KissMeData/114630/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	120813	57	100.00	KOSDAQ		화학	N	N	N	N		N	700	24	2	3.55	947417614	1366679	72.32	675	706	671	878	474	676	693.23	7.61	0	199109	725	700	686	661	647	713	674	320	202	500	470	1	1	63719922	446	11.48	0.45	12	2.14	61.00	1562.00	1268	20230307	-44.79	645	20230726	8.53	739	-5.28	20240105	653	7.20	20240118	1268	-44.79	20230307	645	8.53	20230726	3.81	N	114630	500	319 억		4847849	N	N	0	N	00	N
3	20240123	110810	57	100.00	KOSDAQ		화학	N	N	N	N		N	701	25	2	3.70	702318820	1016653	53.80	675	705	671	878	474	676	690.81	7.61	0	135843	725	700	686	661	647	713	674	320	202	500	470	1	1	63719922	447	11.49	0.45	12	1.60	61.00	1562.00	1268	20230307	-44.72	645	20230726	8.68	739	-5.14	20240105	653	7.35	20240118	1268	-44.72	20230307	645	8.68	20230726	3.81	N	114630	500	319 억		4847849	N	N	0	N	00	N
4	20240123	100810	57	100.00	KOSDAQ		화학	N	N	N	N		N	696	20	2	2.96	321930727	470565	24.90	675	698	671	878	474	676	684.14	7.61	0	34765	725	700	686	661	647	713	674	320	202	500	470	1	1	63719922	443	11.41	0.45	12	0.74	61.00	1562.00	1268	20230307	-45.11	645	20230726	7.91	739	-5.82	20240105	653	6.58	20240118	1268	-45.11	20230307	645	7.91	20230726	3.81	N	114630	500	319 억		4847849	N	N	0	N	00	N
5	20240123	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	675	-1	5	-0.15	44982383	66513	3.52	675	680	673	878	474	676	676.29	7.61	0	-2492	725	700	686	661	647	713	674	320	202	500	470	1	1	63719922	430	11.07	0.43	12	0.10	61.00	1562.00	1268	20230307	-46.77	645	20230726	4.65	739	-8.66	20240105	653	3.37	20240118	1268	-46.77	20230307	645	4.65	20230726	3.81	N	114630	500	319 억		4847849	N	N	0	N	00	N
6	20240119	160805	57	100.00	KOSDAQ		화학	N	N	N	N		N	670	2	2	0.30	178038707	265872	48.88	668	676	665	868	468	668	669.64	7.51	0	19668	680	673	663	656	646	677	660	320	200	500	460	1	1	63719922	427	10.98	0.43	12	0.42	61.00	1562.00	1268	20230307	-47.16	645	20230726	3.88	739	-9.34	20240105	653	2.60	20240118	1268	-47.16	20230307	645	3.88	20230726	3.85	N	114630	500	319 억		4784280	N	N	0	N	00	N
7	20240119	150808	57	100.00	KOSDAQ		화학	N	N	N	N		N	668	0	3	0.00	175232177	261675	48.11	668	676	665	868	468	668	669.66	7.51	0	19584	680	673	663	656	646	677	660	320	200	500	460	1	1	63719922	426	10.95	0.43	12	0.41	61.00	1562.00	1268	20230307	-47.32	645	20230726	3.57	739	-9.61	20240105	653	2.30	20240118	1268	-47.32	20230307	645	3.57	20230726	3.85	N	114630	500	319 억		4784280	N	N	0	N	00	N
8	20240119	140806	57	100.00	KOSDAQ		화학	N	N	N	N		N	666	-2	5	-0.30	163943048	244757	45.00	668	676	665	868	468	668	669.82	7.51	0	23673	680	673	663	656	646	677	660	320	200	500	460	1	1	63719922	424	10.92	0.43	12	0.38	61.00	1562.00	1268	20230307	-47.48	645	20230726	3.26	739	-9.88	20240105	653	1.99	20240118	1268	-47.48	20230307	645	3.26	20230726	3.85	N	114630	500	319 억		4784280	N	N	0	N	00	N
9	20240119	130806	57	100.00	KOSDAQ		화학	N	N	N	N		N	670	2	2	0.30	142358838	212392	39.05	668	676	667	868	468	668	670.26	7.51	0	28565	680	673	663	656	646	677	660	320	200	500	460	1	1	63719922	427	10.98	0.43	12	0.33	61.00	1562.00	1268	20230307	-47.16	645	20230726	3.88	739	-9.34	20240105	653	2.60	20240118	1268	-47.16	20230307	645	3.88	20230726	3.85	N	114630	500	319 억		4784280	N	N	0	N	00	N
10	20240119	120810	57	100.00	KOSDAQ		화학	N	N	N	N		N	672	4	2	0.60	128995673	192465	35.39	668	676	667	868	468	668	670.23	7.51	0	39446	680	673	663	656	646	677	660	320	200	500	460	1	1	63719922	428	11.02	0.43	12	0.30	61.00	1562.00	1268	20230307	-47.00	645	20230726	4.19	739	-9.07	20240105	653	2.91	20240118	1268	-47.00	20230307	645	4.19	20230726	3.85	N	114630	500	319 억		4784280	N	N	0	N	00	N
11	20240119	110808	57	100.00	KOSDAQ		화학	N	N	N	N		N	669	1	2	0.15	89572922	133648	24.57	668	676	667	868	468	668	670.22	7.51	0	36163	680	673	663	656	646	677	660	320	200	500	460	1	1	63719922	426	10.97	0.43	12	0.21	61.00	1562.00	1268	20230307	-47.24	645	20230726	3.72	739	-9.47	20240105	653	2.45	20240118	1268	-47.24	20230307	645	3.72	20230726	3.85	N	114630	500	319 억		4784280	N	N	0	N	00	N
12	20240119	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	670	2	2	0.30	67239482	100260	18.43	668	676	667	868	468	668	670.65	7.51	0	36182	680	673	663	656	646	677	660	320	200	500	460	1	1	63719922	427	10.98	0.43	12	0.16	61.00	1562.00	1268	20230307	-47.16	645	20230726	3.88	739	-9.34	20240105	653	2.60	20240118	1268	-47.16	20230307	645	3.88	20230726	3.85	N	114630	500	319 억		4784280	N	N	0	N	00	N
13	20240119	090806	57	100.00	KOSDAQ		화학	N	N	N	N		N	674	6	2	0.90	14831784	22181	4.08	668	674	668	868	468	668	668.67	7.51	0	3280	680	673	663	656	646	677	660	320	200	500	460	1	1	63719922	429	11.05	0.43	12	0.03	61.00	1562.00	1268	20230307	-46.85	645	20230726	4.50	739	-8.80	20240105	653	3.22	20240118	1268	-46.85	20230307	645	4.50	20230726	3.85	N	114630	500	319 억		4784280	N	N	0	N	00	N
14	20240118	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	668	10	2	1.52	356415098	539782	108.47	653	670	653	855	461	658	660.29	7.39	0	74642	674	665	660	651	646	663	649	320	197	500	460	1	1	63719922	426	10.95	0.43	12	0.85	61.00	1562.00	1268	20230307	-47.32	645	20230726	3.57	739	-9.61	20240105	653	2.30	20240118	1268	-47.32	20230307	645	3.57	20230726	4.00	N	114630	500	319 억		4709638	N	N	0	N	00	N
15	20240118	150805	57	100.00	KOSDAQ		화학	N	N	N	N		N	669	11	2	1.67	341268055	517081	103.91	653	670	653	855	461	658	659.99	7.39	0	75372	674	665	660	651	646	663	649	320	197	500	460	1	1	63719922	426	10.97	0.43	12	0.81	61.00	1562.00	1268	20230307	-47.24	645	20230726	3.72	739	-9.47	20240105	653	2.45	20240118	1268	-47.24	20230307	645	3.72	20230726	4.00	N	114630	500	319 억		4709638	N	N	0	N	00	N
16	20240118	140805	57	100.00	KOSDAQ		화학	N	N	N	N		N	658	0	3	0.00	324834990	492351	98.94	653	670	653	855	461	658	659.76	7.39	0	71678	674	665	660	651	646	663	649	320	197	500	460	1	1	63719922	419	10.79	0.42	12	0.77	61.00	1562.00	1268	20230307	-48.11	645	20230726	2.02	739	-10.96	20240105	653	0.77	20240118	1268	-48.11	20230307	645	2.02	20230726	4.00	N	114630	500	319 억		4709638	N	N	0	N	00	N
17	20240118	130804	57	100.00	KOSDAQ		화학	N	N	N	N		N	665	7	2	1.06	283601034	429829	86.37	653	670	653	855	461	658	659.80	7.39	0	63550	674	665	660	651	646	663	649	320	197	500	460	1	1	63719922	424	10.90	0.43	12	0.67	61.00	1562.00	1268	20230307	-47.56	645	20230726	3.10	739	-10.01	20240105	653	1.84	20240118	1268	-47.56	20230307	645	3.10	20230726	4.00	N	114630	500	319 억		4709638	N	N	0	N	00	N
18	20240118	120806	57	100.00	KOSDAQ		화학	N	N	N	N		N	664	6	2	0.91	259202797	393300	79.03	653	667	653	855	461	658	659.05	7.39	0	65349	674	665	660	651	646	663	649	320	197	500	460	1	1	63719922	423	10.89	0.43	12	0.62	61.00	1562.00	1268	20230307	-47.63	645	20230726	2.95	739	-10.15	20240105	653	1.68	20240118	1268	-47.63	20230307	645	2.95	20230726	4.00	N	114630	500	319 억		4709638	N	N	0	N	00	N
19	20240118	110807	57	100.00	KOSDAQ		화학	N	N	N	N		N	664	6	2	0.91	199052862	302490	60.79	653	665	653	855	461	658	658.05	7.39	0	46748	674	665	660	651	646	663	649	320	197	500	460	1	1	63719922	423	10.89	0.43	12	0.47	61.00	1562.00	1268	20230307	-47.63	645	20230726	2.95	739	-10.15	20240105	653	1.68	20240118	1268	-47.63	20230307	645	2.95	20230726	4.00	N	114630	500	319 억		4709638	N	N	0	N	00	N
20	20240118	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	659	1	2	0.15	124970567	190493	38.28	653	661	653	855	461	658	656.04	7.39	0	11843	674	665	660	651	646	663	649	320	197	500	460	1	1	63719922	420	10.80	0.42	12	0.30	61.00	1562.00	1268	20230307	-48.03	645	20230726	2.17	739	-10.83	20240105	653	0.92	20240118	1268	-48.03	20230307	645	2.17	20230726	4.00	N	114630	500	319 억		4709638	N	N	0	N	00	N
21	20240118	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	658	0	3	0.00	67741412	103516	20.80	653	661	653	855	461	658	654.41	7.39	0	8370	674	665	660	651	646	663	649	320	197	500	460	1	1	63719922	419	10.79	0.42	12	0.16	61.00	1562.00	1268	20230307	-48.11	645	20230726	2.02	739	-10.96	20240105	653	0.77	20240118	1268	-48.11	20230307	645	2.02	20230726	4.00	N	114630	500	319 억		4709638	N	N	0	N	00	N
22	20240117	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	658	-3	5	-0.45	326514048	494441	137.75	661	669	655	859	463	661	660.37	7.41	0	-12849	675	668	664	657	653	666	655	320	198	500	460	1	1	63719922	419	10.79	0.42	12	0.78	61.00	1562.00	1268	20230307	-48.11	645	20230726	2.02	739	-10.96	20240105	655	0.46	20240117	1268	-48.11	20230307	645	2.02	20230726	4.06	N	114630	500	319 억		4722587	N	N	0	N	00	N
23	20240117	150805	57	100.00	KOSDAQ		화학	N	N	N	N		N	655	-6	5	-0.91	308615553	467236	130.17	661	669	655	859	463	661	660.51	7.41	0	-11034	675	668	664	657	653	666	655	320	198	500	460	1	1	63719922	417	10.74	0.42	12	0.73	61.00	1562.00	1268	20230307	-48.34	645	20230726	1.55	739	-11.37	20240105	655	0.00	20240117	1268	-48.34	20230307	645	1.55	20230726	4.06	N	114630	500	319 억		4722587	N	N	0	N	00	N
24	20240117	140803	57	100.00	KOSDAQ		화학	N	N	N	N		N	660	-1	5	-0.15	266935410	403784	112.49	661	669	656	859	463	661	661.08	7.41	0	-3775	675	668	664	657	653	666	655	320	198	500	460	1	1	63719922	421	10.82	0.42	12	0.63	61.00	1562.00	1268	20230307	-47.95	645	20230726	2.33	739	-10.69	20240105	656	0.61	20240117	1268	-47.95	20230307	645	2.33	20230726	4.06	N	114630	500	319 억		4722587	N	N	0	N	00	N
25	20240117	130803	57	100.00	KOSDAQ		화학	N	N	N	N		N	660	-1	5	-0.15	250719139	379140	105.63	661	669	656	859	463	661	661.28	7.41	0	-7200	675	668	664	657	653	666	655	320	198	500	460	1	1	63719922	421	10.82	0.42	12	0.60	61.00	1562.00	1268	20230307	-47.95	645	20230726	2.33	739	-10.69	20240105	656	0.61	20240117	1268	-47.95	20230307	645	2.33	20230726	4.06	N	114630	500	319 억		4722587	N	N	0	N	00	N
26	20240117	120804	57	100.00	KOSDAQ		화학	N	N	N	N		N	658	-3	5	-0.45	212965616	321693	89.62	661	669	657	859	463	661	662.02	7.41	0	-7200	675	668	664	657	653	666	655	320	198	500	460	1	1	63719922	419	10.79	0.42	12	0.50	61.00	1562.00	1268	20230307	-48.11	645	20230726	2.02	739	-10.96	20240105	657	0.15	20240117	1268	-48.11	20230307	645	2.02	20230726	4.06	N	114630	500	319 억		4722587	N	N	0	N	00	N
27	20240117	110804	57	100.00	KOSDAQ		화학	N	N	N	N		N	662	1	2	0.15	135636359	204513	56.98	661	669	661	859	463	661	663.22	7.41	0	-600	675	668	664	657	653	666	655	320	198	500	460	1	1	63719922	422	10.85	0.42	12	0.32	61.00	1562.00	1268	20230307	-47.79	645	20230726	2.64	739	-10.42	20240105	660	0.30	20240102	1268	-47.79	20230307	645	2.64	20230726	4.06	N	114630	500	319 억		4722587	N	N	0	N	00	N
28	20240117	100801	57	100.00	KOSDAQ		화학	N	N	N	N		N	664	3	2	0.45	108187143	163075	45.43	661	669	661	859	463	661	663.42	7.41	0	-377	675	668	664	657	653	666	655	320	198	500	460	1	1	63719922	423	10.89	0.43	12	0.26	61.00	1562.00	1268	20230307	-47.63	645	20230726	2.95	739	-10.15	20240105	660	0.61	20240102	1268	-47.63	20230307	645	2.95	20230726	4.06	N	114630	500	319 억		4722587	N	N	0	N	00	N
29	20240117	090805	57	100.00	KOSDAQ		화학	N	N	N	N		N	665	4	2	0.61	27100046	40853	11.38	661	669	661	859	463	661	663.36	7.41	0	16054	675	668	664	657	653	666	655	320	198	500	460	1	1	63719922	424	10.90	0.43	12	0.06	61.00	1562.00	1268	20230307	-47.56	645	20230726	3.10	739	-10.01	20240105	660	0.76	20240102	1268	-47.56	20230307	645	3.10	20230726	4.06	N	114630	500	319 억		4722587	N	N	0	N	00	N
30	20240116	160801	57	100.00	KOSDAQ		화학	N	N	N	N		N	661	-5	5	-0.75	235562061	354965	88.76	664	671	660	865	467	666	663.61	7.46	0	-29698	679	672	669	662	659	671	661	320	199	500	460	1	1	63719922	421	10.84	0.42	12	0.56	61.00	1562.00	1268	20230307	-47.87	645	20230726	2.48	739	-10.55	20240105	660	0.15	20240116	1268	-47.87	20230307	645	2.48	20230726	4.03	N	114630	500	319 억		4752268	N	N	0	N	00	N
31	20240116	150800	57	100.00	KOSDAQ		화학	N	N	N	N		N	663	-3	5	-0.45	213666358	321845	80.48	664	671	660	865	467	666	663.87	7.46	0	-31150	679	672	669	662	659	671	661	320	199	500	460	1	1	63719922	422	10.87	0.42	12	0.51	61.00	1562.00	1268	20230307	-47.71	645	20230726	2.79	739	-10.28	20240105	660	0.45	20240116	1268	-47.71	20230307	645	2.79	20230726	4.03	N	114630	500	319 억		4752268	N	N	0	N	00	N
32	20240116	140802	57	100.00	KOSDAQ		화학	N	N	N	N		N	665	-1	5	-0.15	204983623	308742	77.20	664	671	660	865	467	666	663.92	7.46	0	-30922	679	672	669	662	659	671	661	320	199	500	460	1	1	63719922	424	10.90	0.43	12	0.48	61.00	1562.00	1268	20230307	-47.56	645	20230726	3.10	739	-10.01	20240105	660	0.76	20240116	1268	-47.56	20230307	645	3.10	20230726	4.03	N	114630	500	319 억		4752268	N	N	0	N	00	N
33	20240116	130803	57	100.00	KOSDAQ		화학	N	N	N	N		N	666	0	3	0.00	154007106	231849	57.98	664	671	661	865	467	666	664.24	7.46	0	-30546	679	672	669	662	659	671	661	320	199	500	460	1	1	63719922	424	10.92	0.43	12	0.36	61.00	1562.00	1268	20230307	-47.48	645	20230726	3.26	739	-9.88	20240105	660	0.91	20240102	1268	-47.48	20230307	645	3.26	20230726	4.03	N	114630	500	319 억		4752268	N	N	0	N	00	N
34	20240116	120801	57	100.00	KOSDAQ		화학	N	N	N	N		N	666	0	3	0.00	125496076	188984	47.26	664	671	661	865	467	666	664.04	7.46	0	-30546	679	672	669	662	659	671	661	320	199	500	460	1	1	63719922	424	10.92	0.43	12	0.30	61.00	1562.00	1268	20230307	-47.48	645	20230726	3.26	739	-9.88	20240105	660	0.91	20240102	1268	-47.48	20230307	645	3.26	20230726	4.03	N	114630	500	319 억		4752268	N	N	0	N	00	N
35	20240116	110759	57	100.00	KOSDAQ		화학	N	N	N	N		N	666	0	3	0.00	105292655	158589	39.66	664	671	661	865	467	666	663.91	7.46	0	-30469	679	672	669	662	659	671	661	320	199	500	460	1	1	63719922	424	10.92	0.43	12	0.25	61.00	1562.00	1268	20230307	-47.48	645	20230726	3.26	739	-9.88	20240105	660	0.91	20240102	1268	-47.48	20230307	645	3.26	20230726	4.03	N	114630	500	319 억		4752268	N	N	0	N	00	N
36	20240116	100800	57	100.00	KOSDAQ		화학	N	N	N	N		N	662	-4	5	-0.60	81307040	122366	30.60	664	671	662	865	467	666	664.43	7.46	0	-27112	679	672	669	662	659	671	661	320	199	500	460	1	1	63719922	422	10.85	0.42	12	0.19	61.00	1562.00	1268	20230307	-47.79	645	20230726	2.64	739	-10.42	20240105	660	0.30	20240102	1268	-47.79	20230307	645	2.64	20230726	4.03	N	114630	500	319 억		4752268	N	N	0	N	00	N
37	20240116	090758	57	100.00	KOSDAQ		화학	N	N	N	N		N	667	1	2	0.15	26948297	40546	10.14	664	671	664	865	467	666	664.57	7.46	0	8950	679	672	669	662	659	671	661	320	199	500	460	1	1	63719922	425	10.93	0.43	12	0.06	61.00	1562.00	1268	20230307	-47.40	645	20230726	3.41	739	-9.74	20240105	660	1.06	20240102	1268	-47.40	20230307	645	3.41	20230726	4.03	N	114630	500	319 억		4752268	N	N	0	N	00	N
38	20240115	160759	57	100.00	KOSDAQ		화학	N	N	N	N		N	666	-5	5	-0.75	260203069	388819	66.13	671	676	666	872	470	671	669.27	7.54	0	-50788	690	680	675	665	660	678	663	320	201	500	460	1	1	63719922	424	10.92	0.43	12	0.61	61.00	1562.00	1268	20230307	-47.48	645	20230726	3.26	739	-9.88	20240105	660	0.91	20240102	1268	-47.48	20230307	645	3.26	20230726	4.17	N	114630	500	319 억		4802128	N	N	0	N	00	N
39	20240115	150759	57	100.00	KOSDAQ		화학	N	N	N	N		N	667	-4	5	-0.60	226626373	338423	57.56	671	676	666	872	470	671	669.65	7.54	0	-48414	690	680	675	665	660	678	663	320	201	500	460	1	1	63719922	425	10.93	0.43	12	0.53	61.00	1562.00	1268	20230307	-47.40	645	20230726	3.41	739	-9.74	20240105	660	1.06	20240102	1268	-47.40	20230307	645	3.41	20230726	4.17	N	114630	500	319 억		4802128	N	N	0	N	00	N
40	20240115	140759	57	100.00	KOSDAQ		화학	N	N	N	N		N	668	-3	5	-0.45	194719258	290585	49.42	671	676	667	872	470	671	670.09	7.54	0	-44288	690	680	675	665	660	678	663	320	201	500	460	1	1	63719922	426	10.95	0.43	12	0.46	61.00	1562.00	1268	20230307	-47.32	645	20230726	3.57	739	-9.61	20240105	660	1.21	20240102	1268	-47.32	20230307	645	3.57	20230726	4.17	N	114630	500	319 억		4802128	N	N	0	N	00	N
41	20240115	130757	57	100.00	KOSDAQ		화학	N	N	N	N		N	669	-2	5	-0.30	161567097	240954	40.98	671	676	667	872	470	671	670.53	7.54	0	-30789	690	680	675	665	660	678	663	320	201	500	460	1	1	63719922	426	10.97	0.43	12	0.38	61.00	1562.00	1268	20230307	-47.24	645	20230726	3.72	739	-9.47	20240105	660	1.36	20240102	1268	-47.24	20230307	645	3.72	20230726	4.17	N	114630	500	319 억		4802128	N	N	0	N	00	N
42	20240115	120759	57	100.00	KOSDAQ		화학	N	N	N	N		N	671	0	3	0.00	127275981	189912	32.30	671	676	667	872	470	671	670.18	7.54	0	-29960	690	680	675	665	660	678	663	320	201	500	460	1	1	63719922	428	11.00	0.43	12	0.30	61.00	1562.00	1268	20230307	-47.08	645	20230726	4.03	739	-9.20	20240105	660	1.67	20240102	1268	-47.08	20230307	645	4.03	20230726	4.17	N	114630	500	319 억		4802128	N	N	0	N	00	N
43	20240115	110758	57	100.00	KOSDAQ		화학	N	N	N	N		N	668	-3	5	-0.45	97586914	145655	24.77	671	675	667	872	470	671	669.98	7.54	0	-19892	690	680	675	665	660	678	663	320	201	500	460	1	1	63719922	426	10.95	0.43	12	0.23	61.00	1562.00	1268	20230307	-47.32	645	20230726	3.57	739	-9.61	20240105	660	1.21	20240102	1268	-47.32	20230307	645	3.57	20230726	4.17	N	114630	500	319 억		4802128	N	N	0	N	00	N
44	20240115	100756	57	100.00	KOSDAQ		화학	N	N	N	N		N	671	0	3	0.00	66434009	99119	16.86	671	675	667	872	470	671	670.24	7.54	0	-7478	690	680	675	665	660	678	663	320	201	500	460	1	1	63719922	428	11.00	0.43	12	0.16	61.00	1562.00	1268	20230307	-47.08	645	20230726	4.03	739	-9.20	20240105	660	1.67	20240102	1268	-47.08	20230307	645	4.03	20230726	4.17	N	114630	500	319 억		4802128	N	N	0	N	00	N
45	20240115	090758	57	100.00	KOSDAQ		화학	N	N	N	N		N	668	-3	5	-0.45	19044152	28455	4.84	671	671	667	872	470	671	669.25	7.54	0	-20835	690	680	675	665	660	678	663	320	201	500	460	1	1	63719922	426	10.95	0.43	12	0.04	61.00	1562.00	1268	20230307	-47.32	645	20230726	3.57	739	-9.61	20240105	660	1.21	20240102	1268	-47.32	20230307	645	3.57	20230726	4.17	N	114630	500	319 억		4802128	N	N	0	N	00	N
46	20240112	160809	57	100.00	KOSDAQ		화학	N	N	N	N		N	671	-9	5	-1.32	393578875	583313	84.24	685	685	670	884	476	680	674.73	7.88	0	-214683	696	687	681	672	666	692	677	320	204	500	470	1	1	63719922	428	11.00	0.43	12	0.92	61.00	1562.00	1268	20230307	-47.08	645	20230726	4.03	739	-9.20	20240105	660	1.67	20240102	1268	-47.08	20230307	645	4.03	20230726	4.15	N	114630	500	319 억		5020307	N	N	0	N	00	N
47	20240112	150757	57	100.00	KOSDAQ		화학	N	N	N	N		N	673	-7	5	-1.03	341735506	506175	73.10	685	685	671	884	476	680	675.13	7.88	0	-214109	696	687	681	672	666	692	677	320	204	500	470	1	1	63719922	429	11.03	0.43	12	0.79	61.00	1562.00	1268	20230307	-46.92	645	20230726	4.34	739	-8.93	20240105	660	1.97	20240102	1268	-46.92	20230307	645	4.34	20230726	4.15	N	114630	500	319 억		5020307	N	N	0	N	00	N
48	20240112	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	673	-7	5	-1.03	299814825	443790	64.09	685	685	671	884	476	680	675.58	7.88	0	-209342	696	687	681	672	666	692	677	320	204	500	470	1	1	63719922	429	11.03	0.43	12	0.70	61.00	1562.00	1268	20230307	-46.92	645	20230726	4.34	739	-8.93	20240105	660	1.97	20240102	1268	-46.92	20230307	645	4.34	20230726	4.15	N	114630	500	319 억		5020307	N	N	0	N	00	N
49	20240112	130752	57	100.00	KOSDAQ		화학	N	N	N	N		N	675	-5	5	-0.74	247436888	365911	52.85	685	685	672	884	476	680	676.22	7.88	0	-178145	696	687	681	672	666	692	677	320	204	500	470	1	1	63719922	430	11.07	0.43	12	0.57	61.00	1562.00	1268	20230307	-46.77	645	20230726	4.65	739	-8.66	20240105	660	2.27	20240102	1268	-46.77	20230307	645	4.65	20230726	4.15	N	114630	500	319 억		5020307	N	N	0	N	00	N
50	20240112	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	680	0	3	0.00	220895968	326622	47.17	685	685	672	884	476	680	676.30	7.88	0	-169524	696	687	681	672	666	692	677	320	204	500	470	1	1	63719922	433	11.15	0.44	12	0.51	61.00	1562.00	1268	20230307	-46.37	645	20230726	5.43	739	-7.98	20240105	660	3.03	20240102	1268	-46.37	20230307	645	5.43	20230726	4.15	N	114630	500	319 억		5020307	N	N	0	N	00	N
51	20240112	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	677	-3	5	-0.44	197947706	292773	42.28	685	685	672	884	476	680	676.11	7.88	0	-162510	696	687	681	672	666	692	677	320	204	500	470	1	1	63719922	431	11.10	0.43	12	0.46	61.00	1562.00	1268	20230307	-46.61	645	20230726	4.96	739	-8.39	20240105	660	2.58	20240102	1268	-46.61	20230307	645	4.96	20230726	4.15	N	114630	500	319 억		5020307	N	N	0	N	00	N
52	20240112	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	673	-7	5	-1.03	167227807	247213	35.70	685	685	672	884	476	680	676.45	7.88	0	-133682	696	687	681	672	666	692	677	320	204	500	470	1	1	63719922	429	11.03	0.43	12	0.39	61.00	1562.00	1268	20230307	-46.92	645	20230726	4.34	739	-8.93	20240105	660	1.97	20240102	1268	-46.92	20230307	645	4.34	20230726	4.15	N	114630	500	319 억		5020307	N	N	0	N	00	N
53	20240112	090753	57	100.00	KOSDAQ		화학	N	N	N	N		N	682	2	2	0.29	22210352	32609	4.71	685	685	679	884	476	680	681.11	7.88	0	226	696	687	681	672	666	692	677	320	204	500	470	1	1	63719922	435	11.18	0.44	12	0.05	61.00	1562.00	1268	20230307	-46.21	645	20230726	5.74	739	-7.71	20240105	660	3.33	20240102	1268	-46.21	20230307	645	5.74	20230726	4.15	N	114630	500	319 억		5020307	N	N	0	N	00	N
54	20240111	160748	57	100.00	KOSDAQ		화학	N	N	N	N		N	680	1	2	0.15	449760810	658943	98.48	678	690	675	882	476	679	682.55	7.69	0	120516	701	689	683	671	665	687	669	320	203	500	470	1	1	63719922	433	11.15	0.44	12	1.03	61.00	1562.00	1268	20230307	-46.37	645	20230726	5.43	739	-7.98	20240105	660	3.03	20240102	1268	-46.37	20230307	645	5.43	20230726	4.21	N	114630	500	319 억		4899330	N	N	0	N	00	N
55	20240111	150754	57	100.00	KOSDAQ		화학	N	N	N	N		N	681	2	2	0.29	409840294	600264	89.71	678	690	675	882	476	679	682.77	7.69	0	112958	701	689	683	671	665	687	669	320	203	500	470	1	1	63719922	434	11.16	0.44	12	0.94	61.00	1562.00	1268	20230307	-46.29	645	20230726	5.58	739	-7.85	20240105	660	3.18	20240102	1268	-46.29	20230307	645	5.58	20230726	4.21	N	114630	500	319 억		4899330	N	N	0	N	00	N
56	20240111	140751	57	100.00	KOSDAQ		화학	N	N	N	N		N	683	4	2	0.59	377554284	552980	82.64	678	690	675	882	476	679	682.76	7.69	0	107073	701	689	683	671	665	687	669	320	203	500	470	1	1	63719922	435	11.20	0.44	12	0.87	61.00	1562.00	1268	20230307	-46.14	645	20230726	5.89	739	-7.58	20240105	660	3.48	20240102	1268	-46.14	20230307	645	5.89	20230726	4.21	N	114630	500	319 억		4899330	N	N	0	N	00	N
57	20240111	130749	57	100.00	KOSDAQ		화학	N	N	N	N		N	682	3	2	0.44	338950004	496352	74.18	678	690	675	882	476	679	682.88	7.69	0	107073	701	689	683	671	665	687	669	320	203	500	470	1	1	63719922	435	11.18	0.44	12	0.78	61.00	1562.00	1268	20230307	-46.21	645	20230726	5.74	739	-7.71	20240105	660	3.33	20240102	1268	-46.21	20230307	645	5.74	20230726	4.21	N	114630	500	319 억		4899330	N	N	0	N	00	N
58	20240111	120750	57	100.00	KOSDAQ		화학	N	N	N	N		N	687	8	2	1.18	297627635	435948	65.15	678	690	675	882	476	679	682.71	7.69	0	98376	701	689	683	671	665	687	669	320	203	500	470	1	1	63719922	438	11.26	0.44	12	0.68	61.00	1562.00	1268	20230307	-45.82	645	20230726	6.51	739	-7.04	20240105	660	4.09	20240102	1268	-45.82	20230307	645	6.51	20230726	4.21	N	114630	500	319 억		4899330	N	N	0	N	00	N
59	20240111	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	686	7	2	1.03	270469111	396260	59.22	678	690	675	882	476	679	682.55	7.69	0	87488	701	689	683	671	665	687	669	320	203	500	470	1	1	63719922	437	11.25	0.44	12	0.62	61.00	1562.00	1268	20230307	-45.90	645	20230726	6.36	739	-7.17	20240105	660	3.94	20240102	1268	-45.90	20230307	645	6.36	20230726	4.21	N	114630	500	319 억		4899330	N	N	0	N	00	N
60	20240111	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	682	3	2	0.44	126108867	185630	27.74	678	686	675	882	476	679	679.36	7.69	0	15352	701	689	683	671	665	687	669	320	203	500	470	1	1	63719922	435	11.18	0.44	12	0.29	61.00	1562.00	1268	20230307	-46.21	645	20230726	5.74	739	-7.71	20240105	660	3.33	20240102	1268	-46.21	20230307	645	5.74	20230726	4.21	N	114630	500	319 억		4899330	N	N	0	N	00	N
61	20240111	090750	57	100.00	KOSDAQ		화학	N	N	N	N		N	677	-2	5	-0.29	55663706	82141	12.28	678	683	675	882	476	679	677.66	7.69	0	11023	701	689	683	671	665	687	669	320	203	500	470	1	1	63719922	431	11.10	0.43	12	0.13	61.00	1562.00	1268	20230307	-46.61	645	20230726	4.96	739	-8.39	20240105	660	2.58	20240102	1268	-46.61	20230307	645	4.96	20230726	4.21	N	114630	500	319 억		4899330	N	N	0	N	00	N
62	20240110	160747	57	100.00	KOSDAQ		화학	N	N	N	N		N	679	-1	5	-0.15	447452220	655699	97.18	683	695	677	884	476	680	682.41	7.80	0	-78110	689	684	680	675	671	682	673	320	204	500	470	1	1	63719922	433	11.13	0.43	12	1.03	61.00	1562.00	1268	20230307	-46.45	645	20230726	5.27	739	-8.12	20240105	660	2.88	20240102	1268	-46.45	20230307	645	5.27	20230726	4.41	N	114630	500	319 억		4972344	N	N	0	N	00	N
63	20240110	150750	57	100.00	KOSDAQ		화학	N	N	N	N		N	680	0	3	0.00	418632756	613269	90.90	683	695	677	884	476	680	682.63	7.80	0	-69325	689	684	680	675	671	682	673	320	204	500	470	1	1	63719922	433	11.15	0.44	12	0.96	61.00	1562.00	1268	20230307	-46.37	645	20230726	5.43	739	-7.98	20240105	660	3.03	20240102	1268	-46.37	20230307	645	5.43	20230726	4.41	N	114630	500	319 억		4972344	N	N	0	N	00	N
64	20240110	140752	57	100.00	KOSDAQ		화학	N	N	N	N		N	681	1	2	0.15	372827233	545968	80.92	683	695	677	884	476	680	682.87	7.80	0	-54706	689	684	680	675	671	682	673	320	204	500	470	1	1	63719922	434	11.16	0.44	12	0.86	61.00	1562.00	1268	20230307	-46.29	645	20230726	5.58	739	-7.85	20240105	660	3.18	20240102	1268	-46.29	20230307	645	5.58	20230726	4.41	N	114630	500	319 억		4972344	N	N	0	N	00	N
65	20240110	130748	57	100.00	KOSDAQ		화학	N	N	N	N		N	680	0	3	0.00	348015041	509471	75.51	683	695	677	884	476	680	683.09	7.80	0	-39090	689	684	680	675	671	682	673	320	204	500	470	1	1	63719922	433	11.15	0.44	12	0.80	61.00	1562.00	1268	20230307	-46.37	645	20230726	5.43	739	-7.98	20240105	660	3.03	20240102	1268	-46.37	20230307	645	5.43	20230726	4.41	N	114630	500	319 억		4972344	N	N	0	N	00	N
66	20240110	120750	57	100.00	KOSDAQ		화학	N	N	N	N		N	683	3	2	0.44	315319557	461432	68.39	683	695	677	884	476	680	683.35	7.80	0	-30817	689	684	680	675	671	682	673	320	204	500	470	1	1	63719922	435	11.20	0.44	12	0.72	61.00	1562.00	1268	20230307	-46.14	645	20230726	5.89	739	-7.58	20240105	660	3.48	20240102	1268	-46.14	20230307	645	5.89	20230726	4.41	N	114630	500	319 억		4972344	N	N	0	N	00	N
67	20240110	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	685	5	2	0.74	304126873	445071	65.97	683	695	677	884	476	680	683.32	7.80	0	-25960	689	684	680	675	671	682	673	320	204	500	470	1	1	63719922	436	11.23	0.44	12	0.70	61.00	1562.00	1268	20230307	-45.98	645	20230726	6.20	739	-7.31	20240105	660	3.79	20240102	1268	-45.98	20230307	645	6.20	20230726	4.41	N	114630	500	319 억		4972344	N	N	0	N	00	N
68	20240110	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	681	1	2	0.15	205232752	299761	44.43	683	695	679	884	476	680	684.65	7.80	0	-29014	689	684	680	675	671	682	673	320	204	500	470	1	1	63719922	434	11.16	0.44	12	0.47	61.00	1562.00	1268	20230307	-46.29	645	20230726	5.58	739	-7.85	20240105	660	3.18	20240102	1268	-46.29	20230307	645	5.58	20230726	4.41	N	114630	500	319 억		4972344	N	N	0	N	00	N
69	20240110	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	684	4	2	0.59	36279591	52908	7.84	683	689	683	884	476	680	685.71	7.80	0	5890	689	684	680	675	671	682	673	320	204	500	470	1	1	63719922	436	11.21	0.44	12	0.08	61.00	1562.00	1268	20230307	-46.06	645	20230726	6.05	739	-7.44	20240105	660	3.64	20240102	1268	-46.06	20230307	645	6.05	20230726	4.41	N	114630	500	319 억		4972344	N	N	0	N	00	N
70	20240109	160746	57	100.00	KOSDAQ		화학	N	N	N	N		N	680	1	2	0.15	450694568	662616	25.51	683	685	676	882	476	679	680.17	7.69	0	51430	713	696	687	670	661	691	665	320	203	500	470	1	1	63719922	433	11.15	0.44	12	1.04	61.00	1562.00	1268	20230307	-46.37	645	20230726	5.43	739	-7.98	20240105	660	3.03	20240102	1268	-46.37	20230307	645	5.43	20230726	4.60	N	114630	500	319 억		4897744	N	N	0	N	00	N
71	20240109	150747	57	100.00	KOSDAQ		화학	N	N	N	N		N	680	1	2	0.15	421822306	620097	23.87	683	685	676	882	476	679	680.25	7.69	0	46613	713	696	687	670	661	691	665	320	203	500	470	1	1	63719922	433	11.15	0.44	12	0.97	61.00	1562.00	1268	20230307	-46.37	645	20230726	5.43	739	-7.98	20240105	660	3.03	20240102	1268	-46.37	20230307	645	5.43	20230726	4.60	N	114630	500	319 억		4897744	N	N	0	N	00	N
72	20240109	140747	57	100.00	KOSDAQ		화학	N	N	N	N		N	683	4	2	0.59	362565523	533124	20.53	683	685	676	882	476	679	680.08	7.69	0	24639	713	696	687	670	661	691	665	320	203	500	470	1	1	63719922	435	11.20	0.44	12	0.84	61.00	1562.00	1268	20230307	-46.14	645	20230726	5.89	739	-7.58	20240105	660	3.48	20240102	1268	-46.14	20230307	645	5.89	20230726	4.60	N	114630	500	319 억		4897744	N	N	0	N	00	N
73	20240109	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	680	1	2	0.15	317260231	466609	17.96	683	685	676	882	476	679	679.93	7.69	0	18830	713	696	687	670	661	691	665	320	203	500	470	1	1	63719922	433	11.15	0.44	12	0.73	61.00	1562.00	1268	20230307	-46.37	645	20230726	5.43	739	-7.98	20240105	660	3.03	20240102	1268	-46.37	20230307	645	5.43	20230726	4.60	N	114630	500	319 억		4897744	N	N	0	N	00	N
74	20240109	120753	57	100.00	KOSDAQ		화학	N	N	N	N		N	682	3	2	0.44	258190842	379818	14.62	683	685	676	882	476	679	679.78	7.69	0	14811	713	696	687	670	661	691	665	320	203	500	470	1	1	63719922	435	11.18	0.44	12	0.60	61.00	1562.00	1268	20230307	-46.21	645	20230726	5.74	739	-7.71	20240105	660	3.33	20240102	1268	-46.21	20230307	645	5.74	20230726	4.60	N	114630	500	319 억		4897744	N	N	0	N	00	N
75	20240109	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	680	1	2	0.15	204534766	300912	11.59	683	685	676	882	476	679	679.72	7.69	0	-16852	713	696	687	670	661	691	665	320	203	500	470	1	1	63719922	433	11.15	0.44	12	0.47	61.00	1562.00	1268	20230307	-46.37	645	20230726	5.43	739	-7.98	20240105	660	3.03	20240102	1268	-46.37	20230307	645	5.43	20230726	4.60	N	114630	500	319 억		4897744	N	N	0	N	00	N
76	20240109	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	678	-1	5	-0.15	167786369	246775	9.50	683	685	676	882	476	679	679.92	7.69	0	-24985	713	696	687	670	661	691	665	320	203	500	470	1	1	63719922	432	11.11	0.43	12	0.39	61.00	1562.00	1268	20230307	-46.53	645	20230726	5.12	739	-8.25	20240105	660	2.73	20240102	1268	-46.53	20230307	645	5.12	20230726	4.60	N	114630	500	319 억		4897744	N	N	0	N	00	N
77	20240109	090747	57	100.00	KOSDAQ		화학	N	N	N	N		N	681	2	2	0.29	24324005	35703	1.37	683	685	679	882	476	679	681.29	7.69	0	-2683	713	696	687	670	661	691	665	320	203	500	470	1	1	63719922	434	11.16	0.44	12	0.06	61.00	1562.00	1268	20230307	-46.29	645	20230726	5.58	739	-7.85	20240105	660	3.18	20240102	1268	-46.29	20230307	645	5.58	20230726	4.60	N	114630	500	319 억		4897744	N	N	0	N	00	N
78	20240108	160745	57	100.00	KOSDAQ		화학	N	N	N	N		N	679	-9	5	-1.31	1783902028	2587099	16.64	702	704	678	894	482	688	689.55	7.72	0	-50639	772	729	696	653	620	751	675	320	206	500	480	1	1	63719922	433	11.13	0.43	12	4.06	61.00	1562.00	1268	20230307	-46.45	645	20230726	5.27	739	-8.12	20240105	660	2.88	20240102	1268	-46.45	20230307	645	5.27	20230726	4.63	N	114630	500	319 억		4916189	N	N	0	N	00	N
79	20240108	150747	57	100.00	KOSDAQ		화학	N	N	N	N		N	683	-5	5	-0.73	1733063459	2512347	16.16	702	704	678	894	482	688	689.82	7.72	0	-66931	772	729	696	653	620	751	675	320	206	500	480	1	1	63719922	435	11.20	0.44	12	3.94	61.00	1562.00	1268	20230307	-46.14	645	20230726	5.89	739	-7.58	20240105	660	3.48	20240102	1268	-46.14	20230307	645	5.89	20230726	4.63	N	114630	500	319 억		4916189	N	N	0	N	00	N
80	20240108	140746	57	100.00	KOSDAQ		화학	N	N	N	N		N	685	-3	5	-0.44	1356542006	1963905	12.63	702	704	681	894	482	688	690.75	7.72	0	-2621	772	729	696	653	620	751	675	320	206	500	480	1	1	63719922	436	11.23	0.44	12	3.08	61.00	1562.00	1268	20230307	-45.98	645	20230726	6.20	739	-7.31	20240105	660	3.79	20240102	1268	-45.98	20230307	645	6.20	20230726	4.63	N	114630	500	319 억		4916189	N	N	0	N	00	N
81	20240108	130746	57	100.00	KOSDAQ		화학	N	N	N	N		N	687	-1	5	-0.15	1272471844	1841275	11.84	702	704	681	894	482	688	691.09	7.72	0	-3301	772	729	696	653	620	751	675	320	206	500	480	1	1	63719922	438	11.26	0.44	12	2.89	61.00	1562.00	1268	20230307	-45.82	645	20230726	6.51	739	-7.04	20240105	660	4.09	20240102	1268	-45.82	20230307	645	6.51	20230726	4.63	N	114630	500	319 억		4916189	N	N	0	N	00	N
82	20240108	120746	57	100.00	KOSDAQ		화학	N	N	N	N		N	695	7	2	1.02	1134361995	1640862	10.55	702	704	681	894	482	688	691.34	7.72	0	-51831	772	729	696	653	620	751	675	320	206	500	480	1	1	63719922	443	11.39	0.44	12	2.58	61.00	1562.00	1268	20230307	-45.19	645	20230726	7.75	739	-5.95	20240105	660	5.30	20240102	1268	-45.19	20230307	645	7.75	20230726	4.63	N	114630	500	319 억		4916189	N	N	0	N	00	N
83	20240108	110747	57	100.00	KOSDAQ		화학	N	N	N	N		N	693	5	2	0.73	1064392261	1539933	9.91	702	704	681	894	482	688	691.21	7.72	0	-75935	772	729	696	653	620	751	675	320	206	500	480	1	1	63719922	442	11.36	0.44	12	2.42	61.00	1562.00	1268	20230307	-45.35	645	20230726	7.44	739	-6.22	20240105	660	5.00	20240102	1268	-45.35	20230307	645	7.44	20230726	4.63	N	114630	500	319 억		4916189	N	N	0	N	00	N
84	20240108	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	686	-2	5	-0.29	895945147	1295793	8.34	702	704	681	894	482	688	691.44	7.72	0	-138745	772	729	696	653	620	751	675	320	206	500	480	1	1	63719922	437	11.25	0.44	12	2.03	61.00	1562.00	1268	20230307	-45.90	645	20230726	6.36	739	-7.17	20240105	660	3.94	20240102	1268	-45.90	20230307	645	6.36	20230726	4.63	N	114630	500	319 억		4916189	N	N	0	N	00	N
85	20240108	090745	57	100.00	KOSDAQ		화학	N	N	N	N		N	692	4	2	0.58	277700209	401752	2.58	702	702	681	894	482	688	691.28	7.72	0	-131040	772	729	696	653	620	751	675	320	206	500	480	1	1	63719922	441	11.34	0.44	12	0.63	61.00	1562.00	1268	20230307	-45.43	645	20230726	7.29	739	-6.36	20240105	660	4.85	20240102	1268	-45.43	20230307	645	7.29	20230726	4.63	N	114630	500	319 억		4916189	N	N	0	N	00	N
86	20240105	160745	57	100.00	KOSDAQ		화학	N	N	N	N		N	688	22	2	3.30	10898427450	15522057	8427.34	663	739	663	865	467	666	702.13	7.87	0	-107176	672	669	666	663	660	667	661	320	199	500	460	1	1	63719922	438	11.28	0.44	12	24.36	61.00	1562.00	1268	20230307	-45.74	645	20230726	6.67	739	-6.90	20240105	660	4.24	20240102	1268	-45.74	20230307	645	6.67	20230726	4.63	N	114630	500	319 억		5017688	N	N	0	N	00	N
87	20240105	150746	57	100.00	KOSDAQ		화학	N	N	N	N		N	690	24	2	3.60	10771492605	15337489	8327.13	663	739	663	865	467	666	702.30	7.87	0	-133765	672	669	666	663	660	667	661	320	199	500	460	1	1	63719922	440	11.31	0.44	12	24.07	61.00	1562.00	1268	20230307	-45.58	645	20230726	6.98	739	-6.63	20240105	660	4.55	20240102	1268	-45.58	20230307	645	6.98	20230726	4.63	N	114630	500	319 억		5017688	N	N	0	N	00	N
88	20240105	140743	57	100.00	KOSDAQ		화학	N	N	N	N		N	690	24	2	3.60	10511153197	14958367	8121.29	663	739	663	865	467	666	702.69	7.87	0	-182846	672	669	666	663	660	667	661	320	199	500	460	1	1	63719922	440	11.31	0.44	12	23.48	61.00	1562.00	1268	20230307	-45.58	645	20230726	6.98	739	-6.63	20240105	660	4.55	20240102	1268	-45.58	20230307	645	6.98	20230726	4.63	N	114630	500	319 억		5017688	N	N	0	N	00	N
89	20240105	130745	57	100.00	KOSDAQ		화학	N	N	N	N		N	701	35	2	5.26	10053361893	14295936	7761.64	663	739	663	865	467	666	703.23	7.87	0	-261113	672	669	666	663	660	667	661	320	199	500	460	1	1	63719922	447	11.49	0.45	12	22.44	61.00	1562.00	1268	20230307	-44.72	645	20230726	8.68	739	-5.14	20240105	660	6.21	20240102	1268	-44.72	20230307	645	8.68	20230726	4.63	N	114630	500	319 억		5017688	N	N	0	N	00	N
90	20240105	120744	57	100.00	KOSDAQ		화학	N	N	N	N		N	703	37	2	5.56	9086716270	12920948	7015.12	663	739	663	865	467	666	703.25	7.87	0	-240172	672	669	666	663	660	667	661	320	199	500	460	1	1	63719922	448	11.52	0.45	12	20.28	61.00	1562.00	1268	20230307	-44.56	645	20230726	8.99	739	-4.87	20240105	660	6.52	20240102	1268	-44.56	20230307	645	8.99	20230726	4.63	N	114630	500	319 억		5017688	N	N	0	N	00	N
91	20240105	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	695	29	2	4.35	3485367759	5055620	2744.83	663	709	663	865	467	666	689.40	7.87	0	-127878	672	669	666	663	660	667	661	320	199	500	460	1	1	63719922	443	11.39	0.44	12	7.93	61.00	1562.00	1268	20230307	-45.19	645	20230726	7.75	709	-1.97	20240105	660	5.30	20240102	1268	-45.19	20230307	645	7.75	20230726	4.63	N	114630	500	319 억		5017688	N	N	0	N	00	N
92	20240105	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	673	7	2	1.05	111966305	166570	90.44	663	680	663	865	467	666	672.19	7.87	0	5813	672	669	666	663	660	667	661	320	199	500	460	1	1	63719922	429	11.03	0.43	12	0.26	61.00	1562.00	1268	20230307	-46.92	645	20230726	4.34	680	-1.03	20240105	660	1.97	20240102	1268	-46.92	20230307	645	4.34	20230726	4.63	N	114630	500	319 억		5017688	N	N	0	N	00	N
93	20240105	090743	57	100.00	KOSDAQ		화학	N	N	N	N		N	665	-1	5	-0.15	13837834	20831	11.31	663	667	663	865	467	666	664.29	7.87	0	8949	672	669	666	663	660	667	661	320	199	500	460	1	1	63719922	424	10.90	0.43	12	0.03	61.00	1562.00	1268	20230307	-47.56	645	20230726	3.10	672	-1.04	20240102	660	0.76	20240102	1268	-47.56	20230307	645	3.10	20230726	4.63	N	114630	500	319 억		5017688	N	N	0	N	00	N
94	20240104	160741	57	100.00	KOSDAQ		화학	N	N	N	N		N	666	-3	5	-0.45	122572641	184053	89.75	669	669	663	869	469	669	665.96	7.99	0	-72470	674	671	668	665	662	672	666	320	200	500	460	1	1	63719922	424	10.92	0.43	12	0.29	61.00	1562.00	1268	20230307	-47.48	645	20230726	3.26	672	-0.89	20240102	660	0.91	20240102	1268	-47.48	20230307	645	3.26	20230726	4.73	N	114630	500	319 억		5090158	N	N	0	N	00	N
95	20240104	150742	57	100.00	KOSDAQ		화학	N	N	N	N		N	666	-3	5	-0.45	117353836	176215	85.93	669	669	663	869	469	669	665.97	7.99	0	-71935	674	671	668	665	662	672	666	320	200	500	460	1	1	63719922	424	10.92	0.43	12	0.28	61.00	1562.00	1268	20230307	-47.48	645	20230726	3.26	672	-0.89	20240102	660	0.91	20240102	1268	-47.48	20230307	645	3.26	20230726	4.73	N	114630	500	319 억		5090158	N	N	0	N	00	N
96	20240104	140743	57	100.00	KOSDAQ		화학	N	N	N	N		N	666	-3	5	-0.45	104649280	157151	76.63	669	669	663	869	469	669	665.92	7.99	0	-55373	674	671	668	665	662	672	666	320	200	500	460	1	1	63719922	424	10.92	0.43	12	0.25	61.00	1562.00	1268	20230307	-47.48	645	20230726	3.26	672	-0.89	20240102	660	0.91	20240102	1268	-47.48	20230307	645	3.26	20230726	4.73	N	114630	500	319 억		5090158	N	N	0	N	00	N
97	20240104	130743	57	100.00	KOSDAQ		화학	N	N	N	N		N	664	-5	5	-0.75	98306526	147610	71.98	669	669	663	869	469	669	665.99	7.99	0	-53141	674	671	668	665	662	672	666	320	200	500	460	1	1	63719922	423	10.89	0.43	12	0.23	61.00	1562.00	1268	20230307	-47.63	645	20230726	2.95	672	-1.19	20240102	660	0.61	20240102	1268	-47.63	20230307	645	2.95	20230726	4.73	N	114630	500	319 억		5090158	N	N	0	N	00	N
98	20240104	120741	57	100.00	KOSDAQ		화학	N	N	N	N		N	665	-4	5	-0.60	79841606	119829	58.43	669	669	663	869	469	669	666.30	7.99	0	-47019	674	671	668	665	662	672	666	320	200	500	460	1	1	63719922	424	10.90	0.43	12	0.19	61.00	1562.00	1268	20230307	-47.56	645	20230726	3.10	672	-1.04	20240102	660	0.76	20240102	1268	-47.56	20230307	645	3.10	20230726	4.73	N	114630	500	319 억		5090158	N	N	0	N	00	N
99	20240104	110740	57	100.00	KOSDAQ		화학	N	N	N	N		N	664	-5	5	-0.75	75117446	112722	54.96	669	669	663	869	469	669	666.40	7.99	0	-42030	674	671	668	665	662	672	666	320	200	500	460	1	1	63719922	423	10.89	0.43	12	0.18	61.00	1562.00	1268	20230307	-47.63	645	20230726	2.95	672	-1.19	20240102	660	0.61	20240102	1268	-47.63	20230307	645	2.95	20230726	4.73	N	114630	500	319 억		5090158	N	N	0	N	00	N
100	20240104	100740	57	100.00	KOSDAQ		화학	N	N	N	N		N	667	-2	5	-0.30	36203032	54274	26.46	669	669	666	869	469	669	667.04	7.99	0	-16841	674	671	668	665	662	672	666	320	200	500	460	1	1	63719922	425	10.93	0.43	12	0.09	61.00	1562.00	1268	20230307	-47.40	645	20230726	3.41	672	-0.74	20240102	660	1.06	20240102	1268	-47.40	20230307	645	3.41	20230726	4.73	N	114630	500	319 억		5090158	N	N	0	N	00	N
101	20240104	090743	57	100.00	KOSDAQ		화학	N	N	N	N		N	667	-2	5	-0.30	6105212	9146	4.46	669	669	666	869	469	669	667.53	7.99	0	-6461	674	671	668	665	662	672	666	320	200	500	460	1	1	63719922	425	10.93	0.43	12	0.01	61.00	1562.00	1268	20230307	-47.40	645	20230726	3.41	672	-0.74	20240102	660	1.06	20240102	1268	-47.40	20230307	645	3.41	20230726	4.73	N	114630	500	319 억		5090158	N	N	0	N	00	N
102	20240103	160739	57	100.00	KOSDAQ		화학	N	N	N	N		N	669	3	2	0.45	136802592	204921	41.67	669	671	665	865	467	666	667.59	8.07	0	-49723	678	672	666	660	654	675	663	320	199	500	460	1	1	63719922	426	10.97	0.43	12	0.32	61.00	1562.00	1268	20230307	-47.24	645	20230726	3.72	672	-0.45	20240102	660	1.36	20240102	1268	-47.24	20230307	645	3.72	20230726	4.74	N	114630	500	319 억		5139801	N	N	0	N	00	N
103	20240103	150738	57	100.00	KOSDAQ		화학	N	N	N	N		N	668	2	2	0.30	132502351	198490	40.36	669	671	665	865	467	666	667.56	8.07	0	-49255	678	672	666	660	654	675	663	320	199	500	460	1	1	63719922	426	10.95	0.43	12	0.31	61.00	1562.00	1268	20230307	-47.32	645	20230726	3.57	672	-0.60	20240102	660	1.21	20240102	1268	-47.32	20230307	645	3.57	20230726	4.74	N	114630	500	319 억		5139801	N	N	0	N	00	N
104	20240103	140735	57	100.00	KOSDAQ		화학	N	N	N	N		N	666	0	3	0.00	124338681	186237	37.87	669	671	665	865	467	666	667.64	8.07	0	-49008	678	672	666	660	654	675	663	320	199	500	460	1	1	63719922	424	10.92	0.43	12	0.29	61.00	1562.00	1268	20230307	-47.48	645	20230726	3.26	672	-0.89	20240102	660	0.91	20240102	1268	-47.48	20230307	645	3.26	20230726	4.74	N	114630	500	319 억		5139801	N	N	0	N	00	N
105	20240103	130738	57	100.00	KOSDAQ		화학	N	N	N	N		N	669	3	2	0.45	113295843	169687	34.50	669	671	665	865	467	666	667.68	8.07	0	-48893	678	672	666	660	654	675	663	320	199	500	460	1	1	63719922	426	10.97	0.43	12	0.27	61.00	1562.00	1268	20230307	-47.24	645	20230726	3.72	672	-0.45	20240102	660	1.36	20240102	1268	-47.24	20230307	645	3.72	20230726	4.74	N	114630	500	319 억		5139801	N	N	0	N	00	N
106	20240103	120741	57	100.00	KOSDAQ		화학	N	N	N	N		N	668	2	2	0.30	102535410	153563	31.23	669	671	665	865	467	666	667.71	8.07	0	-43309	678	672	666	660	654	675	663	320	199	500	460	1	1	63719922	426	10.95	0.43	12	0.24	61.00	1562.00	1268	20230307	-47.32	645	20230726	3.57	672	-0.60	20240102	660	1.21	20240102	1268	-47.32	20230307	645	3.57	20230726	4.74	N	114630	500	319 억		5139801	N	N	0	N	00	N
107	20240103	110737	57	100.00	KOSDAQ		화학	N	N	N	N		N	668	2	2	0.30	83183720	124623	25.34	669	671	665	865	467	666	667.49	8.07	0	-40456	678	672	666	660	654	675	663	320	199	500	460	1	1	63719922	426	10.95	0.43	12	0.20	61.00	1562.00	1268	20230307	-47.32	645	20230726	3.57	672	-0.60	20240102	660	1.21	20240102	1268	-47.32	20230307	645	3.57	20230726	4.74	N	114630	500	319 억		5139801	N	N	0	N	00	N
108	20240103	100738	57	100.00	KOSDAQ		화학	N	N	N	N		N	667	1	2	0.15	54278453	81295	16.53	669	671	665	865	467	666	667.68	8.07	0	-41189	678	672	666	660	654	675	663	320	199	500	460	1	1	63719922	425	10.93	0.43	12	0.13	61.00	1562.00	1268	20230307	-47.40	645	20230726	3.41	672	-0.74	20240102	660	1.06	20240102	1268	-47.40	20230307	645	3.41	20230726	4.74	N	114630	500	319 억		5139801	N	N	0	N	00	N
109	20240103	090737	57	100.00	KOSDAQ		화학	N	N	N	N		N	669	3	2	0.45	4849310	7259	1.48	669	669	667	865	467	666	668.19	8.07	0	-1694	678	672	666	660	654	675	663	320	199	500	460	1	1	63719922	426	10.97	0.43	12	0.01	61.00	1562.00	1268	20230307	-47.24	645	20230726	3.72	672	-0.45	20240102	660	1.36	20240102	1268	-47.24	20230307	645	3.72	20230726	4.74	N	114630	500	319 억		5139801	N	N	0	N	00	N
110	20240102	160737	57	100.00	KOSDAQ		화학	N	N	N	N		N	666	0	3	0.00	326562022	490493	174.65	665	672	660	865	467	666	665.78	7.88	0	117614	678	671	665	658	652	675	662	320	199	500	460	1	1	63719922	424	10.92	0.43	12	0.77	61.00	1562.00	1268	20230307	-47.48	645	20230726	3.26	672	-0.89	20240102	660	0.91	20240102	1268	-47.48	20230307	645	3.26	20230726	4.69	N	114630	500	319 억		5021838	N	N	0	N	00	N
111	20240102	150736	57	100.00	KOSDAQ		화학	N	N	N	N		N	668	2	2	0.30	308547631	463446	165.02	665	672	660	865	467	666	665.77	7.88	0	114913	678	671	665	658	652	675	662	320	199	500	460	1	1	63719922	426	10.95	0.43	12	0.73	61.00	1562.00	1268	20230307	-47.32	645	20230726	3.57	672	-0.60	20240102	660	1.21	20240102	1268	-47.32	20230307	645	3.57	20230726	4.69	N	114630	500	319 억		5021838	N	N	0	N	00	N
112	20240102	140737	57	100.00	KOSDAQ		화학	N	N	N	N		N	668	2	2	0.30	233120705	350113	124.66	665	672	660	865	467	666	665.84	7.88	0	89292	678	671	665	658	652	675	662	320	199	500	460	1	1	63719922	426	10.95	0.43	12	0.55	61.00	1562.00	1268	20230307	-47.32	645	20230726	3.57	672	-0.60	20240102	660	1.21	20240102	1268	-47.32	20230307	645	3.57	20230726	4.69	N	114630	500	319 억		5021838	N	N	0	N	00	N
113	20240102	130733	57	100.00	KOSDAQ		화학	N	N	N	N		N	665	-1	5	-0.15	188431205	283063	100.79	665	672	660	865	467	666	665.69	7.88	0	80368	678	671	665	658	652	675	662	320	199	500	460	1	1	63719922	424	10.90	0.43	12	0.44	61.00	1562.00	1268	20230307	-47.56	645	20230726	3.10	672	-1.04	20240102	660	0.76	20240102	1268	-47.56	20230307	645	3.10	20230726	4.69	N	114630	500	319 억		5021838	N	N	0	N	00	N
114	20240102	120732	57	100.00	KOSDAQ		화학	N	N	N	N		N	670	4	2	0.60	103453334	154943	55.17	665	672	664	865	467	666	667.69	7.88	0	54204	678	671	665	658	652	675	662	320	199	500	460	1	1	63719922	427	10.98	0.43	12	0.24	61.00	1562.00	1268	20230307	-47.16	645	20230726	3.88	672	-0.30	20240102	664	0.90	20240102	1268	-47.16	20230307	645	3.88	20230726	4.69	N	114630	500	319 억		5021838	N	N	0	N	00	N
115	20240102	110733	57	100.00	KOSDAQ		화학	N	N	N	N		N	669	3	2	0.45	77329729	115932	41.28	665	672	664	865	467	666	667.03	7.88	0	39142	678	671	665	658	652	675	662	320	199	500	460	1	1	63719922	426	10.97	0.43	12	0.18	61.00	1562.00	1268	20230307	-47.24	645	20230726	3.72	672	-0.45	20240102	664	0.75	20240102	1268	-47.24	20230307	645	3.72	20230726	4.69	N	114630	500	319 억		5021838	N	N	0	N	00	N
116	20240102	100724	57	100.00	KOSDAQ		화학	N	N	N	N		N	669	3	2	0.45	16515588	24808	8.83	665	669	664	865	467	666	665.74	7.88	0	9727	678	671	665	658	652	675	662	320	199	500	460	1	1	63719922	426	10.97	0.43	12	0.04	61.00	1562.00	1268	20230307	-47.24	645	20230726	3.72	669	0.00	20240102	664	0.75	20240102	1268	-47.24	20230307	645	3.72	20230726	4.69	N	114630	500	319 억		5021838	N	N	0	N	00	N
117	20240102	090716	57	100.00	KOSDAQ		화학	N	N	N	N		N	666	0	3	0.00	0	0	0.00	0	0	0	865	467	666	0.00	7.88	0	0	678	671	665	658	652	675	662	320	199	500	460	1	1	63719922	424	10.92	0.43	12	0.00	61.00	1562.00	1268	20230307	-47.48	645	20230726	3.26	0	0.00	0	0	0.00	0	1268	-47.48	20230307	645	3.26	20230726	4.69	N	114630	500	319 억		5021838	N	N	0	N	00	N