74	20240109	121050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	-20	5	-0.84	205356910	85998	55.79	2400	2450	2350	3100	1670	2385	2387.93	0.47	0	12489	2535	2460	2405	2330	2275	2432	2302	210	715	500	1470	5	1	42000000	993	-5.42	7.53	12	0.20	-436.00	314.00	12547	20230329	-81.15	1902	20231031	24.34	2585	-8.51	20240105	2225	6.29	20240102	13100	-81.95	20230329	1902	24.34	20231031	0.00	N	294140	500	210 억		195456	N	N	0	N	00	N
75	20240109	111045	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-10	5	-0.42	187611685	78510	50.93	2400	2450	2350	3100	1670	2385	2389.65	0.47	0	12182	2535	2460	2405	2330	2275	2432	2302	210	715	500	1470	5	1	42000000	998	-5.45	7.56	12	0.19	-436.00	314.00	12547	20230329	-81.07	1902	20231031	24.87	2585	-8.12	20240105	2225	6.74	20240102	13100	-81.87	20230329	1902	24.87	20231031	0.00	N	294140	500	210 억		195456	N	N	0	N	00	N
76	20240109	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	-15	5	-0.63	144328825	60250	39.09	2400	2450	2350	3100	1670	2385	2395.50	0.47	0	4551	2535	2460	2405	2330	2275	2432	2302	210	715	500	1470	5	1	42000000	995	-5.44	7.55	12	0.14	-436.00	314.00	12547	20230329	-81.11	1902	20231031	24.61	2585	-8.32	20240105	2225	6.52	20240102	13100	-81.91	20230329	1902	24.61	20231031	0.00	N	294140	500	210 억		195456	N	N	0	N	00	N
77	20240109	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	2415	30	2	1.26	22811225	9464	6.14	2400	2430	2400	3100	1670	2385	2410.32	0.47	0	132	2535	2460	2405	2330	2275	2432	2302	210	715	500	1470	5	1	42000000	1014	-5.54	7.69	12	0.02	-436.00	314.00	12547	20230329	-80.75	1902	20231031	26.97	2585	-6.58	20240105	2225	8.54	20240102	13100	-81.56	20230329	1902	26.97	20231031	0.00	N	294140	500	210 억		195456	N	N	0	N	00	N
78	20240108	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-5	5	-0.21	364586225	152300	14.63	2470	2480	2350	3105	1675	2390	2393.91	0.50	0	-12757	2710	2550	2425	2265	2140	2630	2345	210	715	500	1480	5	1	42000000	1002	-5.47	7.60	12	0.36	-436.00	314.00	12547	20230329	-80.99	1902	20231031	25.39	2585	-7.74	20240105	2225	7.19	20240102	13100	-81.79	20230329	1902	25.39	20231031	0.00	N	294140	500	210 억		208566	N	N	0	N	00	N
79	20240108	151041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-5	5	-0.21	354214395	147947	14.21	2470	2480	2350	3105	1675	2390	2394.20	0.50	0	-12189	2710	2550	2425	2265	2140	2630	2345	210	715	500	1480	5	1	42000000	1002	-5.47	7.60	12	0.35	-436.00	314.00	12547	20230329	-80.99	1902	20231031	25.39	2585	-7.74	20240105	2225	7.19	20240102	13100	-81.79	20230329	1902	25.39	20231031	0.00	N	294140	500	210 억		208566	N	N	0	N	00	N
80	20240108	141041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	-5	5	-0.21	319113810	133237	12.80	2470	2480	2350	3105	1675	2390	2395.08	0.50	0	-11678	2710	2550	2425	2265	2140	2630	2345	210	715	500	1480	5	1	42000000	1002	-5.47	7.60	12	0.32	-436.00	314.00	12547	20230329	-80.99	1902	20231031	25.39	2585	-7.74	20240105	2225	7.19	20240102	13100	-81.79	20230329	1902	25.39	20231031	0.00	N	294140	500	210 억		208566	N	N	0	N	00	N
81	20240108	131040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	-10	5	-0.42	284142150	118540	11.38	2470	2480	2350	3105	1675	2390	2397.01	0.50	0	-16010	2710	2550	2425	2265	2140	2630	2345	210	715	500	1480	5	1	42000000	1000	-5.46	7.58	12	0.28	-436.00	314.00	12547	20230329	-81.03	1902	20231031	25.13	2585	-7.93	20240105	2225	6.97	20240102	13100	-81.83	20230329	1902	25.13	20231031	0.00	N	294140	500	210 억		208566	N	N	0	N	00	N
82	20240108	121041	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	10	2	0.42	254411140	106090	10.19	2470	2480	2350	3105	1675	2390	2398.07	0.50	0	-14641	2710	2550	2425	2265	2140	2630	2345	210	715	500	1480	5	1	42000000	1008	-5.50	7.64	12	0.25	-436.00	314.00	12547	20230329	-80.87	1902	20231031	26.18	2585	-7.16	20240105	2225	7.87	20240102	13100	-81.68	20230329	1902	26.18	20231031	0.00	N	294140	500	210 억		208566	N	N	0	N	00	N
83	20240108	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	15	2	0.63	226374695	94408	9.07	2470	2480	2350	3105	1675	2390	2397.83	0.50	0	-15850	2710	2550	2425	2265	2140	2630	2345	210	715	500	1480	5	1	42000000	1010	-5.52	7.66	12	0.22	-436.00	314.00	12547	20230329	-80.83	1902	20231031	26.45	2585	-6.96	20240105	2225	8.09	20240102	13100	-81.64	20230329	1902	26.45	20231031	0.00	N	294140	500	210 억		208566	N	N	0	N	00	N
84	20240108	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	2430	40	2	1.67	172130810	71838	6.90	2470	2480	2350	3105	1675	2390	2396.10	0.50	0	-13857	2710	2550	2425	2265	2140	2630	2345	210	715	500	1480	5	1	42000000	1021	-5.57	7.74	12	0.17	-436.00	314.00	12547	20230329	-80.63	1902	20231031	27.76	2585	-6.00	20240105	2225	9.21	20240102	13100	-81.45	20230329	1902	27.76	20231031	0.00	N	294140	500	210 억		208566	N	N	0	N	00	N
85	20240108	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-15	5	-0.63	68782840	28610	2.75	2470	2480	2355	3105	1675	2390	2404.15	0.50	0	-9046	2710	2550	2425	2265	2140	2630	2345	210	715	500	1480	5	1	42000000	998	-5.45	7.56	12	0.07	-436.00	314.00	12547	20230329	-81.07	1902	20231031	24.87	2585	-8.12	20240105	2225	6.74	20240102	13100	-81.87	20230329	1902	24.87	20231031	0.00	N	294140	500	210 억		208566	N	N	0	N	00	N
86	20240105	161039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2390	130	2	5.75	2550059930	1037699	664.87	2360	2585	2300	2935	1585	2260	2457.52	0.58	0	-39458	2363	2311	2268	2216	2173	2290	2195	210	675	500	1400	5	1	42000000	1004	-5.48	7.61	12	2.47	-436.00	314.00	12547	20230329	-80.95	1902	20231031	25.66	2585	-7.54	20240105	2225	7.42	20240102	13100	-81.76	20230329	1902	25.66	20231031	0.00	N	294140	500	210 억		243793	N	N	0	N	00	N
87	20240105	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	140	2	6.19	2500292040	1016823	651.49	2360	2585	2300	2935	1585	2260	2458.93	0.58	0	-40468	2363	2311	2268	2216	2173	2290	2195	210	675	500	1400	5	1	42000000	1008	-5.50	7.64	12	2.42	-436.00	314.00	12547	20230329	-80.87	1902	20231031	26.18	2585	-7.16	20240105	2225	7.87	20240102	13100	-81.68	20230329	1902	26.18	20231031	0.00	N	294140	500	210 억		243793	N	N	0	N	00	N
88	20240105	141037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	125	2	5.53	2407994700	977965	626.60	2360	2585	2300	2935	1585	2260	2462.25	0.58	0	-35600	2363	2311	2268	2216	2173	2290	2195	210	675	500	1400	5	1	42000000	1002	-5.47	7.60	12	2.33	-436.00	314.00	12547	20230329	-80.99	1902	20231031	25.39	2585	-7.74	20240105	2225	7.19	20240102	13100	-81.79	20230329	1902	25.39	20231031	0.00	N	294140	500	210 억		243793	N	N	0	N	00	N
89	20240105	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2385	125	2	5.53	2335973105	947924	607.35	2360	2585	2300	2935	1585	2260	2464.30	0.58	0	-33046	2363	2311	2268	2216	2173	2290	2195	210	675	500	1400	5	1	42000000	1002	-5.47	7.60	12	2.26	-436.00	314.00	12547	20230329	-80.99	1902	20231031	25.39	2585	-7.74	20240105	2225	7.19	20240102	13100	-81.79	20230329	1902	25.39	20231031	0.00	N	294140	500	210 억		243793	N	N	0	N	00	N
90	20240105	121039	57	100.00	KOSDAQ		화학	N	N	N	N		N	2405	145	2	6.42	2259494080	915922	586.84	2360	2585	2300	2935	1585	2260	2466.91	0.58	0	-31676	2363	2311	2268	2216	2173	2290	2195	210	675	500	1400	5	1	42000000	1010	-5.52	7.66	12	2.18	-436.00	314.00	12547	20230329	-80.83	1902	20231031	26.45	2585	-6.96	20240105	2225	8.09	20240102	13100	-81.64	20230329	1902	26.45	20231031	0.00	N	294140	500	210 억		243793	N	N	0	N	00	N
91	20240105	111036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2425	165	2	7.30	2199029700	890780	570.73	2360	2585	2300	2935	1585	2260	2468.66	0.58	0	-28111	2363	2311	2268	2216	2173	2290	2195	210	675	500	1400	5	1	42000000	1019	-5.56	7.72	12	2.12	-436.00	314.00	12547	20230329	-80.67	1902	20231031	27.50	2585	-6.19	20240105	2225	8.99	20240102	13100	-81.49	20230329	1902	27.50	20231031	0.00	N	294140	500	210 억		243793	N	N	0	N	00	N
92	20240105	101040	57	100.00	KOSDAQ		화학	N	N	N	N		N	2395	135	2	5.97	2069771150	837086	536.33	2360	2585	2300	2935	1585	2260	2472.59	0.58	0	-24724	2363	2311	2268	2216	2173	2290	2195	210	675	500	1400	5	1	42000000	1006	-5.49	7.63	12	1.99	-436.00	314.00	12547	20230329	-80.91	1902	20231031	25.92	2585	-7.35	20240105	2225	7.64	20240102	13100	-81.72	20230329	1902	25.92	20231031	0.00	N	294140	500	210 억		243793	N	N	0	N	00	N
93	20240105	091037	57	100.00	KOSDAQ		화학	N	N	N	N		N	2530	270	2	11.95	610083615	249778	160.04	2360	2550	2300	2935	1585	2260	2442.50	0.58	0	12491	2363	2311	2268	2216	2173	2290	2195	210	675	500	1400	5	1	42000000	1063	-5.80	8.06	12	0.59	-436.00	314.00	12547	20230329	-79.84	1902	20231031	33.02	2550	-0.78	20240105	2225	13.71	20240102	13100	-80.69	20230329	1902	33.02	20231031	0.00	N	294140	500	210 억		243793	N	N	0	N	00	N
94	20240104	161033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2260	-60	5	-2.59	347694895	154746	135.14	2320	2320	2225	3015	1625	2320	2246.87	0.59	0	-5003	2406	2362	2321	2277	2236	2342	2257	210	695	500	1430	5	1	42000000	949	-5.18	7.20	12	0.37	-436.00	314.00	12547	20230329	-81.99	1902	20231031	18.82	2385	-5.24	20240102	2225	1.57	20240104	13100	-82.75	20230329	1902	18.82	20231031	0.00	N	294140	500	210 억		249230	N	N	1	N	00	N
95	20240104	151036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-75	5	-3.23	342152185	152286	132.99	2320	2320	2225	3015	1625	2320	2246.77	0.59	0	-4665	2406	2362	2321	2277	2236	2342	2257	210	695	500	1430	5	1	42000000	943	-5.15	7.15	12	0.36	-436.00	314.00	12547	20230329	-82.11	1902	20231031	18.03	2385	-5.87	20240102	2225	0.90	20240104	13100	-82.86	20230329	1902	18.03	20231031	0.00	N	294140	500	210 억		249230	N	N	1	N	00	N
96	20240104	141036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2270	-50	5	-2.16	292595890	130142	113.66	2320	2320	2225	3015	1625	2320	2248.28	0.59	0	-4862	2406	2362	2321	2277	2236	2342	2257	210	695	500	1430	5	1	42000000	953	-5.21	7.23	12	0.31	-436.00	314.00	12547	20230329	-81.91	1902	20231031	19.35	2385	-4.82	20240102	2225	2.02	20240104	13100	-82.67	20230329	1902	19.35	20231031	0.00	N	294140	500	210 억		249230	N	N	1	N	00	N
97	20240104	131036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2255	-65	5	-2.80	274076425	121920	106.47	2320	2320	2225	3015	1625	2320	2248.00	0.59	0	-2410	2406	2362	2321	2277	2236	2342	2257	210	695	500	1430	5	1	42000000	947	-5.17	7.18	12	0.29	-436.00	314.00	12547	20230329	-82.03	1902	20231031	18.56	2385	-5.45	20240102	2225	1.35	20240104	13100	-82.79	20230329	1902	18.56	20231031	0.00	N	294140	500	210 억		249230	N	N	1	N	00	N
98	20240104	121034	57	100.00	KOSDAQ		화학	N	N	N	N		N	2235	-85	5	-3.66	249135710	110820	96.78	2320	2320	2225	3015	1625	2320	2248.11	0.59	0	2315	2406	2362	2321	2277	2236	2342	2257	210	695	500	1430	5	1	42000000	939	-5.13	7.12	12	0.26	-436.00	314.00	12547	20230329	-82.19	1902	20231031	17.51	2385	-6.29	20240102	2225	0.45	20240104	13100	-82.94	20230329	1902	17.51	20231031	0.00	N	294140	500	210 억		249230	N	N	1	N	00	N
99	20240104	111033	57	100.00	KOSDAQ		화학	N	N	N	N		N	2240	-80	5	-3.45	214705530	95419	83.33	2320	2320	2225	3015	1625	2320	2250.13	0.59	0	3188	2406	2362	2321	2277	2236	2342	2257	210	695	500	1430	5	1	42000000	941	-5.14	7.13	12	0.23	-436.00	314.00	12547	20230329	-82.15	1902	20231031	17.77	2385	-6.08	20240102	2225	0.67	20240104	13100	-82.90	20230329	1902	17.77	20231031	0.00	N	294140	500	210 억		249230	N	N	1	N	00	N
100	20240104	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2265	-55	5	-2.37	172006980	76390	66.71	2320	2320	2225	3015	1625	2320	2251.69	0.59	0	9620	2406	2362	2321	2277	2236	2342	2257	210	695	500	1430	5	1	42000000	951	-5.19	7.21	12	0.18	-436.00	314.00	12547	20230329	-81.95	1902	20231031	19.09	2385	-5.03	20240102	2225	1.80	20240104	13100	-82.71	20230329	1902	19.09	20231031	0.00	N	294140	500	210 억		249230	N	N	1	N	00	N
101	20240104	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	2245	-75	5	-3.23	39140795	17315	15.12	2320	2320	2225	3015	1625	2320	2260.51	0.59	0	-4188	2406	2362	2321	2277	2236	2342	2257	210	695	500	1430	5	1	42000000	943	-5.15	7.15	12	0.04	-436.00	314.00	12547	20230329	-82.11	1902	20231031	18.03	2385	-5.87	20240102	2225	0.90	20240104	13100	-82.86	20230329	1902	18.03	20231031	0.00	N	294140	500	210 억		249230	N	N	1	N	00	N
102	20240103	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	2320	-45	5	-1.90	261904525	113149	67.98	2365	2365	2280	3070	1660	2365	2314.69	0.63	0	-13082	2485	2425	2325	2265	2165	2455	2295	210	705	500	1460	5	1	42000000	974	-5.32	7.39	12	0.27	-436.00	314.00	12547	20230329	-81.51	1902	20231031	21.98	2385	-2.73	20240102	2225	4.27	20240102	13100	-82.29	20230329	1902	21.98	20231031	0.00	N	294140	500	210 억		262584	N	N	1	N	00	N
103	20240103	151029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2305	-60	5	-2.54	251138720	108500	65.18	2365	2365	2280	3070	1660	2365	2314.64	0.63	0	-12023	2485	2425	2325	2265	2165	2455	2295	210	705	500	1460	5	1	42000000	968	-5.29	7.34	12	0.26	-436.00	314.00	12547	20230329	-81.63	1902	20231031	21.19	2385	-3.35	20240102	2225	3.60	20240102	13100	-82.40	20230329	1902	21.19	20231031	0.00	N	294140	500	210 억		262584	N	N	0	N	00	N
104	20240103	141028	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-50	5	-2.11	199361365	86026	51.68	2365	2365	2280	3070	1660	2365	2317.45	0.63	0	-3393	2485	2425	2325	2265	2165	2455	2295	210	705	500	1460	5	1	42000000	972	-5.31	7.37	12	0.20	-436.00	314.00	12547	20230329	-81.55	1902	20231031	21.71	2385	-2.94	20240102	2225	4.04	20240102	13100	-82.33	20230329	1902	21.71	20231031	0.00	N	294140	500	210 억		262584	N	N	0	N	00	N
105	20240103	131029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2330	-35	5	-1.48	165374200	71382	42.88	2365	2365	2280	3070	1660	2365	2316.75	0.63	0	-1477	2485	2425	2325	2265	2165	2455	2295	210	705	500	1460	5	1	42000000	979	-5.34	7.42	12	0.17	-436.00	314.00	12547	20230329	-81.43	1902	20231031	22.50	2385	-2.31	20240102	2225	4.72	20240102	13100	-82.21	20230329	1902	22.50	20231031	0.00	N	294140	500	210 억		262584	N	N	0	N	00	N
106	20240103	121034	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-40	5	-1.69	147734215	63789	38.32	2365	2365	2280	3070	1660	2365	2315.98	0.63	0	-2532	2485	2425	2325	2265	2165	2455	2295	210	705	500	1460	5	1	42000000	977	-5.33	7.40	12	0.15	-436.00	314.00	12547	20230329	-81.47	1902	20231031	22.24	2385	-2.52	20240102	2225	4.49	20240102	13100	-82.25	20230329	1902	22.24	20231031	0.00	N	294140	500	210 억		262584	N	N	0	N	00	N
107	20240103	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-50	5	-2.11	117562635	50778	30.51	2365	2365	2280	3070	1660	2365	2315.23	0.63	0	-3602	2485	2425	2325	2265	2165	2455	2295	210	705	500	1460	5	1	42000000	972	-5.31	7.37	12	0.12	-436.00	314.00	12547	20230329	-81.55	1902	20231031	21.71	2385	-2.94	20240102	2225	4.04	20240102	13100	-82.33	20230329	1902	21.71	20231031	0.00	N	294140	500	210 억		262584	N	N	0	N	00	N
108	20240103	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-55	5	-2.33	65686715	28303	17.00	2365	2365	2280	3070	1660	2365	2320.84	0.63	0	-3700	2485	2425	2325	2265	2165	2455	2295	210	705	500	1460	5	1	42000000	970	-5.30	7.36	12	0.07	-436.00	314.00	12547	20230329	-81.59	1902	20231031	21.45	2385	-3.14	20240102	2225	3.82	20240102	13100	-82.37	20230329	1902	21.45	20231031	0.00	N	294140	500	210 억		262584	N	N	0	N	00	N
109	20240103	091029	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-40	5	-1.69	13649305	5868	3.53	2365	2365	2280	3070	1660	2365	2326.06	0.63	0	2380	2485	2425	2325	2265	2165	2455	2295	210	705	500	1460	5	1	42000000	977	-5.33	7.40	12	0.01	-436.00	314.00	12547	20230329	-81.47	1902	20231031	22.24	2385	-2.52	20240102	2225	4.49	20240102	13100	-82.25	20230329	1902	22.24	20231031	0.00	N	294140	500	210 억		262584	N	N	0	N	00	N
110	20240102	161026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2365	55	2	2.38	381692280	162947	131.37	2310	2385	2225	3000	1620	2310	2342.43	0.55	0	31660	2403	2356	2308	2261	2213	2332	2237	210	690	500	1430	5	1	42000000	993	-5.42	7.53	12	0.39	-436.00	314.00	12547	20230329	-81.15	1902	20231031	24.34	2385	-0.84	20240102	2225	6.29	20240102	13100	-81.95	20230329	1902	24.34	20231031	0.00	N	294140	500	210 억		231327	N	N	0	N	00	N
111	20240102	151026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2370	60	2	2.60	360773790	154113	124.24	2310	2385	2225	3000	1620	2310	2340.97	0.55	0	30841	2403	2356	2308	2261	2213	2332	2237	210	690	500	1430	5	1	42000000	995	-5.44	7.55	12	0.37	-436.00	314.00	12547	20230329	-81.11	1902	20231031	24.61	2385	-0.63	20240102	2225	6.52	20240102	13100	-81.91	20230329	1902	24.61	20231031	0.00	N	294140	500	210 억		231327	N	N	0	N	00	N
112	20240102	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	65	2	2.81	323659065	138443	111.61	2310	2385	2225	3000	1620	2310	2337.85	0.55	0	27192	2403	2356	2308	2261	2213	2332	2237	210	690	500	1430	5	1	42000000	998	-5.45	7.56	12	0.33	-436.00	314.00	12547	20230329	-81.07	1902	20231031	24.87	2385	-0.42	20240102	2225	6.74	20240102	13100	-81.87	20230329	1902	24.87	20231031	0.00	N	294140	500	210 억		231327	N	N	0	N	00	N
113	20240102	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	65	2	2.81	279243475	119694	96.50	2310	2385	2225	3000	1620	2310	2332.98	0.55	0	21453	2403	2356	2308	2261	2213	2332	2237	210	690	500	1430	5	1	42000000	998	-5.45	7.56	12	0.28	-436.00	314.00	12547	20230329	-81.07	1902	20231031	24.87	2385	-0.42	20240102	2225	6.74	20240102	13100	-81.87	20230329	1902	24.87	20231031	0.00	N	294140	500	210 억		231327	N	N	0	N	00	N
114	20240102	121020	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	40	2	1.73	165359120	71418	57.58	2310	2350	2225	3000	1620	2310	2315.37	0.55	0	9942	2403	2356	2308	2261	2213	2332	2237	210	690	500	1430	5	1	42000000	987	-5.39	7.48	12	0.17	-436.00	314.00	12547	20230329	-81.27	1902	20231031	23.55	2350	0.00	20240102	2225	5.62	20240102	13100	-82.06	20230329	1902	23.55	20231031	0.00	N	294140	500	210 억		231327	N	N	0	N	00	N
115	20240102	111019	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	30	2	1.30	97245425	42224	34.04	2310	2345	2225	3000	1620	2310	2303.08	0.55	0	-6213	2403	2356	2308	2261	2213	2332	2237	210	690	500	1430	5	1	42000000	983	-5.37	7.45	12	0.10	-436.00	314.00	12547	20230329	-81.35	1902	20231031	23.03	2345	-0.21	20240102	2225	5.17	20240102	13100	-82.14	20230329	1902	23.03	20231031	0.00	N	294140	500	210 억		231327	N	N	0	N	00	N
116	20240102	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	2295	-15	5	-0.65	27900570	12281	9.90	2310	2310	2225	3000	1620	2310	2271.85	0.55	0	2847	2403	2356	2308	2261	2213	2332	2237	210	690	500	1430	5	1	42000000	964	-5.26	7.31	12	0.03	-436.00	314.00	12547	20230329	-81.71	1902	20231031	20.66	2310	-0.65	20240102	2225	3.15	20240102	13100	-82.48	20230329	1902	20.66	20231031	0.00	N	294140	500	210 억		231327	N	N	0	N	00	N
117	20240102	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	0	3	0.00	0	0	0.00	0	0	0	3000	1620	2310	0.00	0.55	0	0	2403	2356	2308	2261	2213	2332	2237	210	690	500	1430	5	1	42000000	970	-5.30	7.36	12	0.00	-436.00	314.00	12547	20230329	-81.59	1902	20231031	21.45	0	0.00	0	0	0.00	0	13100	-82.37	20230329	1902	21.45	20231031	0.00	N	294140	500	210 억		231327	N	N	0	N	00	N