KissMeData/136410/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	120841	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	10	2	0.15	78864610	11554	19.29	6840	6900	6770	8870	4790	6830	6825.74	0.57	0	739	7056	6942	6816	6702	6576	7000	6760	57	2040	500	4780	10	1	11019106	754	10.49	1.30	12	0.10	652.00	5259.00	13830	20230406	-50.54	5570	20231024	22.80	8670	-21.11	20240110	6460	5.88	20240117	13830	-50.54	20230406	5570	22.80	20231024	1.67	N	136410	500	56 억		62395	N	N	0	N	00	N
3	20240123	110838	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	10	2	0.15	51883310	7604	12.69	6840	6900	6770	8870	4790	6830	6823.16	0.57	0	-55	7056	6942	6816	6702	6576	7000	6760	57	2040	500	4780	10	1	11019106	754	10.49	1.30	12	0.07	652.00	5259.00	13830	20230406	-50.54	5570	20231024	22.80	8670	-21.11	20240110	6460	5.88	20240117	13830	-50.54	20230406	5570	22.80	20231024	1.67	N	136410	500	56 억		62395	N	N	0	N	00	N
4	20240123	100838	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	40	2	0.59	30219110	4433	7.40	6840	6900	6770	8870	4790	6830	6816.85	0.57	0	-716	7056	6942	6816	6702	6576	7000	6760	57	2040	500	4780	10	1	11019106	757	10.54	1.31	12	0.04	652.00	5259.00	13830	20230406	-50.33	5570	20231024	23.34	8670	-20.76	20240110	6460	6.35	20240117	13830	-50.33	20230406	5570	23.34	20231024	1.67	N	136410	500	56 억		62395	N	N	0	N	00	N
5	20240123	090839	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	-30	5	-0.44	9185760	1346	2.25	6840	6870	6800	8870	4790	6830	6824.49	0.57	0	-1018	7056	6942	6816	6702	6576	7000	6760	57	2040	500	4780	10	1	11019106	749	10.43	1.29	12	0.01	652.00	5259.00	13830	20230406	-50.83	5570	20231024	22.08	8670	-21.57	20240110	6460	5.26	20240117	13830	-50.83	20230406	5570	22.08	20231024	1.67	N	136410	500	56 억		62395	N	N	0	N	00	N
6	20240119	160833	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	350	2	5.36	2792177890	397029	805.45	6600	7350	6590	8480	4580	6530	7032.72	0.50	0	10837	6736	6632	6546	6442	6356	6685	6495	57	1950	500	4570	10	1	11019106	758	10.55	1.31	12	3.60	652.00	5259.00	13830	20230406	-50.25	5570	20231024	23.52	8670	-20.65	20240110	6460	6.50	20240117	13830	-50.25	20230406	5570	23.52	20231024	1.69	N	136410	500	56 억		54749	N	N	0	N	00	N
7	20240119	150835	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	330	2	5.05	2748063170	390618	792.44	6600	7350	6590	8480	4580	6530	7035.17	0.50	0	8337	6736	6632	6546	6442	6356	6685	6495	57	1950	500	4570	10	1	11019106	756	10.52	1.30	12	3.54	652.00	5259.00	13830	20230406	-50.40	5570	20231024	23.16	8670	-20.88	20240110	6460	6.19	20240117	13830	-50.40	20230406	5570	23.16	20231024	1.69	N	136410	500	56 억		54749	N	N	0	N	00	N
8	20240119	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	6770	240	2	3.68	2661212370	377921	766.68	6600	7350	6590	8480	4580	6530	7041.72	0.50	0	3130	6736	6632	6546	6442	6356	6685	6495	57	1950	500	4570	10	1	11019106	746	10.38	1.29	12	3.43	652.00	5259.00	13830	20230406	-51.05	5570	20231024	21.54	8670	-21.91	20240110	6460	4.80	20240117	13830	-51.05	20230406	5570	21.54	20231024	1.69	N	136410	500	56 억		54749	N	N	0	N	00	N
9	20240119	130834	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	290	2	4.44	2619494870	371772	754.21	6600	7350	6590	8480	4580	6530	7045.97	0.50	0	808	6736	6632	6546	6442	6356	6685	6495	57	1950	500	4570	10	1	11019106	752	10.46	1.30	12	3.37	652.00	5259.00	13830	20230406	-50.69	5570	20231024	22.44	8670	-21.34	20240110	6460	5.57	20240117	13830	-50.69	20230406	5570	22.44	20231024	1.69	N	136410	500	56 억		54749	N	N	0	N	00	N
10	20240119	120837	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	250	2	3.83	2556068730	362413	735.22	6600	7350	6590	8480	4580	6530	7052.92	0.50	0	-1889	6736	6632	6546	6442	6356	6685	6495	57	1950	500	4570	10	1	11019106	747	10.40	1.29	12	3.29	652.00	5259.00	13830	20230406	-50.98	5570	20231024	21.72	8670	-21.80	20240110	6460	4.95	20240117	13830	-50.98	20230406	5570	21.72	20231024	1.69	N	136410	500	56 억		54749	N	N	0	N	00	N
11	20240119	110836	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	310	2	4.75	2435657780	344740	699.37	6600	7350	6590	8480	4580	6530	7065.20	0.50	0	-7429	6736	6632	6546	6442	6356	6685	6495	57	1950	500	4570	10	1	11019106	754	10.49	1.30	12	3.13	652.00	5259.00	13830	20230406	-50.54	5570	20231024	22.80	8670	-21.11	20240110	6460	5.88	20240117	13830	-50.54	20230406	5570	22.80	20231024	1.69	N	136410	500	56 억		54749	N	N	0	N	00	N
12	20240119	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	6780	250	2	3.83	93413320	13914	28.23	6600	6790	6590	8480	4580	6530	6713.62	0.50	0	6415	6736	6632	6546	6442	6356	6685	6495	57	1950	500	4570	10	1	11019106	747	10.40	1.29	12	0.13	652.00	5259.00	13830	20230406	-50.98	5570	20231024	21.72	8670	-21.80	20240110	6460	4.95	20240117	13830	-50.98	20230406	5570	21.72	20231024	1.69	N	136410	500	56 억		54749	N	N	0	N	00	N
13	20240119	090834	57	100.00	KOSDAQ		화학	N	N	N	N		N	6630	100	2	1.53	4484810	678	1.38	6600	6630	6590	8480	4580	6530	6614.76	0.50	0	515	6736	6632	6546	6442	6356	6685	6495	57	1950	500	4570	10	1	11019106	731	10.17	1.26	12	0.01	652.00	5259.00	13830	20230406	-52.06	5570	20231024	19.03	8670	-23.53	20240110	6460	2.63	20240117	13830	-52.06	20230406	5570	19.03	20231024	1.69	N	136410	500	56 억		54749	N	N	0	N	00	N
14	20240118	160831	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	70	2	1.08	321219890	49163	52.41	6470	6650	6460	8390	4530	6460	6534.78	0.43	0	6571	7113	6786	6623	6296	6133	6705	6215	57	1930	500	4520	10	1	11019106	720	10.02	1.24	12	0.45	652.00	5259.00	13830	20230406	-52.78	5570	20231024	17.24	8670	-24.68	20240110	6460	1.08	20240118	13830	-52.78	20230406	5570	17.24	20231024	1.74	N	136410	500	56 억		47455	N	N	0	N	00	N
15	20240118	150833	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	110	2	1.70	303003770	46375	49.44	6470	6650	6460	8390	4530	6460	6534.83	0.43	0	6182	7113	6786	6623	6296	6133	6705	6215	57	1930	500	4520	10	1	11019106	724	10.08	1.25	12	0.42	652.00	5259.00	13830	20230406	-52.49	5570	20231024	17.95	8670	-24.22	20240110	6460	1.70	20240118	13830	-52.49	20230406	5570	17.95	20231024	1.74	N	136410	500	56 억		47455	N	N	0	N	00	N
16	20240118	140833	57	100.00	KOSDAQ		화학	N	N	N	N		N	6540	80	2	1.24	272083250	41638	44.39	6470	6650	6460	8390	4530	6460	6535.68	0.43	0	4702	7113	6786	6623	6296	6133	6705	6215	57	1930	500	4520	10	1	11019106	721	10.03	1.24	12	0.38	652.00	5259.00	13830	20230406	-52.71	5570	20231024	17.41	8670	-24.57	20240110	6460	1.24	20240118	13830	-52.71	20230406	5570	17.41	20231024	1.74	N	136410	500	56 억		47455	N	N	0	N	00	N
17	20240118	130831	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	110	2	1.70	217825360	33329	35.53	6470	6650	6460	8390	4530	6460	6537.12	0.43	0	4142	7113	6786	6623	6296	6133	6705	6215	57	1930	500	4520	10	1	11019106	724	10.08	1.25	12	0.30	652.00	5259.00	13830	20230406	-52.49	5570	20231024	17.95	8670	-24.22	20240110	6460	1.70	20240118	13830	-52.49	20230406	5570	17.95	20231024	1.74	N	136410	500	56 억		47455	N	N	0	N	00	N
18	20240118	120834	57	100.00	KOSDAQ		화학	N	N	N	N		N	6530	70	2	1.08	120773240	18446	19.66	6470	6650	6460	8390	4530	6460	6550.60	0.43	0	2663	7113	6786	6623	6296	6133	6705	6215	57	1930	500	4520	10	1	11019106	720	10.02	1.24	12	0.17	652.00	5259.00	13830	20230406	-52.78	5570	20231024	17.24	8670	-24.68	20240110	6460	1.08	20240118	13830	-52.78	20230406	5570	17.24	20231024	1.74	N	136410	500	56 억		47455	N	N	0	N	00	N
19	20240118	110834	57	100.00	KOSDAQ		화학	N	N	N	N		N	6550	90	2	1.39	109434550	16719	17.82	6470	6650	6460	8390	4530	6460	6549.00	0.43	0	3071	7113	6786	6623	6296	6133	6705	6215	57	1930	500	4520	10	1	11019106	722	10.05	1.25	12	0.15	652.00	5259.00	13830	20230406	-52.64	5570	20231024	17.59	8670	-24.45	20240110	6460	1.39	20240118	13830	-52.64	20230406	5570	17.59	20231024	1.74	N	136410	500	56 억		47455	N	N	0	N	00	N
20	20240118	100830	57	100.00	KOSDAQ		화학	N	N	N	N		N	6620	160	2	2.48	67554700	10362	11.05	6470	6650	6460	8390	4530	6460	6523.46	0.43	0	2684	7113	6786	6623	6296	6133	6705	6215	57	1930	500	4520	10	1	11019106	729	10.15	1.26	12	0.09	652.00	5259.00	13830	20230406	-52.13	5570	20231024	18.85	8670	-23.64	20240110	6460	2.48	20240118	13830	-52.13	20230406	5570	18.85	20231024	1.74	N	136410	500	56 억		47455	N	N	0	N	00	N
21	20240118	090831	57	100.00	KOSDAQ		화학	N	N	N	N		N	6510	50	2	0.77	22967640	3524	3.76	6470	6570	6470	8390	4530	6460	6530.57	0.43	0	-447	7113	6786	6623	6296	6133	6705	6215	57	1930	500	4520	10	1	11019106	717	9.98	1.24	12	0.03	652.00	5259.00	13830	20230406	-52.93	5570	20231024	16.88	8670	-24.91	20240110	6460	0.77	20240117	13830	-52.93	20230406	5570	16.88	20231024	1.74	N	136410	500	56 억		47455	N	N	0	N	00	N
22	20240117	160829	57	100.00	KOSDAQ		화학	N	N	N	N		N	6460	-490	5	-7.05	611118680	91847	113.65	6950	6950	6460	9030	4870	6950	6655.15	0.52	0	-11459	7316	7132	7026	6842	6736	7080	6790	57	2080	500	4860	10	1	11019106	712	9.91	1.23	12	0.83	652.00	5259.00	13830	20230406	-53.29	5570	20231024	15.98	8670	-25.49	20240110	6460	0.00	20240117	13830	-53.29	20230406	5570	15.98	20231024	1.72	N	136410	500	56 억		57839	N	N	0	N	00	N
23	20240117	150832	57	100.00	KOSDAQ		화학	N	N	N	N		N	6470	-480	5	-6.91	574022080	86116	106.55	6950	6950	6470	9030	4870	6950	6665.62	0.52	0	-9853	7316	7132	7026	6842	6736	7080	6790	57	2080	500	4860	10	1	11019106	713	9.92	1.23	12	0.78	652.00	5259.00	13830	20230406	-53.22	5570	20231024	16.16	8670	-25.37	20240110	6470	0.00	20240117	13830	-53.22	20230406	5570	16.16	20231024	1.72	N	136410	500	56 억		57839	N	N	0	N	00	N
24	20240117	140830	57	100.00	KOSDAQ		화학	N	N	N	N		N	6570	-380	5	-5.47	496591940	74257	91.88	6950	6950	6540	9030	4870	6950	6687.41	0.52	0	-8866	7316	7132	7026	6842	6736	7080	6790	57	2080	500	4860	10	1	11019106	724	10.08	1.25	12	0.67	652.00	5259.00	13830	20230406	-52.49	5570	20231024	17.95	8670	-24.22	20240110	6540	0.46	20240117	13830	-52.49	20230406	5570	17.95	20231024	1.72	N	136410	500	56 억		57839	N	N	0	N	00	N
25	20240117	130830	57	100.00	KOSDAQ		화학	N	N	N	N		N	6580	-370	5	-5.32	433900010	64711	80.07	6950	6950	6570	9030	4870	6950	6705.12	0.52	0	-7231	7316	7132	7026	6842	6736	7080	6790	57	2080	500	4860	10	1	11019106	725	10.09	1.25	12	0.59	652.00	5259.00	13830	20230406	-52.42	5570	20231024	18.13	8670	-24.11	20240110	6570	0.15	20240117	13830	-52.42	20230406	5570	18.13	20231024	1.72	N	136410	500	56 억		57839	N	N	0	N	00	N
26	20240117	120832	57	100.00	KOSDAQ		화학	N	N	N	N		N	6600	-350	5	-5.04	387748800	57710	71.41	6950	6950	6600	9030	4870	6950	6718.84	0.52	0	-5424	7316	7132	7026	6842	6736	7080	6790	57	2080	500	4860	10	1	11019106	727	10.12	1.25	12	0.52	652.00	5259.00	13830	20230406	-52.28	5570	20231024	18.49	8670	-23.88	20240110	6600	0.00	20240117	13830	-52.28	20230406	5570	18.49	20231024	1.72	N	136410	500	56 억		57839	N	N	0	N	00	N
27	20240117	110832	57	100.00	KOSDAQ		화학	N	N	N	N		N	6660	-290	5	-4.17	327309020	48589	60.12	6950	6950	6640	9030	4870	6950	6736.19	0.52	0	-3325	7316	7132	7026	6842	6736	7080	6790	57	2080	500	4860	10	1	11019106	734	10.21	1.27	12	0.44	652.00	5259.00	13830	20230406	-51.84	5570	20231024	19.57	8670	-23.18	20240110	6640	0.30	20240117	13830	-51.84	20230406	5570	19.57	20231024	1.72	N	136410	500	56 억		57839	N	N	0	N	00	N
28	20240117	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	6710	-240	5	-3.45	230093090	34037	42.12	6950	6950	6700	9030	4870	6950	6759.98	0.52	0	5126	7316	7132	7026	6842	6736	7080	6790	57	2080	500	4860	10	1	11019106	739	10.29	1.28	12	0.31	652.00	5259.00	13830	20230406	-51.48	5570	20231024	20.47	8670	-22.61	20240110	6700	0.15	20240117	13830	-51.48	20230406	5570	20.47	20231024	1.72	N	136410	500	56 억		57839	N	N	0	N	00	N
29	20240117	090832	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	-100	5	-1.44	24305840	3535	4.37	6950	6950	6830	9030	4870	6950	6875.35	0.52	0	709	7316	7132	7026	6842	6736	7080	6790	57	2080	500	4860	10	1	11019106	755	10.51	1.30	12	0.03	652.00	5259.00	13830	20230406	-50.47	5570	20231024	22.98	8670	-20.99	20240110	6720	1.93	20240102	13830	-50.47	20230406	5570	22.98	20231024	1.72	N	136410	500	56 억		57839	N	N	0	N	00	N
30	20240116	160828	57	100.00	KOSDAQ		화학	N	N	N	N		N	6950	-170	5	-2.39	561420120	79997	109.27	7090	7210	6920	9250	4990	7120	7018.11	0.64	0	-10744	7420	7270	7110	6960	6800	7345	7035	57	2130	500	4980	10	1	11019106	766	10.66	1.32	12	0.73	652.00	5259.00	13830	20230406	-49.75	5570	20231024	24.78	8670	-19.84	20240110	6720	3.42	20240102	13830	-49.75	20230406	5570	24.78	20231024	1.70	N	136410	500	56 억		70717	N	N	0	N	00	N
31	20240116	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	-190	5	-2.67	526513450	74983	102.42	7090	7210	6920	9250	4990	7120	7021.77	0.64	0	-10772	7420	7270	7110	6960	6800	7345	7035	57	2130	500	4980	10	1	11019106	764	10.63	1.32	12	0.68	652.00	5259.00	13830	20230406	-49.89	5570	20231024	24.42	8670	-20.07	20240110	6720	3.12	20240102	13830	-49.89	20230406	5570	24.42	20231024	1.70	N	136410	500	56 억		70717	N	N	0	N	00	N
32	20240116	140829	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	-190	5	-2.67	457506260	65030	88.82	7090	7210	6930	9250	4990	7120	7035.31	0.64	0	-10948	7420	7270	7110	6960	6800	7345	7035	57	2130	500	4980	10	1	11019106	764	10.63	1.32	12	0.59	652.00	5259.00	13830	20230406	-49.89	5570	20231024	24.42	8670	-20.07	20240110	6720	3.12	20240102	13830	-49.89	20230406	5570	24.42	20231024	1.70	N	136410	500	56 억		70717	N	N	0	N	00	N
33	20240116	130830	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	-140	5	-1.97	395263860	56085	76.61	7090	7210	6970	9250	4990	7120	7047.59	0.64	0	-7606	7420	7270	7110	6960	6800	7345	7035	57	2130	500	4980	10	1	11019106	769	10.71	1.33	12	0.51	652.00	5259.00	13830	20230406	-49.53	5570	20231024	25.31	8670	-19.49	20240110	6720	3.87	20240102	13830	-49.53	20230406	5570	25.31	20231024	1.70	N	136410	500	56 억		70717	N	N	0	N	00	N
34	20240116	120829	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	-140	5	-1.97	336773570	47705	65.16	7090	7210	6970	9250	4990	7120	7059.50	0.64	0	-3517	7420	7270	7110	6960	6800	7345	7035	57	2130	500	4980	10	1	11019106	769	10.71	1.33	12	0.43	652.00	5259.00	13830	20230406	-49.53	5570	20231024	25.31	8670	-19.49	20240110	6720	3.87	20240102	13830	-49.53	20230406	5570	25.31	20231024	1.70	N	136410	500	56 억		70717	N	N	0	N	00	N
35	20240116	110827	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	-130	5	-1.83	265916700	37561	51.30	7090	7210	6980	9250	4990	7120	7079.60	0.64	0	-5931	7420	7270	7110	6960	6800	7345	7035	57	2130	500	4980	10	1	11019106	770	10.72	1.33	12	0.34	652.00	5259.00	13830	20230406	-49.46	5570	20231024	25.49	8670	-19.38	20240110	6720	4.02	20240102	13830	-49.46	20230406	5570	25.49	20231024	1.70	N	136410	500	56 억		70717	N	N	0	N	00	N
36	20240116	100827	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	-120	5	-1.69	193023750	27143	37.07	7090	7210	7000	9250	4990	7120	7111.36	0.64	0	-6959	7420	7270	7110	6960	6800	7345	7035	57	2130	500	4980	10	1	11019106	771	10.74	1.33	12	0.25	652.00	5259.00	13830	20230406	-49.39	5570	20231024	25.67	8670	-19.26	20240110	6720	4.17	20240102	13830	-49.39	20230406	5570	25.67	20231024	1.70	N	136410	500	56 억		70717	N	N	0	N	00	N
37	20240116	090825	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	40	2	0.56	23220020	3272	4.47	7090	7160	7080	9250	4990	7120	7096.58	0.64	0	831	7420	7270	7110	6960	6800	7345	7035	57	2130	500	4980	10	1	11019106	789	10.98	1.36	12	0.03	652.00	5259.00	13830	20230406	-48.23	5570	20231024	28.55	8670	-17.42	20240110	6720	6.55	20240102	13830	-48.23	20230406	5570	28.55	20231024	1.70	N	136410	500	56 억		70717	N	N	0	N	00	N
38	20240115	160825	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	10	2	0.14	509872190	71552	38.68	7030	7260	6950	9240	4980	7110	7126.02	0.70	0	-6911	7523	7316	7133	6926	6743	7225	6835	57	2130	500	4970	10	1	11019106	785	10.92	1.35	12	0.65	652.00	5259.00	13830	20230406	-48.52	5570	20231024	27.83	8670	-17.88	20240110	6720	5.95	20240102	13830	-48.52	20230406	5570	27.83	20231024	1.79	N	136410	500	56 억		77347	N	N	0	N	00	N
39	20240115	150826	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	0	3	0.00	469318150	65848	35.60	7030	7260	6950	9240	4980	7110	7127.35	0.70	0	-6384	7523	7316	7133	6926	6743	7225	6835	57	2130	500	4970	10	1	11019106	783	10.90	1.35	12	0.60	652.00	5259.00	13830	20230406	-48.59	5570	20231024	27.65	8670	-17.99	20240110	6720	5.80	20240102	13830	-48.59	20230406	5570	27.65	20231024	1.79	N	136410	500	56 억		77347	N	N	0	N	00	N
40	20240115	140826	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	50	2	0.70	400366440	56184	30.38	7030	7260	6950	9240	4980	7110	7126.04	0.70	0	-3907	7523	7316	7133	6926	6743	7225	6835	57	2130	500	4970	10	1	11019106	789	10.98	1.36	12	0.51	652.00	5259.00	13830	20230406	-48.23	5570	20231024	28.55	8670	-17.42	20240110	6720	6.55	20240102	13830	-48.23	20230406	5570	28.55	20231024	1.79	N	136410	500	56 억		77347	N	N	0	N	00	N
41	20240115	130824	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	30	2	0.42	358266170	50320	27.21	7030	7260	6950	9240	4980	7110	7119.80	0.70	0	-3301	7523	7316	7133	6926	6743	7225	6835	57	2130	500	4970	10	1	11019106	787	10.95	1.36	12	0.46	652.00	5259.00	13830	20230406	-48.37	5570	20231024	28.19	8670	-17.65	20240110	6720	6.25	20240102	13830	-48.37	20230406	5570	28.19	20231024	1.79	N	136410	500	56 억		77347	N	N	0	N	00	N
42	20240115	120826	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	60	2	0.84	329253290	46259	25.01	7030	7260	6950	9240	4980	7110	7117.64	0.70	0	-2336	7523	7316	7133	6926	6743	7225	6835	57	2130	500	4970	10	1	11019106	790	11.00	1.36	12	0.42	652.00	5259.00	13830	20230406	-48.16	5570	20231024	28.73	8670	-17.30	20240110	6720	6.70	20240102	13830	-48.16	20230406	5570	28.73	20231024	1.79	N	136410	500	56 억		77347	N	N	0	N	00	N
43	20240115	110824	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	50	2	0.70	302355320	42493	22.97	7030	7260	6950	9240	4980	7110	7115.44	0.70	0	-927	7523	7316	7133	6926	6743	7225	6835	57	2130	500	4970	10	1	11019106	789	10.98	1.36	12	0.39	652.00	5259.00	13830	20230406	-48.23	5570	20231024	28.55	8670	-17.42	20240110	6720	6.55	20240102	13830	-48.23	20230406	5570	28.55	20231024	1.79	N	136410	500	56 억		77347	N	N	0	N	00	N
44	20240115	100823	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	50	2	0.70	172257030	24404	13.19	7030	7190	6950	9240	4980	7110	7058.13	0.70	0	4368	7523	7316	7133	6926	6743	7225	6835	57	2130	500	4970	10	1	11019106	789	10.98	1.36	12	0.22	652.00	5259.00	13830	20230406	-48.23	5570	20231024	28.55	8670	-17.42	20240110	6720	6.55	20240102	13830	-48.23	20230406	5570	28.55	20231024	1.79	N	136410	500	56 억		77347	N	N	0	N	00	N
45	20240115	090824	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	-130	5	-1.83	48206450	6866	3.71	7030	7090	6980	9240	4980	7110	7018.36	0.70	0	781	7523	7316	7133	6926	6743	7225	6835	57	2130	500	4970	10	1	11019106	769	10.71	1.33	12	0.06	652.00	5259.00	13830	20230406	-49.53	5570	20231024	25.31	8670	-19.49	20240110	6720	3.87	20240102	13830	-49.53	20230406	5570	25.31	20231024	1.79	N	136410	500	56 억		77347	N	N	0	N	00	N
46	20240112	160836	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-190	5	-2.60	1284019420	181387	61.59	7260	7340	6950	9490	5110	7300	7078.86	0.57	0	14187	7780	7540	7420	7180	7060	7480	7120	57	2190	500	5110	10	1	11019106	783	10.90	1.35	12	1.65	652.00	5259.00	13830	20230406	-48.59	5570	20231024	27.65	8670	-17.99	20240110	6720	5.80	20240102	13830	-48.59	20230406	5570	27.65	20231024	1.15	N	136410	500	56 억		62660	N	N	0	N	00	N
47	20240112	150823	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	-320	5	-4.38	1197927840	169196	57.45	7260	7340	6950	9490	5110	7300	7080.12	0.57	0	14165	7780	7540	7420	7180	7060	7480	7120	57	2190	500	5110	10	1	11019106	769	10.71	1.33	12	1.54	652.00	5259.00	13830	20230406	-49.53	5570	20231024	25.31	8670	-19.49	20240110	6720	3.87	20240102	13830	-49.53	20230406	5570	25.31	20231024	1.15	N	136410	500	56 억		62660	N	N	0	N	00	N
48	20240112	140822	57	100.00	KOSDAQ		화학	N	N	N	N		N	6960	-340	5	-4.66	1048260870	147731	50.16	7260	7340	6950	9490	5110	7300	7095.74	0.57	0	6138	7780	7540	7420	7180	7060	7480	7120	57	2190	500	5110	10	1	11019106	767	10.67	1.32	12	1.34	652.00	5259.00	13830	20230406	-49.67	5570	20231024	24.96	8670	-19.72	20240110	6720	3.57	20240102	13830	-49.67	20230406	5570	24.96	20231024	1.15	N	136410	500	56 억		62660	N	N	0	N	00	N
49	20240112	130818	57	100.00	KOSDAQ		화학	N	N	N	N		N	7020	-280	5	-3.84	870908100	122353	41.54	7260	7340	7020	9490	5110	7300	7118.00	0.57	0	3794	7780	7540	7420	7180	7060	7480	7120	57	2190	500	5110	10	1	11019106	774	10.77	1.33	12	1.11	652.00	5259.00	13830	20230406	-49.24	5570	20231024	26.03	8670	-19.03	20240110	6720	4.46	20240102	13830	-49.24	20230406	5570	26.03	20231024	1.15	N	136410	500	56 억		62660	N	N	0	N	00	N
50	20240112	120823	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-240	5	-3.29	739465270	103678	35.20	7260	7340	7050	9490	5110	7300	7132.33	0.57	0	1418	7780	7540	7420	7180	7060	7480	7120	57	2190	500	5110	10	1	11019106	778	10.83	1.34	12	0.94	652.00	5259.00	13830	20230406	-48.95	5570	20231024	26.75	8670	-18.57	20240110	6720	5.06	20240102	13830	-48.95	20230406	5570	26.75	20231024	1.15	N	136410	500	56 억		62660	N	N	0	N	00	N
51	20240112	110818	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-180	5	-2.47	599158960	83850	28.47	7260	7340	7070	9490	5110	7300	7145.60	0.57	0	-5555	7780	7540	7420	7180	7060	7480	7120	57	2190	500	5110	10	1	11019106	785	10.92	1.35	12	0.76	652.00	5259.00	13830	20230406	-48.52	5570	20231024	27.83	8670	-17.88	20240110	6720	5.95	20240102	13830	-48.52	20230406	5570	27.83	20231024	1.15	N	136410	500	56 억		62660	N	N	0	N	00	N
52	20240112	100819	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-210	5	-2.88	431652640	60247	20.46	7260	7340	7070	9490	5110	7300	7164.72	0.57	0	-10053	7780	7540	7420	7180	7060	7480	7120	57	2190	500	5110	10	1	11019106	781	10.87	1.35	12	0.55	652.00	5259.00	13830	20230406	-48.73	5570	20231024	27.29	8670	-18.22	20240110	6720	5.51	20240102	13830	-48.73	20230406	5570	27.29	20231024	1.15	N	136410	500	56 억		62660	N	N	0	N	00	N
53	20240112	090821	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-20	5	-0.27	66197580	9134	3.10	7260	7340	7210	9490	5110	7300	7247.38	0.57	0	1392	7780	7540	7420	7180	7060	7480	7120	57	2190	500	5110	10	1	11019106	802	11.17	1.38	12	0.08	652.00	5259.00	13830	20230406	-47.36	5570	20231024	30.70	8670	-16.03	20240110	6720	8.33	20240102	13830	-47.36	20230406	5570	30.70	20231024	1.15	N	136410	500	56 억		62660	N	N	0	N	00	N
54	20240111	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-80	5	-1.08	2162026620	290392	7.52	7420	7660	7300	9590	5170	7380	7445.35	0.47	0	7699	9413	8396	7653	6636	5893	8905	7145	57	2210	500	5160	10	1	11019106	804	11.20	1.39	12	2.64	652.00	5259.00	13830	20230406	-47.22	5570	20231024	31.06	8670	-15.80	20240110	6720	8.63	20240102	13830	-47.22	20230406	5570	31.06	20231024	1.12	N	136410	500	56 억		51604	N	N	0	N	00	N
55	20240111	150820	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	-30	5	-0.41	2029308340	272249	7.05	7420	7660	7320	9590	5170	7380	7454.04	0.47	0	8097	9413	8396	7653	6636	5893	8905	7145	57	2210	500	5160	10	1	11019106	810	11.27	1.40	12	2.47	652.00	5259.00	13830	20230406	-46.85	5570	20231024	31.96	8670	-15.22	20240110	6720	9.38	20240102	13830	-46.85	20230406	5570	31.96	20231024	1.12	N	136410	500	56 억		51604	N	N	0	N	00	N
56	20240111	140818	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	50	2	0.68	1874311870	251265	6.51	7420	7660	7320	9590	5170	7380	7459.70	0.47	0	13909	9413	8396	7653	6636	5893	8905	7145	57	2210	500	5160	10	1	11019106	819	11.40	1.41	12	2.28	652.00	5259.00	13830	20230406	-46.28	5570	20231024	33.39	8670	-14.30	20240110	6720	10.57	20240102	13830	-46.28	20230406	5570	33.39	20231024	1.12	N	136410	500	56 억		51604	N	N	0	N	00	N
57	20240111	130816	57	100.00	KOSDAQ		화학	N	N	N	N		N	7480	100	2	1.36	1704404950	228381	5.92	7420	7660	7320	9590	5170	7380	7463.22	0.47	0	12363	9413	8396	7653	6636	5893	8905	7145	57	2210	500	5160	10	1	11019106	824	11.47	1.42	12	2.07	652.00	5259.00	13830	20230406	-45.91	5570	20231024	34.29	8670	-13.73	20240110	6720	11.31	20240102	13830	-45.91	20230406	5570	34.29	20231024	1.12	N	136410	500	56 억		51604	N	N	0	N	00	N
58	20240111	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	20	2	0.27	1519921510	203730	5.28	7420	7660	7320	9590	5170	7380	7460.72	0.47	0	10460	9413	8396	7653	6636	5893	8905	7145	57	2210	500	5160	10	1	11019106	815	11.35	1.41	12	1.85	652.00	5259.00	13830	20230406	-46.49	5570	20231024	32.85	8670	-14.65	20240110	6720	10.12	20240102	13830	-46.49	20230406	5570	32.85	20231024	1.12	N	136410	500	56 억		51604	N	N	0	N	00	N
59	20240111	110818	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	20	2	0.27	1390204220	186250	4.83	7420	7660	7320	9590	5170	7380	7464.47	0.47	0	2854	9413	8396	7653	6636	5893	8905	7145	57	2210	500	5160	10	1	11019106	815	11.35	1.41	12	1.69	652.00	5259.00	13830	20230406	-46.49	5570	20231024	32.85	8670	-14.65	20240110	6720	10.12	20240102	13830	-46.49	20230406	5570	32.85	20231024	1.12	N	136410	500	56 억		51604	N	N	0	N	00	N
60	20240111	100817	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-10	5	-0.14	1190400450	159202	4.12	7420	7660	7320	9590	5170	7380	7477.68	0.47	0	-6243	9413	8396	7653	6636	5893	8905	7145	57	2210	500	5160	10	1	11019106	812	11.30	1.40	12	1.44	652.00	5259.00	13830	20230406	-46.71	5570	20231024	32.32	8670	-14.99	20240110	6720	9.67	20240102	13830	-46.71	20230406	5570	32.32	20231024	1.12	N	136410	500	56 억		51604	N	N	0	N	00	N
61	20240111	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	80	2	1.08	315199460	42682	1.11	7420	7460	7320	9590	5170	7380	7384.91	0.47	0	6113	9413	8396	7653	6636	5893	8905	7145	57	2210	500	5160	10	1	11019106	822	11.44	1.42	12	0.39	652.00	5259.00	13830	20230406	-46.06	5570	20231024	33.93	8670	-13.96	20240110	6720	11.01	20240102	13830	-46.06	20230406	5570	33.93	20231024	1.12	N	136410	500	56 억		51604	N	N	0	N	00	N
62	20240110	160813	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	470	2	6.80	31129941810	3839334	23289.86	6920	8670	6910	8980	4840	6910	8108.21	0.45	0	9166	7090	7000	6910	6820	6730	7045	6865	57	2070	500	4830	10	1	11019106	813	11.32	1.40	12	34.84	652.00	5259.00	13830	20230406	-46.64	5570	20231024	32.50	8670	-14.88	20240110	6720	9.82	20240102	13830	-46.64	20230406	5570	32.50	20231024	1.13	N	136410	500	56 억		49201	N	N	0	N	00	N
63	20240110	150816	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	510	2	7.38	30517235470	3756656	22788.33	6920	8670	6910	8980	4840	6910	8123.51	0.45	0	6337	7090	7000	6910	6820	6730	7045	6865	57	2070	500	4830	10	1	11019106	818	11.38	1.41	12	34.09	652.00	5259.00	13830	20230406	-46.35	5570	20231024	33.21	8670	-14.42	20240110	6720	10.42	20240102	13830	-46.35	20230406	5570	33.21	20231024	1.13	N	136410	500	56 억		49201	N	N	0	N	00	N
64	20240110	140818	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	620	2	8.97	29536167170	3625420	21992.23	6920	8670	6910	8980	4840	6910	8146.96	0.45	0	-19856	7090	7000	6910	6820	6730	7045	6865	57	2070	500	4830	10	1	11019106	830	11.55	1.43	12	32.90	652.00	5259.00	13830	20230406	-45.55	5570	20231024	35.19	8670	-13.15	20240110	6720	12.05	20240102	13830	-45.55	20230406	5570	35.19	20231024	1.13	N	136410	500	56 억		49201	N	N	0	N	00	N
65	20240110	130814	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	1080	2	15.63	26174967290	3199108	19406.18	6920	8670	6910	8980	4840	6910	8181.96	0.45	0	-19129	7090	7000	6910	6820	6730	7045	6865	57	2070	500	4830	10	1	11019106	880	12.25	1.52	12	29.03	652.00	5259.00	13830	20230406	-42.23	5570	20231024	43.45	8670	-7.84	20240110	6720	18.90	20240102	13830	-42.23	20230406	5570	43.45	20231024	1.13	N	136410	500	56 억		49201	N	N	0	N	00	N
66	20240110	120816	57	100.00	KOSDAQ		화학	N	N	N	N		N	8550	1640	2	23.73	18990760040	2324327	14099.65	6920	8650	6910	8980	4840	6910	8170.43	0.45	0	-14335	7090	7000	6910	6820	6730	7045	6865	57	2070	500	4830	10	1	11019106	942	13.11	1.63	12	21.09	652.00	5259.00	13830	20230406	-38.18	5570	20231024	53.50	8650	-1.16	20240110	6720	27.23	20240102	13830	-38.18	20230406	5570	53.50	20231024	1.13	N	136410	500	56 억		49201	N	N	0	N	00	N
67	20240110	110815	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	790	2	11.43	6239199330	788028	4780.27	6920	8410	6910	8980	4840	6910	7917.48	0.45	0	-9123	7090	7000	6910	6820	6730	7045	6865	57	2070	500	4830	10	1	11019106	848	11.81	1.46	12	7.15	652.00	5259.00	13830	20230406	-44.32	5570	20231024	38.24	8410	-8.44	20240110	6720	14.58	20240102	13830	-44.32	20230406	5570	38.24	20231024	1.13	N	136410	500	56 억		49201	N	N	0	N	00	N
68	20240110	100814	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	510	2	7.38	682251620	93378	566.44	6920	7460	6910	8980	4840	6910	7306.34	0.45	0	7204	7090	7000	6910	6820	6730	7045	6865	57	2070	500	4830	10	1	11019106	818	11.38	1.41	12	0.85	652.00	5259.00	13830	20230406	-46.35	5570	20231024	33.21	7460	-0.54	20240110	6720	10.42	20240102	13830	-46.35	20230406	5570	33.21	20231024	1.13	N	136410	500	56 억		49201	N	N	0	N	00	N
69	20240110	090814	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	0	3	0.00	3227010	467	2.83	6920	6920	6910	8980	4840	6910	6910.09	0.45	0	39	7090	7000	6910	6820	6730	7045	6865	57	2070	500	4830	10	1	11019106	761	10.60	1.31	12	0.00	652.00	5259.00	13830	20230406	-50.04	5570	20231024	24.06	7030	-1.71	20240104	6720	2.83	20240102	13830	-50.04	20230406	5570	24.06	20231024	1.13	N	136410	500	56 억		49201	N	N	0	N	00	N
70	20240109	160812	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	40	2	0.58	113672850	16484	210.17	6860	7000	6820	8930	4810	6870	6895.82	0.44	0	430	6943	6906	6853	6816	6763	6880	6790	57	2060	500	4800	10	1	11019106	761	10.60	1.31	12	0.15	652.00	5259.00	13830	20230406	-50.04	5570	20231024	24.06	7030	-1.71	20240104	6720	2.83	20240102	13830	-50.04	20230406	5570	24.06	20231024	1.15	N	136410	500	56 억		48771	N	N	0	N	00	N
71	20240109	150813	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	50	2	0.73	98977320	14353	183.00	6860	7000	6820	8930	4810	6870	6895.93	0.44	0	81	6943	6906	6853	6816	6763	6880	6790	57	2060	500	4800	10	1	11019106	763	10.61	1.32	12	0.13	652.00	5259.00	13830	20230406	-49.96	5570	20231024	24.24	7030	-1.56	20240104	6720	2.98	20240102	13830	-49.96	20230406	5570	24.24	20231024	1.15	N	136410	500	56 억		48771	N	N	0	N	00	N
72	20240109	140813	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	60	2	0.87	67065090	9732	124.09	6860	7000	6820	8930	4810	6870	6891.19	0.44	0	-1761	6943	6906	6853	6816	6763	6880	6790	57	2060	500	4800	10	1	11019106	764	10.63	1.32	12	0.09	652.00	5259.00	13830	20230406	-49.89	5570	20231024	24.42	7030	-1.42	20240104	6720	3.12	20240102	13830	-49.89	20230406	5570	24.42	20231024	1.15	N	136410	500	56 억		48771	N	N	0	N	00	N
73	20240109	130812	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	30	2	0.44	57502430	8351	106.48	6860	7000	6820	8930	4810	6870	6885.69	0.44	0	-2182	6943	6906	6853	6816	6763	6880	6790	57	2060	500	4800	10	1	11019106	760	10.58	1.31	12	0.08	652.00	5259.00	13830	20230406	-50.11	5570	20231024	23.88	7030	-1.85	20240104	6720	2.68	20240102	13830	-50.11	20230406	5570	23.88	20231024	1.15	N	136410	500	56 억		48771	N	N	0	N	00	N
74	20240109	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	-30	5	-0.44	53444010	7762	98.97	6860	7000	6820	8930	4810	6870	6885.34	0.44	0	-2178	6943	6906	6853	6816	6763	6880	6790	57	2060	500	4800	10	1	11019106	754	10.49	1.30	12	0.07	652.00	5259.00	13830	20230406	-50.54	5570	20231024	22.80	7030	-2.70	20240104	6720	1.79	20240102	13830	-50.54	20230406	5570	22.80	20231024	1.15	N	136410	500	56 억		48771	N	N	0	N	00	N
75	20240109	110815	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	-10	5	-0.15	27769430	4043	51.55	6860	7000	6820	8930	4810	6870	6868.52	0.44	0	-801	6943	6906	6853	6816	6763	6880	6790	57	2060	500	4800	10	1	11019106	756	10.52	1.30	12	0.04	652.00	5259.00	13830	20230406	-50.40	5570	20231024	23.16	7030	-2.42	20240104	6720	2.08	20240102	13830	-50.40	20230406	5570	23.16	20231024	1.15	N	136410	500	56 억		48771	N	N	0	N	00	N
76	20240109	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	30	2	0.44	13590380	1974	25.17	6860	7000	6840	8930	4810	6870	6884.69	0.44	0	-385	6943	6906	6853	6816	6763	6880	6790	57	2060	500	4800	10	1	11019106	760	10.58	1.31	12	0.02	652.00	5259.00	13830	20230406	-50.11	5570	20231024	23.88	7030	-1.85	20240104	6720	2.68	20240102	13830	-50.11	20230406	5570	23.88	20231024	1.15	N	136410	500	56 억		48771	N	N	0	N	00	N
77	20240109	090813	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	-10	5	-0.15	1075920	157	2.00	6860	6860	6850	8930	4810	6870	6852.99	0.44	0	-1	6943	6906	6853	6816	6763	6880	6790	57	2060	500	4800	10	1	11019106	756	10.52	1.30	12	0.00	652.00	5259.00	13830	20230406	-50.40	5570	20231024	23.16	7030	-2.42	20240104	6720	2.08	20240102	13830	-50.40	20230406	5570	23.16	20231024	1.15	N	136410	500	56 억		48771	N	N	0	N	00	N
78	20240108	160811	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-10	5	-0.15	53707520	7843	42.82	6880	6890	6800	8940	4820	6880	6847.83	0.45	0	-933	7100	6990	6890	6780	6680	6940	6730	57	2060	500	4810	10	1	11019106	757	10.54	1.31	12	0.07	652.00	5259.00	13830	20230406	-50.33	5570	20231024	23.34	7030	-2.28	20240104	6720	2.23	20240102	13830	-50.33	20230406	5570	23.34	20231024	1.17	N	136410	500	56 억		49697	N	N	0	N	00	N
79	20240108	150813	57	100.00	KOSDAQ		화학	N	N	N	N		N	6860	-20	5	-0.29	51969160	7589	41.44	6880	6890	6800	8940	4820	6880	6847.96	0.45	0	-942	7100	6990	6890	6780	6680	6940	6730	57	2060	500	4810	10	1	11019106	756	10.52	1.30	12	0.07	652.00	5259.00	13830	20230406	-50.40	5570	20231024	23.16	7030	-2.42	20240104	6720	2.08	20240102	13830	-50.40	20230406	5570	23.16	20231024	1.17	N	136410	500	56 억		49697	N	N	0	N	00	N
80	20240108	140812	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	10	2	0.15	46117970	6736	36.78	6880	6890	6800	8940	4820	6880	6846.49	0.45	0	-903	7100	6990	6890	6780	6680	6940	6730	57	2060	500	4810	10	1	11019106	759	10.57	1.31	12	0.06	652.00	5259.00	13830	20230406	-50.18	5570	20231024	23.70	7030	-1.99	20240104	6720	2.53	20240102	13830	-50.18	20230406	5570	23.70	20231024	1.17	N	136410	500	56 억		49697	N	N	0	N	00	N
81	20240108	130812	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	-60	5	-0.87	44838420	6550	35.76	6880	6890	6800	8940	4820	6880	6845.56	0.45	0	-897	7100	6990	6890	6780	6680	6940	6730	57	2060	500	4810	10	1	11019106	752	10.46	1.30	12	0.06	652.00	5259.00	13830	20230406	-50.69	5570	20231024	22.44	7030	-2.99	20240104	6720	1.49	20240102	13830	-50.69	20230406	5570	22.44	20231024	1.17	N	136410	500	56 억		49697	N	N	0	N	00	N
82	20240108	120812	57	100.00	KOSDAQ		화학	N	N	N	N		N	6830	-50	5	-0.73	32074590	4679	25.55	6880	6890	6800	8940	4820	6880	6855.01	0.45	0	-919	7100	6990	6890	6780	6680	6940	6730	57	2060	500	4810	10	1	11019106	753	10.48	1.30	12	0.04	652.00	5259.00	13830	20230406	-50.61	5570	20231024	22.62	7030	-2.84	20240104	6720	1.64	20240102	13830	-50.61	20230406	5570	22.62	20231024	1.17	N	136410	500	56 억		49697	N	N	0	N	00	N
83	20240108	110814	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	0	3	0.00	21457640	3132	17.10	6880	6890	6800	8940	4820	6880	6851.10	0.45	0	-79	7100	6990	6890	6780	6680	6940	6730	57	2060	500	4810	10	1	11019106	758	10.55	1.31	12	0.03	652.00	5259.00	13830	20230406	-50.25	5570	20231024	23.52	7030	-2.13	20240104	6720	2.38	20240102	13830	-50.25	20230406	5570	23.52	20231024	1.17	N	136410	500	56 억		49697	N	N	0	N	00	N
84	20240108	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	0	3	0.00	13277100	1943	10.61	6880	6880	6800	8940	4820	6880	6833.30	0.45	0	-100	7100	6990	6890	6780	6680	6940	6730	57	2060	500	4810	10	1	11019106	758	10.55	1.31	12	0.02	652.00	5259.00	13830	20230406	-50.25	5570	20231024	23.52	7030	-2.13	20240104	6720	2.38	20240102	13830	-50.25	20230406	5570	23.52	20231024	1.17	N	136410	500	56 억		49697	N	N	0	N	00	N
85	20240108	090811	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	-70	5	-1.02	3363190	490	2.68	6880	6880	6800	8940	4820	6880	6863.65	0.45	0	-259	7100	6990	6890	6780	6680	6940	6730	57	2060	500	4810	10	1	11019106	750	10.44	1.29	12	0.00	652.00	5259.00	13830	20230406	-50.76	5570	20231024	22.26	7030	-3.13	20240104	6720	1.34	20240102	13830	-50.76	20230406	5570	22.26	20231024	1.17	N	136410	500	56 억		49697	N	N	0	N	00	N
86	20240105	160811	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	-110	5	-1.57	124957750	18195	82.43	7000	7000	6790	9080	4900	6990	6867.70	0.51	0	-6037	7136	7062	6956	6882	6776	7010	6830	57	2090	500	4890	10	1	11019106	758	10.55	1.31	12	0.17	652.00	5259.00	13830	20230406	-50.25	5570	20231024	23.52	7030	-2.13	20240104	6720	2.38	20240102	13830	-50.25	20230406	5570	23.52	20231024	1.14	N	136410	500	56 억		55729	N	N	0	N	00	N
87	20240105	150812	57	100.00	KOSDAQ		화학	N	N	N	N		N	6800	-190	5	-2.72	119751190	17433	78.98	7000	7000	6790	9080	4900	6990	6869.22	0.51	0	-5847	7136	7062	6956	6882	6776	7010	6830	57	2090	500	4890	10	1	11019106	749	10.43	1.29	12	0.16	652.00	5259.00	13830	20230406	-50.83	5570	20231024	22.08	7030	-3.27	20240104	6720	1.19	20240102	13830	-50.83	20230406	5570	22.08	20231024	1.14	N	136410	500	56 억		55729	N	N	0	N	00	N
88	20240105	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-120	5	-1.72	73932390	10724	48.58	7000	7000	6840	9080	4900	6990	6894.11	0.51	0	-3278	7136	7062	6956	6882	6776	7010	6830	57	2090	500	4890	10	1	11019106	757	10.54	1.31	12	0.10	652.00	5259.00	13830	20230406	-50.33	5570	20231024	23.34	7030	-2.28	20240104	6720	2.23	20240102	13830	-50.33	20230406	5570	23.34	20231024	1.14	N	136410	500	56 억		55729	N	N	0	N	00	N
89	20240105	130811	57	100.00	KOSDAQ		화학	N	N	N	N		N	6850	-140	5	-2.00	61491690	8911	40.37	7000	7000	6840	9080	4900	6990	6900.65	0.51	0	-2504	7136	7062	6956	6882	6776	7010	6830	57	2090	500	4890	10	1	11019106	755	10.51	1.30	12	0.08	652.00	5259.00	13830	20230406	-50.47	5570	20231024	22.98	7030	-2.56	20240104	6720	1.93	20240102	13830	-50.47	20230406	5570	22.98	20231024	1.14	N	136410	500	56 억		55729	N	N	0	N	00	N
90	20240105	120810	57	100.00	KOSDAQ		화학	N	N	N	N		N	6870	-120	5	-1.72	43466970	6285	28.47	7000	7000	6850	9080	4900	6990	6915.99	0.51	0	-1882	7136	7062	6956	6882	6776	7010	6830	57	2090	500	4890	10	1	11019106	757	10.54	1.31	12	0.06	652.00	5259.00	13830	20230406	-50.33	5570	20231024	23.34	7030	-2.28	20240104	6720	2.23	20240102	13830	-50.33	20230406	5570	23.34	20231024	1.14	N	136410	500	56 억		55729	N	N	0	N	00	N
91	20240105	110809	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	-80	5	-1.14	31629090	4562	20.67	7000	7000	6880	9080	4900	6990	6933.16	0.51	0	-1281	7136	7062	6956	6882	6776	7010	6830	57	2090	500	4890	10	1	11019106	761	10.60	1.31	12	0.04	652.00	5259.00	13830	20230406	-50.04	5570	20231024	24.06	7030	-1.71	20240104	6720	2.83	20240102	13830	-50.04	20230406	5570	24.06	20231024	1.14	N	136410	500	56 억		55729	N	N	0	N	00	N
92	20240105	100812	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	-60	5	-0.86	16399910	2360	10.69	7000	7000	6900	9080	4900	6990	6949.11	0.51	0	-564	7136	7062	6956	6882	6776	7010	6830	57	2090	500	4890	10	1	11019106	764	10.63	1.32	12	0.02	652.00	5259.00	13830	20230406	-49.89	5570	20231024	24.42	7030	-1.42	20240104	6720	3.12	20240102	13830	-49.89	20230406	5570	24.42	20231024	1.14	N	136410	500	56 억		55729	N	N	0	N	00	N
93	20240105	090809	57	100.00	KOSDAQ		화학	N	N	N	N		N	6960	-30	5	-0.43	1396000	200	0.91	7000	7000	6960	9080	4900	6990	6980.00	0.51	0	-49	7136	7062	6956	6882	6776	7010	6830	57	2090	500	4890	10	1	11019106	767	10.67	1.32	12	0.00	652.00	5259.00	13830	20230406	-49.67	5570	20231024	24.96	7030	-1.00	20240104	6720	3.57	20240102	13830	-49.67	20230406	5570	24.96	20231024	1.14	N	136410	500	56 억		55729	N	N	0	N	00	N
94	20240104	160807	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	40	2	0.58	153220370	22021	204.28	7030	7030	6850	9030	4870	6950	6957.88	0.56	0	4194	7110	7030	6930	6850	6750	7070	6890	57	2080	500	4860	10	1	11019106	770	10.72	1.33	12	0.20	652.00	5259.00	13830	20230406	-49.46	5570	20231024	25.49	7030	-0.57	20240104	6720	4.02	20240102	13830	-49.46	20230406	5570	25.49	20231024	1.15	N	136410	500	56 억		61268	N	N	0	N	00	N
95	20240104	150808	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	30	2	0.43	128431760	18433	170.99	7030	7030	6850	9030	4870	6950	6967.49	0.56	0	4045	7110	7030	6930	6850	6750	7070	6890	57	2080	500	4860	10	1	11019106	769	10.71	1.33	12	0.17	652.00	5259.00	13830	20230406	-49.53	5570	20231024	25.31	7030	-0.71	20240104	6720	3.87	20240102	13830	-49.53	20230406	5570	25.31	20231024	1.15	N	136410	500	56 억		61268	N	N	0	N	00	N
96	20240104	140809	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	30	2	0.43	99330860	14256	132.24	7030	7030	6850	9030	4870	6950	6967.65	0.56	0	3842	7110	7030	6930	6850	6750	7070	6890	57	2080	500	4860	10	1	11019106	769	10.71	1.33	12	0.13	652.00	5259.00	13830	20230406	-49.53	5570	20231024	25.31	7030	-0.71	20240104	6720	3.87	20240102	13830	-49.53	20230406	5570	25.31	20231024	1.15	N	136410	500	56 억		61268	N	N	0	N	00	N
97	20240104	130809	57	100.00	KOSDAQ		화학	N	N	N	N		N	6980	30	2	0.43	80107870	11504	106.72	7030	7030	6850	9030	4870	6950	6963.48	0.56	0	2748	7110	7030	6930	6850	6750	7070	6890	57	2080	500	4860	10	1	11019106	769	10.71	1.33	12	0.10	652.00	5259.00	13830	20230406	-49.53	5570	20231024	25.31	7030	-0.71	20240104	6720	3.87	20240102	13830	-49.53	20230406	5570	25.31	20231024	1.15	N	136410	500	56 억		61268	N	N	0	N	00	N
98	20240104	120806	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	40	2	0.58	63448260	9119	84.59	7030	7030	6850	9030	4870	6950	6957.81	0.56	0	1069	7110	7030	6930	6850	6750	7070	6890	57	2080	500	4860	10	1	11019106	770	10.72	1.33	12	0.08	652.00	5259.00	13830	20230406	-49.46	5570	20231024	25.49	7030	-0.57	20240104	6720	4.02	20240102	13830	-49.46	20230406	5570	25.49	20231024	1.15	N	136410	500	56 억		61268	N	N	0	N	00	N
99	20240104	110806	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	50	2	0.72	47618580	6853	63.57	7030	7030	6850	9030	4870	6950	6948.57	0.56	0	-565	7110	7030	6930	6850	6750	7070	6890	57	2080	500	4860	10	1	11019106	771	10.74	1.33	12	0.06	652.00	5259.00	13830	20230406	-49.39	5570	20231024	25.67	7030	-0.43	20240104	6720	4.17	20240102	13830	-49.39	20230406	5570	25.67	20231024	1.15	N	136410	500	56 억		61268	N	N	0	N	00	N
100	20240104	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	6920	-30	5	-0.43	24231700	3481	32.29	7030	7030	6900	9030	4870	6950	6961.13	0.56	0	-1284	7110	7030	6930	6850	6750	7070	6890	57	2080	500	4860	10	1	11019106	763	10.61	1.32	12	0.03	652.00	5259.00	13830	20230406	-49.96	5570	20231024	24.24	7030	-1.56	20240104	6720	2.98	20240102	13830	-49.96	20230406	5570	24.24	20231024	1.15	N	136410	500	56 억		61268	N	N	0	N	00	N
101	20240104	090809	57	100.00	KOSDAQ		화학	N	N	N	N		N	6970	20	2	0.29	3727440	532	4.94	7030	7030	6970	9030	4870	6950	7006.47	0.56	0	-182	7110	7030	6930	6850	6750	7070	6890	57	2080	500	4860	10	1	11019106	768	10.69	1.33	12	0.00	652.00	5259.00	13830	20230406	-49.60	5570	20231024	25.13	7030	-0.85	20240104	6720	3.72	20240102	13830	-49.60	20230406	5570	25.13	20231024	1.15	N	136410	500	56 억		61268	N	N	0	N	00	N
102	20240103	160805	57	100.00	KOSDAQ		화학	N	N	N	N		N	6950	50	2	0.72	74406020	10741	56.05	6910	7010	6830	8970	4830	6900	6927.28	0.57	0	-2240	7126	7012	6866	6752	6606	7070	6810	57	2070	500	4830	10	1	11019106	766	10.66	1.32	12	0.10	652.00	5259.00	13830	20230406	-49.75	5570	20231024	24.78	7010	-0.86	20240103	6720	3.42	20240102	13830	-49.75	20230406	5570	24.78	20231024	1.17	N	136410	500	56 억		63004	N	N	0	N	00	N
103	20240103	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	30	2	0.43	65249270	9423	49.17	6910	7010	6830	8970	4830	6900	6924.47	0.57	0	-2170	7126	7012	6866	6752	6606	7070	6810	57	2070	500	4830	10	1	11019106	764	10.63	1.32	12	0.09	652.00	5259.00	13830	20230406	-49.89	5570	20231024	24.42	7010	-1.14	20240103	6720	3.12	20240102	13830	-49.89	20230406	5570	24.42	20231024	1.17	N	136410	500	56 억		63004	N	N	0	N	00	N
104	20240103	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	6910	10	2	0.14	50090470	7239	37.77	6910	7010	6830	8970	4830	6900	6919.53	0.57	0	-2112	7126	7012	6866	6752	6606	7070	6810	57	2070	500	4830	10	1	11019106	761	10.60	1.31	12	0.07	652.00	5259.00	13830	20230406	-50.04	5570	20231024	24.06	7010	-1.43	20240103	6720	2.83	20240102	13830	-50.04	20230406	5570	24.06	20231024	1.17	N	136410	500	56 억		63004	N	N	0	N	00	N
105	20240103	130804	57	100.00	KOSDAQ		화학	N	N	N	N		N	6930	30	2	0.43	48712710	7040	36.74	6910	7010	6830	8970	4830	6900	6919.42	0.57	0	-2112	7126	7012	6866	6752	6606	7070	6810	57	2070	500	4830	10	1	11019106	764	10.63	1.32	12	0.06	652.00	5259.00	13830	20230406	-49.89	5570	20231024	24.42	7010	-1.14	20240103	6720	3.12	20240102	13830	-49.89	20230406	5570	24.42	20231024	1.17	N	136410	500	56 억		63004	N	N	0	N	00	N
106	20240103	120807	57	100.00	KOSDAQ		화학	N	N	N	N		N	6890	-10	5	-0.14	36120060	5215	27.21	6910	7010	6830	8970	4830	6900	6926.19	0.57	0	-2112	7126	7012	6866	6752	6606	7070	6810	57	2070	500	4830	10	1	11019106	759	10.57	1.31	12	0.05	652.00	5259.00	13830	20230406	-50.18	5570	20231024	23.70	7010	-1.71	20240103	6720	2.53	20240102	13830	-50.18	20230406	5570	23.70	20231024	1.17	N	136410	500	56 억		63004	N	N	0	N	00	N
107	20240103	110802	57	100.00	KOSDAQ		화학	N	N	N	N		N	6940	40	2	0.58	30079520	4341	22.65	6910	7010	6830	8970	4830	6900	6929.17	0.57	0	-2111	7126	7012	6866	6752	6606	7070	6810	57	2070	500	4830	10	1	11019106	765	10.64	1.32	12	0.04	652.00	5259.00	13830	20230406	-49.82	5570	20231024	24.60	7010	-1.00	20240103	6720	3.27	20240102	13830	-49.82	20230406	5570	24.60	20231024	1.17	N	136410	500	56 억		63004	N	N	0	N	00	N
108	20240103	100803	57	100.00	KOSDAQ		화학	N	N	N	N		N	6970	70	2	1.01	21145130	3051	15.92	6910	7010	6830	8970	4830	6900	6930.56	0.57	0	-1367	7126	7012	6866	6752	6606	7070	6810	57	2070	500	4830	10	1	11019106	768	10.69	1.33	12	0.03	652.00	5259.00	13830	20230406	-49.60	5570	20231024	25.13	7010	-0.57	20240103	6720	3.72	20240102	13830	-49.60	20230406	5570	25.13	20231024	1.17	N	136410	500	56 억		63004	N	N	0	N	00	N
109	20240103	090803	57	100.00	KOSDAQ		화학	N	N	N	N		N	6880	-20	5	-0.29	4214520	611	3.19	6910	6910	6880	8970	4830	6900	6897.74	0.57	0	-503	7126	7012	6866	6752	6606	7070	6810	57	2070	500	4830	10	1	11019106	758	10.55	1.31	12	0.01	652.00	5259.00	13830	20230406	-50.25	5570	20231024	23.52	6980	-1.43	20240102	6720	2.38	20240102	13830	-50.25	20230406	5570	23.52	20231024	1.17	N	136410	500	56 억		63004	N	N	0	N	00	N
110	20240102	160802	57	100.00	KOSDAQ		화학	N	N	N	N		N	6900	90	2	1.32	130338650	19153	136.64	6840	6980	6720	8850	4770	6810	6805.03	0.54	0	3417	6883	6846	6783	6746	6683	6865	6765	57	2040	500	4760	10	1	11019106	760	10.58	1.31	12	0.17	652.00	5259.00	13830	20230406	-50.11	5570	20231024	23.88	6980	-1.15	20240102	6720	2.68	20240102	13830	-50.11	20230406	5570	23.88	20231024	1.19	N	136410	500	56 억		59450	N	N	0	N	00	N
111	20240102	150802	57	100.00	KOSDAQ		화학	N	N	N	N		N	6960	150	2	2.20	128439240	18878	134.68	6840	6980	6720	8850	4770	6810	6803.65	0.54	0	3511	6883	6846	6783	6746	6683	6865	6765	57	2040	500	4760	10	1	11019106	767	10.67	1.32	12	0.17	652.00	5259.00	13830	20230406	-49.67	5570	20231024	24.96	6980	-0.29	20240102	6720	3.57	20240102	13830	-49.67	20230406	5570	24.96	20231024	1.19	N	136410	500	56 억		59450	N	N	0	N	00	N
112	20240102	140803	57	100.00	KOSDAQ		화학	N	N	N	N		N	6840	30	2	0.44	106862970	15751	112.37	6840	6880	6720	8850	4770	6810	6784.52	0.54	0	3176	6883	6846	6783	6746	6683	6865	6765	57	2040	500	4760	10	1	11019106	754	10.49	1.30	12	0.14	652.00	5259.00	13830	20230406	-50.54	5570	20231024	22.80	6880	-0.58	20240102	6720	1.79	20240102	13830	-50.54	20230406	5570	22.80	20231024	1.19	N	136410	500	56 억		59450	N	N	0	N	00	N
113	20240102	130757	57	100.00	KOSDAQ		화학	N	N	N	N		N	6820	10	2	0.15	95421220	14079	100.44	6840	6840	6720	8850	4770	6810	6777.56	0.54	0	2300	6883	6846	6783	6746	6683	6865	6765	57	2040	500	4760	10	1	11019106	752	10.46	1.30	12	0.13	652.00	5259.00	13830	20230406	-50.69	5570	20231024	22.44	6840	-0.29	20240102	6720	1.49	20240102	13830	-50.69	20230406	5570	22.44	20231024	1.19	N	136410	500	56 억		59450	N	N	0	N	00	N
114	20240102	120757	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-20	5	-0.29	71600020	10585	75.52	6840	6840	6720	8850	4770	6810	6764.29	0.54	0	1223	6883	6846	6783	6746	6683	6865	6765	57	2040	500	4760	10	1	11019106	748	10.41	1.29	12	0.10	652.00	5259.00	13830	20230406	-50.90	5570	20231024	21.90	6840	-0.73	20240102	6720	1.04	20240102	13830	-50.90	20230406	5570	21.90	20231024	1.19	N	136410	500	56 억		59450	N	N	0	N	00	N
115	20240102	110758	57	100.00	KOSDAQ		화학	N	N	N	N		N	6790	-20	5	-0.29	52090960	7707	54.98	6840	6840	6720	8850	4770	6810	6758.92	0.54	0	-275	6883	6846	6783	6746	6683	6865	6765	57	2040	500	4760	10	1	11019106	748	10.41	1.29	12	0.07	652.00	5259.00	13830	20230406	-50.90	5570	20231024	21.90	6840	-0.73	20240102	6720	1.04	20240102	13830	-50.90	20230406	5570	21.90	20231024	1.19	N	136410	500	56 억		59450	N	N	0	N	00	N
116	20240102	100750	57	100.00	KOSDAQ		화학	N	N	N	N		N	6760	-50	5	-0.73	25372470	3745	26.72	6840	6840	6730	8850	4770	6810	6775.03	0.54	0	-591	6883	6846	6783	6746	6683	6865	6765	57	2040	500	4760	10	1	11019106	745	10.37	1.29	12	0.03	652.00	5259.00	13830	20230406	-51.12	5570	20231024	21.36	6840	-1.17	20240102	6730	0.45	20240102	13830	-51.12	20230406	5570	21.36	20231024	1.19	N	136410	500	56 억		59450	N	N	0	N	00	N
117	20240102	090740	57	100.00	KOSDAQ		화학	N	N	N	N		N	6810	0	3	0.00	0	0	0.00	0	0	0	8850	4770	6810	0.00	0.54	0	0	6883	6846	6783	6746	6683	6865	6765	57	2040	500	4760	10	1	11019106	750	10.44	1.29	12	0.00	652.00	5259.00	13830	20230406	-50.76	5570	20231024	22.26	0	0.00	0	0	0.00	0	13830	-50.76	20230406	5570	22.26	20231024	1.19	N	136410	500	56 억		59450	N	N	0	N	00	N