KissMeData/036640/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	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	10	2	0.19	89637280	17238	37.72	5240	5260	5180	6810	3670	5240	5199.98	1.42	0	2723	5346	5292	5226	5172	5106	5260	5140	82	1570	500	3870	10	1	16354800	859	8.56	0.80	12	0.11	613.00	6570.00	7750	20230407	-32.26	4855	20230726	8.14	5460	-3.85	20240103	5040	4.17	20240117	7750	-32.26	20230407	4855	8.14	20230726	3.95	N	036640	500	81 억		232566	N	N	0	N	00	N
3	20240123	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	0	3	0.00	83532870	16073	35.18	5240	5260	5180	6810	3670	5240	5197.09	1.42	0	2265	5346	5292	5226	5172	5106	5260	5140	82	1570	500	3870	10	1	16354800	857	8.55	0.80	12	0.10	613.00	6570.00	7750	20230407	-32.39	4855	20230726	7.93	5460	-4.03	20240103	5040	3.97	20240117	7750	-32.39	20230407	4855	7.93	20230726	3.95	N	036640	500	81 억		232566	N	N	0	N	00	N
4	20240123	100436	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	-30	5	-0.57	48736260	9383	20.53	5240	5260	5180	6810	3670	5240	5194.10	1.42	0	896	5346	5292	5226	5172	5106	5260	5140	82	1570	500	3870	10	1	16354800	852	8.50	0.79	12	0.06	613.00	6570.00	7750	20230407	-32.77	4855	20230726	7.31	5460	-4.58	20240103	5040	3.37	20240117	7750	-32.77	20230407	4855	7.31	20230726	3.95	N	036640	500	81 억		232566	N	N	0	N	00	N
5	20240123	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	0	3	0.00	4972260	953	2.09	5240	5240	5200	6810	3670	5240	5217.48	1.42	0	-373	5346	5292	5226	5172	5106	5260	5140	82	1570	500	3870	10	1	16354800	857	8.55	0.80	12	0.01	613.00	6570.00	7750	20230407	-32.39	4855	20230726	7.93	5460	-4.03	20240103	5040	3.97	20240117	7750	-32.39	20230407	4855	7.93	20230726	3.95	N	036640	500	81 억		232566	N	N	0	N	00	N
6	20240119	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	100	2	1.95	473323480	91706	188.03	5140	5240	5110	6650	3590	5120	5161.31	1.36	0	9805	5240	5180	5120	5060	5000	5210	5090	82	1530	500	3780	10	1	16354800	854	8.52	0.79	12	0.56	613.00	6570.00	7750	20230407	-32.65	4855	20230726	7.52	5460	-4.40	20240103	5040	3.57	20240117	7750	-32.65	20230407	4855	7.52	20230726	3.84	N	036640	500	81 억		222541	N	N	0	N	00	N
7	20240119	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	80	2	1.56	436384550	84622	173.51	5140	5240	5110	6650	3590	5120	5156.87	1.36	0	10168	5240	5180	5120	5060	5000	5210	5090	82	1530	500	3780	10	1	16354800	850	8.48	0.79	12	0.52	613.00	6570.00	7750	20230407	-32.90	4855	20230726	7.11	5460	-4.76	20240103	5040	3.17	20240117	7750	-32.90	20230407	4855	7.11	20230726	3.84	N	036640	500	81 억		222541	N	N	0	N	00	N
8	20240119	140433	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	40	2	0.78	382989630	74326	152.40	5140	5240	5110	6650	3590	5120	5152.84	1.36	0	11182	5240	5180	5120	5060	5000	5210	5090	82	1530	500	3780	10	1	16354800	844	8.42	0.79	12	0.45	613.00	6570.00	7750	20230407	-33.42	4855	20230726	6.28	5460	-5.49	20240103	5040	2.38	20240117	7750	-33.42	20230407	4855	6.28	20230726	3.84	N	036640	500	81 억		222541	N	N	0	N	00	N
9	20240119	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	30	2	0.59	353096800	68528	140.51	5140	5240	5110	6650	3590	5120	5152.59	1.36	0	10749	5240	5180	5120	5060	5000	5210	5090	82	1530	500	3780	10	1	16354800	842	8.40	0.78	12	0.42	613.00	6570.00	7750	20230407	-33.55	4855	20230726	6.08	5460	-5.68	20240103	5040	2.18	20240117	7750	-33.55	20230407	4855	6.08	20230726	3.84	N	036640	500	81 억		222541	N	N	0	N	00	N
10	20240119	120436	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	110	2	2.15	326278820	63354	129.90	5140	5230	5110	6650	3590	5120	5150.09	1.36	0	10363	5240	5180	5120	5060	5000	5210	5090	82	1530	500	3780	10	1	16354800	855	8.53	0.80	12	0.39	613.00	6570.00	7750	20230407	-32.52	4855	20230726	7.72	5460	-4.21	20240103	5040	3.77	20240117	7750	-32.52	20230407	4855	7.72	20230726	3.84	N	036640	500	81 억		222541	N	N	0	N	00	N
11	20240119	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	60	2	1.17	224602820	43737	89.68	5140	5180	5110	6650	3590	5120	5135.30	1.36	0	9485	5240	5180	5120	5060	5000	5210	5090	82	1530	500	3780	10	1	16354800	847	8.45	0.79	12	0.27	613.00	6570.00	7750	20230407	-33.16	4855	20230726	6.69	5460	-5.13	20240103	5040	2.78	20240117	7750	-33.16	20230407	4855	6.69	20230726	3.84	N	036640	500	81 억		222541	N	N	0	N	00	N
12	20240119	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	10	2	0.20	125025390	24352	49.93	5140	5180	5110	6650	3590	5120	5134.09	1.36	0	2715	5240	5180	5120	5060	5000	5210	5090	82	1530	500	3780	10	1	16354800	839	8.37	0.78	12	0.15	613.00	6570.00	7750	20230407	-33.81	4855	20230726	5.66	5460	-6.04	20240103	5040	1.79	20240117	7750	-33.81	20230407	4855	5.66	20230726	3.84	N	036640	500	81 억		222541	N	N	0	N	00	N
13	20240119	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	10	2	0.20	24314180	4738	9.71	5140	5170	5130	6650	3590	5120	5131.74	1.36	0	527	5240	5180	5120	5060	5000	5210	5090	82	1530	500	3780	10	1	16354800	839	8.37	0.78	12	0.03	613.00	6570.00	7750	20230407	-33.81	4855	20230726	5.66	5460	-6.04	20240103	5040	1.79	20240117	7750	-33.81	20230407	4855	5.66	20230726	3.84	N	036640	500	81 억		222541	N	N	0	N	00	N
14	20240118	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-10	5	-0.19	250313950	48765	50.63	5110	5180	5060	6660	3600	5130	5133.08	1.31	0	8116	5283	5206	5123	5046	4963	5165	5005	82	1530	500	3790	10	1	16354800	837	8.35	0.78	12	0.30	613.00	6570.00	7750	20230407	-33.94	4855	20230726	5.46	5460	-6.23	20240103	5040	1.59	20240117	7750	-33.94	20230407	4855	5.46	20230726	3.76	N	036640	500	81 억		214425	N	N	0	N	00	N
15	20240118	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	10	2	0.19	238634170	46484	48.26	5110	5180	5060	6660	3600	5130	5133.68	1.31	0	8019	5283	5206	5123	5046	4963	5165	5005	82	1530	500	3790	10	1	16354800	841	8.38	0.78	12	0.28	613.00	6570.00	7750	20230407	-33.68	4855	20230726	5.87	5460	-5.86	20240103	5040	1.98	20240117	7750	-33.68	20230407	4855	5.87	20230726	3.76	N	036640	500	81 억		214425	N	N	0	N	00	N
16	20240118	140433	57	100.00	KOSDAQ		화학	N	N	N	N		N	5110	-20	5	-0.39	211206570	41132	42.71	5110	5180	5060	6660	3600	5130	5134.85	1.31	0	6660	5283	5206	5123	5046	4963	5165	5005	82	1530	500	3790	10	1	16354800	836	8.34	0.78	12	0.25	613.00	6570.00	7750	20230407	-34.06	4855	20230726	5.25	5460	-6.41	20240103	5040	1.39	20240117	7750	-34.06	20230407	4855	5.25	20230726	3.76	N	036640	500	81 억		214425	N	N	0	N	00	N
17	20240118	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	10	2	0.19	167629720	32614	33.86	5110	5180	5060	6660	3600	5130	5139.81	1.31	0	7214	5283	5206	5123	5046	4963	5165	5005	82	1530	500	3790	10	1	16354800	841	8.38	0.78	12	0.20	613.00	6570.00	7750	20230407	-33.68	4855	20230726	5.87	5460	-5.86	20240103	5040	1.98	20240117	7750	-33.68	20230407	4855	5.87	20230726	3.76	N	036640	500	81 억		214425	N	N	0	N	00	N
18	20240118	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	5140	10	2	0.19	115460690	22476	23.34	5110	5180	5060	6660	3600	5130	5137.07	1.31	0	7951	5283	5206	5123	5046	4963	5165	5005	82	1530	500	3790	10	1	16354800	841	8.38	0.78	12	0.14	613.00	6570.00	7750	20230407	-33.68	4855	20230726	5.87	5460	-5.86	20240103	5040	1.98	20240117	7750	-33.68	20230407	4855	5.87	20230726	3.76	N	036640	500	81 억		214425	N	N	0	N	00	N
19	20240118	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	30	2	0.58	97569070	18997	19.72	5110	5180	5060	6660	3600	5130	5136.03	1.31	0	11067	5283	5206	5123	5046	4963	5165	5005	82	1530	500	3790	10	1	16354800	844	8.42	0.79	12	0.12	613.00	6570.00	7750	20230407	-33.42	4855	20230726	6.28	5460	-5.49	20240103	5040	2.38	20240117	7750	-33.42	20230407	4855	6.28	20230726	3.76	N	036640	500	81 억		214425	N	N	0	N	00	N
20	20240118	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	5160	30	2	0.58	84013360	16367	16.99	5110	5170	5060	6660	3600	5130	5133.09	1.31	0	10997	5283	5206	5123	5046	4963	5165	5005	82	1530	500	3790	10	1	16354800	844	8.42	0.79	12	0.10	613.00	6570.00	7750	20230407	-33.42	4855	20230726	6.28	5460	-5.49	20240103	5040	2.38	20240117	7750	-33.42	20230407	4855	6.28	20230726	3.76	N	036640	500	81 억		214425	N	N	0	N	00	N
21	20240118	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-30	5	-0.58	5487350	1073	1.11	5110	5130	5100	6660	3600	5130	5114.03	1.31	0	596	5283	5206	5123	5046	4963	5165	5005	82	1530	500	3790	10	1	16354800	834	8.32	0.78	12	0.01	613.00	6570.00	7750	20230407	-34.19	4855	20230726	5.05	5460	-6.59	20240103	5040	1.19	20240117	7750	-34.19	20230407	4855	5.05	20230726	3.76	N	036640	500	81 억		214425	N	N	0	N	00	N
22	20240117	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-40	5	-0.77	490005460	95692	125.19	5200	5200	5040	6720	3620	5170	5120.49	1.46	0	-22299	5276	5222	5176	5122	5076	5200	5100	82	1550	500	3820	10	1	16354800	839	8.37	0.78	12	0.59	613.00	6570.00	7750	20230407	-33.81	4855	20230726	5.66	5460	-6.04	20240103	5040	1.79	20240117	7750	-33.81	20230407	4855	5.66	20230726	3.72	N	036640	500	81 억		238083	N	N	0	N	00	N
23	20240117	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	0	3	0.00	454010320	88703	116.05	5200	5200	5040	6720	3620	5170	5118.32	1.46	0	-22016	5276	5222	5176	5122	5076	5200	5100	82	1550	500	3820	10	1	16354800	846	8.43	0.79	12	0.54	613.00	6570.00	7750	20230407	-33.29	4855	20230726	6.49	5460	-5.31	20240103	5040	2.58	20240117	7750	-33.29	20230407	4855	6.49	20230726	3.72	N	036640	500	81 억		238083	N	N	0	N	00	N
24	20240117	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	5100	-70	5	-1.35	325845080	63867	83.56	5200	5200	5040	6720	3620	5170	5101.93	1.46	0	-15529	5276	5222	5176	5122	5076	5200	5100	82	1550	500	3820	10	1	16354800	834	8.32	0.78	12	0.39	613.00	6570.00	7750	20230407	-34.19	4855	20230726	5.05	5460	-6.59	20240103	5040	1.19	20240117	7750	-34.19	20230407	4855	5.05	20230726	3.72	N	036640	500	81 억		238083	N	N	0	N	00	N
25	20240117	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	5090	-80	5	-1.55	247811510	48474	63.42	5200	5200	5060	6720	3620	5170	5112.26	1.46	0	-16489	5276	5222	5176	5122	5076	5200	5100	82	1550	500	3820	10	1	16354800	832	8.30	0.77	12	0.30	613.00	6570.00	7750	20230407	-34.32	4855	20230726	4.84	5460	-6.78	20240103	5060	0.59	20240117	7750	-34.32	20230407	4855	4.84	20230726	3.72	N	036640	500	81 억		238083	N	N	0	N	00	N
26	20240117	120434	57	100.00	KOSDAQ		화학	N	N	N	N		N	5080	-90	5	-1.74	218378340	42708	55.87	5200	5200	5060	6720	3620	5170	5113.29	1.46	0	-12744	5276	5222	5176	5122	5076	5200	5100	82	1550	500	3820	10	1	16354800	831	8.29	0.77	12	0.26	613.00	6570.00	7750	20230407	-34.45	4855	20230726	4.63	5460	-6.96	20240103	5060	0.40	20240117	7750	-34.45	20230407	4855	4.63	20230726	3.72	N	036640	500	81 억		238083	N	N	0	N	00	N
27	20240117	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-40	5	-0.77	133671480	26056	34.09	5200	5200	5100	6720	3620	5170	5130.16	1.46	0	-9392	5276	5222	5176	5122	5076	5200	5100	82	1550	500	3820	10	1	16354800	839	8.37	0.78	12	0.16	613.00	6570.00	7750	20230407	-33.81	4855	20230726	5.66	5460	-6.04	20240103	5100	0.59	20240117	7750	-33.81	20230407	4855	5.66	20230726	3.72	N	036640	500	81 억		238083	N	N	0	N	00	N
28	20240117	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	5130	-40	5	-0.77	83327920	16214	21.21	5200	5200	5120	6720	3620	5170	5139.26	1.46	0	-5587	5276	5222	5176	5122	5076	5200	5100	82	1550	500	3820	10	1	16354800	839	8.37	0.78	12	0.10	613.00	6570.00	7750	20230407	-33.81	4855	20230726	5.66	5460	-6.04	20240103	5120	0.20	20240117	7750	-33.81	20230407	4855	5.66	20230726	3.72	N	036640	500	81 억		238083	N	N	0	N	00	N
29	20240117	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	30	2	0.58	171590	33	0.04	5200	5200	5190	6720	3620	5170	5199.70	1.46	0	-1	5276	5222	5176	5122	5076	5200	5100	82	1550	500	3820	10	1	16354800	850	8.48	0.79	12	0.00	613.00	6570.00	7750	20230407	-32.90	4855	20230726	7.11	5460	-4.76	20240103	5130	1.36	20240116	7750	-32.90	20230407	4855	7.11	20230726	3.72	N	036640	500	81 억		238083	N	N	0	N	00	N
30	20240116	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-40	5	-0.77	394614380	76406	144.58	5210	5230	5130	6770	3650	5210	5164.70	1.43	0	3492	5363	5286	5243	5166	5123	5265	5145	82	1560	500	3850	10	1	16354800	846	8.43	0.79	12	0.47	613.00	6570.00	7750	20230407	-33.29	4855	20230726	6.49	5460	-5.31	20240103	5130	0.78	20240116	7750	-33.29	20230407	4855	6.49	20230726	3.68	N	036640	500	81 억		234591	N	N	0	N	00	N
31	20240116	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-40	5	-0.77	382707410	74103	140.22	5210	5230	5130	6770	3650	5210	5164.53	1.43	0	3906	5363	5286	5243	5166	5123	5265	5145	82	1560	500	3850	10	1	16354800	846	8.43	0.79	12	0.45	613.00	6570.00	7750	20230407	-33.29	4855	20230726	6.49	5460	-5.31	20240103	5130	0.78	20240116	7750	-33.29	20230407	4855	6.49	20230726	3.68	N	036640	500	81 억		234591	N	N	0	N	00	N
32	20240116	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-60	5	-1.15	353505230	68437	129.50	5210	5230	5130	6770	3650	5210	5165.41	1.43	0	3756	5363	5286	5243	5166	5123	5265	5145	82	1560	500	3850	10	1	16354800	842	8.40	0.78	12	0.42	613.00	6570.00	7750	20230407	-33.55	4855	20230726	6.08	5460	-5.68	20240103	5130	0.39	20240116	7750	-33.55	20230407	4855	6.08	20230726	3.68	N	036640	500	81 억		234591	N	N	0	N	00	N
33	20240116	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-40	5	-0.77	325169870	62947	119.11	5210	5230	5130	6770	3650	5210	5165.77	1.43	0	2755	5363	5286	5243	5166	5123	5265	5145	82	1560	500	3850	10	1	16354800	846	8.43	0.79	12	0.38	613.00	6570.00	7750	20230407	-33.29	4855	20230726	6.49	5460	-5.31	20240103	5130	0.78	20240116	7750	-33.29	20230407	4855	6.49	20230726	3.68	N	036640	500	81 억		234591	N	N	0	N	00	N
34	20240116	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	0	3	0.00	237228030	45950	86.95	5210	5230	5130	6770	3650	5210	5162.74	1.43	0	-507	5363	5286	5243	5166	5123	5265	5145	82	1560	500	3850	10	1	16354800	852	8.50	0.79	12	0.28	613.00	6570.00	7750	20230407	-32.77	4855	20230726	7.31	5460	-4.58	20240103	5130	1.56	20240116	7750	-32.77	20230407	4855	7.31	20230726	3.68	N	036640	500	81 억		234591	N	N	0	N	00	N
35	20240116	110430	57	100.00	KOSDAQ		화학	N	N	N	N		N	5200	-10	5	-0.19	224381810	43484	82.28	5210	5230	5130	6770	3650	5210	5160.10	1.43	0	-855	5363	5286	5243	5166	5123	5265	5145	82	1560	500	3850	10	1	16354800	850	8.48	0.79	12	0.27	613.00	6570.00	7750	20230407	-32.90	4855	20230726	7.11	5460	-4.76	20240103	5130	1.36	20240116	7750	-32.90	20230407	4855	7.11	20230726	3.68	N	036640	500	81 억		234591	N	N	0	N	00	N
36	20240116	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-40	5	-0.77	60648200	11711	22.16	5210	5230	5150	6770	3650	5210	5178.74	1.43	0	-3372	5363	5286	5243	5166	5123	5265	5145	82	1560	500	3850	10	1	16354800	846	8.43	0.79	12	0.07	613.00	6570.00	7750	20230407	-33.29	4855	20230726	6.49	5460	-5.31	20240103	5150	0.39	20240116	7750	-33.29	20230407	4855	6.49	20230726	3.68	N	036640	500	81 억		234591	N	N	0	N	00	N
37	20240116	090429	57	100.00	KOSDAQ		화학	N	N	N	N		N	5230	20	2	0.38	2525090	485	0.92	5210	5230	5200	6770	3650	5210	5206.37	1.43	0	-40	5363	5286	5243	5166	5123	5265	5145	82	1560	500	3850	10	1	16354800	855	8.53	0.80	12	0.00	613.00	6570.00	7750	20230407	-32.52	4855	20230726	7.72	5460	-4.21	20240103	5200	0.58	20240116	7750	-32.52	20230407	4855	7.72	20230726	3.68	N	036640	500	81 억		234591	N	N	0	N	00	N
38	20240115	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	5210	-90	5	-1.70	276226690	52723	171.88	5300	5320	5200	6890	3710	5300	5239.39	1.42	0	1063	5393	5346	5303	5256	5213	5325	5235	82	1590	500	3920	10	1	16354800	852	8.50	0.79	12	0.32	613.00	6570.00	7750	20230407	-32.77	4855	20230726	7.31	5460	-4.58	20240103	5200	0.19	20240115	7750	-32.77	20230407	4855	7.31	20230726	3.70	N	036640	500	81 억		232606	N	N	0	N	00	N
39	20240115	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	-60	5	-1.13	239494770	45679	148.91	5300	5320	5200	6890	3710	5300	5243.00	1.42	0	782	5393	5346	5303	5256	5213	5325	5235	82	1590	500	3920	10	1	16354800	857	8.55	0.80	12	0.28	613.00	6570.00	7750	20230407	-32.39	4855	20230726	7.93	5460	-4.03	20240103	5200	0.77	20240115	7750	-32.39	20230407	4855	7.93	20230726	3.70	N	036640	500	81 억		232606	N	N	0	N	00	N
40	20240115	140431	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	-30	5	-0.57	148512130	28253	92.10	5300	5320	5230	6890	3710	5300	5256.51	1.42	0	70	5393	5346	5303	5256	5213	5325	5235	82	1590	500	3920	10	1	16354800	862	8.60	0.80	12	0.17	613.00	6570.00	7750	20230407	-32.00	4855	20230726	8.55	5460	-3.48	20240103	5230	0.76	20240115	7750	-32.00	20230407	4855	8.55	20230726	3.70	N	036640	500	81 억		232606	N	N	0	N	00	N
41	20240115	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	5260	-40	5	-0.75	120479070	22908	74.68	5300	5320	5240	6890	3710	5300	5259.26	1.42	0	-526	5393	5346	5303	5256	5213	5325	5235	82	1590	500	3920	10	1	16354800	860	8.58	0.80	12	0.14	613.00	6570.00	7750	20230407	-32.13	4855	20230726	8.34	5460	-3.66	20240103	5240	0.38	20240115	7750	-32.13	20230407	4855	8.34	20230726	3.70	N	036640	500	81 억		232606	N	N	0	N	00	N
42	20240115	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-50	5	-0.94	85384440	16226	52.90	5300	5320	5250	6890	3710	5300	5262.20	1.42	0	-665	5393	5346	5303	5256	5213	5325	5235	82	1590	500	3920	10	1	16354800	859	8.56	0.80	12	0.10	613.00	6570.00	7750	20230407	-32.26	4855	20230726	8.14	5460	-3.85	20240103	5250	0.00	20240115	7750	-32.26	20230407	4855	8.14	20230726	3.70	N	036640	500	81 억		232606	N	N	0	N	00	N
43	20240115	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-50	5	-0.94	71969810	13673	44.57	5300	5320	5250	6890	3710	5300	5263.64	1.42	0	-665	5393	5346	5303	5256	5213	5325	5235	82	1590	500	3920	10	1	16354800	859	8.56	0.80	12	0.08	613.00	6570.00	7750	20230407	-32.26	4855	20230726	8.14	5460	-3.85	20240103	5250	0.00	20240115	7750	-32.26	20230407	4855	8.14	20230726	3.70	N	036640	500	81 억		232606	N	N	0	N	00	N
44	20240115	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	0	3	0.00	11309750	2141	6.98	5300	5320	5270	6890	3710	5300	5282.46	1.42	0	256	5393	5346	5303	5256	5213	5325	5235	82	1590	500	3920	10	1	16354800	867	8.65	0.81	12	0.01	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5250	0.95	20240110	7750	-31.61	20230407	4855	9.17	20230726	3.70	N	036640	500	81 억		232606	N	N	0	N	00	N
45	20240115	090429	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	10	2	0.19	1665720	314	1.02	5300	5320	5300	6890	3710	5300	5304.84	1.42	0	-162	5393	5346	5303	5256	5213	5325	5235	82	1590	500	3920	10	1	16354800	868	8.66	0.81	12	0.00	613.00	6570.00	7750	20230407	-31.48	4855	20230726	9.37	5460	-2.75	20240103	5250	1.14	20240110	7750	-31.48	20230407	4855	9.37	20230726	3.70	N	036640	500	81 억		232606	N	N	0	N	00	N
46	20240112	160427	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-50	5	-0.93	161993100	30671	130.93	5350	5350	5260	6950	3750	5350	5281.64	1.49	0	-10336	5416	5382	5316	5282	5216	5400	5300	82	1600	500	3950	10	1	16354800	867	8.65	0.81	12	0.19	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5250	0.95	20240110	7750	-31.61	20230407	4855	9.17	20230726	3.80	N	036640	500	81 억		242942	N	N	0	N	00	N
47	20240112	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	-80	5	-1.50	142095660	26908	114.87	5350	5350	5260	6950	3750	5350	5280.80	1.49	0	-9088	5416	5382	5316	5282	5216	5400	5300	82	1600	500	3950	10	1	16354800	862	8.60	0.80	12	0.16	613.00	6570.00	7750	20230407	-32.00	4855	20230726	8.55	5460	-3.48	20240103	5250	0.38	20240110	7750	-32.00	20230407	4855	8.55	20230726	3.80	N	036640	500	81 억		242942	N	N	0	N	00	N
48	20240112	140428	57	100.00	KOSDAQ		화학	N	N	N	N		N	5260	-90	5	-1.68	90359110	17094	72.97	5350	5350	5260	6950	3750	5350	5286.01	1.49	0	-8145	5416	5382	5316	5282	5216	5400	5300	82	1600	500	3950	10	1	16354800	860	8.58	0.80	12	0.10	613.00	6570.00	7750	20230407	-32.13	4855	20230726	8.34	5460	-3.66	20240103	5250	0.19	20240110	7750	-32.13	20230407	4855	8.34	20230726	3.80	N	036640	500	81 억		242942	N	N	0	N	00	N
49	20240112	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	-30	5	-0.56	58312130	11020	47.04	5350	5350	5260	6950	3750	5350	5291.48	1.49	0	-5691	5416	5382	5316	5282	5216	5400	5300	82	1600	500	3950	10	1	16354800	870	8.68	0.81	12	0.07	613.00	6570.00	7750	20230407	-31.35	4855	20230726	9.58	5460	-2.56	20240103	5250	1.33	20240110	7750	-31.35	20230407	4855	9.58	20230726	3.80	N	036640	500	81 억		242942	N	N	0	N	00	N
50	20240112	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	-30	5	-0.56	50515070	9549	40.76	5350	5350	5260	6950	3750	5350	5290.09	1.49	0	-5172	5416	5382	5316	5282	5216	5400	5300	82	1600	500	3950	10	1	16354800	870	8.68	0.81	12	0.06	613.00	6570.00	7750	20230407	-31.35	4855	20230726	9.58	5460	-2.56	20240103	5250	1.33	20240110	7750	-31.35	20230407	4855	9.58	20230726	3.80	N	036640	500	81 억		242942	N	N	0	N	00	N
51	20240112	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	-60	5	-1.12	45476460	8599	36.71	5350	5350	5260	6950	3750	5350	5288.58	1.49	0	-4774	5416	5382	5316	5282	5216	5400	5300	82	1600	500	3950	10	1	16354800	865	8.63	0.81	12	0.05	613.00	6570.00	7750	20230407	-31.74	4855	20230726	8.96	5460	-3.11	20240103	5250	0.76	20240110	7750	-31.74	20230407	4855	8.96	20230726	3.80	N	036640	500	81 억		242942	N	N	0	N	00	N
52	20240112	100427	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	-60	5	-1.12	38819510	7338	31.33	5350	5350	5260	6950	3750	5350	5290.20	1.49	0	-4878	5416	5382	5316	5282	5216	5400	5300	82	1600	500	3950	10	1	16354800	865	8.63	0.81	12	0.04	613.00	6570.00	7750	20230407	-31.74	4855	20230726	8.96	5460	-3.11	20240103	5250	0.76	20240110	7750	-31.74	20230407	4855	8.96	20230726	3.80	N	036640	500	81 억		242942	N	N	0	N	00	N
53	20240112	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	-20	5	-0.37	999750	187	0.80	5350	5350	5330	6950	3750	5350	5346.26	1.49	0	-83	5416	5382	5316	5282	5216	5400	5300	82	1600	500	3950	10	1	16354800	872	8.69	0.81	12	0.00	613.00	6570.00	7750	20230407	-31.23	4855	20230726	9.78	5460	-2.38	20240103	5250	1.52	20240110	7750	-31.23	20230407	4855	9.78	20230726	3.80	N	036640	500	81 억		242942	N	N	0	N	00	N
54	20240111	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	80	2	1.52	124463180	23425	43.26	5250	5350	5250	6850	3690	5270	5313.24	1.49	0	-1786	5403	5336	5293	5226	5183	5315	5205	82	1580	500	3890	10	1	16354800	875	8.73	0.81	12	0.14	613.00	6570.00	7750	20230407	-30.97	4855	20230726	10.20	5460	-2.01	20240103	5250	1.90	20240111	7750	-30.97	20230407	4855	10.20	20230726	3.79	N	036640	500	81 억		244425	N	N	0	N	00	N
55	20240111	150428	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	40	2	0.76	76350390	14404	26.60	5250	5350	5250	6850	3690	5270	5300.64	1.49	0	-1227	5403	5336	5293	5226	5183	5315	5205	82	1580	500	3890	10	1	16354800	868	8.66	0.81	12	0.09	613.00	6570.00	7750	20230407	-31.48	4855	20230726	9.37	5460	-2.75	20240103	5250	1.14	20240111	7750	-31.48	20230407	4855	9.37	20230726	3.79	N	036640	500	81 억		244425	N	N	0	N	00	N
56	20240111	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	80	2	1.52	69602850	13136	24.26	5250	5350	5250	6850	3690	5270	5298.63	1.49	0	-1121	5403	5336	5293	5226	5183	5315	5205	82	1580	500	3890	10	1	16354800	875	8.73	0.81	12	0.08	613.00	6570.00	7750	20230407	-30.97	4855	20230726	10.20	5460	-2.01	20240103	5250	1.90	20240111	7750	-30.97	20230407	4855	10.20	20230726	3.79	N	036640	500	81 억		244425	N	N	0	N	00	N
57	20240111	130425	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	30	2	0.57	52915380	9997	18.46	5250	5330	5250	6850	3690	5270	5293.13	1.49	0	-1087	5403	5336	5293	5226	5183	5315	5205	82	1580	500	3890	10	1	16354800	867	8.65	0.81	12	0.06	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5250	0.95	20240111	7750	-31.61	20230407	4855	9.17	20230726	3.79	N	036640	500	81 억		244425	N	N	0	N	00	N
58	20240111	120426	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	30	2	0.57	33378950	6309	11.65	5250	5330	5250	6850	3690	5270	5290.69	1.49	0	-992	5403	5336	5293	5226	5183	5315	5205	82	1580	500	3890	10	1	16354800	867	8.65	0.81	12	0.04	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5250	0.95	20240111	7750	-31.61	20230407	4855	9.17	20230726	3.79	N	036640	500	81 억		244425	N	N	0	N	00	N
59	20240111	110428	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	40	2	0.76	28153710	5325	9.83	5250	5320	5250	6850	3690	5270	5287.08	1.49	0	-992	5403	5336	5293	5226	5183	5315	5205	82	1580	500	3890	10	1	16354800	868	8.66	0.81	12	0.03	613.00	6570.00	7750	20230407	-31.48	4855	20230726	9.37	5460	-2.75	20240103	5250	1.14	20240111	7750	-31.48	20230407	4855	9.37	20230726	3.79	N	036640	500	81 억		244425	N	N	0	N	00	N
60	20240111	100427	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	40	2	0.76	13996410	2654	4.90	5250	5310	5250	6850	3690	5270	5273.70	1.49	0	-1012	5403	5336	5293	5226	5183	5315	5205	82	1580	500	3890	10	1	16354800	868	8.66	0.81	12	0.02	613.00	6570.00	7750	20230407	-31.48	4855	20230726	9.37	5460	-2.75	20240103	5250	1.14	20240111	7750	-31.48	20230407	4855	9.37	20230726	3.79	N	036640	500	81 억		244425	N	N	0	N	00	N
61	20240111	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	30	2	0.57	4092600	779	1.44	5250	5300	5250	6850	3690	5270	5253.66	1.49	0	-138	5403	5336	5293	5226	5183	5315	5205	82	1580	500	3890	10	1	16354800	867	8.65	0.81	12	0.00	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5250	0.95	20240111	7750	-31.61	20230407	4855	9.17	20230726	3.79	N	036640	500	81 억		244425	N	N	0	N	00	N
62	20240110	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	-70	5	-1.31	286362110	54132	362.04	5320	5360	5250	6940	3740	5340	5290.11	1.54	0	-8003	5426	5382	5346	5302	5266	5365	5285	82	1600	500	3950	10	1	16354800	862	8.60	0.80	12	0.33	613.00	6570.00	7750	20230407	-32.00	4855	20230726	8.55	5460	-3.48	20240103	5250	0.38	20240110	7750	-32.00	20230407	4855	8.55	20230726	3.81	N	036640	500	81 억		252427	N	N	0	N	00	N
63	20240110	150425	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	-60	5	-1.12	276581190	52277	349.63	5320	5360	5250	6940	3740	5340	5290.69	1.54	0	-7828	5426	5382	5346	5302	5266	5365	5285	82	1600	500	3950	10	1	16354800	864	8.61	0.80	12	0.32	613.00	6570.00	7750	20230407	-31.87	4855	20230726	8.75	5460	-3.30	20240103	5250	0.57	20240110	7750	-31.87	20230407	4855	8.75	20230726	3.81	N	036640	500	81 억		252427	N	N	0	N	00	N
64	20240110	140426	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	-60	5	-1.12	228158870	43093	288.21	5320	5360	5270	6940	3740	5340	5294.57	1.54	0	-4788	5426	5382	5346	5302	5266	5365	5285	82	1600	500	3950	10	1	16354800	864	8.61	0.80	12	0.26	613.00	6570.00	7750	20230407	-31.87	4855	20230726	8.75	5460	-3.30	20240103	5270	0.19	20240110	7750	-31.87	20230407	4855	8.75	20230726	3.81	N	036640	500	81 억		252427	N	N	0	N	00	N
65	20240110	130425	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	-60	5	-1.12	207419460	39161	261.91	5320	5360	5270	6940	3740	5340	5296.58	1.54	0	-4027	5426	5382	5346	5302	5266	5365	5285	82	1600	500	3950	10	1	16354800	864	8.61	0.80	12	0.24	613.00	6570.00	7750	20230407	-31.87	4855	20230726	8.75	5460	-3.30	20240103	5270	0.19	20240110	7750	-31.87	20230407	4855	8.75	20230726	3.81	N	036640	500	81 억		252427	N	N	0	N	00	N
66	20240110	120426	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-40	5	-0.75	191034730	36058	241.16	5320	5360	5280	6940	3740	5340	5297.98	1.54	0	-2393	5426	5382	5346	5302	5266	5365	5285	82	1600	500	3950	10	1	16354800	867	8.65	0.81	12	0.22	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5270	0.57	20240102	7750	-31.61	20230407	4855	9.17	20230726	3.81	N	036640	500	81 억		252427	N	N	0	N	00	N
67	20240110	110426	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-40	5	-0.75	167164100	31547	210.99	5320	5360	5280	6940	3740	5340	5298.89	1.54	0	-1995	5426	5382	5346	5302	5266	5365	5285	82	1600	500	3950	10	1	16354800	867	8.65	0.81	12	0.19	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5270	0.57	20240102	7750	-31.61	20230407	4855	9.17	20230726	3.81	N	036640	500	81 억		252427	N	N	0	N	00	N
68	20240110	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-40	5	-0.75	50750310	9578	64.06	5320	5360	5290	6940	3740	5340	5298.63	1.54	0	-925	5426	5382	5346	5302	5266	5365	5285	82	1600	500	3950	10	1	16354800	867	8.65	0.81	12	0.06	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5270	0.57	20240102	7750	-31.61	20230407	4855	9.17	20230726	3.81	N	036640	500	81 억		252427	N	N	0	N	00	N
69	20240110	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	20	2	0.37	3783300	711	4.76	5320	5360	5320	6940	3740	5340	5321.10	1.54	0	-92	5426	5382	5346	5302	5266	5365	5285	82	1600	500	3950	10	1	16354800	877	8.74	0.82	12	0.00	613.00	6570.00	7750	20230407	-30.84	4855	20230726	10.40	5460	-1.83	20240103	5270	1.71	20240102	7750	-30.84	20230407	4855	10.40	20230726	3.81	N	036640	500	81 억		252427	N	N	0	N	00	N
70	20240109	160424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	0	3	0.00	78958770	14753	46.04	5370	5390	5310	6940	3740	5340	5352.07	1.54	0	226	5446	5392	5336	5282	5226	5420	5310	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.09	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	5460	-2.20	20240103	5270	1.33	20240102	7750	-31.10	20230407	4855	9.99	20230726	3.84	N	036640	500	81 억		252192	N	N	0	N	00	N
71	20240109	150425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	0	3	0.00	70047590	13085	40.83	5370	5390	5310	6940	3740	5340	5353.27	1.54	0	224	5446	5392	5336	5282	5226	5420	5310	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.08	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	5460	-2.20	20240103	5270	1.33	20240102	7750	-31.10	20230407	4855	9.99	20230726	3.84	N	036640	500	81 억		252192	N	N	0	N	00	N
72	20240109	140424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	20	2	0.37	57872240	10800	33.70	5370	5390	5320	6940	3740	5340	5358.54	1.54	0	224	5446	5392	5336	5282	5226	5420	5310	82	1600	500	3950	10	1	16354800	877	8.74	0.82	12	0.07	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	5460	-1.83	20240103	5270	1.71	20240102	7750	-30.84	20230407	4855	10.40	20230726	3.84	N	036640	500	81 억		252192	N	N	0	N	00	N
73	20240109	130424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	30	2	0.56	54998970	10263	32.03	5370	5390	5320	6940	3740	5340	5358.96	1.54	0	407	5446	5392	5336	5282	5226	5420	5310	82	1600	500	3950	10	1	16354800	878	8.76	0.82	12	0.06	613.00	6570.00	7750	20230407	-30.71	4855	20230103	10.61	5460	-1.65	20240103	5270	1.90	20240102	7750	-30.71	20230407	4855	10.61	20230726	3.84	N	036640	500	81 억		252192	N	N	0	N	00	N
74	20240109	120427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	0	3	0.00	47499670	8863	27.66	5370	5390	5320	6940	3740	5340	5359.32	1.54	0	413	5446	5392	5336	5282	5226	5420	5310	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.05	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	5460	-2.20	20240103	5270	1.33	20240102	7750	-31.10	20230407	4855	9.99	20230726	3.84	N	036640	500	81 억		252192	N	N	0	N	00	N
75	20240109	110424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	20	2	0.37	42586940	7944	24.79	5370	5390	5320	6940	3740	5340	5360.89	1.54	0	413	5446	5392	5336	5282	5226	5420	5310	82	1600	500	3950	10	1	16354800	877	8.74	0.82	12	0.05	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	5460	-1.83	20240103	5270	1.71	20240102	7750	-30.84	20230407	4855	10.40	20230726	3.84	N	036640	500	81 억		252192	N	N	0	N	00	N
76	20240109	100425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	30	2	0.56	19715020	3677	11.47	5370	5390	5320	6940	3740	5340	5361.71	1.54	0	-463	5446	5392	5336	5282	5226	5420	5310	82	1600	500	3950	10	1	16354800	878	8.76	0.82	12	0.02	613.00	6570.00	7750	20230407	-30.71	4855	20230103	10.61	5460	-1.65	20240103	5270	1.90	20240102	7750	-30.71	20230407	4855	10.61	20230726	3.84	N	036640	500	81 억		252192	N	N	0	N	00	N
77	20240109	090424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	40	2	0.75	457190	85	0.27	5370	5390	5370	6940	3740	5340	5378.71	1.54	0	-63	5446	5392	5336	5282	5226	5420	5310	82	1600	500	3950	10	1	16354800	880	8.78	0.82	12	0.00	613.00	6570.00	7750	20230407	-30.58	4855	20230103	10.81	5460	-1.47	20240103	5270	2.09	20240102	7750	-30.58	20230407	4855	10.81	20230726	3.84	N	036640	500	81 억		252192	N	N	0	N	00	N
78	20240108	160424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	10	2	0.19	170412270	31999	80.81	5330	5390	5280	6920	3740	5330	5325.54	1.54	0	973	5416	5372	5326	5282	5236	5350	5260	82	1590	500	3940	10	1	16354800	873	8.71	0.81	12	0.20	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	5460	-2.20	20240103	5270	1.33	20240102	7750	-31.10	20230407	4855	9.99	20230726	3.83	N	036640	500	81 억		251219	N	N	0	N	00	N
79	20240108	150425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	20	2	0.38	159618450	29976	75.70	5330	5390	5280	6920	3740	5330	5324.87	1.54	0	670	5416	5372	5326	5282	5236	5350	5260	82	1590	500	3940	10	1	16354800	875	8.73	0.81	12	0.18	613.00	6570.00	7750	20230407	-30.97	4855	20230103	10.20	5460	-2.01	20240103	5270	1.52	20240102	7750	-30.97	20230407	4855	10.20	20230726	3.83	N	036640	500	81 억		251219	N	N	0	N	00	N
80	20240108	140424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	20	2	0.38	129224430	24308	61.39	5330	5390	5280	6920	3740	5330	5316.13	1.54	0	1247	5416	5372	5326	5282	5236	5350	5260	82	1590	500	3940	10	1	16354800	875	8.73	0.81	12	0.15	613.00	6570.00	7750	20230407	-30.97	4855	20230103	10.20	5460	-2.01	20240103	5270	1.52	20240102	7750	-30.97	20230407	4855	10.20	20230726	3.83	N	036640	500	81 억		251219	N	N	0	N	00	N
81	20240108	130423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	-20	5	-0.38	91654080	17283	43.65	5330	5330	5280	6920	3740	5330	5303.13	1.54	0	2025	5416	5372	5326	5282	5236	5350	5260	82	1590	500	3940	10	1	16354800	868	8.66	0.81	12	0.11	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	5460	-2.75	20240103	5270	0.76	20240102	7750	-31.48	20230407	4855	9.37	20230726	3.83	N	036640	500	81 억		251219	N	N	0	N	00	N
82	20240108	120425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-10	5	-0.19	76770230	14480	36.57	5330	5330	5280	6920	3740	5330	5301.81	1.54	0	2053	5416	5372	5326	5282	5236	5350	5260	82	1590	500	3940	10	1	16354800	870	8.68	0.81	12	0.09	613.00	6570.00	7750	20230407	-31.35	4855	20230103	9.58	5460	-2.56	20240103	5270	0.95	20240102	7750	-31.35	20230407	4855	9.58	20230726	3.83	N	036640	500	81 억		251219	N	N	0	N	00	N
83	20240108	110425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-10	5	-0.19	54930850	10357	26.16	5330	5330	5280	6920	3740	5330	5303.74	1.54	0	1600	5416	5372	5326	5282	5236	5350	5260	82	1590	500	3940	10	1	16354800	870	8.68	0.81	12	0.06	613.00	6570.00	7750	20230407	-31.35	4855	20230103	9.58	5460	-2.56	20240103	5270	0.95	20240102	7750	-31.35	20230407	4855	9.58	20230726	3.83	N	036640	500	81 억		251219	N	N	0	N	00	N
84	20240108	100426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	-20	5	-0.38	28842440	5441	13.74	5330	5330	5280	6920	3740	5330	5300.94	1.54	0	1298	5416	5372	5326	5282	5236	5350	5260	82	1590	500	3940	10	1	16354800	868	8.66	0.81	12	0.03	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	5460	-2.75	20240103	5270	0.76	20240102	7750	-31.48	20230407	4855	9.37	20230726	3.83	N	036640	500	81 억		251219	N	N	0	N	00	N
85	20240108	090423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	0	3	0.00	2275910	427	1.08	5330	5330	5330	6920	3740	5330	5330.00	1.54	0	0	5416	5372	5326	5282	5236	5350	5260	82	1590	500	3940	10	1	16354800	872	8.69	0.81	12	0.00	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	5460	-2.38	20240103	5270	1.14	20240102	7750	-31.23	20230407	4855	9.78	20230726	3.83	N	036640	500	81 억		251219	N	N	0	N	00	N
86	20240105	160423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-10	5	-0.19	210073420	39497	153.78	5340	5370	5280	6940	3740	5340	5318.72	1.54	0	-4961	5453	5396	5353	5296	5253	5375	5275	82	1600	500	3950	10	1	16354800	872	8.69	0.81	12	0.24	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	5460	-2.38	20240103	5270	1.14	20240102	7750	-31.23	20230407	4855	9.78	20230726	3.89	N	036640	500	81 억		251893	N	N	0	N	00	N
87	20240105	150423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-10	5	-0.19	194995210	36658	142.73	5340	5370	5280	6940	3740	5340	5319.31	1.54	0	-5127	5453	5396	5353	5296	5253	5375	5275	82	1600	500	3950	10	1	16354800	872	8.69	0.81	12	0.22	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	5460	-2.38	20240103	5270	1.14	20240102	7750	-31.23	20230407	4855	9.78	20230726	3.89	N	036640	500	81 억		251893	N	N	0	N	00	N
88	20240105	140421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	30	2	0.56	172134440	32367	126.02	5340	5370	5280	6940	3740	5340	5318.21	1.54	0	-5316	5453	5396	5353	5296	5253	5375	5275	82	1600	500	3950	10	1	16354800	878	8.76	0.82	12	0.20	613.00	6570.00	7750	20230407	-30.71	4855	20230103	10.61	5460	-1.65	20240103	5270	1.90	20240102	7750	-30.71	20230407	4855	10.61	20230726	3.89	N	036640	500	81 억		251893	N	N	0	N	00	N
89	20240105	130423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	-50	5	-0.94	86183020	16230	63.19	5340	5360	5280	6940	3740	5340	5310.11	1.54	0	-2330	5453	5396	5353	5296	5253	5375	5275	82	1600	500	3950	10	1	16354800	865	8.63	0.81	12	0.10	613.00	6570.00	7750	20230407	-31.74	4855	20230103	8.96	5460	-3.11	20240103	5270	0.38	20240102	7750	-31.74	20230407	4855	8.96	20230726	3.89	N	036640	500	81 억		251893	N	N	0	N	00	N
90	20240105	120423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	-30	5	-0.56	50548440	9500	36.99	5340	5360	5300	6940	3740	5340	5320.89	1.54	0	-1676	5453	5396	5353	5296	5253	5375	5275	82	1600	500	3950	10	1	16354800	868	8.66	0.81	12	0.06	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	5460	-2.75	20240103	5270	0.76	20240102	7750	-31.48	20230407	4855	9.37	20230726	3.89	N	036640	500	81 억		251893	N	N	0	N	00	N
91	20240105	110422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-20	5	-0.37	24261000	4554	17.73	5340	5360	5300	6940	3740	5340	5327.40	1.54	0	-1487	5453	5396	5353	5296	5253	5375	5275	82	1600	500	3950	10	1	16354800	870	8.68	0.81	12	0.03	613.00	6570.00	7750	20230407	-31.35	4855	20230103	9.58	5460	-2.56	20240103	5270	0.95	20240102	7750	-31.35	20230407	4855	9.58	20230726	3.89	N	036640	500	81 억		251893	N	N	0	N	00	N
92	20240105	100426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	10	2	0.19	21245910	3988	15.53	5340	5360	5300	6940	3740	5340	5327.46	1.54	0	-950	5453	5396	5353	5296	5253	5375	5275	82	1600	500	3950	10	1	16354800	875	8.73	0.81	12	0.02	613.00	6570.00	7750	20230407	-30.97	4855	20230103	10.20	5460	-2.01	20240103	5270	1.52	20240102	7750	-30.97	20230407	4855	10.20	20230726	3.89	N	036640	500	81 억		251893	N	N	0	N	00	N
93	20240105	090422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-10	5	-0.19	405720	76	0.30	5340	5360	5330	6940	3740	5340	5338.42	1.54	0	-25	5453	5396	5353	5296	5253	5375	5275	82	1600	500	3950	10	1	16354800	872	8.69	0.81	12	0.00	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	5460	-2.38	20240103	5270	1.14	20240102	7750	-31.23	20230407	4855	9.78	20230726	3.89	N	036640	500	81 억		251893	N	N	0	N	00	N
94	20240104	160421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	-30	5	-0.56	137013980	25637	38.41	5370	5410	5310	6980	3760	5370	5344.38	1.58	0	-8137	5543	5456	5373	5286	5203	5500	5330	82	1610	500	3970	10	1	16354800	873	8.71	0.81	12	0.16	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	5460	-2.20	20240103	5270	1.33	20240102	7750	-31.10	20230407	4855	9.99	20230726	3.90	N	036640	500	81 억		258155	N	N	0	N	00	N
95	20240104	150422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	-60	5	-1.12	131134240	24533	36.75	5370	5410	5310	6980	3760	5370	5345.22	1.58	0	-8010	5543	5456	5373	5286	5203	5500	5330	82	1610	500	3970	10	1	16354800	868	8.66	0.81	12	0.15	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	5460	-2.75	20240103	5270	0.76	20240102	7750	-31.48	20230407	4855	9.37	20230726	3.90	N	036640	500	81 억		258155	N	N	0	N	00	N
96	20240104	140423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	-30	5	-0.56	116841390	21847	32.73	5370	5410	5320	6980	3760	5370	5348.17	1.58	0	-6987	5543	5456	5373	5286	5203	5500	5330	82	1610	500	3970	10	1	16354800	873	8.71	0.81	12	0.13	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	5460	-2.20	20240103	5270	1.33	20240102	7750	-31.10	20230407	4855	9.99	20230726	3.90	N	036640	500	81 억		258155	N	N	0	N	00	N
97	20240104	130422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	0	3	0.00	102842610	19228	28.80	5370	5410	5320	6980	3760	5370	5348.59	1.58	0	-6288	5543	5456	5373	5286	5203	5500	5330	82	1610	500	3970	10	1	16354800	878	8.76	0.82	12	0.12	613.00	6570.00	7750	20230407	-30.71	4855	20230103	10.61	5460	-1.65	20240103	5270	1.90	20240102	7750	-30.71	20230407	4855	10.61	20230726	3.90	N	036640	500	81 억		258155	N	N	0	N	00	N
98	20240104	120421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	0	3	0.00	101451160	18968	28.41	5370	5410	5320	6980	3760	5370	5348.54	1.58	0	-6231	5543	5456	5373	5286	5203	5500	5330	82	1610	500	3970	10	1	16354800	878	8.76	0.82	12	0.12	613.00	6570.00	7750	20230407	-30.71	4855	20230103	10.61	5460	-1.65	20240103	5270	1.90	20240102	7750	-30.71	20230407	4855	10.61	20230726	3.90	N	036640	500	81 억		258155	N	N	0	N	00	N
99	20240104	110421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	-10	5	-0.19	76748460	14368	21.52	5370	5370	5320	6980	3760	5370	5341.62	1.58	0	-3975	5543	5456	5373	5286	5203	5500	5330	82	1610	500	3970	10	1	16354800	877	8.74	0.82	12	0.09	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	5460	-1.83	20240103	5270	1.71	20240102	7750	-30.84	20230407	4855	10.40	20230726	3.90	N	036640	500	81 억		258155	N	N	0	N	00	N
100	20240104	100421	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-40	5	-0.74	15722710	2943	4.41	5370	5370	5330	6980	3760	5370	5342.41	1.58	0	-261	5543	5456	5373	5286	5203	5500	5330	82	1610	500	3970	10	1	16354800	872	8.69	0.81	12	0.02	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	5460	-2.38	20240103	5270	1.14	20240102	7750	-31.23	20230407	4855	9.78	20230726	3.90	N	036640	500	81 억		258155	N	N	0	N	00	N
101	20240104	090422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	-30	5	-0.56	3123890	584	0.87	5370	5370	5340	6980	3760	5370	5349.13	1.58	0	-260	5543	5456	5373	5286	5203	5500	5330	82	1610	500	3970	10	1	16354800	873	8.71	0.81	12	0.00	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	5460	-2.20	20240103	5270	1.33	20240102	7750	-31.10	20230407	4855	9.99	20230726	3.90	N	036640	500	81 억		258155	N	N	0	N	00	N
102	20240103	160420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5370	10	2	0.19	358291510	66704	122.63	5320	5460	5290	6960	3760	5360	5371.37	1.68	0	-16264	5420	5390	5330	5300	5240	5405	5315	82	1600	500	3960	10	1	16354800	878	8.76	0.82	12	0.41	613.00	6570.00	7750	20230407	-30.71	4855	20230103	10.61	5460	-1.65	20240103	5270	1.90	20240102	7750	-30.71	20230407	4855	10.61	20230103	3.91	N	036640	500	81 억		274422	N	N	0	N	00	N
103	20240103	150420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	0	3	0.00	344833650	64201	118.03	5320	5460	5290	6960	3760	5360	5371.16	1.68	0	-15797	5420	5390	5330	5300	5240	5405	5315	82	1600	500	3960	10	1	16354800	877	8.74	0.82	12	0.39	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	5460	-1.83	20240103	5270	1.71	20240102	7750	-30.84	20230407	4855	10.40	20230103	3.91	N	036640	500	81 억		274422	N	N	0	N	00	N
104	20240103	140418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	-20	5	-0.37	324008960	60301	110.86	5320	5460	5290	6960	3760	5360	5373.19	1.68	0	-15704	5420	5390	5330	5300	5240	5405	5315	82	1600	500	3960	10	1	16354800	873	8.71	0.81	12	0.37	613.00	6570.00	7750	20230407	-31.10	4855	20230103	9.99	5460	-2.20	20240103	5270	1.33	20240102	7750	-31.10	20230407	4855	9.99	20230103	3.91	N	036640	500	81 억		274422	N	N	0	N	00	N
105	20240103	130419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	30	2	0.56	242752820	45173	83.05	5320	5460	5290	6960	3760	5360	5373.85	1.68	0	-10958	5420	5390	5330	5300	5240	5405	5315	82	1600	500	3960	10	1	16354800	882	8.79	0.82	12	0.28	613.00	6570.00	7750	20230407	-30.45	4855	20230103	11.02	5460	-1.28	20240103	5270	2.28	20240102	7750	-30.45	20230407	4855	11.02	20230103	3.91	N	036640	500	81 억		274422	N	N	0	N	00	N
106	20240103	120422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	40	2	0.75	204534010	38087	70.02	5320	5460	5290	6960	3760	5360	5370.18	1.68	0	-5571	5420	5390	5330	5300	5240	5405	5315	82	1600	500	3960	10	1	16354800	883	8.81	0.82	12	0.23	613.00	6570.00	7750	20230407	-30.32	4855	20230103	11.23	5460	-1.10	20240103	5270	2.47	20240102	7750	-30.32	20230407	4855	11.23	20230103	3.91	N	036640	500	81 억		274422	N	N	0	N	00	N
107	20240103	110419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5390	30	2	0.56	200955580	37423	68.80	5320	5460	5290	6960	3760	5360	5369.84	1.68	0	-5326	5420	5390	5330	5300	5240	5405	5315	82	1600	500	3960	10	1	16354800	882	8.79	0.82	12	0.23	613.00	6570.00	7750	20230407	-30.45	4855	20230103	11.02	5460	-1.28	20240103	5270	2.28	20240102	7750	-30.45	20230407	4855	11.02	20230103	3.91	N	036640	500	81 억		274422	N	N	0	N	00	N
108	20240103	100419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-30	5	-0.56	33328100	6278	11.54	5320	5340	5290	6960	3760	5360	5308.71	1.68	0	-1270	5420	5390	5330	5300	5240	5405	5315	82	1600	500	3960	10	1	16354800	872	8.69	0.81	12	0.04	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	5360	-0.56	20240102	5270	1.14	20240102	7750	-31.23	20230407	4855	9.78	20230103	3.91	N	036640	500	81 억		274422	N	N	0	N	00	N
109	20240103	090418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-30	5	-0.56	6119650	1151	2.12	5320	5330	5300	6960	3760	5360	5316.81	1.68	0	-263	5420	5390	5330	5300	5240	5405	5315	82	1600	500	3960	10	1	16354800	872	8.69	0.81	12	0.01	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	5360	-0.56	20240102	5270	1.14	20240102	7750	-31.23	20230407	4855	9.78	20230103	3.91	N	036640	500	81 억		274422	N	N	0	N	00	N
110	20240102	160419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5360	-20	5	-0.37	288338270	54256	127.04	5320	5360	5270	6990	3770	5380	5314.35	1.59	0	14138	5473	5426	5373	5326	5273	5400	5300	82	1610	500	3980	10	1	16354800	877	8.74	0.82	12	0.33	613.00	6570.00	7750	20230407	-30.84	4855	20230103	10.40	5360	0.00	20240102	5270	1.71	20240102	7750	-30.84	20230407	4855	10.40	20230103	3.88	N	036640	500	81 억		260284	N	N	0	N	00	N
111	20240102	150419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-50	5	-0.93	260898480	49121	115.02	5320	5350	5270	6990	3770	5380	5311.34	1.59	0	14114	5473	5426	5373	5326	5273	5400	5300	82	1610	500	3980	10	1	16354800	872	8.69	0.81	12	0.30	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	5350	-0.37	20240102	5270	1.14	20240102	7750	-31.23	20230407	4855	9.78	20230103	3.88	N	036640	500	81 억		260284	N	N	0	N	00	N
112	20240102	140419	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-50	5	-0.93	232857030	43850	102.67	5320	5350	5270	6990	3770	5380	5310.31	1.59	0	11537	5473	5426	5373	5326	5273	5400	5300	82	1610	500	3980	10	1	16354800	872	8.69	0.81	12	0.27	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	5350	-0.37	20240102	5270	1.14	20240102	7750	-31.23	20230407	4855	9.78	20230103	3.88	N	036640	500	81 억		260284	N	N	0	N	00	N
113	20240102	130417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-50	5	-0.93	187458590	35304	82.66	5320	5350	5270	6990	3770	5380	5309.84	1.59	0	11424	5473	5426	5373	5326	5273	5400	5300	82	1610	500	3980	10	1	16354800	872	8.69	0.81	12	0.22	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	5350	-0.37	20240102	5270	1.14	20240102	7750	-31.23	20230407	4855	9.78	20230103	3.88	N	036640	500	81 억		260284	N	N	0	N	00	N
114	20240102	120417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-50	5	-0.93	173741290	32724	76.62	5320	5350	5270	6990	3770	5380	5309.29	1.59	0	11056	5473	5426	5373	5326	5273	5400	5300	82	1610	500	3980	10	1	16354800	872	8.69	0.81	12	0.20	613.00	6570.00	7750	20230407	-31.23	4855	20230103	9.78	5350	-0.37	20240102	5270	1.14	20240102	7750	-31.23	20230407	4855	9.78	20230103	3.88	N	036640	500	81 억		260284	N	N	0	N	00	N
115	20240102	110416	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	-70	5	-1.30	142214720	26795	62.74	5320	5350	5270	6990	3770	5380	5307.51	1.59	0	7334	5473	5426	5373	5326	5273	5400	5300	82	1610	500	3980	10	1	16354800	868	8.66	0.81	12	0.16	613.00	6570.00	7750	20230407	-31.48	4855	20230103	9.37	5350	-0.75	20240102	5270	0.76	20240102	7750	-31.48	20230407	4855	9.37	20230103	3.88	N	036640	500	81 억		260284	N	N	0	N	00	N
116	20240102	100412	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-60	5	-1.12	38208240	7182	16.82	5320	5320	5320	6990	3770	5380	5320.00	1.59	0	-1537	5473	5426	5373	5326	5273	5400	5300	82	1610	500	3980	10	1	16354800	870	8.68	0.81	12	0.04	613.00	6570.00	7750	20230407	-31.35	4855	20230103	9.58	5320	0.00	20240102	5320	0.00	20240102	7750	-31.35	20230407	4855	9.58	20230103	3.88	N	036640	500	81 억		260284	N	N	0	N	00	N
117	20240102	090408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5380	0	3	0.00	0	0	0.00	0	0	0	6990	3770	5380	0.00	1.59	0	0	5473	5426	5373	5326	5273	5400	5300	82	1610	500	3980	10	1	16354800	880	8.78	0.82	12	0.00	613.00	6570.00	7750	20230407	-30.58	4855	20230103	10.81	0	0.00	0	0	0.00	0	7750	-30.58	20230407	4855	10.81	20230103	3.88	N	036640	500	81 억		260284	N	N	0	N	00	N