KissMeData/083660/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	120701	51	100.00	KOSDAQ		화학	N	N	N	N		N	1348	-9	5	-0.66	39188316	29153	196.77	1363	1387	1320	1764	950	1357	1344.23	0.25	0	2582	1417	1386	1369	1338	1321	1378	1330	122	407	200	0	1	1	61247181	826	-4.33	12.04	12	0.05	-311.00	112.00	2190	20230526	-38.45	688	20230221	95.93	1465	-7.99	20240112	1270	6.14	20240105	2190	-38.45	20230526	688	95.93	20230221	0.00	N	083660	200	122 억		155217	N	N	0	N	00	N
3	20240123	110659	51	100.00	KOSDAQ		화학	N	N	N	N		N	1343	-14	5	-1.03	22847106	16889	113.99	1363	1387	1320	1764	950	1357	1352.78	0.25	0	-485	1417	1386	1369	1338	1321	1378	1330	122	407	200	0	1	1	61247181	823	-4.32	11.99	12	0.03	-311.00	112.00	2190	20230526	-38.68	688	20230221	95.20	1465	-8.33	20240112	1270	5.75	20240105	2190	-38.68	20230526	688	95.20	20230221	0.00	N	083660	200	122 억		155217	N	N	0	N	00	N
4	20240123	100659	51	100.00	KOSDAQ		화학	N	N	N	N		N	1356	-1	5	-0.07	11690027	8528	57.56	1363	1387	1356	1764	950	1357	1370.78	0.25	0	314	1417	1386	1369	1338	1321	1378	1330	122	407	200	0	1	1	61247181	831	-4.36	12.11	12	0.01	-311.00	112.00	2190	20230526	-38.08	688	20230221	97.09	1465	-7.44	20240112	1270	6.77	20240105	2190	-38.08	20230526	688	97.09	20230221	0.00	N	083660	200	122 억		155217	N	N	0	N	00	N
5	20240123	090659	51	100.00	KOSDAQ		화학	N	N	N	N		N	1356	-1	5	-0.07	1221711	886	5.98	1363	1387	1356	1764	950	1357	1378.91	0.25	0	-82	1417	1386	1369	1338	1321	1378	1330	122	407	200	0	1	1	61247181	831	-4.36	12.11	12	0.00	-311.00	112.00	2190	20230526	-38.08	688	20230221	97.09	1465	-7.44	20240112	1270	6.77	20240105	2190	-38.08	20230526	688	97.09	20230221	0.00	N	083660	200	122 억		155217	N	N	0	N	00	N
6	20240119	160654	51	100.00	KOSDAQ		화학	N	N	N	N		N	1368	-32	5	-2.29	135784097	98996	190.06	1372	1424	1355	1820	980	1400	1371.61	0.26	0	-1164	1499	1449	1360	1310	1221	1405	1266	122	420	200	0	1	1	61247181	838	-4.40	12.21	12	0.16	-311.00	112.00	2190	20230526	-37.53	688	20230221	98.84	1465	-6.62	20240112	1270	7.72	20240105	2190	-37.53	20230526	688	98.84	20230221	0.00	N	083660	200	122 억		156838	N	N	0	N	00	N
7	20240119	150657	51	100.00	KOSDAQ		화학	N	N	N	N		N	1368	-32	5	-2.29	135490001	98781	189.65	1372	1424	1355	1820	980	1400	1371.62	0.26	0	-992	1499	1449	1360	1310	1221	1405	1266	122	420	200	0	1	1	61247181	838	-4.40	12.21	12	0.16	-311.00	112.00	2190	20230526	-37.53	688	20230221	98.84	1465	-6.62	20240112	1270	7.72	20240105	2190	-37.53	20230526	688	98.84	20230221	0.00	N	083660	200	122 억		156838	N	N	0	N	00	N
8	20240119	140655	51	100.00	KOSDAQ		화학	N	N	N	N		N	1356	-44	5	-3.14	117547919	85569	164.28	1372	1424	1356	1820	980	1400	1373.72	0.26	0	-586	1499	1449	1360	1310	1221	1405	1266	122	420	200	0	1	1	61247181	831	-4.36	12.11	12	0.14	-311.00	112.00	2190	20230526	-38.08	688	20230221	97.09	1465	-7.44	20240112	1270	6.77	20240105	2190	-38.08	20230526	688	97.09	20230221	0.00	N	083660	200	122 억		156838	N	N	0	N	00	N
9	20240119	130655	51	100.00	KOSDAQ		화학	N	N	N	N		N	1372	-28	5	-2.00	115494427	84059	161.39	1372	1424	1359	1820	980	1400	1373.97	0.26	0	-491	1499	1449	1360	1310	1221	1405	1266	122	420	200	0	1	1	61247181	840	-4.41	12.25	12	0.14	-311.00	112.00	2190	20230526	-37.35	688	20230221	99.42	1465	-6.35	20240112	1270	8.03	20240105	2190	-37.35	20230526	688	99.42	20230221	0.00	N	083660	200	122 억		156838	N	N	0	N	00	N
10	20240119	120658	51	100.00	KOSDAQ		화학	N	N	N	N		N	1373	-27	5	-1.93	107857548	78465	150.65	1372	1424	1360	1820	980	1400	1374.59	0.26	0	-352	1499	1449	1360	1310	1221	1405	1266	122	420	200	0	1	1	61247181	841	-4.41	12.26	12	0.13	-311.00	112.00	2190	20230526	-37.31	688	20230221	99.56	1465	-6.28	20240112	1270	8.11	20240105	2190	-37.31	20230526	688	99.56	20230221	0.00	N	083660	200	122 억		156838	N	N	0	N	00	N
11	20240119	110658	51	100.00	KOSDAQ		화학	N	N	N	N		N	1373	-27	5	-1.93	85081901	61866	118.78	1372	1424	1360	1820	980	1400	1375.26	0.26	0	-315	1499	1449	1360	1310	1221	1405	1266	122	420	200	0	1	1	61247181	841	-4.41	12.26	12	0.10	-311.00	112.00	2190	20230526	-37.31	688	20230221	99.56	1465	-6.28	20240112	1270	8.11	20240105	2190	-37.31	20230526	688	99.56	20230221	0.00	N	083660	200	122 억		156838	N	N	0	N	00	N
12	20240119	100702	51	100.00	KOSDAQ		화학	N	N	N	N		N	1380	-20	5	-1.43	19136879	13868	26.63	1372	1424	1360	1820	980	1400	1379.93	0.26	0	-63	1499	1449	1360	1310	1221	1405	1266	122	420	200	0	1	1	61247181	845	-4.44	12.32	12	0.02	-311.00	112.00	2190	20230526	-36.99	688	20230221	100.58	1465	-5.80	20240112	1270	8.66	20240105	2190	-36.99	20230526	688	100.58	20230221	0.00	N	083660	200	122 억		156838	N	N	0	N	00	N
13	20240119	090654	51	100.00	KOSDAQ		화학	N	N	N	N		N	1378	-22	5	-1.57	1628473	1164	2.23	1372	1410	1372	1820	980	1400	1399.03	0.26	0	-358	1499	1449	1360	1310	1221	1405	1266	122	420	200	0	1	1	61247181	844	-4.43	12.30	12	0.00	-311.00	112.00	2190	20230526	-37.08	688	20230221	100.29	1465	-5.94	20240112	1270	8.50	20240105	2190	-37.08	20230526	688	100.29	20230221	0.00	N	083660	200	122 억		156838	N	N	0	N	00	N
14	20240118	160653	51	100.00	KOSDAQ		화학	N	N	N	N		N	1400	5	2	0.36	68850363	52086	55.15	1410	1410	1271	1813	977	1395	1321.86	0.25	0	868	1491	1442	1377	1328	1263	1410	1296	122	418	200	0	1	1	61247181	857	-4.50	12.50	12	0.09	-311.00	112.00	2190	20230526	-36.07	688	20230221	103.49	1465	-4.44	20240112	1270	10.24	20240105	2190	-36.07	20230526	688	103.49	20230221	0.00	N	083660	200	122 억		155970	N	N	0	N	00	N
15	20240118	150654	51	100.00	KOSDAQ		화학	N	N	N	N		N	1392	-3	5	-0.22	67594048	51186	54.20	1410	1410	1271	1813	977	1395	1320.56	0.25	0	906	1491	1442	1377	1328	1263	1410	1296	122	418	200	0	1	1	61247181	853	-4.48	12.43	12	0.08	-311.00	112.00	2190	20230526	-36.44	688	20230221	102.33	1465	-4.98	20240112	1270	9.61	20240105	2190	-36.44	20230526	688	102.33	20230221	0.00	N	083660	200	122 억		155970	N	N	0	N	00	N
16	20240118	140655	51	100.00	KOSDAQ		화학	N	N	N	N		N	1394	-1	5	-0.07	65987079	50025	52.97	1410	1410	1271	1813	977	1395	1319.08	0.25	0	1628	1491	1442	1377	1328	1263	1410	1296	122	418	200	0	1	1	61247181	854	-4.48	12.45	12	0.08	-311.00	112.00	2190	20230526	-36.35	688	20230221	102.62	1465	-4.85	20240112	1270	9.76	20240105	2190	-36.35	20230526	688	102.62	20230221	0.00	N	083660	200	122 억		155970	N	N	0	N	00	N
17	20240118	130654	51	100.00	KOSDAQ		화학	N	N	N	N		N	1380	-15	5	-1.08	60037169	45660	48.35	1410	1410	1271	1813	977	1395	1314.87	0.25	0	2403	1491	1442	1377	1328	1263	1410	1296	122	418	200	0	1	1	61247181	845	-4.44	12.32	12	0.07	-311.00	112.00	2190	20230526	-36.99	688	20230221	100.58	1465	-5.80	20240112	1270	8.66	20240105	2190	-36.99	20230526	688	100.58	20230221	0.00	N	083660	200	122 억		155970	N	N	0	N	00	N
18	20240118	120655	51	100.00	KOSDAQ		화학	N	N	N	N		N	1399	4	2	0.29	59821876	45504	48.18	1410	1410	1271	1813	977	1395	1314.65	0.25	0	2558	1491	1442	1377	1328	1263	1410	1296	122	418	200	0	1	1	61247181	857	-4.50	12.49	12	0.07	-311.00	112.00	2190	20230526	-36.12	688	20230221	103.34	1465	-4.51	20240112	1270	10.16	20240105	2190	-36.12	20230526	688	103.34	20230221	0.00	N	083660	200	122 억		155970	N	N	0	N	00	N
19	20240118	110656	51	100.00	KOSDAQ		화학	N	N	N	N		N	1403	8	2	0.57	58082240	44246	46.85	1410	1410	1271	1813	977	1395	1312.71	0.25	0	3485	1491	1442	1377	1328	1263	1410	1296	122	418	200	0	1	1	61247181	859	-4.51	12.53	12	0.07	-311.00	112.00	2190	20230526	-35.94	688	20230221	103.92	1465	-4.23	20240112	1270	10.47	20240105	2190	-35.94	20230526	688	103.92	20230221	0.00	N	083660	200	122 억		155970	N	N	0	N	00	N
20	20240118	100653	51	100.00	KOSDAQ		화학	N	N	N	N		N	1406	11	2	0.79	57289952	43679	46.25	1410	1410	1271	1813	977	1395	1311.61	0.25	0	3997	1491	1442	1377	1328	1263	1410	1296	122	418	200	0	1	1	61247181	861	-4.52	12.55	12	0.07	-311.00	112.00	2190	20230526	-35.80	688	20230221	104.36	1465	-4.03	20240112	1270	10.71	20240105	2190	-35.80	20230526	688	104.36	20230221	0.00	N	083660	200	122 억		155970	N	N	0	N	00	N
21	20240118	090653	51	100.00	KOSDAQ		화학	N	N	N	N		N	1335	-60	5	-4.30	142920	107	0.11	1410	1410	1335	1813	977	1395	1335.70	0.25	0	0	1491	1442	1377	1328	1263	1410	1296	122	418	200	0	1	1	61247181	818	-4.29	11.92	12	0.00	-311.00	112.00	2190	20230526	-39.04	688	20230221	94.04	1465	-8.87	20240112	1270	5.12	20240105	2190	-39.04	20230526	688	94.04	20230221	0.00	N	083660	200	122 억		155970	Y	N	0	N	00	N
22	20240117	160652	51	100.00	KOSDAQ		화학	N	N	N	N		N	1395	-20	5	-1.41	128167262	94443	137.39	1415	1426	1312	1839	991	1415	1357.09	0.24	0	6432	1485	1450	1415	1380	1345	1467	1397	122	424	200	0	1	1	61247181	854	-4.49	12.46	12	0.15	-311.00	112.00	2190	20230526	-36.30	688	20230221	102.76	1465	-4.78	20240112	1270	9.84	20240105	2190	-36.30	20230526	688	102.76	20230221	0.00	N	083660	200	122 억		149518	N	N	0	N	00	N
23	20240117	150655	51	100.00	KOSDAQ		화학	N	N	N	N		N	1395	-20	5	-1.41	127366532	93869	136.55	1415	1426	1312	1839	991	1415	1356.85	0.24	0	6452	1485	1450	1415	1380	1345	1467	1397	122	424	200	0	1	1	61247181	854	-4.49	12.46	12	0.15	-311.00	112.00	2190	20230526	-36.30	688	20230221	102.76	1465	-4.78	20240112	1270	9.84	20240105	2190	-36.30	20230526	688	102.76	20230221	0.00	N	083660	200	122 억		149518	N	N	0	N	00	N
24	20240117	140653	51	100.00	KOSDAQ		화학	N	N	N	N		N	1396	-19	5	-1.34	124441083	91759	133.48	1415	1426	1312	1839	991	1415	1356.17	0.24	0	6321	1485	1450	1415	1380	1345	1467	1397	122	424	200	0	1	1	61247181	855	-4.49	12.46	12	0.15	-311.00	112.00	2190	20230526	-36.26	688	20230221	102.91	1465	-4.71	20240112	1270	9.92	20240105	2190	-36.26	20230526	688	102.91	20230221	0.00	N	083660	200	122 억		149518	N	N	0	N	00	N
25	20240117	130653	51	100.00	KOSDAQ		화학	N	N	N	N		N	1413	-2	5	-0.14	113557868	83949	122.12	1415	1426	1312	1839	991	1415	1352.70	0.24	0	6689	1485	1450	1415	1380	1345	1467	1397	122	424	200	0	1	1	61247181	865	-4.54	12.62	12	0.14	-311.00	112.00	2190	20230526	-35.48	688	20230221	105.38	1465	-3.55	20240112	1270	11.26	20240105	2190	-35.48	20230526	688	105.38	20230221	0.00	N	083660	200	122 억		149518	N	N	0	N	00	N
26	20240117	120654	51	100.00	KOSDAQ		화학	N	N	N	N		N	1416	1	2	0.07	111624117	82572	120.12	1415	1426	1312	1839	991	1415	1351.84	0.24	0	7015	1485	1450	1415	1380	1345	1467	1397	122	424	200	0	1	1	61247181	867	-4.55	12.64	12	0.13	-311.00	112.00	2190	20230526	-35.34	688	20230221	105.81	1465	-3.34	20240112	1270	11.50	20240105	2190	-35.34	20230526	688	105.81	20230221	0.00	N	083660	200	122 억		149518	N	N	0	N	00	N
27	20240117	110654	51	100.00	KOSDAQ		화학	N	N	N	N		N	1417	2	2	0.14	101527254	75414	109.71	1415	1426	1312	1839	991	1415	1346.27	0.24	0	7286	1485	1450	1415	1380	1345	1467	1397	122	424	200	0	1	1	61247181	868	-4.56	12.65	12	0.12	-311.00	112.00	2190	20230526	-35.30	688	20230221	105.96	1465	-3.28	20240112	1270	11.57	20240105	2190	-35.30	20230526	688	105.96	20230221	0.00	N	083660	200	122 억		149518	N	N	0	N	00	N
28	20240117	100651	51	100.00	KOSDAQ		화학	N	N	N	N		N	1414	-1	5	-0.07	93935527	69978	101.80	1415	1426	1312	1839	991	1415	1342.36	0.24	0	7175	1485	1450	1415	1380	1345	1467	1397	122	424	200	0	1	1	61247181	866	-4.55	12.62	12	0.11	-311.00	112.00	2190	20230526	-35.43	688	20230221	105.52	1465	-3.48	20240112	1270	11.34	20240105	2190	-35.43	20230526	688	105.52	20230221	0.00	N	083660	200	122 억		149518	N	N	0	N	00	N
29	20240117	090654	51	100.00	KOSDAQ		화학	N	N	N	N		N	1426	11	2	0.78	17079	12	0.02	1415	1426	1415	1839	991	1415	1423.25	0.24	0	0	1485	1450	1415	1380	1345	1467	1397	122	424	200	0	1	1	61247181	873	-4.59	12.73	12	0.00	-311.00	112.00	2190	20230526	-34.89	688	20230221	107.27	1465	-2.66	20240112	1270	12.28	20240105	2190	-34.89	20230526	688	107.27	20230221	0.00	N	083660	200	122 억		149518	N	N	0	N	00	N
30	20240116	160651	51	100.00	KOSDAQ		화학	N	N	N	N		N	1415	-10	5	-0.70	96572080	68742	106.49	1381	1450	1380	1852	998	1425	1404.85	0.24	0	-144	1493	1458	1424	1389	1355	1442	1373	122	427	200	0	1	1	61247181	867	-4.55	12.63	12	0.11	-311.00	112.00	2190	20230526	-35.39	688	20230221	105.67	1465	-3.41	20240112	1270	11.42	20240105	2190	-35.39	20230526	688	105.67	20230221	0.00	N	083660	200	122 억		149662	N	N	0	N	00	N
31	20240116	150651	51	100.00	KOSDAQ		화학	N	N	N	N		N	1414	-11	5	-0.77	96255212	68518	106.15	1381	1450	1380	1852	998	1425	1404.82	0.24	0	-144	1493	1458	1424	1389	1355	1442	1373	122	427	200	0	1	1	61247181	866	-4.55	12.62	12	0.11	-311.00	112.00	2190	20230526	-35.43	688	20230221	105.52	1465	-3.48	20240112	1270	11.34	20240105	2190	-35.43	20230526	688	105.52	20230221	0.00	N	083660	200	122 억		149662	N	N	0	N	00	N
32	20240116	140651	51	100.00	KOSDAQ		화학	N	N	N	N		N	1411	-14	5	-0.98	93872843	66830	103.53	1381	1450	1380	1852	998	1425	1404.65	0.24	0	-133	1493	1458	1424	1389	1355	1442	1373	122	427	200	0	1	1	61247181	864	-4.54	12.60	12	0.11	-311.00	112.00	2190	20230526	-35.57	688	20230221	105.09	1465	-3.69	20240112	1270	11.10	20240105	2190	-35.57	20230526	688	105.09	20230221	0.00	N	083660	200	122 억		149662	N	N	0	N	00	N
33	20240116	130653	51	100.00	KOSDAQ		화학	N	N	N	N		N	1410	-15	5	-1.05	91324464	65022	100.73	1381	1450	1380	1852	998	1425	1404.52	0.24	0	-47	1493	1458	1424	1389	1355	1442	1373	122	427	200	0	1	1	61247181	864	-4.53	12.59	12	0.11	-311.00	112.00	2190	20230526	-35.62	688	20230221	104.94	1465	-3.75	20240112	1270	11.02	20240105	2190	-35.62	20230526	688	104.94	20230221	0.00	N	083660	200	122 억		149662	N	N	0	N	00	N
34	20240116	120651	51	100.00	KOSDAQ		화학	N	N	N	N		N	1412	-13	5	-0.91	77926916	55347	85.74	1381	1450	1380	1852	998	1425	1407.97	0.24	0	-329	1493	1458	1424	1389	1355	1442	1373	122	427	200	0	1	1	61247181	865	-4.54	12.61	12	0.09	-311.00	112.00	2190	20230526	-35.53	688	20230221	105.23	1465	-3.62	20240112	1270	11.18	20240105	2190	-35.53	20230526	688	105.23	20230221	0.00	N	083660	200	122 억		149662	N	N	0	N	00	N
35	20240116	110649	51	100.00	KOSDAQ		화학	N	N	N	N		N	1415	-10	5	-0.70	52009132	36773	56.97	1381	1450	1381	1852	998	1425	1414.33	0.24	0	-1129	1493	1458	1424	1389	1355	1442	1373	122	427	200	0	1	1	61247181	867	-4.55	12.63	12	0.06	-311.00	112.00	2190	20230526	-35.39	688	20230221	105.67	1465	-3.41	20240112	1270	11.42	20240105	2190	-35.39	20230526	688	105.67	20230221	0.00	N	083660	200	122 억		149662	N	N	0	N	00	N
36	20240116	100651	51	100.00	KOSDAQ		화학	N	N	N	N		N	1395	-30	5	-2.11	47984245	33907	52.53	1381	1450	1381	1852	998	1425	1415.17	0.24	0	-720	1493	1458	1424	1389	1355	1442	1373	122	427	200	0	1	1	61247181	854	-4.49	12.46	12	0.06	-311.00	112.00	2190	20230526	-36.30	688	20230221	102.76	1465	-4.78	20240112	1270	9.84	20240105	2190	-36.30	20230526	688	102.76	20230221	0.00	N	083660	200	122 억		149662	N	N	0	N	00	N
37	20240116	090649	51	100.00	KOSDAQ		화학	N	N	N	N		N	1450	25	2	1.75	4754172	3339	5.17	1381	1450	1381	1852	998	1425	1423.83	0.24	0	-767	1493	1458	1424	1389	1355	1442	1373	122	427	200	0	1	1	61247181	888	-4.66	12.95	12	0.01	-311.00	112.00	2190	20230526	-33.79	688	20230221	110.76	1465	-1.02	20240112	1270	14.17	20240105	2190	-33.79	20230526	688	110.76	20230221	0.00	N	083660	200	122 억		149662	N	N	0	N	00	N
38	20240115	160648	51	100.00	KOSDAQ		화학	N	N	N	N		N	1425	14	2	0.99	91693096	64357	166.10	1459	1459	1390	1834	988	1411	1424.76	0.24	0	-211	1483	1447	1429	1393	1375	1438	1384	122	423	200	0	1	1	61247181	873	-4.58	12.72	12	0.11	-311.00	112.00	2190	20230526	-34.93	688	20230221	107.12	1465	-2.73	20240112	1270	12.20	20240105	2190	-34.93	20230526	688	107.12	20230221	0.00	N	083660	200	122 억		149873	N	N	0	N	00	N
39	20240115	150650	51	100.00	KOSDAQ		화학	N	N	N	N		N	1425	14	2	0.99	83368002	58513	151.02	1459	1459	1390	1834	988	1411	1424.78	0.24	0	-211	1483	1447	1429	1393	1375	1438	1384	122	423	200	0	1	1	61247181	873	-4.58	12.72	12	0.10	-311.00	112.00	2190	20230526	-34.93	688	20230221	107.12	1465	-2.73	20240112	1270	12.20	20240105	2190	-34.93	20230526	688	107.12	20230221	0.00	N	083660	200	122 억		149873	N	N	0	N	00	N
40	20240115	140650	51	100.00	KOSDAQ		화학	N	N	N	N		N	1428	17	2	1.20	66054986	46266	119.41	1459	1459	1390	1834	988	1411	1427.72	0.24	0	711	1483	1447	1429	1393	1375	1438	1384	122	423	200	0	1	1	61247181	875	-4.59	12.75	12	0.08	-311.00	112.00	2190	20230526	-34.79	688	20230221	107.56	1465	-2.53	20240112	1270	12.44	20240105	2190	-34.79	20230526	688	107.56	20230221	0.00	N	083660	200	122 억		149873	N	N	0	N	00	N
41	20240115	130648	51	100.00	KOSDAQ		화학	N	N	N	N		N	1420	9	2	0.64	64489305	45160	116.56	1459	1459	1390	1834	988	1411	1428.02	0.24	0	335	1483	1447	1429	1393	1375	1438	1384	122	423	200	0	1	1	61247181	870	-4.57	12.68	12	0.07	-311.00	112.00	2190	20230526	-35.16	688	20230221	106.40	1465	-3.07	20240112	1270	11.81	20240105	2190	-35.16	20230526	688	106.40	20230221	0.00	N	083660	200	122 억		149873	N	N	0	N	00	N
42	20240115	120649	51	100.00	KOSDAQ		화학	N	N	N	N		N	1418	7	2	0.50	55962564	39178	101.12	1459	1459	1390	1834	988	1411	1428.42	0.24	0	464	1483	1447	1429	1393	1375	1438	1384	122	423	200	0	1	1	61247181	868	-4.56	12.66	12	0.06	-311.00	112.00	2190	20230526	-35.25	688	20230221	106.10	1465	-3.21	20240112	1270	11.65	20240105	2190	-35.25	20230526	688	106.10	20230221	0.00	N	083660	200	122 억		149873	N	N	0	N	00	N
43	20240115	110648	51	100.00	KOSDAQ		화학	N	N	N	N		N	1440	29	2	2.06	22197169	15459	39.90	1459	1459	1390	1834	988	1411	1435.87	0.24	0	58	1483	1447	1429	1393	1375	1438	1384	122	423	200	0	1	1	61247181	882	-4.63	12.86	12	0.03	-311.00	112.00	2190	20230526	-34.25	688	20230221	109.30	1465	-1.71	20240112	1270	13.39	20240105	2190	-34.25	20230526	688	109.30	20230221	0.00	N	083660	200	122 억		149873	N	N	0	N	00	N
44	20240115	100646	51	100.00	KOSDAQ		화학	N	N	N	N		N	1445	34	2	2.41	10994971	7654	19.75	1459	1459	1390	1834	988	1411	1436.50	0.24	0	46	1483	1447	1429	1393	1375	1438	1384	122	423	200	0	1	1	61247181	885	-4.65	12.90	12	0.01	-311.00	112.00	2190	20230526	-34.02	688	20230221	110.03	1465	-1.37	20240112	1270	13.78	20240105	2190	-34.02	20230526	688	110.03	20230221	0.00	N	083660	200	122 억		149873	N	N	0	N	00	N
45	20240115	090648	51	100.00	KOSDAQ		화학	N	N	N	N		N	1456	45	2	3.19	422271	298	0.77	1459	1459	1390	1834	988	1411	1417.02	0.24	0	-13	1483	1447	1429	1393	1375	1438	1384	122	423	200	0	1	1	61247181	892	-4.68	13.00	12	0.00	-311.00	112.00	2190	20230526	-33.52	688	20230221	111.63	1465	-0.61	20240112	1270	14.65	20240105	2190	-33.52	20230526	688	111.63	20230221	0.00	N	083660	200	122 억		149873	N	N	0	N	00	N
46	20240112	160644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1411	-21	5	-1.47	55314877	38743	122.37	1465	1465	1411	1861	1003	1432	1427.88	0.25	0	-1354	1457	1444	1422	1409	1387	1433	1398	122	429	200	0	1	1	61247181	864	-4.54	12.60	12	0.06	-311.00	112.00	2190	20230526	-35.57	688	20230221	105.09	1465	-3.69	20240112	1270	11.10	20240105	2190	-35.57	20230526	688	105.09	20230221	0.00	N	083660	200	122 억		151227	N	N	0	N	00	N
47	20240112	150647	51	100.00	KOSDAQ		화학	N	N	N	N		N	1413	-19	5	-1.33	51892271	36319	114.71	1465	1465	1413	1861	1003	1432	1428.79	0.25	0	-1367	1457	1444	1422	1409	1387	1433	1398	122	429	200	0	1	1	61247181	865	-4.54	12.62	12	0.06	-311.00	112.00	2190	20230526	-35.48	688	20230221	105.38	1465	-3.55	20240112	1270	11.26	20240105	2190	-35.48	20230526	688	105.38	20230221	0.00	N	083660	200	122 억		151227	N	N	0	N	00	N
48	20240112	140646	51	100.00	KOSDAQ		화학	N	N	N	N		N	1434	2	2	0.14	40886275	28585	90.28	1465	1465	1414	1861	1003	1432	1430.34	0.25	0	-1365	1457	1444	1422	1409	1387	1433	1398	122	429	200	0	1	1	61247181	878	-4.61	12.80	12	0.05	-311.00	112.00	2190	20230526	-34.52	688	20230221	108.43	1465	-2.12	20240112	1270	12.91	20240105	2190	-34.52	20230526	688	108.43	20230221	0.00	N	083660	200	122 억		151227	N	N	0	N	00	N
49	20240112	130643	51	100.00	KOSDAQ		화학	N	N	N	N		N	1434	2	2	0.14	32668333	22850	72.17	1465	1465	1414	1861	1003	1432	1429.69	0.25	0	-1119	1457	1444	1422	1409	1387	1433	1398	122	429	200	0	1	1	61247181	878	-4.61	12.80	12	0.04	-311.00	112.00	2190	20230526	-34.52	688	20230221	108.43	1465	-2.12	20240112	1270	12.91	20240105	2190	-34.52	20230526	688	108.43	20230221	0.00	N	083660	200	122 억		151227	N	N	0	N	00	N
50	20240112	120646	51	100.00	KOSDAQ		화학	N	N	N	N		N	1434	2	2	0.14	32668333	22850	72.17	1465	1465	1414	1861	1003	1432	1429.69	0.25	0	-1119	1457	1444	1422	1409	1387	1433	1398	122	429	200	0	1	1	61247181	878	-4.61	12.80	12	0.04	-311.00	112.00	2190	20230526	-34.52	688	20230221	108.43	1465	-2.12	20240112	1270	12.91	20240105	2190	-34.52	20230526	688	108.43	20230221	0.00	N	083660	200	122 억		151227	N	N	0	N	00	N
51	20240112	110643	51	100.00	KOSDAQ		화학	N	N	N	N		N	1436	4	2	0.28	30923983	21634	68.33	1465	1465	1414	1861	1003	1432	1429.42	0.25	0	-1116	1457	1444	1422	1409	1387	1433	1398	122	429	200	0	1	1	61247181	880	-4.62	12.82	12	0.04	-311.00	112.00	2190	20230526	-34.43	688	20230221	108.72	1465	-1.98	20240112	1270	13.07	20240105	2190	-34.43	20230526	688	108.72	20230221	0.00	N	083660	200	122 억		151227	N	N	0	N	00	N
52	20240112	100644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1437	5	2	0.35	30551943	21375	67.51	1465	1465	1414	1861	1003	1432	1429.33	0.25	0	-1028	1457	1444	1422	1409	1387	1433	1398	122	429	200	0	1	1	61247181	880	-4.62	12.83	12	0.03	-311.00	112.00	2190	20230526	-34.38	688	20230221	108.87	1465	-1.91	20240112	1270	13.15	20240105	2190	-34.38	20230526	688	108.87	20230221	0.00	N	083660	200	122 억		151227	N	N	0	N	00	N
53	20240112	090644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1462	30	2	2.09	425947	293	0.93	1465	1465	1440	1861	1003	1432	1453.74	0.25	0	-8	1457	1444	1422	1409	1387	1433	1398	122	429	200	0	1	1	61247181	895	-4.70	13.05	12	0.00	-311.00	112.00	2190	20230526	-33.24	688	20230221	112.50	1465	-0.20	20240112	1270	15.12	20240105	2190	-33.24	20230526	688	112.50	20230221	0.00	N	083660	200	122 억		151227	N	N	0	N	00	N
54	20240111	160641	51	100.00	KOSDAQ		화학	N	N	N	N		N	1432	6	2	0.42	45153777	31659	46.64	1435	1435	1400	1853	999	1426	1426.25	0.25	0	-694	1486	1455	1419	1388	1352	1471	1404	122	427	200	0	1	1	61247181	877	-4.60	12.79	12	0.05	-311.00	112.00	2190	20230526	-34.61	688	20230221	108.14	1461	-1.98	20240108	1270	12.76	20240105	2190	-34.61	20230526	688	108.14	20230221	0.00	N	083660	200	122 억		151921	N	N	0	N	00	N
55	20240111	150645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1432	6	2	0.42	44656873	31312	46.13	1435	1435	1400	1853	999	1426	1426.19	0.25	0	-695	1486	1455	1419	1388	1352	1471	1404	122	427	200	0	1	1	61247181	877	-4.60	12.79	12	0.05	-311.00	112.00	2190	20230526	-34.61	688	20230221	108.14	1461	-1.98	20240108	1270	12.76	20240105	2190	-34.61	20230526	688	108.14	20230221	0.00	N	083660	200	122 억		151921	N	N	0	N	00	N
56	20240111	140643	51	100.00	KOSDAQ		화학	N	N	N	N		N	1428	2	2	0.14	38245834	26820	39.51	1435	1435	1400	1853	999	1426	1426.02	0.25	0	-797	1486	1455	1419	1388	1352	1471	1404	122	427	200	0	1	1	61247181	875	-4.59	12.75	12	0.04	-311.00	112.00	2190	20230526	-34.79	688	20230221	107.56	1461	-2.26	20240108	1270	12.44	20240105	2190	-34.79	20230526	688	107.56	20230221	0.00	N	083660	200	122 억		151921	N	N	0	N	00	N
57	20240111	130641	51	100.00	KOSDAQ		화학	N	N	N	N		N	1428	2	2	0.14	33983184	23840	35.12	1435	1435	1400	1853	999	1426	1425.47	0.25	0	-927	1486	1455	1419	1388	1352	1471	1404	122	427	200	0	1	1	61247181	875	-4.59	12.75	12	0.04	-311.00	112.00	2190	20230526	-34.79	688	20230221	107.56	1461	-2.26	20240108	1270	12.44	20240105	2190	-34.79	20230526	688	107.56	20230221	0.00	N	083660	200	122 억		151921	N	N	0	N	00	N
58	20240111	120641	51	100.00	KOSDAQ		화학	N	N	N	N		N	1424	-2	5	-0.14	6956188	4891	7.21	1435	1435	1400	1853	999	1426	1422.24	0.25	0	-1056	1486	1455	1419	1388	1352	1471	1404	122	427	200	0	1	1	61247181	872	-4.58	12.71	12	0.01	-311.00	112.00	2190	20230526	-34.98	688	20230221	106.98	1461	-2.53	20240108	1270	12.13	20240105	2190	-34.98	20230526	688	106.98	20230221	0.00	N	083660	200	122 억		151921	N	N	0	N	00	N
59	20240111	110644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1426	0	3	0.00	4330709	3037	4.47	1435	1435	1410	1853	999	1426	1425.98	0.25	0	-202	1486	1455	1419	1388	1352	1471	1404	122	427	200	0	1	1	61247181	873	-4.59	12.73	12	0.00	-311.00	112.00	2190	20230526	-34.89	688	20230221	107.27	1461	-2.40	20240108	1270	12.28	20240105	2190	-34.89	20230526	688	107.27	20230221	0.00	N	083660	200	122 억		151921	N	N	0	N	00	N
60	20240111	100642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1428	2	2	0.14	3183510	2233	3.29	1435	1435	1410	1853	999	1426	1425.67	0.25	0	-88	1486	1455	1419	1388	1352	1471	1404	122	427	200	0	1	1	61247181	875	-4.59	12.75	12	0.00	-311.00	112.00	2190	20230526	-34.79	688	20230221	107.56	1461	-2.26	20240108	1270	12.44	20240105	2190	-34.79	20230526	688	107.56	20230221	0.00	N	083660	200	122 억		151921	N	N	0	N	00	N
61	20240111	090641	51	100.00	KOSDAQ		화학	N	N	N	N		N	1435	9	2	0.63	14350	10	0.01	1435	1435	1435	1853	999	1426	1435.00	0.25	0	0	1486	1455	1419	1388	1352	1471	1404	122	427	200	0	1	1	61247181	879	-4.61	12.81	12	0.00	-311.00	112.00	2190	20230526	-34.47	688	20230221	108.58	1461	-1.78	20240108	1270	12.99	20240105	2190	-34.47	20230526	688	108.58	20230221	0.00	N	083660	200	122 억		151921	N	N	0	N	00	N
62	20240110	160639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1426	13	2	0.92	96145296	67879	95.80	1413	1450	1383	1836	990	1413	1416.42	0.25	0	-355	1483	1447	1414	1378	1345	1431	1362	122	423	200	0	1	1	61247181	873	-4.59	12.73	12	0.11	-311.00	112.00	2190	20230526	-34.89	688	20230221	107.27	1461	-2.40	20240108	1270	12.28	20240105	2190	-34.89	20230526	688	107.27	20230221	0.00	N	083660	200	122 억		152259	N	N	0	N	00	N
63	20240110	150642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1414	1	2	0.07	85178443	60173	84.92	1413	1450	1383	1836	990	1413	1415.56	0.25	0	-355	1483	1447	1414	1378	1345	1431	1362	122	423	200	0	1	1	61247181	866	-4.55	12.62	12	0.10	-311.00	112.00	2190	20230526	-35.43	688	20230221	105.52	1461	-3.22	20240108	1270	11.34	20240105	2190	-35.43	20230526	688	105.52	20230221	0.00	N	083660	200	122 억		152259	N	N	0	N	00	N
64	20240110	140643	51	100.00	KOSDAQ		화학	N	N	N	N		N	1423	10	2	0.71	72048174	50897	71.83	1413	1450	1383	1836	990	1413	1415.57	0.25	0	-1575	1483	1447	1414	1378	1345	1431	1362	122	423	200	0	1	1	61247181	872	-4.58	12.71	12	0.08	-311.00	112.00	2190	20230526	-35.02	688	20230221	106.83	1461	-2.60	20240108	1270	12.05	20240105	2190	-35.02	20230526	688	106.83	20230221	0.00	N	083660	200	122 억		152259	N	N	0	N	00	N
65	20240110	130641	51	100.00	KOSDAQ		화학	N	N	N	N		N	1424	11	2	0.78	50224768	35547	50.17	1413	1450	1383	1836	990	1413	1412.91	0.25	0	-1728	1483	1447	1414	1378	1345	1431	1362	122	423	200	0	1	1	61247181	872	-4.58	12.71	12	0.06	-311.00	112.00	2190	20230526	-34.98	688	20230221	106.98	1461	-2.53	20240108	1270	12.13	20240105	2190	-34.98	20230526	688	106.98	20230221	0.00	N	083660	200	122 억		152259	N	N	0	N	00	N
66	20240110	120642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1423	10	2	0.71	43718441	30968	43.70	1413	1450	1383	1836	990	1413	1411.73	0.25	0	-1299	1483	1447	1414	1378	1345	1431	1362	122	423	200	0	1	1	61247181	872	-4.58	12.71	12	0.05	-311.00	112.00	2190	20230526	-35.02	688	20230221	106.83	1461	-2.60	20240108	1270	12.05	20240105	2190	-35.02	20230526	688	106.83	20230221	0.00	N	083660	200	122 억		152259	N	N	0	N	00	N
67	20240110	110641	51	100.00	KOSDAQ		화학	N	N	N	N		N	1423	10	2	0.71	41368532	29303	41.36	1413	1450	1383	1836	990	1413	1411.75	0.25	0	-1671	1483	1447	1414	1378	1345	1431	1362	122	423	200	0	1	1	61247181	872	-4.58	12.71	12	0.05	-311.00	112.00	2190	20230526	-35.02	688	20230221	106.83	1461	-2.60	20240108	1270	12.05	20240105	2190	-35.02	20230526	688	106.83	20230221	0.00	N	083660	200	122 억		152259	N	N	0	N	00	N
68	20240110	100640	51	100.00	KOSDAQ		화학	N	N	N	N		N	1405	-8	5	-0.57	11910457	8435	11.90	1413	1450	1383	1836	990	1413	1412.03	0.25	0	-2632	1483	1447	1414	1378	1345	1431	1362	122	423	200	0	1	1	61247181	861	-4.52	12.54	12	0.01	-311.00	112.00	2190	20230526	-35.84	688	20230221	104.22	1461	-3.83	20240108	1270	10.63	20240105	2190	-35.84	20230526	688	104.22	20230221	0.00	N	083660	200	122 억		152259	N	N	0	N	00	N
69	20240110	090639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1445	32	2	2.26	1050733	747	1.05	1413	1450	1383	1836	990	1413	1406.60	0.25	0	-129	1483	1447	1414	1378	1345	1431	1362	122	423	200	0	1	1	61247181	885	-4.65	12.90	12	0.00	-311.00	112.00	2190	20230526	-34.02	688	20230221	110.03	1461	-1.10	20240108	1270	13.78	20240105	2190	-34.02	20230526	688	110.03	20230221	0.00	N	083660	200	122 억		152259	N	N	0	N	00	N
70	20240109	160638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1413	-2	5	-0.14	99525670	70857	81.66	1450	1450	1381	1839	991	1415	1404.60	0.25	0	1087	1533	1474	1402	1343	1271	1503	1372	122	424	200	0	1	1	61247181	865	-4.54	12.62	12	0.12	-311.00	112.00	2190	20230526	-35.48	688	20230221	105.38	1461	-3.29	20240108	1270	11.26	20240105	2190	-35.48	20230526	688	105.38	20230221	0.00	N	083660	200	122 억		151172	N	N	0	N	00	N
71	20240109	150639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1410	-5	5	-0.35	83933866	59733	68.84	1450	1450	1381	1839	991	1415	1405.15	0.25	0	1087	1533	1474	1402	1343	1271	1503	1372	122	424	200	0	1	1	61247181	864	-4.53	12.59	12	0.10	-311.00	112.00	2190	20230526	-35.62	688	20230221	104.94	1461	-3.49	20240108	1270	11.02	20240105	2190	-35.62	20230526	688	104.94	20230221	0.00	N	083660	200	122 억		151172	N	N	0	N	00	N
72	20240109	140639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1412	-3	5	-0.21	76816664	54652	62.98	1450	1450	1381	1839	991	1415	1405.56	0.25	0	648	1533	1474	1402	1343	1271	1503	1372	122	424	200	0	1	1	61247181	865	-4.54	12.61	12	0.09	-311.00	112.00	2190	20230526	-35.53	688	20230221	105.23	1461	-3.35	20240108	1270	11.18	20240105	2190	-35.53	20230526	688	105.23	20230221	0.00	N	083660	200	122 억		151172	N	N	0	N	00	N
73	20240109	130639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1400	-15	5	-1.06	59159574	42033	48.44	1450	1450	1381	1839	991	1415	1407.46	0.25	0	-1954	1533	1474	1402	1343	1271	1503	1372	122	424	200	0	1	1	61247181	857	-4.50	12.50	12	0.07	-311.00	112.00	2190	20230526	-36.07	688	20230221	103.49	1461	-4.18	20240108	1270	10.24	20240105	2190	-36.07	20230526	688	103.49	20230221	0.00	N	083660	200	122 억		151172	N	N	0	N	00	N
74	20240109	120644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1415	0	3	0.00	39635154	28146	32.44	1450	1450	1381	1839	991	1415	1408.20	0.25	0	-2568	1533	1474	1402	1343	1271	1503	1372	122	424	200	0	1	1	61247181	867	-4.55	12.63	12	0.05	-311.00	112.00	2190	20230526	-35.39	688	20230221	105.67	1461	-3.15	20240108	1270	11.42	20240105	2190	-35.39	20230526	688	105.67	20230221	0.00	N	083660	200	122 억		151172	N	N	0	N	00	N
75	20240109	110640	51	100.00	KOSDAQ		화학	N	N	N	N		N	1416	1	2	0.07	36749587	26101	30.08	1450	1450	1381	1839	991	1415	1407.98	0.25	0	-1940	1533	1474	1402	1343	1271	1503	1372	122	424	200	0	1	1	61247181	867	-4.55	12.64	12	0.04	-311.00	112.00	2190	20230526	-35.34	688	20230221	105.81	1461	-3.08	20240108	1270	11.50	20240105	2190	-35.34	20230526	688	105.81	20230221	0.00	N	083660	200	122 억		151172	N	N	0	N	00	N
76	20240109	100639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1418	3	2	0.21	34768161	24687	28.45	1450	1450	1381	1839	991	1415	1408.36	0.25	0	-1832	1533	1474	1402	1343	1271	1503	1372	122	424	200	0	1	1	61247181	868	-4.56	12.66	12	0.04	-311.00	112.00	2190	20230526	-35.25	688	20230221	106.10	1461	-2.94	20240108	1270	11.65	20240105	2190	-35.25	20230526	688	106.10	20230221	0.00	N	083660	200	122 억		151172	N	N	0	N	00	N
77	20240109	090639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1445	30	2	2.12	547807	378	0.44	1450	1450	1445	1839	991	1415	1449.22	0.25	0	-82	1533	1474	1402	1343	1271	1503	1372	122	424	200	0	1	1	61247181	885	-4.65	12.90	12	0.00	-311.00	112.00	2190	20230526	-34.02	688	20230221	110.03	1461	-1.10	20240108	1270	13.78	20240105	2190	-34.02	20230526	688	110.03	20230221	0.00	N	083660	200	122 억		151172	N	N	0	N	00	N
78	20240108	160638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1415	43	2	3.13	122422394	86739	66.07	1330	1461	1330	1783	961	1372	1411.39	0.24	0	6352	1477	1424	1347	1294	1217	1451	1321	122	411	200	0	1	1	61247181	867	-4.55	12.63	12	0.14	-311.00	112.00	2190	20230526	-35.39	688	20230221	105.67	1461	-3.15	20240108	1270	11.42	20240105	2190	-35.39	20230526	688	105.67	20230221	0.00	N	083660	200	122 억		144820	N	N	0	N	00	N
79	20240108	150639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1414	42	2	3.06	119871028	84932	64.69	1330	1461	1330	1783	961	1372	1411.38	0.24	0	6324	1477	1424	1347	1294	1217	1451	1321	122	411	200	0	1	1	61247181	866	-4.55	12.62	12	0.14	-311.00	112.00	2190	20230526	-35.43	688	20230221	105.52	1461	-3.22	20240108	1270	11.34	20240105	2190	-35.43	20230526	688	105.52	20230221	0.00	N	083660	200	122 억		144820	N	N	0	N	00	N
80	20240108	140638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1417	45	2	3.28	114646546	81222	61.87	1330	1461	1330	1783	961	1372	1411.52	0.24	0	6262	1477	1424	1347	1294	1217	1451	1321	122	411	200	0	1	1	61247181	868	-4.56	12.65	12	0.13	-311.00	112.00	2190	20230526	-35.30	688	20230221	105.96	1461	-3.01	20240108	1270	11.57	20240105	2190	-35.30	20230526	688	105.96	20230221	0.00	N	083660	200	122 억		144820	N	N	0	N	00	N
81	20240108	130638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1418	46	2	3.35	106294467	75277	57.34	1330	1461	1330	1783	961	1372	1412.04	0.24	0	5641	1477	1424	1347	1294	1217	1451	1321	122	411	200	0	1	1	61247181	868	-4.56	12.66	12	0.12	-311.00	112.00	2190	20230526	-35.25	688	20230221	106.10	1461	-2.94	20240108	1270	11.65	20240105	2190	-35.25	20230526	688	106.10	20230221	0.00	N	083660	200	122 억		144820	N	N	0	N	00	N
82	20240108	120638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1440	68	2	4.96	95973048	67999	51.80	1330	1461	1330	1783	961	1372	1411.39	0.24	0	4779	1477	1424	1347	1294	1217	1451	1321	122	411	200	0	1	1	61247181	882	-4.63	12.86	12	0.11	-311.00	112.00	2190	20230526	-34.25	688	20230221	109.30	1461	-1.44	20240108	1270	13.39	20240105	2190	-34.25	20230526	688	109.30	20230221	0.00	N	083660	200	122 억		144820	N	N	0	N	00	N
83	20240108	110639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1430	58	2	4.23	86252709	61209	46.62	1330	1461	1330	1783	961	1372	1409.15	0.24	0	5132	1477	1424	1347	1294	1217	1451	1321	122	411	200	0	1	1	61247181	876	-4.60	12.77	12	0.10	-311.00	112.00	2190	20230526	-34.70	688	20230221	107.85	1461	-2.12	20240108	1270	12.60	20240105	2190	-34.70	20230526	688	107.85	20230221	0.00	N	083660	200	122 억		144820	N	N	0	N	00	N
84	20240108	100640	51	100.00	KOSDAQ		화학	N	N	N	N		N	1450	78	2	5.69	54492366	38741	29.51	1330	1461	1330	1783	961	1372	1406.58	0.24	0	2816	1477	1424	1347	1294	1217	1451	1321	122	411	200	0	1	1	61247181	888	-4.66	12.95	12	0.06	-311.00	112.00	2190	20230526	-33.79	688	20230221	110.76	1461	-0.75	20240108	1270	14.17	20240105	2190	-33.79	20230526	688	110.76	20230221	0.00	N	083660	200	122 억		144820	N	N	0	N	00	N
85	20240108	090637	51	100.00	KOSDAQ		화학	N	N	N	N		N	1373	1	2	0.07	1313334	967	0.74	1330	1400	1330	1783	961	1372	1358.15	0.24	0	162	1477	1424	1347	1294	1217	1451	1321	122	411	200	0	1	1	61247181	841	-4.41	12.26	12	0.00	-311.00	112.00	2190	20230526	-37.31	688	20230221	99.56	1400	0.00	20240105	1270	8.11	20240105	2190	-37.31	20230526	688	99.56	20230221	0.00	N	083660	200	122 억		144820	N	N	0	N	00	N
86	20240105	160637	51	100.00	KOSDAQ		화학	N	N	N	N		N	1372	41	2	3.08	181082750	131275	144.32	1331	1400	1270	1730	932	1331	1379.45	0.22	0	7120	1394	1362	1334	1302	1274	1348	1288	122	399	200	0	1	1	61247181	840	-4.41	12.25	12	0.21	-311.00	112.00	2190	20230526	-37.35	688	20230221	99.42	1400	-2.00	20240105	1270	8.03	20240105	2190	-37.35	20230526	688	99.42	20230221	0.00	N	083660	200	122 억		137700	N	N	0	N	00	N
87	20240105	150639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1371	40	2	3.01	169021138	122571	134.75	1331	1400	1270	1730	932	1331	1378.97	0.22	0	7908	1394	1362	1334	1302	1274	1348	1288	122	399	200	0	1	1	61247181	840	-4.41	12.24	12	0.20	-311.00	112.00	2190	20230526	-37.40	688	20230221	99.27	1400	-2.07	20240105	1270	7.95	20240105	2190	-37.40	20230526	688	99.27	20230221	0.00	N	083660	200	122 억		137700	N	N	0	N	00	N
88	20240105	140636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1398	67	2	5.03	125283339	91200	100.26	1331	1399	1270	1730	932	1331	1373.72	0.22	0	3670	1394	1362	1334	1302	1274	1348	1288	122	399	200	0	1	1	61247181	856	-4.50	12.48	12	0.15	-311.00	112.00	2190	20230526	-36.16	688	20230221	103.20	1399	-0.07	20240105	1270	10.08	20240105	2190	-36.16	20230526	688	103.20	20230221	0.00	N	083660	200	122 억		137700	N	N	0	N	00	N
89	20240105	130637	51	100.00	KOSDAQ		화학	N	N	N	N		N	1380	49	2	3.68	35996484	26557	29.20	1331	1380	1270	1730	932	1331	1355.44	0.22	0	2117	1394	1362	1334	1302	1274	1348	1288	122	399	200	0	1	1	61247181	845	-4.44	12.32	12	0.04	-311.00	112.00	2190	20230526	-36.99	688	20230221	100.58	1394	-1.00	20240102	1270	8.66	20240105	2190	-36.99	20230526	688	100.58	20230221	0.00	N	083660	200	122 억		137700	N	N	0	N	00	N
90	20240105	120637	51	100.00	KOSDAQ		화학	N	N	N	N		N	1358	27	2	2.03	7686380	5840	6.42	1331	1371	1270	1730	932	1331	1316.16	0.22	0	1148	1394	1362	1334	1302	1274	1348	1288	122	399	200	0	1	1	61247181	832	-4.37	12.12	12	0.01	-311.00	112.00	2190	20230526	-37.99	688	20230221	97.38	1394	-2.58	20240102	1270	6.93	20240105	2190	-37.99	20230526	688	97.38	20230221	0.00	N	083660	200	122 억		137700	N	N	0	N	00	N
91	20240105	110636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1359	28	2	2.10	6955454	5298	5.82	1331	1371	1270	1730	932	1331	1312.85	0.22	0	762	1394	1362	1334	1302	1274	1348	1288	122	399	200	0	1	1	61247181	832	-4.37	12.13	12	0.01	-311.00	112.00	2190	20230526	-37.95	688	20230221	97.53	1394	-2.51	20240102	1270	7.01	20240105	2190	-37.95	20230526	688	97.53	20230221	0.00	N	083660	200	122 억		137700	N	N	0	N	00	N
92	20240105	100639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1362	31	2	2.33	4743591	3664	4.03	1331	1371	1270	1730	932	1331	1294.65	0.22	0	722	1394	1362	1334	1302	1274	1348	1288	122	399	200	0	1	1	61247181	834	-4.38	12.16	12	0.01	-311.00	112.00	2190	20230526	-37.81	688	20230221	97.97	1394	-2.30	20240102	1270	7.24	20240105	2190	-37.81	20230526	688	97.97	20230221	0.00	N	083660	200	122 억		137700	N	N	0	N	00	N
93	20240105	090636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1327	-4	5	-0.30	3646093	2848	3.13	1331	1331	1270	1730	932	1331	1280.23	0.22	0	577	1394	1362	1334	1302	1274	1348	1288	122	399	200	0	1	1	61247181	813	-4.27	11.85	12	0.00	-311.00	112.00	2190	20230526	-39.41	688	20230221	92.88	1394	-4.81	20240102	1270	4.49	20240105	2190	-39.41	20230526	688	92.88	20230221	0.00	N	083660	200	122 억		137700	N	N	0	N	00	N
94	20240104	160634	51	100.00	KOSDAQ		화학	N	N	N	N		N	1331	1	2	0.08	120767557	90761	147.84	1348	1366	1306	1729	931	1330	1330.61	0.23	0	-3157	1408	1369	1349	1310	1290	1359	1300	122	399	200	0	1	1	61247181	815	-4.28	11.88	12	0.15	-311.00	112.00	2190	20230526	-39.22	688	20230221	93.46	1394	-4.52	20240102	1303	2.15	20240102	2190	-39.22	20230526	688	93.46	20230221	0.00	N	083660	200	122 억		140857	N	N	0	N	00	N
95	20240104	150635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1340	10	2	0.75	119094468	89505	145.79	1348	1366	1306	1729	931	1330	1330.59	0.23	0	-2978	1408	1369	1349	1310	1290	1359	1300	122	399	200	0	1	1	61247181	821	-4.31	11.96	12	0.15	-311.00	112.00	2190	20230526	-38.81	688	20230221	94.77	1394	-3.87	20240102	1303	2.84	20240102	2190	-38.81	20230526	688	94.77	20230221	0.00	N	083660	200	122 억		140857	N	N	0	N	00	N
96	20240104	140636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1362	32	2	2.41	97522169	73396	119.55	1348	1366	1306	1729	931	1330	1328.71	0.23	0	-2628	1408	1369	1349	1310	1290	1359	1300	122	399	200	0	1	1	61247181	834	-4.38	12.16	12	0.12	-311.00	112.00	2190	20230526	-37.81	688	20230221	97.97	1394	-2.30	20240102	1303	4.53	20240102	2190	-37.81	20230526	688	97.97	20230221	0.00	N	083660	200	122 억		140857	N	N	0	N	00	N
97	20240104	130635	51	100.00	KOSDAQ		화학	N	N	N	N		N	1343	13	2	0.98	64777018	49189	80.12	1348	1348	1306	1729	931	1330	1316.90	0.23	0	-1303	1408	1369	1349	1310	1290	1359	1300	122	399	200	0	1	1	61247181	823	-4.32	11.99	12	0.08	-311.00	112.00	2190	20230526	-38.68	688	20230221	95.20	1394	-3.66	20240102	1303	3.07	20240102	2190	-38.68	20230526	688	95.20	20230221	0.00	N	083660	200	122 억		140857	N	N	0	N	00	N
98	20240104	120634	51	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-10	5	-0.75	45447500	34598	56.35	1348	1348	1306	1729	931	1330	1313.59	0.23	0	-1134	1408	1369	1349	1310	1290	1359	1300	122	399	200	0	1	1	61247181	808	-4.24	11.79	12	0.06	-311.00	112.00	2190	20230526	-39.73	688	20230221	91.86	1394	-5.31	20240102	1303	1.30	20240102	2190	-39.73	20230526	688	91.86	20230221	0.00	N	083660	200	122 억		140857	N	N	0	N	00	N
99	20240104	110634	51	100.00	KOSDAQ		화학	N	N	N	N		N	1312	-18	5	-1.35	38315254	29142	47.47	1348	1348	1306	1729	931	1330	1314.78	0.23	0	-626	1408	1369	1349	1310	1290	1359	1300	122	399	200	0	1	1	61247181	804	-4.22	11.71	12	0.05	-311.00	112.00	2190	20230526	-40.09	688	20230221	90.70	1394	-5.88	20240102	1303	0.69	20240102	2190	-40.09	20230526	688	90.70	20230221	0.00	N	083660	200	122 억		140857	N	N	0	N	00	N
100	20240104	100633	51	100.00	KOSDAQ		화학	N	N	N	N		N	1320	-10	5	-0.75	17460895	13193	21.49	1348	1348	1310	1729	931	1330	1323.50	0.23	0	-202	1408	1369	1349	1310	1290	1359	1300	122	399	200	0	1	1	61247181	808	-4.24	11.79	12	0.02	-311.00	112.00	2190	20230526	-39.73	688	20230221	91.86	1394	-5.31	20240102	1303	1.30	20240102	2190	-39.73	20230526	688	91.86	20230221	0.00	N	083660	200	122 억		140857	N	N	0	N	00	N
101	20240104	090636	51	100.00	KOSDAQ		화학	N	N	N	N		N	1346	16	2	1.20	9344	7	0.01	1348	1348	1330	1729	931	1330	1334.86	0.23	0	-7	1408	1369	1349	1310	1290	1359	1300	122	399	200	0	1	1	61247181	824	-4.33	12.02	12	0.00	-311.00	112.00	2190	20230526	-38.54	688	20230221	95.64	1394	-3.44	20240102	1303	3.30	20240102	2190	-38.54	20230526	688	95.64	20230221	0.00	N	083660	200	122 억		140857	N	N	0	N	00	N
102	20240103	160633	51	100.00	KOSDAQ		화학	N	N	N	N		N	1330	-37	5	-2.71	83028930	61342	202.68	1367	1388	1329	1777	957	1367	1353.54	0.23	0	-394	1445	1405	1354	1314	1263	1426	1335	122	410	200	0	1	1	61247181	815	-4.28	11.88	12	0.10	-311.00	112.00	2190	20230526	-39.27	688	20230221	93.31	1394	-4.59	20240102	1303	2.07	20240102	2190	-39.27	20230526	688	93.31	20230221	0.00	N	083660	200	122 억		141251	N	N	0	N	00	N
103	20240103	150631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1333	-34	5	-2.49	78416071	57874	191.22	1367	1388	1329	1777	957	1367	1354.94	0.23	0	-213	1445	1405	1354	1314	1263	1426	1335	122	410	200	0	1	1	61247181	816	-4.29	11.90	12	0.09	-311.00	112.00	2190	20230526	-39.13	688	20230221	93.75	1394	-4.38	20240102	1303	2.30	20240102	2190	-39.13	20230526	688	93.75	20230221	0.00	N	083660	200	122 억		141251	N	N	0	N	00	N
104	20240103	140629	51	100.00	KOSDAQ		화학	N	N	N	N		N	1337	-30	5	-2.19	68939492	50781	167.78	1367	1388	1329	1777	957	1367	1357.58	0.23	0	89	1445	1405	1354	1314	1263	1426	1335	122	410	200	0	1	1	61247181	819	-4.30	11.94	12	0.08	-311.00	112.00	2190	20230526	-38.95	688	20230221	94.33	1394	-4.09	20240102	1303	2.61	20240102	2190	-38.95	20230526	688	94.33	20230221	0.00	N	083660	200	122 억		141251	N	N	0	N	00	N
105	20240103	130632	51	100.00	KOSDAQ		화학	N	N	N	N		N	1350	-17	5	-1.24	57463419	42207	139.45	1367	1388	1329	1777	957	1367	1361.47	0.23	0	-235	1445	1405	1354	1314	1263	1426	1335	122	410	200	0	1	1	61247181	827	-4.34	12.05	12	0.07	-311.00	112.00	2190	20230526	-38.36	688	20230221	96.22	1394	-3.16	20240102	1303	3.61	20240102	2190	-38.36	20230526	688	96.22	20230221	0.00	N	083660	200	122 억		141251	N	N	0	N	00	N
106	20240103	120634	51	100.00	KOSDAQ		화학	N	N	N	N		N	1378	11	2	0.80	41067959	30123	99.53	1367	1388	1329	1777	957	1367	1363.34	0.23	0	-1049	1445	1405	1354	1314	1263	1426	1335	122	410	200	0	1	1	61247181	844	-4.43	12.30	12	0.05	-311.00	112.00	2190	20230526	-37.08	688	20230221	100.29	1394	-1.15	20240102	1303	5.76	20240102	2190	-37.08	20230526	688	100.29	20230221	0.00	N	083660	200	122 억		141251	N	N	0	N	00	N
107	20240103	110631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1367	0	3	0.00	33162376	24352	80.46	1367	1371	1329	1777	957	1367	1361.79	0.23	0	-1463	1445	1405	1354	1314	1263	1426	1335	122	410	200	0	1	1	61247181	837	-4.40	12.21	12	0.04	-311.00	112.00	2190	20230526	-37.58	688	20230221	98.69	1394	-1.94	20240102	1303	4.91	20240102	2190	-37.58	20230526	688	98.69	20230221	0.00	N	083660	200	122 억		141251	N	N	0	N	00	N
108	20240103	100631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1364	-3	5	-0.22	18294490	13440	44.41	1367	1371	1329	1777	957	1367	1361.20	0.23	0	-514	1445	1405	1354	1314	1263	1426	1335	122	410	200	0	1	1	61247181	835	-4.39	12.18	12	0.02	-311.00	112.00	2190	20230526	-37.72	688	20230221	98.26	1394	-2.15	20240102	1303	4.68	20240102	2190	-37.72	20230526	688	98.26	20230221	0.00	N	083660	200	122 억		141251	N	N	0	N	00	N
109	20240103	090630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1370	3	2	0.22	5547476	4061	13.42	1367	1371	1337	1777	957	1367	1366.04	0.23	0	-218	1445	1405	1354	1314	1263	1426	1335	122	410	200	0	1	1	61247181	839	-4.41	12.23	12	0.01	-311.00	112.00	2190	20230526	-37.44	688	20230221	99.13	1394	-1.72	20240102	1303	5.14	20240102	2190	-37.44	20230526	688	99.13	20230221	0.00	N	083660	200	122 억		141251	N	N	0	N	00	N
110	20240102	160631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1367	52	2	3.95	40805232	30249	32.61	1315	1394	1303	1709	921	1315	1348.98	0.23	0	-2151	1367	1341	1312	1286	1257	1326	1271	122	394	200	0	1	1	61247181	837	-4.40	12.21	12	0.05	-311.00	112.00	2190	20230526	-37.58	688	20230221	98.69	1394	-1.94	20240102	1303	4.91	20240102	2190	-37.58	20230526	688	98.69	20230221	0.00	N	083660	200	122 억		143394	N	N	0	N	00	N
111	20240102	150630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1344	29	2	2.21	31907844	23701	25.55	1315	1394	1303	1709	921	1315	1346.27	0.23	0	-1741	1367	1341	1312	1286	1257	1326	1271	122	394	200	0	1	1	61247181	823	-4.32	12.00	12	0.04	-311.00	112.00	2190	20230526	-38.63	688	20230221	95.35	1394	-3.59	20240102	1303	3.15	20240102	2190	-38.63	20230526	688	95.35	20230221	0.00	N	083660	200	122 억		143394	N	N	0	N	00	N
112	20240102	140631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1342	27	2	2.05	26435945	19608	21.14	1315	1394	1303	1709	921	1315	1348.22	0.23	0	-1781	1367	1341	1312	1286	1257	1326	1271	122	394	200	0	1	1	61247181	822	-4.32	11.98	12	0.03	-311.00	112.00	2190	20230526	-38.72	688	20230221	95.06	1394	-3.73	20240102	1303	2.99	20240102	2190	-38.72	20230526	688	95.06	20230221	0.00	N	083660	200	122 억		143394	N	N	0	N	00	N
113	20240102	130627	51	100.00	KOSDAQ		화학	N	N	N	N		N	1342	27	2	2.05	23391518	17336	18.69	1315	1394	1303	1709	921	1315	1349.30	0.23	0	-1759	1367	1341	1312	1286	1257	1326	1271	122	394	200	0	1	1	61247181	822	-4.32	11.98	12	0.03	-311.00	112.00	2190	20230526	-38.72	688	20230221	95.06	1394	-3.73	20240102	1303	2.99	20240102	2190	-38.72	20230526	688	95.06	20230221	0.00	N	083660	200	122 억		143394	N	N	0	N	00	N
114	20240102	120627	51	100.00	KOSDAQ		화학	N	N	N	N		N	1333	18	2	1.37	21197604	15692	16.92	1315	1394	1303	1709	921	1315	1350.85	0.23	0	-1733	1367	1341	1312	1286	1257	1326	1271	122	394	200	0	1	1	61247181	816	-4.29	11.90	12	0.03	-311.00	112.00	2190	20230526	-39.13	688	20230221	93.75	1394	-4.38	20240102	1303	2.30	20240102	2190	-39.13	20230526	688	93.75	20230221	0.00	N	083660	200	122 억		143394	N	N	0	N	00	N
115	20240102	110627	51	100.00	KOSDAQ		화학	N	N	N	N		N	1328	13	2	0.99	16981445	12507	13.48	1315	1394	1303	1709	921	1315	1357.76	0.23	0	-1443	1367	1341	1312	1286	1257	1326	1271	122	394	200	0	1	1	61247181	813	-4.27	11.86	12	0.02	-311.00	112.00	2190	20230526	-39.36	688	20230221	93.02	1394	-4.73	20240102	1303	1.92	20240102	2190	-39.36	20230526	688	93.02	20230221	0.00	N	083660	200	122 억		143394	N	N	0	N	00	N
116	20240102	100619	51	100.00	KOSDAQ		화학	N	N	N	N		N	1391	76	2	5.78	10372532	7568	8.16	1315	1394	1315	1709	921	1315	1370.58	0.23	0	-1945	1367	1341	1312	1286	1257	1326	1271	122	394	200	0	1	1	61247181	852	-4.47	12.42	12	0.01	-311.00	112.00	2190	20230526	-36.48	688	20230221	102.18	1394	-0.22	20240102	1315	5.78	20240102	2190	-36.48	20230526	688	102.18	20230221	0.00	N	083660	200	122 억		143394	N	N	0	N	00	N
117	20240102	090613	51	100.00	KOSDAQ		화학	N	N	N	N		N	1315	0	3	0.00	0	0	0.00	0	0	0	1709	921	1315	0.00	0.23	0	0	1367	1341	1312	1286	1257	1326	1271	122	394	200	0	1	1	61247181	805	-4.23	11.74	12	0.00	-311.00	112.00	2190	20230526	-39.95	688	20230221	91.13	0	0.00	0	0	0.00	0	2190	-39.95	20230526	688	91.13	20230221	0.00	N	083660	200	122 억		143394	N	N	0	N	00	N