KissMeData/196700/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	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	1794	-6	5	-0.33	34146679	18989	34.89	1800	1814	1782	2340	1260	1800	1798.23	0.71	0	-2172	1868	1833	1814	1779	1760	1824	1770	72	540	500	1180	1	1	14364144	258	-3.03	0.77	12	0.13	-592.00	2335.00	3600	20230117	-50.17	1724	20231024	4.06	1960	-8.47	20240108	1755	2.22	20240118	3485	-48.52	20230203	1724	4.06	20231024	2.43	N	196700	500	71 억		101542	N	N	0	N	00	N
3	20240123	110929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1806	6	2	0.33	29444103	16368	30.08	1800	1814	1782	2340	1260	1800	1798.88	0.71	0	-2238	1868	1833	1814	1779	1760	1824	1770	72	540	500	1180	1	1	14364144	259	-3.05	0.77	12	0.11	-592.00	2335.00	3600	20230117	-49.83	1724	20231024	4.76	1960	-7.86	20240108	1755	2.91	20240118	3485	-48.18	20230203	1724	4.76	20231024	2.43	N	196700	500	71 억		101542	N	N	0	N	00	N
4	20240123	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1804	4	2	0.22	23746183	13205	24.26	1800	1814	1782	2340	1260	1800	1798.27	0.71	0	-4327	1868	1833	1814	1779	1760	1824	1770	72	540	500	1180	1	1	14364144	259	-3.05	0.77	12	0.09	-592.00	2335.00	3600	20230117	-49.89	1724	20231024	4.64	1960	-7.96	20240108	1755	2.79	20240118	3485	-48.24	20230203	1724	4.64	20231024	2.43	N	196700	500	71 억		101542	N	N	0	N	00	N
5	20240123	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	1798	-2	5	-0.11	17150028	9523	17.50	1800	1814	1798	2340	1260	1800	1800.91	0.71	0	-4997	1868	1833	1814	1779	1760	1824	1770	72	540	500	1180	1	1	14364144	258	-3.04	0.77	12	0.07	-592.00	2335.00	3600	20230117	-50.06	1724	20231024	4.29	1960	-8.27	20240108	1755	2.45	20240118	3485	-48.41	20230203	1724	4.29	20231024	2.43	N	196700	500	71 억		101542	N	N	0	N	00	N
6	20240119	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1829	44	2	2.46	76834896	42503	144.72	1785	1845	1771	2320	1250	1785	1807.75	0.69	0	6058	1811	1797	1776	1762	1741	1805	1770	72	535	500	1170	1	1	14364144	263	-3.09	0.78	12	0.30	-592.00	2335.00	3735	20230116	-51.03	1724	20231024	6.09	1960	-6.68	20240108	1755	4.22	20240118	3485	-47.52	20230203	1724	6.09	20231024	2.89	N	196700	500	71 억		98460	N	N	0	N	00	N
7	20240119	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	1829	44	2	2.46	76096126	42099	143.34	1785	1845	1771	2320	1250	1785	1807.55	0.69	0	6059	1811	1797	1776	1762	1741	1805	1770	72	535	500	1170	1	1	14364144	263	-3.09	0.78	12	0.29	-592.00	2335.00	3735	20230116	-51.03	1724	20231024	6.09	1960	-6.68	20240108	1755	4.22	20240118	3485	-47.52	20230203	1724	6.09	20231024	2.89	N	196700	500	71 억		98460	N	N	0	N	00	N
8	20240119	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1826	41	2	2.30	74033789	40970	139.50	1785	1845	1771	2320	1250	1785	1807.02	0.69	0	6363	1811	1797	1776	1762	1741	1805	1770	72	535	500	1170	1	1	14364144	262	-3.08	0.78	12	0.29	-592.00	2335.00	3735	20230116	-51.11	1724	20231024	5.92	1960	-6.84	20240108	1755	4.05	20240118	3485	-47.60	20230203	1724	5.92	20231024	2.89	N	196700	500	71 억		98460	N	N	0	N	00	N
9	20240119	130925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1835	50	2	2.80	62800761	34831	118.59	1785	1845	1771	2320	1250	1785	1803.01	0.69	0	5705	1811	1797	1776	1762	1741	1805	1770	72	535	500	1170	1	1	14364144	264	-3.10	0.79	12	0.24	-592.00	2335.00	3735	20230116	-50.87	1724	20231024	6.44	1960	-6.38	20240108	1755	4.56	20240118	3485	-47.35	20230203	1724	6.44	20231024	2.89	N	196700	500	71 억		98460	N	N	0	N	00	N
10	20240119	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1843	58	2	3.25	62732683	34794	118.47	1785	1845	1771	2320	1250	1785	1802.97	0.69	0	5738	1811	1797	1776	1762	1741	1805	1770	72	535	500	1170	1	1	14364144	265	-3.11	0.79	12	0.24	-592.00	2335.00	3735	20230116	-50.66	1724	20231024	6.90	1960	-5.97	20240108	1755	5.01	20240118	3485	-47.12	20230203	1724	6.90	20231024	2.89	N	196700	500	71 억		98460	N	N	0	N	00	N
11	20240119	110927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1808	23	2	1.29	45850896	25614	87.21	1785	1815	1771	2320	1250	1785	1790.07	0.69	0	12821	1811	1797	1776	1762	1741	1805	1770	72	535	500	1170	1	1	14364144	260	-3.05	0.77	12	0.18	-592.00	2335.00	3735	20230116	-51.59	1724	20231024	4.87	1960	-7.76	20240108	1755	3.02	20240118	3485	-48.12	20230203	1724	4.87	20231024	2.89	N	196700	500	71 억		98460	N	N	0	N	00	N
12	20240119	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	1806	21	2	1.18	42097983	23542	80.16	1785	1815	1771	2320	1250	1785	1788.21	0.69	0	12641	1811	1797	1776	1762	1741	1805	1770	72	535	500	1170	1	1	14364144	259	-3.05	0.77	12	0.16	-592.00	2335.00	3735	20230116	-51.65	1724	20231024	4.76	1960	-7.86	20240108	1755	2.91	20240118	3485	-48.18	20230203	1724	4.76	20231024	2.89	N	196700	500	71 억		98460	N	N	0	N	00	N
13	20240119	090925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1773	-12	5	-0.67	13609444	7628	25.97	1785	1785	1771	2320	1250	1785	1784.14	0.69	0	-155	1811	1797	1776	1762	1741	1805	1770	72	535	500	1170	1	1	14364144	255	-2.99	0.76	12	0.05	-592.00	2335.00	3735	20230116	-52.53	1724	20231024	2.84	1960	-9.54	20240108	1755	1.03	20240118	3485	-49.12	20230203	1724	2.84	20231024	2.89	N	196700	500	71 억		98460	N	N	0	N	00	N
14	20240118	160922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1785	-5	5	-0.28	52241564	29370	46.49	1775	1790	1755	2325	1253	1790	1778.74	0.71	0	-5106	1878	1833	1806	1761	1734	1820	1748	72	535	500	1180	1	1	14364144	256	-3.02	0.76	12	0.20	-592.00	2335.00	3795	20230112	-52.96	1724	20231024	3.54	1960	-8.93	20240108	1755	1.71	20240118	3560	-49.86	20230118	1724	3.54	20231024	2.93	N	196700	500	71 억		101820	N	N	0	N	00	N
15	20240118	150923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1778	-12	5	-0.67	52145162	29316	46.41	1775	1790	1755	2325	1253	1790	1778.73	0.71	0	-5106	1878	1833	1806	1761	1734	1820	1748	72	535	500	1180	1	1	14364144	255	-3.00	0.76	12	0.20	-592.00	2335.00	3795	20230112	-53.15	1724	20231024	3.13	1960	-9.29	20240108	1755	1.31	20240118	3560	-50.06	20230118	1724	3.13	20231024	2.93	N	196700	500	71 억		101820	N	N	0	N	00	N
16	20240118	140924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1773	-17	5	-0.95	50189527	28217	44.67	1775	1790	1755	2325	1253	1790	1778.70	0.71	0	-4727	1878	1833	1806	1761	1734	1820	1748	72	535	500	1180	1	1	14364144	255	-2.99	0.76	12	0.20	-592.00	2335.00	3795	20230112	-53.28	1724	20231024	2.84	1960	-9.54	20240108	1755	1.03	20240118	3560	-50.20	20230118	1724	2.84	20231024	2.93	N	196700	500	71 억		101820	N	N	0	N	00	N
17	20240118	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1789	-1	5	-0.06	44350564	24931	39.47	1775	1790	1755	2325	1253	1790	1778.93	0.71	0	-4401	1878	1833	1806	1761	1734	1820	1748	72	535	500	1180	1	1	14364144	257	-3.02	0.77	12	0.17	-592.00	2335.00	3795	20230112	-52.86	1724	20231024	3.77	1960	-8.72	20240108	1755	1.94	20240118	3560	-49.75	20230118	1724	3.77	20231024	2.93	N	196700	500	71 억		101820	N	N	0	N	00	N
18	20240118	120925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	-10	5	-0.56	31078578	17515	27.73	1775	1790	1755	2325	1253	1790	1774.40	0.71	0	-4204	1878	1833	1806	1761	1734	1820	1748	72	535	500	1180	1	1	14364144	256	-3.01	0.76	12	0.12	-592.00	2335.00	3795	20230112	-53.10	1724	20231024	3.25	1960	-9.18	20240108	1755	1.42	20240118	3560	-50.00	20230118	1724	3.25	20231024	2.93	N	196700	500	71 억		101820	N	N	0	N	00	N
19	20240118	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	-10	5	-0.56	26760580	15095	23.90	1775	1789	1755	2325	1253	1790	1772.81	0.71	0	-3219	1878	1833	1806	1761	1734	1820	1748	72	535	500	1180	1	1	14364144	256	-3.01	0.76	12	0.11	-592.00	2335.00	3795	20230112	-53.10	1724	20231024	3.25	1960	-9.18	20240108	1755	1.42	20240118	3560	-50.00	20230118	1724	3.25	20231024	2.93	N	196700	500	71 억		101820	N	N	0	N	00	N
20	20240118	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1779	-11	5	-0.61	18465417	10429	16.51	1775	1789	1755	2325	1253	1790	1770.58	0.71	0	-2598	1878	1833	1806	1761	1734	1820	1748	72	535	500	1180	1	1	14364144	256	-3.01	0.76	12	0.07	-592.00	2335.00	3795	20230112	-53.12	1724	20231024	3.19	1960	-9.23	20240108	1755	1.37	20240118	3560	-50.03	20230118	1724	3.19	20231024	2.93	N	196700	500	71 억		101820	N	N	0	N	00	N
21	20240118	090921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1767	-23	5	-1.28	13177881	7437	11.77	1775	1789	1755	2325	1253	1790	1771.94	0.71	0	-2327	1878	1833	1806	1761	1734	1820	1748	72	535	500	1180	1	1	14364144	254	-2.98	0.76	12	0.05	-592.00	2335.00	3795	20230112	-53.44	1724	20231024	2.49	1960	-9.85	20240108	1755	0.68	20240118	3560	-50.37	20230118	1724	2.49	20231024	2.93	N	196700	500	71 억		101820	N	N	0	N	00	N
22	20240117	160920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1790	-61	5	-3.30	113880298	63161	165.69	1841	1851	1779	2405	1296	1851	1803.02	0.77	0	-9218	1883	1867	1859	1843	1835	1863	1839	72	554	500	1220	1	1	14364144	257	-3.02	0.77	12	0.44	-592.00	2335.00	3935	20230111	-54.51	1724	20231024	3.83	1960	-8.67	20240108	1779	0.62	20240117	3600	-50.28	20230117	1724	3.83	20231024	3.27	N	196700	500	71 억		111038	N	N	0	N	00	N
23	20240117	150923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1784	-67	5	-3.62	109972844	60977	159.96	1841	1851	1779	2405	1296	1851	1803.51	0.77	0	-9018	1883	1867	1859	1843	1835	1863	1839	72	554	500	1220	1	1	14364144	256	-3.01	0.76	12	0.42	-592.00	2335.00	3935	20230111	-54.66	1724	20231024	3.48	1960	-8.98	20240108	1779	0.28	20240117	3600	-50.44	20230117	1724	3.48	20231024	3.27	N	196700	500	71 억		111038	N	N	0	N	00	N
24	20240117	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1792	-59	5	-3.19	101427867	56192	147.41	1841	1851	1779	2405	1296	1851	1805.02	0.77	0	-8354	1883	1867	1859	1843	1835	1863	1839	72	554	500	1220	1	1	14364144	257	-3.03	0.77	12	0.39	-592.00	2335.00	3935	20230111	-54.46	1724	20231024	3.94	1960	-8.57	20240108	1779	0.73	20240117	3600	-50.22	20230117	1724	3.94	20231024	3.27	N	196700	500	71 억		111038	N	N	0	N	00	N
25	20240117	130920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1781	-70	5	-3.78	90478816	50056	131.31	1841	1851	1779	2405	1296	1851	1807.55	0.77	0	-8995	1883	1867	1859	1843	1835	1863	1839	72	554	500	1220	1	1	14364144	256	-3.01	0.76	12	0.35	-592.00	2335.00	3935	20230111	-54.74	1724	20231024	3.31	1960	-9.13	20240108	1779	0.11	20240117	3600	-50.53	20230117	1724	3.31	20231024	3.27	N	196700	500	71 억		111038	N	N	0	N	00	N
26	20240117	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1789	-62	5	-3.35	79969696	44155	115.83	1841	1851	1787	2405	1296	1851	1811.11	0.77	0	-8420	1883	1867	1859	1843	1835	1863	1839	72	554	500	1220	1	1	14364144	257	-3.02	0.77	12	0.31	-592.00	2335.00	3935	20230111	-54.54	1724	20231024	3.77	1960	-8.72	20240108	1787	0.11	20240117	3600	-50.31	20230117	1724	3.77	20231024	3.27	N	196700	500	71 억		111038	N	N	0	N	00	N
27	20240117	110923	57	100.00	KOSDAQ		화학	N	N	N	N		N	1797	-54	5	-2.92	50869966	27955	73.33	1841	1851	1796	2405	1296	1851	1819.71	0.77	0	-6119	1883	1867	1859	1843	1835	1863	1839	72	554	500	1220	1	1	14364144	258	-3.04	0.77	12	0.19	-592.00	2335.00	3935	20230111	-54.33	1724	20231024	4.23	1960	-8.32	20240108	1796	0.06	20240117	3600	-50.08	20230117	1724	4.23	20231024	3.27	N	196700	500	71 억		111038	N	N	0	N	00	N
28	20240117	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1833	-18	5	-0.97	22291974	12166	31.92	1841	1851	1815	2405	1296	1851	1832.32	0.77	0	-5465	1883	1867	1859	1843	1835	1863	1839	72	554	500	1220	1	1	14364144	263	-3.10	0.79	12	0.08	-592.00	2335.00	3935	20230111	-53.42	1724	20231024	6.32	1960	-6.48	20240108	1815	0.99	20240117	3600	-49.08	20230117	1724	6.32	20231024	3.27	N	196700	500	71 억		111038	N	N	0	N	00	N
29	20240117	090922	57	100.00	KOSDAQ		화학	N	N	N	N		N	1841	-10	5	-0.54	2019827	1097	2.88	1841	1851	1841	2405	1296	1851	1841.23	0.77	0	-746	1883	1867	1859	1843	1835	1863	1839	72	554	500	1220	1	1	14364144	264	-3.11	0.79	12	0.01	-592.00	2335.00	3935	20230111	-53.21	1724	20231024	6.79	1960	-6.07	20240108	1841	0.00	20240117	3600	-48.86	20230117	1724	6.79	20231024	3.27	N	196700	500	71 억		111038	N	N	0	N	00	N
30	20240116	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1851	-28	5	-1.49	70964934	38119	94.67	1870	1875	1851	2440	1316	1879	1861.61	0.77	0	-94	1913	1896	1880	1863	1847	1904	1871	72	561	500	1240	1	1	14364144	266	-3.13	0.79	12	0.27	-592.00	2335.00	3935	20230111	-52.96	1724	20231024	7.37	1960	-5.56	20240108	1850	0.05	20240105	3735	-50.44	20230116	1724	7.37	20231024	3.27	N	196700	500	71 억		111132	N	N	0	N	00	N
31	20240116	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1856	-23	5	-1.22	63840981	34278	85.13	1870	1875	1856	2440	1316	1879	1862.38	0.77	0	100	1913	1896	1880	1863	1847	1904	1871	72	561	500	1240	1	1	14364144	267	-3.14	0.79	12	0.24	-592.00	2335.00	3935	20230111	-52.83	1724	20231024	7.66	1960	-5.31	20240108	1850	0.32	20240105	3735	-50.31	20230116	1724	7.66	20231024	3.27	N	196700	500	71 억		111132	N	N	0	N	00	N
32	20240116	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	1857	-22	5	-1.17	58543006	31425	78.04	1870	1875	1856	2440	1316	1879	1862.88	0.77	0	100	1913	1896	1880	1863	1847	1904	1871	72	561	500	1240	1	1	14364144	267	-3.14	0.80	12	0.22	-592.00	2335.00	3935	20230111	-52.81	1724	20231024	7.71	1960	-5.26	20240108	1850	0.38	20240105	3735	-50.28	20230116	1724	7.71	20231024	3.27	N	196700	500	71 억		111132	N	N	0	N	00	N
33	20240116	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	1858	-21	5	-1.12	50461149	27073	67.24	1870	1875	1857	2440	1316	1879	1863.82	0.77	0	19	1913	1896	1880	1863	1847	1904	1871	72	561	500	1240	1	1	14364144	267	-3.14	0.80	12	0.19	-592.00	2335.00	3935	20230111	-52.78	1724	20231024	7.77	1960	-5.20	20240108	1850	0.43	20240105	3735	-50.25	20230116	1724	7.77	20231024	3.27	N	196700	500	71 억		111132	N	N	0	N	00	N
34	20240116	120918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	-4	5	-0.21	40122096	21519	53.44	1870	1875	1857	2440	1316	1879	1864.41	0.77	0	-1522	1913	1896	1880	1863	1847	1904	1871	72	561	500	1240	1	1	14364144	269	-3.17	0.80	12	0.15	-592.00	2335.00	3935	20230111	-52.35	1724	20231024	8.76	1960	-4.34	20240108	1850	1.35	20240105	3735	-49.80	20230116	1724	8.76	20231024	3.27	N	196700	500	71 억		111132	N	N	0	N	00	N
35	20240116	110917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1871	-8	5	-0.43	36139129	19387	48.15	1870	1872	1857	2440	1316	1879	1863.99	0.77	0	-1320	1913	1896	1880	1863	1847	1904	1871	72	561	500	1240	1	1	14364144	269	-3.16	0.80	12	0.13	-592.00	2335.00	3935	20230111	-52.45	1724	20231024	8.53	1960	-4.54	20240108	1850	1.14	20240105	3735	-49.91	20230116	1724	8.53	20231024	3.27	N	196700	500	71 억		111132	N	N	0	N	00	N
36	20240116	100917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1860	-19	5	-1.01	21498197	11522	28.61	1870	1872	1859	2440	1316	1879	1865.69	0.77	0	-1247	1913	1896	1880	1863	1847	1904	1871	72	561	500	1240	1	1	14364144	267	-3.14	0.80	12	0.08	-592.00	2335.00	3935	20230111	-52.73	1724	20231024	7.89	1960	-5.10	20240108	1850	0.54	20240105	3735	-50.20	20230116	1724	7.89	20231024	3.27	N	196700	500	71 억		111132	N	N	0	N	00	N
37	20240116	090915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	-9	5	-0.48	12954861	6930	17.21	1870	1870	1859	2440	1316	1879	1869.20	0.77	0	-884	1913	1896	1880	1863	1847	1904	1871	72	561	500	1240	1	1	14364144	269	-3.16	0.80	12	0.05	-592.00	2335.00	3935	20230111	-52.48	1724	20231024	8.47	1960	-4.59	20240108	1850	1.08	20240105	3735	-49.93	20230116	1724	8.47	20231024	3.27	N	196700	500	71 억		111132	N	N	0	N	00	N
38	20240115	160915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-27	5	-1.42	75542585	40266	152.49	1870	1897	1864	2475	1335	1906	1876.09	0.73	0	5883	1928	1917	1897	1886	1866	1907	1876	72	569	500	1250	1	1	14364144	270	-3.17	0.80	12	0.28	-592.00	2335.00	3935	20230111	-52.25	1724	20231024	8.99	1960	-4.13	20240108	1850	1.57	20240105	3735	-49.69	20230116	1724	8.99	20231024	3.30	N	196700	500	71 억		105249	N	N	0	N	00	N
39	20240115	150916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1879	-27	5	-1.42	73404381	39128	148.18	1870	1897	1864	2475	1335	1906	1876.01	0.73	0	5904	1928	1917	1897	1886	1866	1907	1876	72	569	500	1250	1	1	14364144	270	-3.17	0.80	12	0.27	-592.00	2335.00	3935	20230111	-52.25	1724	20231024	8.99	1960	-4.13	20240108	1850	1.57	20240105	3735	-49.69	20230116	1724	8.99	20231024	3.30	N	196700	500	71 억		105249	N	N	0	N	00	N
40	20240115	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	1870	-36	5	-1.89	66657998	35513	134.49	1870	1897	1864	2475	1335	1906	1877.00	0.73	0	5409	1928	1917	1897	1886	1866	1907	1876	72	569	500	1250	1	1	14364144	269	-3.16	0.80	12	0.25	-592.00	2335.00	3935	20230111	-52.48	1724	20231024	8.47	1960	-4.59	20240108	1850	1.08	20240105	3735	-49.93	20230116	1724	8.47	20231024	3.30	N	196700	500	71 억		105249	N	N	0	N	00	N
41	20240115	130914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1864	-42	5	-2.20	64618828	34422	130.36	1870	1897	1864	2475	1335	1906	1877.25	0.73	0	5393	1928	1917	1897	1886	1866	1907	1876	72	569	500	1250	1	1	14364144	268	-3.15	0.80	12	0.24	-592.00	2335.00	3935	20230111	-52.63	1724	20231024	8.12	1960	-4.90	20240108	1850	0.76	20240105	3735	-50.09	20230116	1724	8.12	20231024	3.30	N	196700	500	71 억		105249	N	N	0	N	00	N
42	20240115	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1868	-38	5	-1.99	49496853	26381	99.91	1870	1897	1865	2475	1335	1906	1876.23	0.73	0	5924	1928	1917	1897	1886	1866	1907	1876	72	569	500	1250	1	1	14364144	268	-3.16	0.80	12	0.18	-592.00	2335.00	3935	20230111	-52.53	1724	20231024	8.35	1960	-4.69	20240108	1850	0.97	20240105	3735	-49.99	20230116	1724	8.35	20231024	3.30	N	196700	500	71 억		105249	N	N	0	N	00	N
43	20240115	110914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1878	-28	5	-1.47	25491244	13545	51.30	1870	1897	1870	2475	1335	1906	1881.97	0.73	0	3864	1928	1917	1897	1886	1866	1907	1876	72	569	500	1250	1	1	14364144	270	-3.17	0.80	12	0.09	-592.00	2335.00	3935	20230111	-52.27	1724	20231024	8.93	1960	-4.18	20240108	1850	1.51	20240105	3735	-49.72	20230116	1724	8.93	20231024	3.30	N	196700	500	71 억		105249	N	N	0	N	00	N
44	20240115	100912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	-16	5	-0.84	13432694	7134	27.02	1870	1897	1870	2475	1335	1906	1882.91	0.73	0	2465	1928	1917	1897	1886	1866	1907	1876	72	569	500	1250	1	1	14364144	271	-3.19	0.81	12	0.05	-592.00	2335.00	3935	20230111	-51.97	1724	20231024	9.63	1960	-3.57	20240108	1850	2.16	20240105	3735	-49.40	20230116	1724	9.63	20231024	3.30	N	196700	500	71 억		105249	N	N	0	N	00	N
45	20240115	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1878	-28	5	-1.47	5507224	2937	11.12	1870	1878	1870	2475	1335	1906	1875.12	0.73	0	472	1928	1917	1897	1886	1866	1907	1876	72	569	500	1250	1	1	14364144	270	-3.17	0.80	12	0.02	-592.00	2335.00	3935	20230111	-52.27	1724	20231024	8.93	1960	-4.18	20240108	1850	1.51	20240105	3735	-49.72	20230116	1724	8.93	20231024	3.30	N	196700	500	71 억		105249	N	N	0	N	00	N
46	20240112	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1906	-2	5	-0.10	49687551	26305	86.87	1908	1908	1877	2480	1336	1908	1888.89	0.74	0	-817	1952	1929	1902	1879	1852	1941	1891	72	572	500	1250	1	1	14364144	274	-3.22	0.82	12	0.18	-592.00	2335.00	3935	20230111	-51.56	1724	20231024	10.56	1960	-2.76	20240108	1850	3.03	20240105	3795	-49.78	20230112	1724	10.56	20231024	3.31	N	196700	500	71 억		105671	N	N	0	N	00	N
47	20240112	150913	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	-19	5	-1.00	45865654	24292	80.22	1908	1908	1877	2480	1336	1908	1888.10	0.74	0	-650	1952	1929	1902	1879	1852	1941	1891	72	572	500	1250	1	1	14364144	271	-3.19	0.81	12	0.17	-592.00	2335.00	3935	20230111	-51.99	1724	20231024	9.57	1960	-3.62	20240108	1850	2.11	20240105	3795	-50.22	20230112	1724	9.57	20231024	3.31	N	196700	500	71 억		105671	N	N	0	N	00	N
48	20240112	140912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	-19	5	-1.00	38096538	20180	66.64	1908	1908	1877	2480	1336	1908	1887.84	0.74	0	-650	1952	1929	1902	1879	1852	1941	1891	72	572	500	1250	1	1	14364144	271	-3.19	0.81	12	0.14	-592.00	2335.00	3935	20230111	-51.99	1724	20231024	9.57	1960	-3.62	20240108	1850	2.11	20240105	3795	-50.22	20230112	1724	9.57	20231024	3.31	N	196700	500	71 억		105671	N	N	0	N	00	N
49	20240112	130907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1899	-9	5	-0.47	34738200	18405	60.78	1908	1908	1877	2480	1336	1908	1887.43	0.74	0	-667	1952	1929	1902	1879	1852	1941	1891	72	572	500	1250	1	1	14364144	273	-3.21	0.81	12	0.13	-592.00	2335.00	3935	20230111	-51.74	1724	20231024	10.15	1960	-3.11	20240108	1850	2.65	20240105	3795	-49.96	20230112	1724	10.15	20231024	3.31	N	196700	500	71 억		105671	N	N	0	N	00	N
50	20240112	120912	57	100.00	KOSDAQ		화학	N	N	N	N		N	1889	-19	5	-1.00	30080765	15939	52.64	1908	1908	1877	2480	1336	1908	1887.24	0.74	0	-1230	1952	1929	1902	1879	1852	1941	1891	72	572	500	1250	1	1	14364144	271	-3.19	0.81	12	0.11	-592.00	2335.00	3935	20230111	-51.99	1724	20231024	9.57	1960	-3.62	20240108	1850	2.11	20240105	3795	-50.22	20230112	1724	9.57	20231024	3.31	N	196700	500	71 억		105671	N	N	0	N	00	N
51	20240112	110907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	-27	5	-1.42	28343976	15019	49.60	1908	1908	1877	2480	1336	1908	1887.21	0.74	0	-1295	1952	1929	1902	1879	1852	1941	1891	72	572	500	1250	1	1	14364144	270	-3.18	0.81	12	0.10	-592.00	2335.00	3935	20230111	-52.20	1724	20231024	9.11	1960	-4.03	20240108	1850	1.68	20240105	3795	-50.43	20230112	1724	9.11	20231024	3.31	N	196700	500	71 억		105671	N	N	0	N	00	N
52	20240112	100907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1887	-21	5	-1.10	19382462	10262	33.89	1908	1908	1877	2480	1336	1908	1888.76	0.74	0	-2043	1952	1929	1902	1879	1852	1941	1891	72	572	500	1250	1	1	14364144	271	-3.19	0.81	12	0.07	-592.00	2335.00	3935	20230111	-52.05	1724	20231024	9.45	1960	-3.72	20240108	1850	2.00	20240105	3795	-50.28	20230112	1724	9.45	20231024	3.31	N	196700	500	71 억		105671	N	N	0	N	00	N
53	20240112	090910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1899	-9	5	-0.47	5489644	2886	9.53	1908	1908	1899	2480	1336	1908	1902.16	0.74	0	-663	1952	1929	1902	1879	1852	1941	1891	72	572	500	1250	1	1	14364144	273	-3.21	0.81	12	0.02	-592.00	2335.00	3935	20230111	-51.74	1724	20231024	10.15	1960	-3.11	20240108	1850	2.65	20240105	3795	-49.96	20230112	1724	10.15	20231024	3.31	N	196700	500	71 억		105671	N	N	0	N	00	N
54	20240111	160903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1908	27	2	1.44	57694159	30280	87.23	1878	1925	1875	2445	1317	1881	1905.36	0.69	0	6923	1935	1908	1893	1866	1851	1900	1858	72	564	500	1240	1	1	14364144	274	-3.22	0.82	12	0.21	-592.00	2335.00	3935	20230111	-51.51	1724	20231024	10.67	1960	-2.65	20240108	1850	3.14	20240105	3935	-51.51	20230111	1724	10.67	20231024	3.32	N	196700	500	71 억		98505	N	N	0	N	00	N
55	20240111	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	1898	17	2	0.90	56752695	29786	85.81	1878	1925	1875	2445	1317	1881	1905.35	0.69	0	6852	1935	1908	1893	1866	1851	1900	1858	72	564	500	1240	1	1	14364144	273	-3.21	0.81	12	0.21	-592.00	2335.00	3935	20230111	-51.77	1724	20231024	10.09	1960	-3.16	20240108	1850	2.59	20240105	3935	-51.77	20230111	1724	10.09	20231024	3.32	N	196700	500	71 억		98505	N	N	0	N	00	N
56	20240111	140907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1909	28	2	1.49	54001069	28339	81.64	1878	1925	1875	2445	1317	1881	1905.54	0.69	0	6772	1935	1908	1893	1866	1851	1900	1858	72	564	500	1240	1	1	14364144	274	-3.22	0.82	12	0.20	-592.00	2335.00	3935	20230111	-51.49	1724	20231024	10.73	1960	-2.60	20240108	1850	3.19	20240105	3935	-51.49	20230111	1724	10.73	20231024	3.32	N	196700	500	71 억		98505	N	N	0	N	00	N
57	20240111	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1911	30	2	1.59	52673862	27643	79.64	1878	1925	1875	2445	1317	1881	1905.50	0.69	0	6598	1935	1908	1893	1866	1851	1900	1858	72	564	500	1240	1	1	14364144	274	-3.23	0.82	12	0.19	-592.00	2335.00	3935	20230111	-51.44	1724	20231024	10.85	1960	-2.50	20240108	1850	3.30	20240105	3935	-51.44	20230111	1724	10.85	20231024	3.32	N	196700	500	71 억		98505	N	N	0	N	00	N
58	20240111	120905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1913	32	2	1.70	48905231	25668	73.95	1878	1925	1875	2445	1317	1881	1905.30	0.69	0	7317	1935	1908	1893	1866	1851	1900	1858	72	564	500	1240	1	1	14364144	275	-3.23	0.82	12	0.18	-592.00	2335.00	3935	20230111	-51.39	1724	20231024	10.96	1960	-2.40	20240108	1850	3.41	20240105	3935	-51.39	20230111	1724	10.96	20231024	3.32	N	196700	500	71 억		98505	N	N	0	N	00	N
59	20240111	110906	57	100.00	KOSDAQ		화학	N	N	N	N		N	1895	14	2	0.74	41730346	21904	63.10	1878	1925	1875	2445	1317	1881	1905.15	0.69	0	7767	1935	1908	1893	1866	1851	1900	1858	72	564	500	1240	1	1	14364144	272	-3.20	0.81	12	0.15	-592.00	2335.00	3935	20230111	-51.84	1724	20231024	9.92	1960	-3.32	20240108	1850	2.43	20240105	3935	-51.84	20230111	1724	9.92	20231024	3.32	N	196700	500	71 억		98505	N	N	0	N	00	N
60	20240111	100905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1913	32	2	1.70	29201791	15310	44.11	1878	1925	1875	2445	1317	1881	1907.37	0.69	0	3761	1935	1908	1893	1866	1851	1900	1858	72	564	500	1240	1	1	14364144	275	-3.23	0.82	12	0.11	-592.00	2335.00	3935	20230111	-51.39	1724	20231024	10.96	1960	-2.40	20240108	1850	3.41	20240105	3935	-51.39	20230111	1724	10.96	20231024	3.32	N	196700	500	71 억		98505	N	N	0	N	00	N
61	20240111	090905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1892	11	2	0.58	6876287	3648	10.51	1878	1899	1875	2445	1317	1881	1884.95	0.69	0	2257	1935	1908	1893	1866	1851	1900	1858	72	564	500	1240	1	1	14364144	272	-3.20	0.81	12	0.03	-592.00	2335.00	3935	20230111	-51.92	1724	20231024	9.74	1960	-3.47	20240108	1850	2.27	20240105	3935	-51.92	20230111	1724	9.74	20231024	3.32	N	196700	500	71 억		98505	N	N	0	N	00	N
62	20240110	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	-39	5	-2.03	65698016	34710	132.70	1920	1920	1878	2495	1344	1920	1892.82	0.71	0	-3299	1981	1950	1917	1886	1853	1966	1902	72	575	500	1260	1	1	14364144	270	-3.18	0.81	12	0.24	-592.00	2335.00	3935	20230111	-52.20	1724	20231024	9.11	1960	-4.03	20240108	1850	1.68	20240105	3935	-52.20	20230111	1724	9.11	20231024	3.32	N	196700	500	71 억		101803	N	N	0	N	00	N
63	20240110	150905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1883	-37	5	-1.93	61526443	32493	124.22	1920	1920	1878	2495	1344	1920	1893.53	0.71	0	-3142	1981	1950	1917	1886	1853	1966	1902	72	575	500	1260	1	1	14364144	270	-3.18	0.81	12	0.23	-592.00	2335.00	3935	20230111	-52.15	1724	20231024	9.22	1960	-3.93	20240108	1850	1.78	20240105	3935	-52.15	20230111	1724	9.22	20231024	3.32	N	196700	500	71 억		101803	N	N	0	N	00	N
64	20240110	140906	57	100.00	KOSDAQ		화학	N	N	N	N		N	1883	-37	5	-1.93	51877836	27364	104.61	1920	1920	1878	2495	1344	1920	1895.84	0.71	0	-3835	1981	1950	1917	1886	1853	1966	1902	72	575	500	1260	1	1	14364144	270	-3.18	0.81	12	0.19	-592.00	2335.00	3935	20230111	-52.15	1724	20231024	9.22	1960	-3.93	20240108	1850	1.78	20240105	3935	-52.15	20230111	1724	9.22	20231024	3.32	N	196700	500	71 억		101803	N	N	0	N	00	N
65	20240110	130902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1878	-42	5	-2.19	47135085	24843	94.98	1920	1920	1878	2495	1344	1920	1897.32	0.71	0	-3893	1981	1950	1917	1886	1853	1966	1902	72	575	500	1260	1	1	14364144	270	-3.17	0.80	12	0.17	-592.00	2335.00	3935	20230111	-52.27	1724	20231024	8.93	1960	-4.18	20240108	1850	1.51	20240105	3935	-52.27	20230111	1724	8.93	20231024	3.32	N	196700	500	71 억		101803	N	N	0	N	00	N
66	20240110	120904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1884	-36	5	-1.88	39664647	20871	79.79	1920	1920	1884	2495	1344	1920	1900.47	0.71	0	-3893	1981	1950	1917	1886	1853	1966	1902	72	575	500	1260	1	1	14364144	271	-3.18	0.81	12	0.15	-592.00	2335.00	3935	20230111	-52.12	1724	20231024	9.28	1960	-3.88	20240108	1850	1.84	20240105	3935	-52.12	20230111	1724	9.28	20231024	3.32	N	196700	500	71 억		101803	N	N	0	N	00	N
67	20240110	110903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1898	-22	5	-1.15	26867074	14100	53.91	1920	1920	1890	2495	1344	1920	1905.47	0.71	0	-3136	1981	1950	1917	1886	1853	1966	1902	72	575	500	1260	1	1	14364144	273	-3.21	0.81	12	0.10	-592.00	2335.00	3935	20230111	-51.77	1724	20231024	10.09	1960	-3.16	20240108	1850	2.59	20240105	3935	-51.77	20230111	1724	10.09	20231024	3.32	N	196700	500	71 억		101803	N	N	0	N	00	N
68	20240110	100902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1903	-17	5	-0.89	12088854	6318	24.15	1920	1920	1902	2495	1344	1920	1913.40	0.71	0	414	1981	1950	1917	1886	1853	1966	1902	72	575	500	1260	1	1	14364144	273	-3.21	0.81	12	0.04	-592.00	2335.00	3935	20230111	-51.64	1724	20231024	10.38	1960	-2.91	20240108	1850	2.86	20240105	3935	-51.64	20230111	1724	10.38	20231024	3.32	N	196700	500	71 억		101803	N	N	0	N	00	N
69	20240110	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	1911	-9	5	-0.47	6685314	3488	13.33	1920	1920	1911	2495	1344	1920	1916.66	0.71	0	-140	1981	1950	1917	1886	1853	1966	1902	72	575	500	1260	1	1	14364144	274	-3.23	0.82	12	0.02	-592.00	2335.00	3935	20230111	-51.44	1724	20231024	10.85	1960	-2.50	20240108	1850	3.30	20240105	3935	-51.44	20230111	1724	10.85	20231024	3.32	N	196700	500	71 억		101803	N	N	0	N	00	N
70	20240109	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	18	2	0.95	49787743	25857	45.06	1902	1948	1884	2470	1332	1902	1925.50	0.72	0	-2266	2001	1951	1910	1860	1819	1976	1885	72	568	500	1250	1	1	14364144	276	-3.24	0.82	12	0.18	-592.00	2335.00	3935	20230111	-51.21	1724	20231024	11.37	1960	-2.04	20240108	1850	3.78	20240105	3935	-51.21	20230111	1724	11.37	20231024	3.32	N	196700	500	71 억		104068	N	N	0	N	00	N
71	20240109	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	18	2	0.95	47501038	24665	42.98	1902	1948	1884	2470	1332	1902	1925.85	0.72	0	-2291	2001	1951	1910	1860	1819	1976	1885	72	568	500	1250	1	1	14364144	276	-3.24	0.82	12	0.17	-592.00	2335.00	3935	20230111	-51.21	1724	20231024	11.37	1960	-2.04	20240108	1850	3.78	20240105	3935	-51.21	20230111	1724	11.37	20231024	3.32	N	196700	500	71 억		104068	N	N	0	N	00	N
72	20240109	140901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	18	2	0.95	45901497	23829	41.53	1902	1948	1884	2470	1332	1902	1926.29	0.72	0	-2569	2001	1951	1910	1860	1819	1976	1885	72	568	500	1250	1	1	14364144	276	-3.24	0.82	12	0.17	-592.00	2335.00	3935	20230111	-51.21	1724	20231024	11.37	1960	-2.04	20240108	1850	3.78	20240105	3935	-51.21	20230111	1724	11.37	20231024	3.32	N	196700	500	71 억		104068	N	N	0	N	00	N
73	20240109	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1911	9	2	0.47	35519815	18419	32.10	1902	1948	1884	2470	1332	1902	1928.43	0.72	0	-2776	2001	1951	1910	1860	1819	1976	1885	72	568	500	1250	1	1	14364144	274	-3.23	0.82	12	0.13	-592.00	2335.00	3935	20230111	-51.44	1724	20231024	10.85	1960	-2.50	20240108	1850	3.30	20240105	3935	-51.44	20230111	1724	10.85	20231024	3.32	N	196700	500	71 억		104068	N	N	0	N	00	N
74	20240109	120908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1931	29	2	1.52	31696818	16425	28.62	1902	1948	1884	2470	1332	1902	1929.79	0.72	0	-3590	2001	1951	1910	1860	1819	1976	1885	72	568	500	1250	1	1	14364144	277	-3.26	0.83	12	0.11	-592.00	2335.00	3935	20230111	-50.93	1724	20231024	12.01	1960	-1.48	20240108	1850	4.38	20240105	3935	-50.93	20230111	1724	12.01	20231024	3.32	N	196700	500	71 억		104068	N	N	0	N	00	N
75	20240109	110903	57	100.00	KOSDAQ		화학	N	N	N	N		N	1933	31	2	1.63	29285919	15177	26.45	1902	1948	1884	2470	1332	1902	1929.63	0.72	0	-3654	2001	1951	1910	1860	1819	1976	1885	72	568	500	1250	1	1	14364144	278	-3.27	0.83	12	0.11	-592.00	2335.00	3935	20230111	-50.88	1724	20231024	12.12	1960	-1.38	20240108	1850	4.49	20240105	3935	-50.88	20230111	1724	12.12	20231024	3.32	N	196700	500	71 억		104068	N	N	0	N	00	N
76	20240109	100901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	26	2	1.37	18349333	9523	16.60	1902	1948	1884	2470	1332	1902	1926.84	0.72	0	-3901	2001	1951	1910	1860	1819	1976	1885	72	568	500	1250	1	1	14364144	277	-3.26	0.83	12	0.07	-592.00	2335.00	3935	20230111	-51.00	1724	20231024	11.83	1960	-1.63	20240108	1850	4.22	20240105	3935	-51.00	20230111	1724	11.83	20231024	3.32	N	196700	500	71 억		104068	N	N	0	N	00	N
77	20240109	090901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1946	44	2	2.31	14881523	7715	13.44	1902	1948	1902	2470	1332	1902	1928.91	0.72	0	-3900	2001	1951	1910	1860	1819	1976	1885	72	568	500	1250	1	1	14364144	280	-3.29	0.83	12	0.05	-592.00	2335.00	3935	20230111	-50.55	1724	20231024	12.88	1960	-0.71	20240108	1850	5.19	20240105	3935	-50.55	20230111	1724	12.88	20231024	3.32	N	196700	500	71 억		104068	N	N	0	N	00	N
78	20240108	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1902	28	2	1.49	109495868	57382	307.27	1874	1960	1869	2435	1312	1874	1908.19	0.74	0	-3307	1918	1896	1873	1851	1828	1884	1839	72	561	500	1230	1	1	14364144	273	-3.21	0.81	12	0.40	-592.00	2335.00	3935	20230111	-51.66	1724	20231024	10.32	1960	-2.96	20240108	1850	2.81	20240105	3935	-51.66	20230111	1724	10.32	20231024	3.04	N	196700	500	71 억		105925	N	N	0	N	00	N
79	20240108	150901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1910	36	2	1.92	103735934	54357	291.07	1874	1960	1869	2435	1312	1874	1908.42	0.74	0	-1439	1918	1896	1873	1851	1828	1884	1839	72	561	500	1230	1	1	14364144	274	-3.23	0.82	12	0.38	-592.00	2335.00	3935	20230111	-51.46	1724	20231024	10.79	1960	-2.55	20240108	1850	3.24	20240105	3935	-51.46	20230111	1724	10.79	20231024	3.04	N	196700	500	71 억		105925	N	N	0	N	00	N
80	20240108	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1926	52	2	2.77	98069082	51401	275.24	1874	1960	1869	2435	1312	1874	1907.92	0.74	0	-1239	1918	1896	1873	1851	1828	1884	1839	72	561	500	1230	1	1	14364144	277	-3.25	0.82	12	0.36	-592.00	2335.00	3935	20230111	-51.05	1724	20231024	11.72	1960	-1.73	20240108	1850	4.11	20240105	3935	-51.05	20230111	1724	11.72	20231024	3.04	N	196700	500	71 억		105925	N	N	0	N	00	N
81	20240108	130900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	42	2	2.24	86265455	45254	242.32	1874	1960	1869	2435	1312	1874	1906.25	0.74	0	-1509	1918	1896	1873	1851	1828	1884	1839	72	561	500	1230	1	1	14364144	275	-3.24	0.82	12	0.32	-592.00	2335.00	3935	20230111	-51.31	1724	20231024	11.14	1960	-2.24	20240108	1850	3.57	20240105	3935	-51.31	20230111	1724	11.14	20231024	3.04	N	196700	500	71 억		105925	N	N	0	N	00	N
82	20240108	120901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1918	44	2	2.35	84244212	44198	236.67	1874	1960	1869	2435	1312	1874	1906.06	0.74	0	-1483	1918	1896	1873	1851	1828	1884	1839	72	561	500	1230	1	1	14364144	276	-3.24	0.82	12	0.31	-592.00	2335.00	3935	20230111	-51.26	1724	20231024	11.25	1960	-2.14	20240108	1850	3.68	20240105	3935	-51.26	20230111	1724	11.25	20231024	3.04	N	196700	500	71 억		105925	N	N	0	N	00	N
83	20240108	110901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1929	55	2	2.93	74165629	38936	208.49	1874	1960	1869	2435	1312	1874	1904.81	0.74	0	-1725	1918	1896	1873	1851	1828	1884	1839	72	561	500	1230	1	1	14364144	277	-3.26	0.83	12	0.27	-592.00	2335.00	3935	20230111	-50.98	1724	20231024	11.89	1960	-1.58	20240108	1850	4.27	20240105	3935	-50.98	20230111	1724	11.89	20231024	3.04	N	196700	500	71 억		105925	N	N	0	N	00	N
84	20240108	100901	57	100.00	KOSDAQ		화학	N	N	N	N		N	1906	32	2	1.71	30169371	15889	85.08	1874	1960	1869	2435	1312	1874	1898.76	0.74	0	537	1918	1896	1873	1851	1828	1884	1839	72	561	500	1230	1	1	14364144	274	-3.22	0.82	12	0.11	-592.00	2335.00	3935	20230111	-51.56	1724	20231024	10.56	1960	-2.76	20240108	1850	3.03	20240105	3935	-51.56	20230111	1724	10.56	20231024	3.04	N	196700	500	71 억		105925	N	N	0	N	00	N
85	20240108	090859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	1	2	0.05	9344164	4987	26.70	1874	1875	1869	2435	1312	1874	1873.70	0.74	0	1332	1918	1896	1873	1851	1828	1884	1839	72	561	500	1230	1	1	14364144	269	-3.17	0.80	12	0.03	-592.00	2335.00	3935	20230111	-52.35	1724	20231024	8.76	1928	-2.75	20240102	1850	1.35	20240105	3935	-52.35	20230111	1724	8.76	20231024	3.04	N	196700	500	71 억		105925	N	N	0	N	00	N
86	20240105	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	-21	5	-1.11	35148957	18674	23.15	1877	1895	1850	2460	1327	1895	1881.97	0.77	0	-4529	1937	1916	1884	1863	1831	1921	1868	72	565	500	1250	1	1	14364144	269	-3.17	0.80	12	0.13	-592.00	2335.00	3935	20230111	-52.38	1724	20231024	8.70	1928	-2.80	20240102	1850	1.30	20240105	3935	-52.38	20230111	1724	8.70	20231024	3.02	N	196700	500	71 억		110104	N	N	0	N	00	N
87	20240105	150900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	-20	5	-1.06	31968372	16977	21.05	1877	1895	1850	2460	1327	1895	1882.76	0.77	0	-4409	1937	1916	1884	1863	1831	1921	1868	72	565	500	1250	1	1	14364144	269	-3.17	0.80	12	0.12	-592.00	2335.00	3935	20230111	-52.35	1724	20231024	8.76	1928	-2.75	20240102	1850	1.35	20240105	3935	-52.35	20230111	1724	8.76	20231024	3.02	N	196700	500	71 억		110104	N	N	0	N	00	N
88	20240105	140857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	-20	5	-1.06	31404002	16676	20.67	1877	1895	1850	2460	1327	1895	1882.91	0.77	0	-4247	1937	1916	1884	1863	1831	1921	1868	72	565	500	1250	1	1	14364144	269	-3.17	0.80	12	0.12	-592.00	2335.00	3935	20230111	-52.35	1724	20231024	8.76	1928	-2.75	20240102	1850	1.35	20240105	3935	-52.35	20230111	1724	8.76	20231024	3.02	N	196700	500	71 억		110104	N	N	0	N	00	N
89	20240105	130859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1876	-19	5	-1.00	30598971	16247	20.14	1877	1895	1850	2460	1327	1895	1883.08	0.77	0	-3980	1937	1916	1884	1863	1831	1921	1868	72	565	500	1250	1	1	14364144	269	-3.17	0.80	12	0.11	-592.00	2335.00	3935	20230111	-52.33	1724	20231024	8.82	1928	-2.70	20240102	1850	1.41	20240105	3935	-52.33	20230111	1724	8.82	20231024	3.02	N	196700	500	71 억		110104	N	N	0	N	00	N
90	20240105	120859	57	100.00	KOSDAQ		화학	N	N	N	N		N	1876	-19	5	-1.00	27355419	14518	18.00	1877	1895	1850	2460	1327	1895	1883.95	0.77	0	-4000	1937	1916	1884	1863	1831	1921	1868	72	565	500	1250	1	1	14364144	269	-3.17	0.80	12	0.10	-592.00	2335.00	3935	20230111	-52.33	1724	20231024	8.82	1928	-2.70	20240102	1850	1.41	20240105	3935	-52.33	20230111	1724	8.82	20231024	3.02	N	196700	500	71 억		110104	N	N	0	N	00	N
91	20240105	110857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1881	-14	5	-0.74	24873449	13196	16.36	1877	1895	1850	2460	1327	1895	1884.62	0.77	0	-3969	1937	1916	1884	1863	1831	1921	1868	72	565	500	1250	1	1	14364144	270	-3.18	0.81	12	0.09	-592.00	2335.00	3935	20230111	-52.20	1724	20231024	9.11	1928	-2.44	20240102	1850	1.68	20240105	3935	-52.20	20230111	1724	9.11	20231024	3.02	N	196700	500	71 억		110104	N	N	0	N	00	N
92	20240105	100900	57	100.00	KOSDAQ		화학	N	N	N	N		N	1882	-13	5	-0.69	18120518	9604	11.91	1877	1895	1850	2460	1327	1895	1886.42	0.77	0	-4031	1937	1916	1884	1863	1831	1921	1868	72	565	500	1250	1	1	14364144	270	-3.18	0.81	12	0.07	-592.00	2335.00	3935	20230111	-52.17	1724	20231024	9.16	1928	-2.39	20240102	1850	1.73	20240105	3935	-52.17	20230111	1724	9.16	20231024	3.02	N	196700	500	71 억		110104	N	N	0	N	00	N
93	20240105	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1895	0	3	0.00	5273355	2810	3.48	1877	1895	1850	2460	1327	1895	1873.73	0.77	0	-202	1937	1916	1884	1863	1831	1921	1868	72	565	500	1250	1	1	14364144	272	-3.20	0.81	12	0.02	-592.00	2335.00	3935	20230111	-51.84	1724	20231024	9.92	1928	-1.71	20240102	1850	2.43	20240105	3935	-51.84	20230111	1724	9.92	20231024	3.02	N	196700	500	71 억		110104	N	N	0	N	00	N
94	20240104	160855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1895	-10	5	-0.52	150223219	80517	355.14	1895	1905	1852	2475	1334	1905	1865.73	0.77	0	659	1916	1910	1904	1898	1892	1913	1901	72	570	500	1250	1	1	14364144	272	-3.20	0.81	12	0.56	-592.00	2335.00	3935	20230111	-51.84	1724	20231024	9.92	1928	-1.71	20240102	1852	2.32	20240104	3935	-51.84	20230111	1724	9.92	20231024	3.02	N	196700	500	71 억		110379	N	N	0	N	00	N
95	20240104	150856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1860	-45	5	-2.36	147486248	79067	348.74	1895	1905	1852	2475	1334	1905	1865.33	0.77	0	958	1916	1910	1904	1898	1892	1913	1901	72	570	500	1250	1	1	14364144	267	-3.14	0.80	12	0.55	-592.00	2335.00	3935	20230111	-52.73	1724	20231024	7.89	1928	-3.53	20240102	1852	0.43	20240104	3935	-52.73	20230111	1724	7.89	20231024	3.02	N	196700	500	71 억		110379	N	N	0	N	00	N
96	20240104	140857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1867	-38	5	-1.99	139440458	74745	329.68	1895	1905	1852	2475	1334	1905	1865.55	0.77	0	1600	1916	1910	1904	1898	1892	1913	1901	72	570	500	1250	1	1	14364144	268	-3.15	0.80	12	0.52	-592.00	2335.00	3935	20230111	-52.55	1724	20231024	8.29	1928	-3.16	20240102	1852	0.81	20240104	3935	-52.55	20230111	1724	8.29	20231024	3.02	N	196700	500	71 억		110379	N	N	0	N	00	N
97	20240104	130857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1862	-43	5	-2.26	135725765	72750	320.88	1895	1905	1852	2475	1334	1905	1865.65	0.77	0	754	1916	1910	1904	1898	1892	1913	1901	72	570	500	1250	1	1	14364144	267	-3.15	0.80	12	0.51	-592.00	2335.00	3935	20230111	-52.68	1724	20231024	8.00	1928	-3.42	20240102	1852	0.54	20240104	3935	-52.68	20230111	1724	8.00	20231024	3.02	N	196700	500	71 억		110379	N	N	0	N	00	N
98	20240104	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1874	-31	5	-1.63	133963194	71807	316.72	1895	1905	1852	2475	1334	1905	1865.60	0.77	0	616	1916	1910	1904	1898	1892	1913	1901	72	570	500	1250	1	1	14364144	269	-3.17	0.80	12	0.50	-592.00	2335.00	3935	20230111	-52.38	1724	20231024	8.70	1928	-2.80	20240102	1852	1.19	20240104	3935	-52.38	20230111	1724	8.70	20231024	3.02	N	196700	500	71 억		110379	N	N	0	N	00	N
99	20240104	110854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1854	-51	5	-2.68	53014183	28114	124.00	1895	1905	1854	2475	1334	1905	1885.69	0.77	0	-95	1916	1910	1904	1898	1892	1913	1901	72	570	500	1250	1	1	14364144	266	-3.13	0.79	12	0.20	-592.00	2335.00	3935	20230111	-52.88	1724	20231024	7.54	1928	-3.84	20240102	1854	0.00	20240104	3935	-52.88	20230111	1724	7.54	20231024	3.02	N	196700	500	71 억		110379	N	N	0	N	00	N
100	20240104	100853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1860	-45	5	-2.36	42176442	22325	98.47	1895	1905	1860	2475	1334	1905	1889.20	0.77	0	-842	1916	1910	1904	1898	1892	1913	1901	72	570	500	1250	1	1	14364144	267	-3.14	0.80	12	0.16	-592.00	2335.00	3935	20230111	-52.73	1724	20231024	7.89	1928	-3.53	20240102	1860	0.00	20240104	3935	-52.73	20230111	1724	7.89	20231024	3.02	N	196700	500	71 억		110379	N	N	0	N	00	N
101	20240104	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1904	-1	5	-0.05	3450422	1815	8.01	1895	1905	1895	2475	1334	1905	1901.06	0.77	0	-523	1916	1910	1904	1898	1892	1913	1901	72	570	500	1250	1	1	14364144	273	-3.22	0.82	12	0.01	-592.00	2335.00	3935	20230111	-51.61	1724	20231024	10.44	1928	-1.24	20240102	1895	0.47	20240104	3935	-51.61	20230111	1724	10.44	20231024	3.02	N	196700	500	71 억		110379	N	N	0	N	00	N
102	20240103	160853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1905	-5	5	-0.26	43125247	22672	59.62	1901	1910	1898	2480	1337	1910	1902.14	0.76	0	1081	1938	1924	1914	1900	1890	1931	1907	72	570	500	1260	1	1	14364144	274	-3.22	0.82	12	0.16	-592.00	2335.00	4145	20221227	-54.04	1724	20231024	10.50	1928	-1.19	20240102	1898	0.37	20240103	3935	-51.59	20230111	1724	10.50	20231024	3.16	N	196700	500	71 억		109297	N	N	0	N	00	N
103	20240103	150851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1906	-4	5	-0.21	41187093	21655	56.94	1901	1910	1898	2480	1337	1910	1901.97	0.76	0	980	1938	1924	1914	1900	1890	1931	1907	72	570	500	1260	1	1	14364144	274	-3.22	0.82	12	0.15	-592.00	2335.00	4145	20221227	-54.02	1724	20231024	10.56	1928	-1.14	20240102	1898	0.42	20240103	3935	-51.56	20230111	1724	10.56	20231024	3.16	N	196700	500	71 억		109297	N	N	0	N	00	N
104	20240103	140848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1907	-3	5	-0.16	39654155	20851	54.83	1901	1910	1898	2480	1337	1910	1901.79	0.76	0	697	1938	1924	1914	1900	1890	1931	1907	72	570	500	1260	1	1	14364144	274	-3.22	0.82	12	0.15	-592.00	2335.00	4145	20221227	-53.99	1724	20231024	10.61	1928	-1.09	20240102	1898	0.47	20240103	3935	-51.54	20230111	1724	10.61	20231024	3.16	N	196700	500	71 억		109297	N	N	0	N	00	N
105	20240103	130851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1907	-3	5	-0.16	39352850	20693	54.41	1901	1910	1898	2480	1337	1910	1901.75	0.76	0	697	1938	1924	1914	1900	1890	1931	1907	72	570	500	1260	1	1	14364144	274	-3.22	0.82	12	0.14	-592.00	2335.00	4145	20221227	-53.99	1724	20231024	10.61	1928	-1.09	20240102	1898	0.47	20240103	3935	-51.54	20230111	1724	10.61	20231024	3.16	N	196700	500	71 억		109297	N	N	0	N	00	N
106	20240103	120854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1907	-3	5	-0.16	35744966	18800	49.43	1901	1910	1898	2480	1337	1910	1901.33	0.76	0	488	1938	1924	1914	1900	1890	1931	1907	72	570	500	1260	1	1	14364144	274	-3.22	0.82	12	0.13	-592.00	2335.00	4145	20221227	-53.99	1724	20231024	10.61	1928	-1.09	20240102	1898	0.47	20240103	3935	-51.54	20230111	1724	10.61	20231024	3.16	N	196700	500	71 억		109297	N	N	0	N	00	N
107	20240103	110850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1898	-12	5	-0.63	23348028	12293	32.32	1901	1910	1898	2480	1337	1910	1899.29	0.76	0	448	1938	1924	1914	1900	1890	1931	1907	72	570	500	1260	1	1	14364144	273	-3.21	0.81	12	0.09	-592.00	2335.00	4145	20221227	-54.21	1724	20231024	10.09	1928	-1.56	20240102	1898	0.00	20240103	3935	-51.77	20230111	1724	10.09	20231024	3.16	N	196700	500	71 억		109297	N	N	0	N	00	N
108	20240103	100850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1899	-11	5	-0.58	8746423	4601	12.10	1901	1910	1898	2480	1337	1910	1900.98	0.76	0	432	1938	1924	1914	1900	1890	1931	1907	72	570	500	1260	1	1	14364144	273	-3.21	0.81	12	0.03	-592.00	2335.00	4145	20221227	-54.19	1724	20231024	10.15	1928	-1.50	20240102	1898	0.05	20240103	3935	-51.74	20230111	1724	10.15	20231024	3.16	N	196700	500	71 억		109297	N	N	0	N	00	N
109	20240103	090851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1900	-10	5	-0.52	7338420	3860	10.15	1901	1910	1900	2480	1337	1910	1901.15	0.76	0	437	1938	1924	1914	1900	1890	1931	1907	72	570	500	1260	1	1	14364144	273	-3.21	0.81	12	0.03	-592.00	2335.00	4145	20221227	-54.16	1724	20231024	10.21	1928	-1.45	20240102	1900	0.00	20240103	3935	-51.72	20230111	1724	10.21	20231024	3.16	N	196700	500	71 억		109297	N	N	0	N	00	N
110	20240102	160849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1910	4	2	0.21	72574716	37968	51.07	1906	1928	1904	2475	1335	1906	1911.47	0.68	0	10812	1954	1929	1885	1860	1816	1942	1873	72	569	500	1250	1	1	14364144	274	-3.23	0.82	12	0.26	-592.00	2335.00	4145	20221227	-53.92	1724	20231024	10.79	1928	-0.93	20240102	1904	0.32	20240102	3935	-51.46	20230111	1724	10.79	20231024	3.17	N	196700	500	71 억		97711	N	N	0	N	00	N
111	20240102	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1926	20	2	1.05	68145610	35658	47.97	1906	1926	1904	2475	1335	1906	1911.09	0.68	0	10850	1954	1929	1885	1860	1816	1942	1873	72	569	500	1250	1	1	14364144	277	-3.25	0.82	12	0.25	-592.00	2335.00	4145	20221227	-53.53	1724	20231024	11.72	1926	0.00	20240102	1904	1.16	20240102	3935	-51.05	20230111	1724	11.72	20231024	3.17	N	196700	500	71 억		97711	N	N	0	N	00	N
112	20240102	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1913	7	2	0.37	63217966	33093	44.52	1906	1925	1904	2475	1335	1906	1910.31	0.68	0	10418	1954	1929	1885	1860	1816	1942	1873	72	569	500	1250	1	1	14364144	275	-3.23	0.82	12	0.23	-592.00	2335.00	4145	20221227	-53.85	1724	20231024	10.96	1925	-0.62	20240102	1904	0.47	20240102	3935	-51.39	20230111	1724	10.96	20231024	3.17	N	196700	500	71 억		97711	N	N	0	N	00	N
113	20240102	130844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	10	2	0.52	62254215	32590	43.84	1906	1925	1904	2475	1335	1906	1910.22	0.68	0	10414	1954	1929	1885	1860	1816	1942	1873	72	569	500	1250	1	1	14364144	275	-3.24	0.82	12	0.23	-592.00	2335.00	4145	20221227	-53.78	1724	20231024	11.14	1925	-0.47	20240102	1904	0.63	20240102	3935	-51.31	20230111	1724	11.14	20231024	3.17	N	196700	500	71 억		97711	N	N	0	N	00	N
114	20240102	120843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1912	6	2	0.31	48230320	25267	33.99	1906	1920	1904	2475	1335	1906	1908.83	0.68	0	10225	1954	1929	1885	1860	1816	1942	1873	72	569	500	1250	1	1	14364144	275	-3.23	0.82	12	0.18	-592.00	2335.00	4145	20221227	-53.87	1724	20231024	10.90	1920	-0.42	20240102	1904	0.42	20240102	3935	-51.41	20230111	1724	10.90	20231024	3.17	N	196700	500	71 억		97711	N	N	0	N	00	N
115	20240102	110844	57	100.00	KOSDAQ		화학	N	N	N	N		N	1911	5	2	0.26	37456533	19632	26.41	1906	1920	1904	2475	1335	1906	1907.93	0.68	0	7545	1954	1929	1885	1860	1816	1942	1873	72	569	500	1250	1	1	14364144	274	-3.23	0.82	12	0.14	-592.00	2335.00	4145	20221227	-53.90	1724	20231024	10.85	1920	-0.47	20240102	1904	0.37	20240102	3935	-51.44	20230111	1724	10.85	20231024	3.17	N	196700	500	71 억		97711	N	N	0	N	00	N
116	20240102	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	1908	2	2	0.10	15447921	8104	10.90	1906	1920	1904	2475	1335	1906	1906.21	0.68	0	4107	1954	1929	1885	1860	1816	1942	1873	72	569	500	1250	1	1	14364144	274	-3.22	0.82	12	0.06	-592.00	2335.00	4145	20221227	-53.97	1724	20231024	10.67	1920	-0.62	20240102	1904	0.21	20240102	3935	-51.51	20230111	1724	10.67	20231024	3.17	N	196700	500	71 억		97711	N	N	0	N	00	N
117	20240102	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1906	0	3	0.00	0	0	0.00	0	0	0	2475	1335	1906	0.00	0.68	0	0	1954	1929	1885	1860	1816	1942	1873	72	569	500	1250	1	1	14364144	274	-3.22	0.82	12	0.00	-592.00	2335.00	4145	20221227	-54.02	1724	20231024	10.56	0	0.00	0	0	0.00	0	3935	-51.56	20230111	1724	10.56	20231024	3.17	N	196700	500	71 억		97711	N	N	0	N	00	N