KissMeData/060230/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	120558	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1867	-14	5	-0.74	232862072	126051	46.24	1861	1881	1750	2445	1317	1881	1847.36	1.58	0	25530	2016	1948	1914	1846	1812	1931	1829	986	564	2500	1160	1	1	39448949	737	-3.31	0.52	12	0.32	-564.00	3595.00	7540	20230420	-75.24	1750	20240123	6.69	2340	-20.21	20240111	1750	6.69	20240123	7540	-75.24	20230420	1750	6.69	20240123	1.33	N	060230	2500	986 억		623792	N	N	0	N	00	N
3	20240123	110556	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1870	-11	5	-0.58	206002076	111636	40.95	1861	1881	1750	2445	1317	1881	1845.30	1.58	0	23598	2016	1948	1914	1846	1812	1931	1829	986	564	2500	1160	1	1	39448949	738	-3.32	0.52	12	0.28	-564.00	3595.00	7540	20230420	-75.20	1750	20240123	6.86	2340	-20.09	20240111	1750	6.86	20240123	7540	-75.20	20230420	1750	6.86	20240123	1.33	N	060230	2500	986 억		623792	N	N	0	N	00	N
4	20240123	100555	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1880	-1	5	-0.05	184396545	100092	36.71	1861	1881	1750	2445	1317	1881	1842.27	1.58	0	24456	2016	1948	1914	1846	1812	1931	1829	986	564	2500	1160	1	1	39448949	742	-3.33	0.52	12	0.25	-564.00	3595.00	7540	20230420	-75.07	1750	20240123	7.43	2340	-19.66	20240111	1750	7.43	20240123	7540	-75.07	20230420	1750	7.43	20240123	1.33	N	060230	2500	986 억		623792	N	N	0	N	00	N
5	20240123	090556	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	1857	-24	5	-1.28	50144162	26988	9.90	1861	1880	1841	2445	1317	1881	1858.02	1.58	0	5300	2016	1948	1914	1846	1812	1931	1829	986	564	2500	1160	1	1	39448949	733	-3.29	0.52	12	0.07	-564.00	3595.00	7540	20230420	-75.37	1841	20240123	0.87	2340	-20.64	20240111	1841	0.87	20240123	7540	-75.37	20230420	1841	0.87	20240123	1.33	N	060230	2500	986 억		623792	N	N	0	N	00	N
6	20240119	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1940	16	2	0.83	821493011	411649	210.78	1982	2065	1925	2500	1347	1924	1995.72	1.77	0	37618	2018	1971	1938	1891	1858	1954	1874	986	576	2500	1190	1	1	39448949	765	-3.44	0.54	12	1.04	-564.00	3595.00	7540	20230420	-74.27	1861	20231226	4.25	2340	-17.09	20240111	1905	1.84	20240118	7540	-74.27	20230420	1861	4.25	20231226	1.41	N	060230	2500	986 억		699116	N	N	0	N	00	N
7	20240119	150553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1945	21	2	1.09	797102197	399075	204.34	1982	2065	1925	2500	1347	1924	1997.37	1.77	0	36729	2018	1971	1938	1891	1858	1954	1874	986	576	2500	1190	1	1	39448949	767	-3.45	0.54	12	1.01	-564.00	3595.00	7540	20230420	-74.20	1861	20231226	4.51	2340	-16.88	20240111	1905	2.10	20240118	7540	-74.20	20230420	1861	4.51	20231226	1.41	N	060230	2500	986 억		699116	N	N	0	N	00	N
8	20240119	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1948	24	2	1.25	715213259	356681	182.63	1982	2065	1933	2500	1347	1924	2005.19	1.77	0	15158	2018	1971	1938	1891	1858	1954	1874	986	576	2500	1190	1	1	39448949	768	-3.45	0.54	12	0.90	-564.00	3595.00	7540	20230420	-74.16	1861	20231226	4.67	2340	-16.75	20240111	1905	2.26	20240118	7540	-74.16	20230420	1861	4.67	20231226	1.41	N	060230	2500	986 억		699116	N	N	0	N	00	N
9	20240119	130553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	70	2	3.64	618216315	307425	157.41	1982	2065	1933	2500	1347	1924	2010.95	1.77	0	36038	2018	1971	1938	1891	1858	1954	1874	986	576	2500	1190	1	1	39448949	787	-3.54	0.55	12	0.78	-564.00	3595.00	7540	20230420	-73.55	1861	20231226	7.15	2340	-14.79	20240111	1905	4.67	20240118	7540	-73.55	20230420	1861	7.15	20231226	1.41	N	060230	2500	986 억		699116	N	N	0	N	00	N
10	20240119	120555	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	86	2	4.47	566697158	281607	144.19	1982	2065	1933	2500	1347	1924	2012.37	1.77	0	44781	2018	1971	1938	1891	1858	1954	1874	986	576	2500	1190	5	1	39448949	793	-3.56	0.56	12	0.71	-564.00	3595.00	7540	20230420	-73.34	1861	20231226	8.01	2340	-14.10	20240111	1905	5.51	20240118	7540	-73.34	20230420	1861	8.01	20231226	1.41	N	060230	2500	986 억		699116	N	N	0	N	00	N
11	20240119	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	1984	60	2	3.12	99165833	50078	25.64	1982	1999	1933	2500	1347	1924	1980.23	1.77	0	16828	2018	1971	1938	1891	1858	1954	1874	986	576	2500	1190	1	1	39448949	783	-3.52	0.55	12	0.13	-564.00	3595.00	7540	20230420	-73.69	1861	20231226	6.61	2340	-15.21	20240111	1905	4.15	20240118	7540	-73.69	20230420	1861	6.61	20231226	1.41	N	060230	2500	986 억		699116	N	N	0	N	00	N
12	20240119	100558	57	100.00	KOSDAQ		화학	N	N	N	N		N	1984	60	2	3.12	54858955	27695	14.18	1982	1999	1933	2500	1347	1924	1980.83	1.77	0	12977	2018	1971	1938	1891	1858	1954	1874	986	576	2500	1190	1	1	39448949	783	-3.52	0.55	12	0.07	-564.00	3595.00	7540	20230420	-73.69	1861	20231226	6.61	2340	-15.21	20240111	1905	4.15	20240118	7540	-73.69	20230420	1861	6.61	20231226	1.41	N	060230	2500	986 억		699116	N	N	0	N	00	N
13	20240119	090551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1973	49	2	2.55	1814530	918	0.47	1982	1982	1933	2500	1347	1924	1976.61	1.77	0	134	2018	1971	1938	1891	1858	1954	1874	986	576	2500	1190	1	1	39448949	778	-3.50	0.55	12	0.00	-564.00	3595.00	7540	20230420	-73.83	1861	20231226	6.02	2340	-15.68	20240111	1905	3.57	20240118	7540	-73.83	20230420	1861	6.02	20231226	1.41	N	060230	2500	986 억		699116	N	N	0	N	00	N
14	20240118	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1924	-37	5	-1.89	378160542	194088	77.02	1956	1985	1905	2545	1373	1961	1948.42	1.83	0	-21830	2053	2007	1984	1938	1915	1995	1926	986	584	2500	1210	1	1	39448949	759	-3.41	0.54	12	0.49	-564.00	3595.00	7540	20230420	-74.48	1861	20231226	3.39	2340	-17.78	20240111	1905	1.00	20240118	7540	-74.48	20230420	1861	3.39	20231226	1.49	N	060230	2500	986 억		720746	N	N	0	N	00	N
15	20240118	150551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1932	-29	5	-1.48	360537974	184935	73.39	1956	1985	1905	2545	1373	1961	1949.54	1.83	0	-21796	2053	2007	1984	1938	1915	1995	1926	986	584	2500	1210	1	1	39448949	762	-3.43	0.54	12	0.47	-564.00	3595.00	7540	20230420	-74.38	1861	20231226	3.82	2340	-17.44	20240111	1905	1.42	20240118	7540	-74.38	20230420	1861	3.82	20231226	1.49	N	060230	2500	986 억		720746	N	N	0	N	00	N
16	20240118	140552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1919	-42	5	-2.14	308237447	157690	62.58	1956	1985	1905	2545	1373	1961	1954.71	1.83	0	-26982	2053	2007	1984	1938	1915	1995	1926	986	584	2500	1210	1	1	39448949	757	-3.40	0.53	12	0.40	-564.00	3595.00	7540	20230420	-74.55	1861	20231226	3.12	2340	-17.99	20240111	1905	0.73	20240118	7540	-74.55	20230420	1861	3.12	20231226	1.49	N	060230	2500	986 억		720746	N	N	0	N	00	N
17	20240118	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1953	-8	5	-0.41	249679254	127361	50.54	1956	1985	1946	2545	1373	1961	1960.41	1.83	0	-8858	2053	2007	1984	1938	1915	1995	1926	986	584	2500	1210	1	1	39448949	770	-3.46	0.54	12	0.32	-564.00	3595.00	7540	20230420	-74.10	1861	20231226	4.94	2340	-16.54	20240111	1946	0.36	20240118	7540	-74.10	20230420	1861	4.94	20231226	1.49	N	060230	2500	986 억		720746	N	N	0	N	00	N
18	20240118	120553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1953	-8	5	-0.41	202055447	102966	40.86	1956	1985	1952	2545	1373	1961	1962.35	1.83	0	4468	2053	2007	1984	1938	1915	1995	1926	986	584	2500	1210	1	1	39448949	770	-3.46	0.54	12	0.26	-564.00	3595.00	7540	20230420	-74.10	1861	20231226	4.94	2340	-16.54	20240111	1952	0.05	20240118	7540	-74.10	20230420	1861	4.94	20231226	1.49	N	060230	2500	986 억		720746	N	N	0	N	00	N
19	20240118	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	1971	10	2	0.51	108116194	55083	21.86	1956	1985	1952	2545	1373	1961	1962.79	1.83	0	21338	2053	2007	1984	1938	1915	1995	1926	986	584	2500	1210	1	1	39448949	778	-3.49	0.55	12	0.14	-564.00	3595.00	7540	20230420	-73.86	1861	20231226	5.91	2340	-15.77	20240111	1952	0.97	20240118	7540	-73.86	20230420	1861	5.91	20231226	1.49	N	060230	2500	986 억		720746	N	N	0	N	00	N
20	20240118	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1978	17	2	0.87	92395495	47120	18.70	1956	1985	1952	2545	1373	1961	1960.86	1.83	0	17637	2053	2007	1984	1938	1915	1995	1926	986	584	2500	1210	1	1	39448949	780	-3.51	0.55	12	0.12	-564.00	3595.00	7540	20230420	-73.77	1861	20231226	6.29	2340	-15.47	20240111	1952	1.33	20240118	7540	-73.77	20230420	1861	6.29	20231226	1.49	N	060230	2500	986 억		720746	N	N	0	N	00	N
21	20240118	090551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1954	-7	5	-0.36	14574524	7448	2.96	1956	1985	1954	2545	1373	1961	1956.84	1.83	0	-652	2053	2007	1984	1938	1915	1995	1926	986	584	2500	1210	1	1	39448949	771	-3.46	0.54	12	0.02	-564.00	3595.00	7540	20230420	-74.08	1861	20231226	5.00	2340	-16.50	20240111	1954	0.00	20240118	7540	-74.08	20230420	1861	5.00	20231226	1.49	N	060230	2500	986 억		720746	N	N	0	N	00	N
22	20240117	160549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1961	-49	5	-2.44	494464764	250740	174.43	1996	2030	1961	2610	1410	2010	1972.02	2.02	0	-77156	2083	2046	2008	1971	1933	2065	1990	986	600	2500	1240	1	1	39448949	774	-3.48	0.55	12	0.64	-564.00	3595.00	7540	20230420	-73.99	1861	20231226	5.37	2340	-16.20	20240111	1961	0.00	20240117	7540	-73.99	20230420	1861	5.37	20231226	1.52	N	060230	2500	986 억		797846	N	N	0	N	00	N
23	20240117	150552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1964	-46	5	-2.29	398690172	201971	140.50	1996	2030	1962	2610	1410	2010	1974.00	2.02	0	-100448	2083	2046	2008	1971	1933	2065	1990	986	600	2500	1240	1	1	39448949	775	-3.48	0.55	12	0.51	-564.00	3595.00	7540	20230420	-73.95	1861	20231226	5.53	2340	-16.07	20240111	1962	0.10	20240117	7540	-73.95	20230420	1861	5.53	20231226	1.52	N	060230	2500	986 억		797846	N	N	0	N	00	N
24	20240117	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1975	-35	5	-1.74	363440561	184079	128.06	1996	2030	1962	2610	1410	2010	1974.37	2.02	0	-96179	2083	2046	2008	1971	1933	2065	1990	986	600	2500	1240	1	1	39448949	779	-3.50	0.55	12	0.47	-564.00	3595.00	7540	20230420	-73.81	1861	20231226	6.13	2340	-15.60	20240111	1962	0.66	20240117	7540	-73.81	20230420	1861	6.13	20231226	1.52	N	060230	2500	986 억		797846	N	N	0	N	00	N
25	20240117	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	1966	-44	5	-2.19	329046004	166584	115.89	1996	2030	1965	2610	1410	2010	1975.26	2.02	0	-92807	2083	2046	2008	1971	1933	2065	1990	986	600	2500	1240	1	1	39448949	776	-3.49	0.55	12	0.42	-564.00	3595.00	7540	20230420	-73.93	1861	20231226	5.64	2340	-15.98	20240111	1965	0.05	20240117	7540	-73.93	20230420	1861	5.64	20231226	1.52	N	060230	2500	986 억		797846	N	N	0	N	00	N
26	20240117	120552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1975	-35	5	-1.74	290572008	147033	102.29	1996	2030	1965	2610	1410	2010	1976.24	2.02	0	-88429	2083	2046	2008	1971	1933	2065	1990	986	600	2500	1240	1	1	39448949	779	-3.50	0.55	12	0.37	-564.00	3595.00	7540	20230420	-73.81	1861	20231226	6.13	2340	-15.60	20240111	1965	0.51	20240117	7540	-73.81	20230420	1861	6.13	20231226	1.52	N	060230	2500	986 억		797846	N	N	0	N	00	N
27	20240117	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	1972	-38	5	-1.89	195406101	98708	68.67	1996	2030	1968	2610	1410	2010	1979.64	2.02	0	-63575	2083	2046	2008	1971	1933	2065	1990	986	600	2500	1240	1	1	39448949	778	-3.50	0.55	12	0.25	-564.00	3595.00	7540	20230420	-73.85	1861	20231226	5.96	2340	-15.73	20240111	1968	0.20	20240117	7540	-73.85	20230420	1861	5.96	20231226	1.52	N	060230	2500	986 억		797846	N	N	0	N	00	N
28	20240117	100549	57	100.00	KOSDAQ		화학	N	N	N	N		N	1981	-29	5	-1.44	168638807	85142	59.23	1996	2030	1968	2610	1410	2010	1980.68	2.02	0	-63248	2083	2046	2008	1971	1933	2065	1990	986	600	2500	1240	1	1	39448949	781	-3.51	0.55	12	0.22	-564.00	3595.00	7540	20230420	-73.73	1861	20231226	6.45	2340	-15.34	20240111	1968	0.66	20240117	7540	-73.73	20230420	1861	6.45	20231226	1.52	N	060230	2500	986 억		797846	N	N	0	N	00	N
29	20240117	090551	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	20	2	1.00	5380186	2677	1.86	1996	2030	1996	2610	1410	2010	2009.78	2.02	0	173	2083	2046	2008	1971	1933	2065	1990	986	600	2500	1240	5	1	39448949	801	-3.60	0.56	12	0.01	-564.00	3595.00	7540	20230420	-73.08	1861	20231226	9.08	2340	-13.25	20240111	1970	3.05	20240102	7540	-73.08	20230420	1861	9.08	20231226	1.52	N	060230	2500	986 억		797846	N	N	0	N	00	N
30	20240116	160549	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	15	2	0.75	287002471	143033	67.25	1981	2045	1970	2590	1397	1995	2006.55	2.01	0	4207	2071	2032	2001	1962	1931	2017	1947	986	595	2500	1230	5	1	39448949	793	-3.56	0.56	12	0.36	-564.00	3595.00	7540	20230420	-73.34	1861	20231226	8.01	2340	-14.10	20240111	1970	2.03	20240116	7540	-73.34	20230420	1861	8.01	20231226	1.53	N	060230	2500	986 억		793362	N	N	0	N	00	N
31	20240116	150549	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	15	2	0.75	266288801	132704	62.40	1981	2045	1970	2590	1397	1995	2006.64	2.01	0	187	2071	2032	2001	1962	1931	2017	1947	986	595	2500	1230	5	1	39448949	793	-3.56	0.56	12	0.34	-564.00	3595.00	7540	20230420	-73.34	1861	20231226	8.01	2340	-14.10	20240111	1970	2.03	20240116	7540	-73.34	20230420	1861	8.01	20231226	1.53	N	060230	2500	986 억		793362	N	N	0	N	00	N
32	20240116	140550	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	30	2	1.50	245032341	122138	57.43	1981	2045	1970	2590	1397	1995	2006.19	2.01	0	1433	2071	2032	2001	1962	1931	2017	1947	986	595	2500	1230	5	1	39448949	799	-3.59	0.56	12	0.31	-564.00	3595.00	7540	20230420	-73.14	1861	20231226	8.81	2340	-13.46	20240111	1970	2.79	20240116	7540	-73.14	20230420	1861	8.81	20231226	1.53	N	060230	2500	986 억		793362	N	N	0	N	00	N
33	20240116	130549	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	20	2	1.00	231232006	115325	54.23	1981	2045	1970	2590	1397	1995	2005.05	2.01	0	-1262	2071	2032	2001	1962	1931	2017	1947	986	595	2500	1230	5	1	39448949	795	-3.57	0.56	12	0.29	-564.00	3595.00	7540	20230420	-73.28	1861	20231226	8.28	2340	-13.89	20240111	1970	2.28	20240116	7540	-73.28	20230420	1861	8.28	20231226	1.53	N	060230	2500	986 억		793362	N	N	0	N	00	N
34	20240116	120549	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	35	2	1.75	211031296	105317	49.52	1981	2045	1970	2590	1397	1995	2003.77	2.01	0	-6078	2071	2032	2001	1962	1931	2017	1947	986	595	2500	1230	5	1	39448949	801	-3.60	0.56	12	0.27	-564.00	3595.00	7540	20230420	-73.08	1861	20231226	9.08	2340	-13.25	20240111	1970	3.05	20240116	7540	-73.08	20230420	1861	9.08	20231226	1.53	N	060230	2500	986 억		793362	N	N	0	N	00	N
35	20240116	110548	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	10	2	0.50	133686957	67033	31.52	1981	2025	1970	2590	1397	1995	1994.35	2.01	0	-6814	2071	2032	2001	1962	1931	2017	1947	986	595	2500	1230	5	1	39448949	791	-3.55	0.56	12	0.17	-564.00	3595.00	7540	20230420	-73.41	1861	20231226	7.74	2340	-14.32	20240111	1970	1.78	20240116	7540	-73.41	20230420	1861	7.74	20231226	1.53	N	060230	2500	986 억		793362	N	N	0	N	00	N
36	20240116	100548	57	100.00	KOSDAQ		화학	N	N	N	N		N	1974	-21	5	-1.05	114415698	57343	26.96	1981	2025	1974	2590	1397	1995	1995.29	2.01	0	-5487	2071	2032	2001	1962	1931	2017	1947	986	595	2500	1230	1	1	39448949	779	-3.50	0.55	12	0.15	-564.00	3595.00	7540	20230420	-73.82	1861	20231226	6.07	2340	-15.64	20240111	1970	0.20	20240102	7540	-73.82	20230420	1861	6.07	20231226	1.53	N	060230	2500	986 억		793362	N	N	0	N	00	N
37	20240116	090547	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	20	2	1.00	48314237	24229	11.39	1981	2020	1981	2590	1397	1995	1994.07	2.01	0	12214	2071	2032	2001	1962	1931	2017	1947	986	595	2500	1230	5	1	39448949	795	-3.57	0.56	12	0.06	-564.00	3595.00	7540	20230420	-73.28	1861	20231226	8.28	2340	-13.89	20240111	1970	2.28	20240102	7540	-73.28	20230420	1861	8.28	20231226	1.53	N	060230	2500	986 억		793362	N	N	0	N	00	N
38	20240115	160547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1995	-60	5	-2.92	423462228	211696	62.23	2015	2040	1970	2670	1440	2055	2000.37	1.99	0	6885	2165	2110	2080	2025	1995	2095	2010	986	615	2500	1270	1	1	39448949	787	-3.54	0.55	12	0.54	-564.00	3595.00	7540	20230420	-73.54	1861	20231226	7.20	2340	-14.74	20240111	1970	1.27	20240115	7540	-73.54	20230420	1861	7.20	20231226	1.75	N	060230	2500	986 억		786676	N	N	0	N	00	N
39	20240115	150548	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-55	5	-2.68	395995881	197964	58.19	2015	2040	1970	2670	1440	2055	2000.34	1.99	0	3643	2165	2110	2080	2025	1995	2095	2010	986	615	2500	1270	5	1	39448949	789	-3.55	0.56	12	0.50	-564.00	3595.00	7540	20230420	-73.47	1861	20231226	7.47	2340	-14.53	20240111	1970	1.52	20240115	7540	-73.47	20230420	1861	7.47	20231226	1.75	N	060230	2500	986 억		786676	N	N	0	N	00	N
40	20240115	140549	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-50	5	-2.43	362831315	181378	53.31	2015	2040	1970	2670	1440	2055	2000.42	1.99	0	2262	2165	2110	2080	2025	1995	2095	2010	986	615	2500	1270	5	1	39448949	791	-3.55	0.56	12	0.46	-564.00	3595.00	7540	20230420	-73.41	1861	20231226	7.74	2340	-14.32	20240111	1970	1.78	20240115	7540	-73.41	20230420	1861	7.74	20231226	1.75	N	060230	2500	986 억		786676	N	N	0	N	00	N
41	20240115	130547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1995	-60	5	-2.92	315573776	157752	46.37	2015	2040	1970	2670	1440	2055	2000.44	1.99	0	-3111	2165	2110	2080	2025	1995	2095	2010	986	615	2500	1270	1	1	39448949	787	-3.54	0.55	12	0.40	-564.00	3595.00	7540	20230420	-73.54	1861	20231226	7.20	2340	-14.74	20240111	1970	1.27	20240115	7540	-73.54	20230420	1861	7.20	20231226	1.75	N	060230	2500	986 억		786676	N	N	0	N	00	N
42	20240115	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1999	-56	5	-2.73	288835431	144349	42.43	2015	2040	1970	2670	1440	2055	2000.95	1.99	0	305	2165	2110	2080	2025	1995	2095	2010	986	615	2500	1270	1	1	39448949	789	-3.54	0.56	12	0.37	-564.00	3595.00	7540	20230420	-73.49	1861	20231226	7.42	2340	-14.57	20240111	1970	1.47	20240115	7540	-73.49	20230420	1861	7.42	20231226	1.75	N	060230	2500	986 억		786676	N	N	0	N	00	N
43	20240115	110546	57	100.00	KOSDAQ		화학	N	N	N	N		N	1992	-63	5	-3.07	255183554	127472	37.47	2015	2040	1970	2670	1440	2055	2001.88	1.99	0	2116	2165	2110	2080	2025	1995	2095	2010	986	615	2500	1270	1	1	39448949	786	-3.53	0.55	12	0.32	-564.00	3595.00	7540	20230420	-73.58	1861	20231226	7.04	2340	-14.87	20240111	1970	1.12	20240115	7540	-73.58	20230420	1861	7.04	20231226	1.75	N	060230	2500	986 억		786676	N	N	0	N	00	N
44	20240115	100545	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-25	5	-1.22	135324462	67385	19.81	2015	2040	1970	2670	1440	2055	2008.23	1.99	0	10210	2165	2110	2080	2025	1995	2095	2010	986	615	2500	1270	5	1	39448949	801	-3.60	0.56	12	0.17	-564.00	3595.00	7540	20230420	-73.08	1861	20231226	9.08	2340	-13.25	20240111	1970	3.05	20240115	7540	-73.08	20230420	1861	9.08	20231226	1.75	N	060230	2500	986 억		786676	N	N	0	N	00	N
45	20240115	090547	57	100.00	KOSDAQ		화학	N	N	N	N		N	1993	-62	5	-3.02	42399753	21120	6.21	2015	2040	1992	2670	1440	2055	2007.56	1.99	0	-874	2165	2110	2080	2025	1995	2095	2010	986	615	2500	1270	1	1	39448949	786	-3.53	0.55	12	0.05	-564.00	3595.00	7540	20230420	-73.57	1861	20231226	7.09	2340	-14.83	20240111	1970	1.17	20240102	7540	-73.57	20230420	1861	7.09	20231226	1.75	N	060230	2500	986 억		786676	N	N	0	N	00	N
46	20240112	160543	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-90	5	-4.20	699978770	338201	13.76	2135	2135	2050	2785	1505	2145	2069.66	2.22	0	-89113	2458	2301	2183	2026	1908	2380	2105	986	640	2500	1320	5	1	39448949	811	-3.64	0.57	12	0.86	-564.00	3595.00	7540	20230420	-72.75	1861	20231226	10.42	2340	-12.18	20240111	1970	4.31	20240102	7540	-72.75	20230420	1861	10.42	20231226	1.79	N	060230	2500	986 억		875416	N	N	0	N	00	N
47	20240112	150545	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-80	5	-3.73	684437515	330641	13.45	2135	2135	2050	2785	1505	2145	2069.97	2.22	0	-85382	2458	2301	2183	2026	1908	2380	2105	986	640	2500	1320	5	1	39448949	815	-3.66	0.57	12	0.84	-564.00	3595.00	7540	20230420	-72.61	1861	20231226	10.96	2340	-11.75	20240111	1970	4.82	20240102	7540	-72.61	20230420	1861	10.96	20231226	1.79	N	060230	2500	986 억		875416	N	N	0	N	00	N
48	20240112	140545	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-90	5	-4.20	599656455	289418	11.78	2135	2135	2050	2785	1505	2145	2071.87	2.22	0	-59079	2458	2301	2183	2026	1908	2380	2105	986	640	2500	1320	5	1	39448949	811	-3.64	0.57	12	0.73	-564.00	3595.00	7540	20230420	-72.75	1861	20231226	10.42	2340	-12.18	20240111	1970	4.31	20240102	7540	-72.75	20230420	1861	10.42	20231226	1.79	N	060230	2500	986 억		875416	N	N	0	N	00	N
49	20240112	130543	57	100.00	KOSDAQ		화학	N	N	N	N		N	2065	-80	5	-3.73	543930065	262383	10.68	2135	2135	2050	2785	1505	2145	2072.97	2.22	0	-44077	2458	2301	2183	2026	1908	2380	2105	986	640	2500	1320	5	1	39448949	815	-3.66	0.57	12	0.67	-564.00	3595.00	7540	20230420	-72.61	1861	20231226	10.96	2340	-11.75	20240111	1970	4.82	20240102	7540	-72.61	20230420	1861	10.96	20231226	1.79	N	060230	2500	986 억		875416	N	N	0	N	00	N
50	20240112	120546	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-70	5	-3.26	477186720	230104	9.36	2135	2135	2050	2785	1505	2145	2073.71	2.22	0	-38830	2458	2301	2183	2026	1908	2380	2105	986	640	2500	1320	5	1	39448949	819	-3.68	0.58	12	0.58	-564.00	3595.00	7540	20230420	-72.48	1861	20231226	11.50	2340	-11.32	20240111	1970	5.33	20240102	7540	-72.48	20230420	1861	11.50	20231226	1.79	N	060230	2500	986 억		875416	N	N	0	N	00	N
51	20240112	110543	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-65	5	-3.03	442324330	213269	8.68	2135	2135	2050	2785	1505	2145	2073.94	2.22	0	-41127	2458	2301	2183	2026	1908	2380	2105	986	640	2500	1320	5	1	39448949	821	-3.69	0.58	12	0.54	-564.00	3595.00	7540	20230420	-72.41	1861	20231226	11.77	2340	-11.11	20240111	1970	5.58	20240102	7540	-72.41	20230420	1861	11.77	20231226	1.79	N	060230	2500	986 억		875416	N	N	0	N	00	N
52	20240112	100543	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-90	5	-4.20	369765230	178235	7.25	2135	2135	2050	2785	1505	2145	2074.49	2.22	0	-35385	2458	2301	2183	2026	1908	2380	2105	986	640	2500	1320	5	1	39448949	811	-3.64	0.57	12	0.45	-564.00	3595.00	7540	20230420	-72.75	1861	20231226	10.42	2340	-12.18	20240111	1970	4.31	20240102	7540	-72.75	20230420	1861	10.42	20231226	1.79	N	060230	2500	986 억		875416	N	N	0	N	00	N
53	20240112	090543	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	-40	5	-1.86	76890660	36603	1.49	2135	2135	2075	2785	1505	2145	2100.35	2.22	0	6550	2458	2301	2183	2026	1908	2380	2105	986	640	2500	1320	5	1	39448949	830	-3.73	0.59	12	0.09	-564.00	3595.00	7540	20230420	-72.08	1861	20231226	13.11	2340	-10.04	20240111	1970	6.85	20240102	7540	-72.08	20230420	1861	13.11	20231226	1.79	N	060230	2500	986 억		875416	N	N	0	N	00	N
54	20240111	160540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	85	2	4.13	5401496850	2447467	1397.28	2065	2340	2065	2675	1445	2060	2206.98	2.22	0	-1608	2140	2100	2065	2025	1990	2082	2007	986	615	2500	1270	5	1	39448949	846	-3.80	0.60	12	6.20	-564.00	3595.00	7540	20230420	-71.55	1861	20231226	15.26	2340	-8.33	20240111	1970	8.88	20240102	7540	-71.55	20230420	1861	15.26	20231226	1.80	N	060230	2500	986 억		876674	N	N	0	N	00	N
55	20240111	150544	57	100.00	KOSDAQ		화학	N	N	N	N		N	2120	60	2	2.91	5292853005	2396507	1368.19	2065	2340	2065	2675	1445	2060	2208.57	2.22	0	-8895	2140	2100	2065	2025	1990	2082	2007	986	615	2500	1270	5	1	39448949	836	-3.76	0.59	12	6.07	-564.00	3595.00	7540	20230420	-71.88	1861	20231226	13.92	2340	-9.40	20240111	1970	7.61	20240102	7540	-71.88	20230420	1861	13.92	20231226	1.80	N	060230	2500	986 억		876674	N	N	0	N	00	N
56	20240111	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	2160	100	2	4.85	5014796020	2265925	1293.64	2065	2340	2065	2675	1445	2060	2213.13	2.22	0	-50225	2140	2100	2065	2025	1990	2082	2007	986	615	2500	1270	5	1	39448949	852	-3.83	0.60	12	5.74	-564.00	3595.00	7540	20230420	-71.35	1861	20231226	16.07	2340	-7.69	20240111	1970	9.64	20240102	7540	-71.35	20230420	1861	16.07	20231226	1.80	N	060230	2500	986 억		876674	N	N	0	N	00	N
57	20240111	130541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2165	105	2	5.10	4798163225	2165312	1236.20	2065	2340	2065	2675	1445	2060	2215.92	2.22	0	-95373	2140	2100	2065	2025	1990	2082	2007	986	615	2500	1270	5	1	39448949	854	-3.84	0.60	12	5.49	-564.00	3595.00	7540	20230420	-71.29	1861	20231226	16.34	2340	-7.48	20240111	1970	9.90	20240102	7540	-71.29	20230420	1861	16.34	20231226	1.80	N	060230	2500	986 억		876674	N	N	0	N	00	N
58	20240111	120541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2105	45	2	2.18	282359860	134237	76.64	2065	2125	2065	2675	1445	2060	2103.44	2.22	0	40836	2140	2100	2065	2025	1990	2082	2007	986	615	2500	1270	5	1	39448949	830	-3.73	0.59	12	0.34	-564.00	3595.00	7540	20230420	-72.08	1861	20231226	13.11	2125	0.00	20240109	1970	6.85	20240102	7540	-72.08	20230420	1861	13.11	20231226	1.80	N	060230	2500	986 억		876674	N	N	0	N	00	N
59	20240111	110544	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	50	2	2.43	260129985	123660	70.60	2065	2125	2065	2675	1445	2060	2103.59	2.22	0	40699	2140	2100	2065	2025	1990	2082	2007	986	615	2500	1270	5	1	39448949	832	-3.74	0.59	12	0.31	-564.00	3595.00	7540	20230420	-72.02	1861	20231226	13.38	2125	0.00	20240109	1970	7.11	20240102	7540	-72.02	20230420	1861	13.38	20231226	1.80	N	060230	2500	986 억		876674	N	N	0	N	00	N
60	20240111	100542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2110	50	2	2.43	172461945	82092	46.87	2065	2125	2065	2675	1445	2060	2100.84	2.22	0	22158	2140	2100	2065	2025	1990	2082	2007	986	615	2500	1270	5	1	39448949	832	-3.74	0.59	12	0.21	-564.00	3595.00	7540	20230420	-72.02	1861	20231226	13.38	2125	0.00	20240109	1970	7.11	20240102	7540	-72.02	20230420	1861	13.38	20231226	1.80	N	060230	2500	986 억		876674	N	N	0	N	00	N
61	20240111	090541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	15	2	0.73	12969335	6235	3.56	2065	2090	2065	2675	1445	2060	2080.09	2.22	0	-869	2140	2100	2065	2025	1990	2082	2007	986	615	2500	1270	5	1	39448949	819	-3.68	0.58	12	0.02	-564.00	3595.00	7540	20230420	-72.48	1861	20231226	11.50	2125	-2.35	20240109	1970	5.33	20240102	7540	-72.48	20230420	1861	11.50	20231226	1.80	N	060230	2500	986 억		876674	N	N	0	N	00	N
62	20240110	160540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	-30	5	-1.44	356866150	174133	64.50	2090	2105	2030	2715	1465	2090	2049.32	2.31	0	-33745	2180	2135	2080	2035	1980	2157	2057	986	625	2500	1290	5	1	39448949	813	-3.65	0.57	12	0.44	-564.00	3595.00	7540	20230420	-72.68	1861	20231226	10.69	2125	-3.06	20240109	1970	4.57	20240102	7540	-72.68	20230420	1861	10.69	20231226	1.80	N	060230	2500	986 억		910325	N	N	0	N	00	N
63	20240110	150541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	-15	5	-0.72	336064830	163999	60.75	2090	2105	2030	2715	1465	2090	2049.19	2.31	0	-31928	2180	2135	2080	2035	1980	2157	2057	986	625	2500	1290	5	1	39448949	819	-3.68	0.58	12	0.42	-564.00	3595.00	7540	20230420	-72.48	1861	20231226	11.50	2125	-2.35	20240109	1970	5.33	20240102	7540	-72.48	20230420	1861	11.50	20231226	1.80	N	060230	2500	986 억		910325	N	N	0	N	00	N
64	20240110	140542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2055	-35	5	-1.67	281206115	137263	50.84	2090	2105	2030	2715	1465	2090	2048.67	2.31	0	-29087	2180	2135	2080	2035	1980	2157	2057	986	625	2500	1290	5	1	39448949	811	-3.64	0.57	12	0.35	-564.00	3595.00	7540	20230420	-72.75	1861	20231226	10.42	2125	-3.29	20240109	1970	4.31	20240102	7540	-72.75	20230420	1861	10.42	20231226	1.80	N	060230	2500	986 억		910325	N	N	0	N	00	N
65	20240110	130540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-40	5	-1.91	251429415	122727	45.46	2090	2105	2030	2715	1465	2090	2048.69	2.31	0	-25001	2180	2135	2080	2035	1980	2157	2057	986	625	2500	1290	5	1	39448949	809	-3.63	0.57	12	0.31	-564.00	3595.00	7540	20230420	-72.81	1861	20231226	10.16	2125	-3.53	20240109	1970	4.06	20240102	7540	-72.81	20230420	1861	10.16	20231226	1.80	N	060230	2500	986 억		910325	N	N	0	N	00	N
66	20240110	120542	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-55	5	-2.63	226425150	110482	40.92	2090	2105	2030	2715	1465	2090	2049.43	2.31	0	-20602	2180	2135	2080	2035	1980	2157	2057	986	625	2500	1290	5	1	39448949	803	-3.61	0.57	12	0.28	-564.00	3595.00	7540	20230420	-73.01	1861	20231226	9.35	2125	-4.24	20240109	1970	3.30	20240102	7540	-73.01	20230420	1861	9.35	20231226	1.80	N	060230	2500	986 억		910325	N	N	0	N	00	N
67	20240110	110541	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-55	5	-2.63	185186870	90258	33.43	2090	2105	2030	2715	1465	2090	2051.75	2.31	0	-26164	2180	2135	2080	2035	1980	2157	2057	986	625	2500	1290	5	1	39448949	803	-3.61	0.57	12	0.23	-564.00	3595.00	7540	20230420	-73.01	1861	20231226	9.35	2125	-4.24	20240109	1970	3.30	20240102	7540	-73.01	20230420	1861	9.35	20231226	1.80	N	060230	2500	986 억		910325	N	N	0	N	00	N
68	20240110	100540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	-40	5	-1.91	147407015	71717	26.57	2090	2105	2035	2715	1465	2090	2055.40	2.31	0	-25294	2180	2135	2080	2035	1980	2157	2057	986	625	2500	1290	5	1	39448949	809	-3.63	0.57	12	0.18	-564.00	3595.00	7540	20230420	-72.81	1861	20231226	10.16	2125	-3.53	20240109	1970	4.06	20240102	7540	-72.81	20230420	1861	10.16	20231226	1.80	N	060230	2500	986 억		910325	N	N	0	N	00	N
69	20240110	090540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	-10	5	-0.48	16709565	8043	2.98	2090	2105	2055	2715	1465	2090	2077.53	2.31	0	-1387	2180	2135	2080	2035	1980	2157	2057	986	625	2500	1290	5	1	39448949	821	-3.69	0.58	12	0.02	-564.00	3595.00	7540	20230420	-72.41	1861	20231226	11.77	2125	-2.12	20240109	1970	5.58	20240102	7540	-72.41	20230420	1861	11.77	20231226	1.80	N	060230	2500	986 억		910325	N	N	0	N	00	N
70	20240109	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	50	2	2.45	563591185	269950	189.00	2025	2125	2025	2650	1430	2040	2087.76	2.16	0	56512	2100	2070	2030	2000	1960	2085	2015	986	610	2500	1260	5	1	39448949	824	-3.71	0.58	12	0.68	-564.00	3595.00	7540	20230420	-72.28	1861	20231226	12.31	2125	-1.65	20240109	1970	6.09	20240102	7540	-72.28	20230420	1861	12.31	20231226	1.80	N	060230	2500	986 억		853905	N	N	0	N	00	N
71	20240109	150540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2080	40	2	1.96	537916505	257628	180.37	2025	2125	2025	2650	1430	2040	2087.96	2.16	0	55203	2100	2070	2030	2000	1960	2085	2015	986	610	2500	1260	5	1	39448949	821	-3.69	0.58	12	0.65	-564.00	3595.00	7540	20230420	-72.41	1861	20231226	11.77	2125	-2.12	20240109	1970	5.58	20240102	7540	-72.41	20230420	1861	11.77	20231226	1.80	N	060230	2500	986 억		853905	N	N	0	N	00	N
72	20240109	140539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	50	2	2.45	480267365	229931	160.98	2025	2125	2025	2650	1430	2040	2088.75	2.16	0	50989	2100	2070	2030	2000	1960	2085	2015	986	610	2500	1260	5	1	39448949	824	-3.71	0.58	12	0.58	-564.00	3595.00	7540	20230420	-72.28	1861	20231226	12.31	2125	-1.65	20240109	1970	6.09	20240102	7540	-72.28	20230420	1861	12.31	20231226	1.80	N	060230	2500	986 억		853905	N	N	0	N	00	N
73	20240109	130539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2100	60	2	2.94	423988665	202952	142.09	2025	2125	2025	2650	1430	2040	2089.11	2.16	0	44780	2100	2070	2030	2000	1960	2085	2015	986	610	2500	1260	5	1	39448949	828	-3.72	0.58	12	0.51	-564.00	3595.00	7540	20230420	-72.15	1861	20231226	12.84	2125	-1.18	20240109	1970	6.60	20240102	7540	-72.15	20230420	1861	12.84	20231226	1.80	N	060230	2500	986 억		853905	N	N	0	N	00	N
74	20240109	120544	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	50	2	2.45	314071955	150577	105.42	2025	2125	2025	2650	1430	2040	2085.79	2.16	0	15689	2100	2070	2030	2000	1960	2085	2015	986	610	2500	1260	5	1	39448949	824	-3.71	0.58	12	0.38	-564.00	3595.00	7540	20230420	-72.28	1861	20231226	12.31	2125	-1.65	20240109	1970	6.09	20240102	7540	-72.28	20230420	1861	12.31	20231226	1.80	N	060230	2500	986 억		853905	N	N	0	N	00	N
75	20240109	110540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	50	2	2.45	263870565	126576	88.62	2025	2125	2025	2650	1430	2040	2084.68	2.16	0	2057	2100	2070	2030	2000	1960	2085	2015	986	610	2500	1260	5	1	39448949	824	-3.71	0.58	12	0.32	-564.00	3595.00	7540	20230420	-72.28	1861	20231226	12.31	2125	-1.65	20240109	1970	6.09	20240102	7540	-72.28	20230420	1861	12.31	20231226	1.80	N	060230	2500	986 억		853905	N	N	0	N	00	N
76	20240109	100539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2075	35	2	1.72	212256780	101765	71.25	2025	2125	2025	2650	1430	2040	2085.75	2.16	0	3158	2100	2070	2030	2000	1960	2085	2015	986	610	2500	1260	5	1	39448949	819	-3.68	0.58	12	0.26	-564.00	3595.00	7540	20230420	-72.48	1861	20231226	11.50	2125	-2.35	20240109	1970	5.33	20240102	7540	-72.48	20230420	1861	11.50	20231226	1.80	N	060230	2500	986 억		853905	N	N	0	N	00	N
77	20240109	090539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	20	2	0.98	10642240	5213	3.65	2025	2060	2025	2650	1430	2040	2041.48	2.16	0	270	2100	2070	2030	2000	1960	2085	2015	986	610	2500	1260	5	1	39448949	813	-3.65	0.57	12	0.01	-564.00	3595.00	7540	20230420	-72.68	1861	20231226	10.69	2060	0.00	20240108	1970	4.57	20240102	7540	-72.68	20230420	1861	10.69	20231226	1.80	N	060230	2500	986 억		853905	N	N	0	N	00	N
78	20240108	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	40	2	2.00	288038604	142423	144.53	2000	2060	1990	2600	1400	2000	2022.37	2.07	0	35828	2047	2023	2011	1987	1975	2017	1981	986	600	2500	1240	5	1	39448949	805	-3.62	0.57	12	0.36	-564.00	3595.00	7540	20230420	-72.94	1861	20231226	9.62	2060	-0.97	20240108	1970	3.55	20240102	7540	-72.94	20230420	1861	9.62	20231226	1.80	N	060230	2500	986 억		818077	N	N	0	N	00	N
79	20240108	150540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2040	40	2	2.00	213436179	105976	107.54	2000	2040	1990	2600	1400	2000	2014.00	2.07	0	40841	2047	2023	2011	1987	1975	2017	1981	986	600	2500	1240	5	1	39448949	805	-3.62	0.57	12	0.27	-564.00	3595.00	7540	20230420	-72.94	1861	20231226	9.62	2055	-0.73	20240102	1970	3.55	20240102	7540	-72.94	20230420	1861	9.62	20231226	1.80	N	060230	2500	986 억		818077	N	N	0	N	00	N
80	20240108	140539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	15	2	0.75	130129374	64773	65.73	2000	2025	1990	2600	1400	2000	2009.01	2.07	0	27387	2047	2023	2011	1987	1975	2017	1981	986	600	2500	1240	5	1	39448949	795	-3.57	0.56	12	0.16	-564.00	3595.00	7540	20230420	-73.28	1861	20231226	8.28	2055	-1.95	20240102	1970	2.28	20240102	7540	-73.28	20230420	1861	8.28	20231226	1.80	N	060230	2500	986 억		818077	N	N	0	N	00	N
81	20240108	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	10	2	0.50	109413089	54448	55.25	2000	2025	1990	2600	1400	2000	2009.50	2.07	0	25478	2047	2023	2011	1987	1975	2017	1981	986	600	2500	1240	5	1	39448949	793	-3.56	0.56	12	0.14	-564.00	3595.00	7540	20230420	-73.34	1861	20231226	8.01	2055	-2.19	20240102	1970	2.03	20240102	7540	-73.34	20230420	1861	8.01	20231226	1.80	N	060230	2500	986 억		818077	N	N	0	N	00	N
82	20240108	120539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	15	2	0.75	94732249	47146	47.84	2000	2025	1990	2600	1400	2000	2009.34	2.07	0	23130	2047	2023	2011	1987	1975	2017	1981	986	600	2500	1240	5	1	39448949	795	-3.57	0.56	12	0.12	-564.00	3595.00	7540	20230420	-73.28	1861	20231226	8.28	2055	-1.95	20240102	1970	2.28	20240102	7540	-73.28	20230420	1861	8.28	20231226	1.80	N	060230	2500	986 억		818077	N	N	0	N	00	N
83	20240108	110540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	10	2	0.50	71641294	35678	36.21	2000	2025	1990	2600	1400	2000	2008.00	2.07	0	16431	2047	2023	2011	1987	1975	2017	1981	986	600	2500	1240	5	1	39448949	793	-3.56	0.56	12	0.09	-564.00	3595.00	7540	20230420	-73.34	1861	20231226	8.01	2055	-2.19	20240102	1970	2.03	20240102	7540	-73.34	20230420	1861	8.01	20231226	1.80	N	060230	2500	986 억		818077	N	N	0	N	00	N
84	20240108	100540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	20	2	1.00	50369329	25074	25.44	2000	2025	1990	2600	1400	2000	2008.83	2.07	0	12903	2047	2023	2011	1987	1975	2017	1981	986	600	2500	1240	5	1	39448949	797	-3.58	0.56	12	0.06	-564.00	3595.00	7540	20230420	-73.21	1861	20231226	8.54	2055	-1.70	20240102	1970	2.54	20240102	7540	-73.21	20230420	1861	8.54	20231226	1.80	N	060230	2500	986 억		818077	N	N	0	N	00	N
85	20240108	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	1994	-6	5	-0.30	3551459	1777	1.80	2000	2000	1990	2600	1400	2000	1998.57	2.07	0	-13	2047	2023	2011	1987	1975	2017	1981	986	600	2500	1240	1	1	39448949	787	-3.54	0.55	12	0.00	-564.00	3595.00	7540	20230420	-73.55	1861	20231226	7.15	2055	-2.97	20240102	1970	1.22	20240102	7540	-73.55	20230420	1861	7.15	20231226	1.80	N	060230	2500	986 억		818077	N	N	0	N	00	N
86	20240105	160538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	-20	5	-0.99	197910874	98499	57.86	2030	2035	1999	2625	1415	2020	2009.27	2.04	0	13132	2056	2037	2011	1992	1966	2042	1997	986	605	2500	1250	5	1	39448949	789	-3.55	0.56	12	0.25	-564.00	3595.00	7540	20230420	-73.47	1861	20231226	7.47	2055	-2.68	20240102	1970	1.52	20240102	7540	-73.47	20230420	1861	7.47	20231226	1.79	N	060230	2500	986 억		804945	N	N	0	N	00	N
87	20240105	150539	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-10	5	-0.50	164406765	81771	48.03	2030	2035	2000	2625	1415	2020	2010.58	2.04	0	13855	2056	2037	2011	1992	1966	2042	1997	986	605	2500	1250	5	1	39448949	793	-3.56	0.56	12	0.21	-564.00	3595.00	7540	20230420	-73.34	1861	20231226	8.01	2055	-2.19	20240102	1970	2.03	20240102	7540	-73.34	20230420	1861	8.01	20231226	1.79	N	060230	2500	986 억		804945	N	N	0	N	00	N
88	20240105	140536	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	-10	5	-0.50	133413735	66307	38.95	2030	2035	2005	2625	1415	2020	2012.06	2.04	0	16359	2056	2037	2011	1992	1966	2042	1997	986	605	2500	1250	5	1	39448949	793	-3.56	0.56	12	0.17	-564.00	3595.00	7540	20230420	-73.34	1861	20231226	8.01	2055	-2.19	20240102	1970	2.03	20240102	7540	-73.34	20230420	1861	8.01	20231226	1.79	N	060230	2500	986 억		804945	N	N	0	N	00	N
89	20240105	130538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	0	3	0.00	108146730	53753	31.57	2030	2035	2005	2625	1415	2020	2011.92	2.04	0	18647	2056	2037	2011	1992	1966	2042	1997	986	605	2500	1250	5	1	39448949	797	-3.58	0.56	12	0.14	-564.00	3595.00	7540	20230420	-73.21	1861	20231226	8.54	2055	-1.70	20240102	1970	2.54	20240102	7540	-73.21	20230420	1861	8.54	20231226	1.79	N	060230	2500	986 억		804945	N	N	0	N	00	N
90	20240105	120538	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	-5	5	-0.25	96496550	47973	28.18	2030	2035	2005	2625	1415	2020	2011.48	2.04	0	16858	2056	2037	2011	1992	1966	2042	1997	986	605	2500	1250	5	1	39448949	795	-3.57	0.56	12	0.12	-564.00	3595.00	7540	20230420	-73.28	1861	20231226	8.28	2055	-1.95	20240102	1970	2.28	20240102	7540	-73.28	20230420	1861	8.28	20231226	1.79	N	060230	2500	986 억		804945	N	N	0	N	00	N
91	20240105	110537	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-15	5	-0.74	39595425	19683	11.56	2030	2035	2005	2625	1415	2020	2011.66	2.04	0	582	2056	2037	2011	1992	1966	2042	1997	986	605	2500	1250	5	1	39448949	791	-3.55	0.56	12	0.05	-564.00	3595.00	7540	20230420	-73.41	1861	20231226	7.74	2055	-2.43	20240102	1970	1.78	20240102	7540	-73.41	20230420	1861	7.74	20231226	1.79	N	060230	2500	986 억		804945	N	N	0	N	00	N
92	20240105	100540	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	0	3	0.00	30782150	15303	8.99	2030	2035	2005	2625	1415	2020	2011.51	2.04	0	-1924	2056	2037	2011	1992	1966	2042	1997	986	605	2500	1250	5	1	39448949	797	-3.58	0.56	12	0.04	-564.00	3595.00	7540	20230420	-73.21	1861	20231226	8.54	2055	-1.70	20240102	1970	2.54	20240102	7540	-73.21	20230420	1861	8.54	20231226	1.79	N	060230	2500	986 억		804945	N	N	0	N	00	N
93	20240105	090537	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	0	3	0.00	4444110	2203	1.29	2030	2030	2010	2625	1415	2020	2017.30	2.04	0	-336	2056	2037	2011	1992	1966	2042	1997	986	605	2500	1250	5	1	39448949	797	-3.58	0.56	12	0.01	-564.00	3595.00	7540	20230420	-73.21	1861	20231226	8.54	2055	-1.70	20240102	1970	2.54	20240102	7540	-73.21	20230420	1861	8.54	20231226	1.79	N	060230	2500	986 억		804945	N	N	0	N	00	N
94	20240104	160535	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-10	5	-0.49	339473502	169949	152.35	2020	2030	1985	2635	1425	2030	1997.50	2.06	0	-6229	2080	2055	2020	1995	1960	2037	1977	986	605	2500	1250	5	1	39448949	797	-3.58	0.56	12	0.43	-564.00	3595.00	7540	20230420	-73.21	1861	20231226	8.54	2055	-1.70	20240102	1970	2.54	20240102	7540	-73.21	20230420	1861	8.54	20231226	1.76	N	060230	2500	986 억		811174	N	N	0	N	00	N
95	20240104	150536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1996	-34	5	-1.67	324158465	162333	145.52	2020	2030	1985	2635	1425	2030	1996.87	2.06	0	-2906	2080	2055	2020	1995	1960	2037	1977	986	605	2500	1250	1	1	39448949	787	-3.54	0.56	12	0.41	-564.00	3595.00	7540	20230420	-73.53	1861	20231226	7.25	2055	-2.87	20240102	1970	1.32	20240102	7540	-73.53	20230420	1861	7.25	20231226	1.76	N	060230	2500	986 억		811174	N	N	0	N	00	N
96	20240104	140536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1992	-38	5	-1.87	289212758	144775	129.78	2020	2030	1985	2635	1425	2030	1997.67	2.06	0	-7149	2080	2055	2020	1995	1960	2037	1977	986	605	2500	1250	1	1	39448949	786	-3.53	0.55	12	0.37	-564.00	3595.00	7540	20230420	-73.58	1861	20231226	7.04	2055	-3.07	20240102	1970	1.12	20240102	7540	-73.58	20230420	1861	7.04	20231226	1.76	N	060230	2500	986 억		811174	N	N	0	N	00	N
97	20240104	130536	57	100.00	KOSDAQ		화학	N	N	N	N		N	1998	-32	5	-1.58	271233542	135765	121.70	2020	2030	1985	2635	1425	2030	1997.82	2.06	0	-7678	2080	2055	2020	1995	1960	2037	1977	986	605	2500	1250	1	1	39448949	788	-3.54	0.56	12	0.34	-564.00	3595.00	7540	20230420	-73.50	1861	20231226	7.36	2055	-2.77	20240102	1970	1.42	20240102	7540	-73.50	20230420	1861	7.36	20231226	1.76	N	060230	2500	986 억		811174	N	N	0	N	00	N
98	20240104	120534	57	100.00	KOSDAQ		화학	N	N	N	N		N	1989	-41	5	-2.02	256896879	128550	115.23	2020	2030	1985	2635	1425	2030	1998.42	2.06	0	-8922	2080	2055	2020	1995	1960	2037	1977	986	605	2500	1250	1	1	39448949	785	-3.53	0.55	12	0.33	-564.00	3595.00	7540	20230420	-73.62	1861	20231226	6.88	2055	-3.21	20240102	1970	0.96	20240102	7540	-73.62	20230420	1861	6.88	20231226	1.76	N	060230	2500	986 억		811174	N	N	0	N	00	N
99	20240104	110535	57	100.00	KOSDAQ		화학	N	N	N	N		N	1990	-40	5	-1.97	218953258	109464	98.13	2020	2030	1987	2635	1425	2030	2000.23	2.06	0	-3958	2080	2055	2020	1995	1960	2037	1977	986	605	2500	1250	1	1	39448949	785	-3.53	0.55	12	0.28	-564.00	3595.00	7540	20230420	-73.61	1861	20231226	6.93	2055	-3.16	20240102	1970	1.02	20240102	7540	-73.61	20230420	1861	6.93	20231226	1.76	N	060230	2500	986 억		811174	N	N	0	N	00	N
100	20240104	100534	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-10	5	-0.49	80133399	39896	35.76	2020	2030	1992	2635	1425	2030	2008.56	2.06	0	-4744	2080	2055	2020	1995	1960	2037	1977	986	605	2500	1250	5	1	39448949	797	-3.58	0.56	12	0.10	-564.00	3595.00	7540	20230420	-73.21	1861	20231226	8.54	2055	-1.70	20240102	1970	2.54	20240102	7540	-73.21	20230420	1861	8.54	20231226	1.76	N	060230	2500	986 억		811174	N	N	0	N	00	N
101	20240104	090536	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-25	5	-1.23	44351650	22131	19.84	2020	2020	1992	2635	1425	2030	2004.05	2.06	0	-4934	2080	2055	2020	1995	1960	2037	1977	986	605	2500	1250	5	1	39448949	791	-3.55	0.56	12	0.06	-564.00	3595.00	7540	20230420	-73.41	1861	20231226	7.74	2055	-2.43	20240102	1970	1.78	20240102	7540	-73.41	20230420	1861	7.74	20231226	1.76	N	060230	2500	986 억		811174	N	N	0	N	00	N
102	20240103	160534	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-20	5	-0.98	225127515	111199	53.82	2040	2045	1985	2665	1435	2050	2024.52	2.00	0	22514	2110	2080	2025	1995	1940	2095	2010	986	615	2500	1270	5	1	39448949	801	-3.60	0.56	12	0.28	-564.00	3595.00	7540	20230420	-73.08	1861	20231226	9.08	2055	-1.22	20240102	1970	3.05	20240102	7540	-73.08	20230420	1861	9.08	20231226	1.78	N	060230	2500	986 억		788654	N	N	0	N	00	N
103	20240103	150533	57	100.00	KOSDAQ		화학	N	N	N	N		N	2020	-30	5	-1.46	217701070	107536	52.04	2040	2045	1985	2665	1435	2050	2024.42	2.00	0	21332	2110	2080	2025	1995	1940	2095	2010	986	615	2500	1270	5	1	39448949	797	-3.58	0.56	12	0.27	-564.00	3595.00	7540	20230420	-73.21	1861	20231226	8.54	2055	-1.70	20240102	1970	2.54	20240102	7540	-73.21	20230420	1861	8.54	20231226	1.78	N	060230	2500	986 억		788654	N	N	0	N	00	N
104	20240103	140531	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	-25	5	-1.22	196750500	97191	47.04	2040	2045	1985	2665	1435	2050	2024.34	2.00	0	17759	2110	2080	2025	1995	1940	2095	2010	986	615	2500	1270	5	1	39448949	799	-3.59	0.56	12	0.25	-564.00	3595.00	7540	20230420	-73.14	1861	20231226	8.81	2055	-1.46	20240102	1970	2.79	20240102	7540	-73.14	20230420	1861	8.81	20231226	1.78	N	060230	2500	986 억		788654	N	N	0	N	00	N
105	20240103	130533	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-20	5	-0.98	164446905	81177	39.29	2040	2045	1985	2665	1435	2050	2025.75	2.00	0	8419	2110	2080	2025	1995	1940	2095	2010	986	615	2500	1270	5	1	39448949	801	-3.60	0.56	12	0.21	-564.00	3595.00	7540	20230420	-73.08	1861	20231226	9.08	2055	-1.22	20240102	1970	3.05	20240102	7540	-73.08	20230420	1861	9.08	20231226	1.78	N	060230	2500	986 억		788654	N	N	0	N	00	N
106	20240103	120536	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	-15	5	-0.73	149553055	73806	35.72	2040	2045	1985	2665	1435	2050	2026.26	2.00	0	4249	2110	2080	2025	1995	1940	2095	2010	986	615	2500	1270	5	1	39448949	803	-3.61	0.57	12	0.19	-564.00	3595.00	7540	20230420	-73.01	1861	20231226	9.35	2055	-0.97	20240102	1970	3.30	20240102	7540	-73.01	20230420	1861	9.35	20231226	1.78	N	060230	2500	986 억		788654	N	N	0	N	00	N
107	20240103	110533	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-20	5	-0.98	104137400	51440	24.90	2040	2045	1985	2665	1435	2050	2024.38	2.00	0	6741	2110	2080	2025	1995	1940	2095	2010	986	615	2500	1270	5	1	39448949	801	-3.60	0.56	12	0.13	-564.00	3595.00	7540	20230420	-73.08	1861	20231226	9.08	2055	-1.22	20240102	1970	3.05	20240102	7540	-73.08	20230420	1861	9.08	20231226	1.78	N	060230	2500	986 억		788654	N	N	0	N	00	N
108	20240103	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	2030	-20	5	-0.98	60469715	29893	14.47	2040	2045	1985	2665	1435	2050	2022.76	2.00	0	401	2110	2080	2025	1995	1940	2095	2010	986	615	2500	1270	5	1	39448949	801	-3.60	0.56	12	0.08	-564.00	3595.00	7540	20230420	-73.08	1861	20231226	9.08	2055	-1.22	20240102	1970	3.05	20240102	7540	-73.08	20230420	1861	9.08	20231226	1.78	N	060230	2500	986 억		788654	N	N	0	N	00	N
109	20240103	090532	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	-45	5	-2.20	12353950	6155	2.98	2040	2040	1985	2665	1435	2050	2006.29	2.00	0	-393	2110	2080	2025	1995	1940	2095	2010	986	615	2500	1270	5	1	39448949	791	-3.55	0.56	12	0.02	-564.00	3595.00	7540	20230420	-73.41	1861	20231226	7.74	2055	-2.43	20240102	1970	1.78	20240102	7540	-73.41	20230420	1861	7.74	20231226	1.78	N	060230	2500	986 억		788654	N	N	0	N	00	N
110	20240102	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	62	2	3.12	413957798	204877	121.02	1987	2055	1970	2580	1392	1988	2020.52	1.91	0	33262	2031	2009	1974	1952	1917	2020	1963	986	592	2500	1230	5	1	39448949	809	-3.63	0.57	12	0.52	-564.00	3595.00	7540	20230420	-72.81	1861	20231226	10.16	2055	-0.24	20240102	1970	4.06	20240102	7540	-72.81	20230420	1861	10.16	20231226	1.77	N	060230	2500	986 억		755396	N	N	0	N	00	N
111	20240102	150531	57	100.00	KOSDAQ		화학	N	N	N	N		N	2050	62	2	3.12	375534293	186078	109.92	1987	2055	1970	2580	1392	1988	2018.16	1.91	0	35550	2031	2009	1974	1952	1917	2020	1963	986	592	2500	1230	5	1	39448949	809	-3.63	0.57	12	0.47	-564.00	3595.00	7540	20230420	-72.81	1861	20231226	10.16	2055	-0.24	20240102	1970	4.06	20240102	7540	-72.81	20230420	1861	10.16	20231226	1.77	N	060230	2500	986 억		755396	N	N	0	N	00	N
112	20240102	140532	57	100.00	KOSDAQ		화학	N	N	N	N		N	2035	47	2	2.36	286009658	142172	83.98	1987	2035	1970	2580	1392	1988	2011.72	1.91	0	27460	2031	2009	1974	1952	1917	2020	1963	986	592	2500	1230	5	1	39448949	803	-3.61	0.57	12	0.36	-564.00	3595.00	7540	20230420	-73.01	1861	20231226	9.35	2035	0.00	20240102	1970	3.30	20240102	7540	-73.01	20230420	1861	9.35	20231226	1.77	N	060230	2500	986 억		755396	N	N	0	N	00	N
113	20240102	130529	57	100.00	KOSDAQ		화학	N	N	N	N		N	2025	37	2	1.86	252659878	125717	74.26	1987	2030	1970	2580	1392	1988	2009.75	1.91	0	16159	2031	2009	1974	1952	1917	2020	1963	986	592	2500	1230	5	1	39448949	799	-3.59	0.56	12	0.32	-564.00	3595.00	7540	20230420	-73.14	1861	20231226	8.81	2030	-0.25	20240102	1970	2.79	20240102	7540	-73.14	20230420	1861	8.81	20231226	1.77	N	060230	2500	986 억		755396	N	N	0	N	00	N
114	20240102	120529	57	100.00	KOSDAQ		화학	N	N	N	N		N	2010	22	2	1.11	225664463	112329	66.35	1987	2030	1970	2580	1392	1988	2008.96	1.91	0	12488	2031	2009	1974	1952	1917	2020	1963	986	592	2500	1230	5	1	39448949	793	-3.56	0.56	12	0.28	-564.00	3595.00	7540	20230420	-73.34	1861	20231226	8.01	2030	-0.99	20240102	1970	2.03	20240102	7540	-73.34	20230420	1861	8.01	20231226	1.77	N	060230	2500	986 억		755396	N	N	0	N	00	N
115	20240102	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	2015	27	2	1.36	160576043	80021	47.27	1987	2030	1970	2580	1392	1988	2006.67	1.91	0	4041	2031	2009	1974	1952	1917	2020	1963	986	592	2500	1230	5	1	39448949	795	-3.57	0.56	12	0.20	-564.00	3595.00	7540	20230420	-73.28	1861	20231226	8.28	2030	-0.74	20240102	1970	2.28	20240102	7540	-73.28	20230420	1861	8.28	20231226	1.77	N	060230	2500	986 억		755396	N	N	0	N	00	N
116	20240102	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	2000	12	2	0.60	38077963	19221	11.35	1987	2010	1970	2580	1392	1988	1981.06	1.91	0	918	2031	2009	1974	1952	1917	2020	1963	986	592	2500	1230	5	1	39448949	789	-3.55	0.56	12	0.05	-564.00	3595.00	7540	20230420	-73.47	1861	20231226	7.47	2010	-0.50	20240102	1970	1.52	20240102	7540	-73.47	20230420	1861	7.47	20231226	1.77	N	060230	2500	986 억		755396	N	N	0	N	00	N
117	20240102	090517	57	100.00	KOSDAQ		화학	N	N	N	N		N	1988	0	3	0.00	0	0	0.00	0	0	0	2580	1392	1988	0.00	1.91	0	0	2031	2009	1974	1952	1917	2020	1963	986	592	2500	1230	1	1	39448949	784	-3.52	0.55	12	0.00	-564.00	3595.00	7540	20230420	-73.63	1861	20231226	6.82	0	0.00	0	0	0.00	0	7540	-73.63	20230420	1861	6.82	20231226	1.77	N	060230	2500	986 억		755396	N	N	0	N	00	N