KissMeData/260930/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	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	80	2	1.50	33702910	6247	27.53	5320	5440	5270	6910	3730	5320	5395.06	1.20	0	627	5433	5376	5333	5276	5233	5355	5255	97	1590	500	3830	10	1	19341591	1044	-5.91	0.64	12	0.03	-913.00	8388.00	7550	20230208	-28.48	4800	20231023	12.50	5890	-8.32	20240103	5110	5.68	20240117	7550	-28.48	20230208	4800	12.50	20231023	1.71	N	260930	500	96 억		232369	N	N	179	N	00	N
3	20240123	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	70	2	1.32	29408860	5451	24.02	5320	5440	5270	6910	3730	5320	5395.13	1.20	0	320	5433	5376	5333	5276	5233	5355	5255	97	1590	500	3830	10	1	19341591	1043	-5.90	0.64	12	0.03	-913.00	8388.00	7550	20230208	-28.61	4800	20231023	12.29	5890	-8.49	20240103	5110	5.48	20240117	7550	-28.61	20230208	4800	12.29	20231023	1.71	N	260930	500	96 억		232369	N	N	179	N	00	N
4	20240123	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	90	2	1.69	16567260	3069	13.52	5320	5440	5270	6910	3730	5320	5398.26	1.20	0	-219	5433	5376	5333	5276	5233	5355	5255	97	1590	500	3830	10	1	19341591	1046	-5.93	0.64	12	0.02	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	5890	-8.15	20240103	5110	5.87	20240117	7550	-28.34	20230208	4800	12.71	20231023	1.71	N	260930	500	96 억		232369	N	N	179	N	00	N
5	20240123	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	0	3	0.00	1325000	250	1.10	5320	5320	5270	6910	3730	5320	5300.00	1.20	0	85	5433	5376	5333	5276	5233	5355	5255	97	1590	500	3830	10	1	19341591	1029	-5.83	0.63	12	0.00	-913.00	8388.00	7550	20230208	-29.54	4800	20231023	10.83	5890	-9.68	20240103	5110	4.11	20240117	7550	-29.54	20230208	4800	10.83	20231023	1.71	N	260930	500	96 억		232369	N	N	179	N	00	N
6	20240119	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	-40	5	-0.74	133945520	25091	87.67	5370	5440	5270	6980	3760	5370	5338.39	1.20	0	7304	5550	5460	5340	5250	5130	5505	5295	97	1610	500	3860	10	1	19341591	1031	-5.84	0.64	12	0.13	-913.00	8388.00	7550	20230208	-29.40	4800	20231023	11.04	5890	-9.51	20240103	5110	4.31	20240117	7550	-29.40	20230208	4800	11.04	20231023	1.67	N	260930	500	96 억		232277	N	N	18	N	00	N
7	20240119	151039	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	-40	5	-0.74	132021730	24730	86.41	5370	5440	5270	6980	3760	5370	5338.52	1.20	0	7398	5550	5460	5340	5250	5130	5505	5295	97	1610	500	3860	10	1	19341591	1031	-5.84	0.64	12	0.13	-913.00	8388.00	7550	20230208	-29.40	4800	20231023	11.04	5890	-9.51	20240103	5110	4.31	20240117	7550	-29.40	20230208	4800	11.04	20231023	1.67	N	260930	500	96 억		232277	N	N	0	N	00	N
8	20240119	141036	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	0	3	0.00	76505980	14269	49.86	5370	5440	5290	6980	3760	5370	5361.69	1.20	0	3312	5550	5460	5340	5250	5130	5505	5295	97	1610	500	3860	10	1	19341591	1039	-5.88	0.64	12	0.07	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	5890	-8.83	20240103	5110	5.09	20240117	7550	-28.87	20230208	4800	11.88	20231023	1.67	N	260930	500	96 억		232277	N	N	0	N	00	N
9	20240119	131037	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	0	3	0.00	75323960	14049	49.09	5370	5440	5290	6980	3760	5370	5361.52	1.20	0	3376	5550	5460	5340	5250	5130	5505	5295	97	1610	500	3860	10	1	19341591	1039	-5.88	0.64	12	0.07	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	5890	-8.83	20240103	5110	5.09	20240117	7550	-28.87	20230208	4800	11.88	20231023	1.67	N	260930	500	96 억		232277	N	N	0	N	00	N
10	20240119	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	-10	5	-0.19	55337030	10319	36.06	5370	5440	5290	6980	3760	5370	5362.63	1.20	0	3983	5550	5460	5340	5250	5130	5505	5295	97	1610	500	3860	10	1	19341591	1037	-5.87	0.64	12	0.05	-913.00	8388.00	7550	20230208	-29.01	4800	20231023	11.67	5890	-9.00	20240103	5110	4.89	20240117	7550	-29.01	20230208	4800	11.67	20231023	1.67	N	260930	500	96 억		232277	N	N	0	N	00	N
11	20240119	111040	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	40	2	0.74	51235830	9556	33.39	5370	5440	5290	6980	3760	5370	5361.64	1.20	0	4366	5550	5460	5340	5250	5130	5505	5295	97	1610	500	3860	10	1	19341591	1046	-5.93	0.64	12	0.05	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	5890	-8.15	20240103	5110	5.87	20240117	7550	-28.34	20230208	4800	12.71	20231023	1.67	N	260930	500	96 억		232277	N	N	0	N	00	N
12	20240119	101044	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	60	2	1.12	47021080	8777	30.67	5370	5440	5290	6980	3760	5370	5357.30	1.20	0	4798	5550	5460	5340	5250	5130	5505	5295	97	1610	500	3860	10	1	19341591	1050	-5.95	0.65	12	0.05	-913.00	8388.00	7550	20230208	-28.08	4800	20231023	13.12	5890	-7.81	20240103	5110	6.26	20240117	7550	-28.08	20230208	4800	13.12	20231023	1.67	N	260930	500	96 억		232277	N	N	0	N	00	N
13	20240119	091037	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	-50	5	-0.93	2996330	564	1.97	5370	5370	5290	6980	3760	5370	5312.34	1.20	0	45	5550	5460	5340	5250	5130	5505	5295	97	1610	500	3860	10	1	19341591	1029	-5.83	0.63	12	0.00	-913.00	8388.00	7550	20230208	-29.54	4800	20231023	10.83	5890	-9.68	20240103	5110	4.11	20240117	7550	-29.54	20230208	4800	10.83	20231023	1.67	N	260930	500	96 억		232277	N	N	0	N	00	N
14	20240118	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	50	2	0.94	150769850	28245	83.22	5260	5430	5220	6910	3730	5320	5337.93	1.22	0	-3315	5513	5416	5263	5166	5013	5340	5090	97	1590	500	3830	10	1	19341591	1039	-5.88	0.64	12	0.15	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	5890	-8.83	20240103	5110	5.09	20240117	7550	-28.87	20230208	4800	11.88	20231023	1.66	N	260930	500	96 억		235592	N	N	0	N	00	N
15	20240118	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	20	2	0.38	146685480	27484	80.97	5260	5430	5220	6910	3730	5320	5337.12	1.22	0	-3202	5513	5416	5263	5166	5013	5340	5090	97	1590	500	3830	10	1	19341591	1033	-5.85	0.64	12	0.14	-913.00	8388.00	7550	20230208	-29.27	4800	20231023	11.25	5890	-9.34	20240103	5110	4.50	20240117	7550	-29.27	20230208	4800	11.25	20231023	1.66	N	260930	500	96 억		235592	N	N	0	N	00	N
16	20240118	141036	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	20	2	0.38	139779840	26191	77.16	5260	5430	5220	6910	3730	5320	5336.94	1.22	0	-3934	5513	5416	5263	5166	5013	5340	5090	97	1590	500	3830	10	1	19341591	1033	-5.85	0.64	12	0.14	-913.00	8388.00	7550	20230208	-29.27	4800	20231023	11.25	5890	-9.34	20240103	5110	4.50	20240117	7550	-29.27	20230208	4800	11.25	20231023	1.66	N	260930	500	96 억		235592	N	N	0	N	00	N
17	20240118	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	0	3	0.00	86898360	16317	48.07	5260	5430	5220	6910	3730	5320	5325.63	1.22	0	483	5513	5416	5263	5166	5013	5340	5090	97	1590	500	3830	10	1	19341591	1029	-5.83	0.63	12	0.08	-913.00	8388.00	7550	20230208	-29.54	4800	20231023	10.83	5890	-9.68	20240103	5110	4.11	20240117	7550	-29.54	20230208	4800	10.83	20231023	1.66	N	260930	500	96 억		235592	N	N	0	N	00	N
18	20240118	121037	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	50	2	0.94	73866880	13864	40.85	5260	5430	5220	6910	3730	5320	5327.96	1.22	0	-439	5513	5416	5263	5166	5013	5340	5090	97	1590	500	3830	10	1	19341591	1039	-5.88	0.64	12	0.07	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	5890	-8.83	20240103	5110	5.09	20240117	7550	-28.87	20230208	4800	11.88	20231023	1.66	N	260930	500	96 억		235592	N	N	0	N	00	N
19	20240118	111037	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	100	2	1.88	64618560	12146	35.78	5260	5430	5220	6910	3730	5320	5320.15	1.22	0	-429	5513	5416	5263	5166	5013	5340	5090	97	1590	500	3830	10	1	19341591	1048	-5.94	0.65	12	0.06	-913.00	8388.00	7550	20230208	-28.21	4800	20231023	12.92	5890	-7.98	20240103	5110	6.07	20240117	7550	-28.21	20230208	4800	12.92	20231023	1.66	N	260930	500	96 억		235592	N	N	0	N	00	N
20	20240118	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	-10	5	-0.19	15210740	2886	8.50	5260	5320	5220	6910	3730	5320	5270.53	1.22	0	-608	5513	5416	5263	5166	5013	5340	5090	97	1590	500	3830	10	1	19341591	1027	-5.82	0.63	12	0.01	-913.00	8388.00	7550	20230208	-29.67	4800	20231023	10.62	5890	-9.85	20240103	5110	3.91	20240117	7550	-29.67	20230208	4800	10.62	20231023	1.66	N	260930	500	96 억		235592	N	N	0	N	00	N
21	20240118	091034	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	-100	5	-1.88	10480	2	0.01	5260	5260	5220	6910	3730	5320	5240.00	1.22	0	-1	5513	5416	5263	5166	5013	5340	5090	97	1590	500	3830	10	1	19341591	1010	-5.72	0.62	12	0.00	-913.00	8388.00	7550	20230208	-30.86	4800	20231023	8.75	5890	-11.38	20240103	5110	2.15	20240117	7550	-30.86	20230208	4800	8.75	20231023	1.66	N	260930	500	96 억		235592	N	N	0	N	00	N
22	20240117	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	-10	5	-0.19	175504570	33867	169.29	5360	5360	5110	6920	3740	5330	5182.17	1.25	0	-5923	5410	5370	5290	5250	5170	5390	5270	97	1590	500	3830	10	1	19341591	1029	-5.83	0.63	12	0.18	-913.00	8388.00	7550	20230208	-29.54	4800	20231023	10.83	5890	-9.68	20240103	5110	4.11	20240117	7550	-29.54	20230208	4800	10.83	20231023	1.67	N	260930	500	96 억		241515	N	N	0	N	00	N
23	20240117	151034	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	-60	5	-1.13	168805270	32596	162.94	5360	5360	5110	6920	3740	5330	5178.71	1.25	0	-5477	5410	5370	5290	5250	5170	5390	5270	97	1590	500	3830	10	1	19341591	1019	-5.77	0.63	12	0.17	-913.00	8388.00	7550	20230208	-30.20	4800	20231023	9.79	5890	-10.53	20240103	5110	3.13	20240117	7550	-30.20	20230208	4800	9.79	20231023	1.67	N	260930	500	96 억		241515	N	N	0	N	00	N
24	20240117	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	5180	-150	5	-2.81	108673360	21026	105.10	5360	5360	5110	6920	3740	5330	5168.52	1.25	0	-4491	5410	5370	5290	5250	5170	5390	5270	97	1590	500	3830	10	1	19341591	1002	-5.67	0.62	12	0.11	-913.00	8388.00	7550	20230208	-31.39	4800	20231023	7.92	5890	-12.05	20240103	5110	1.37	20240117	7550	-31.39	20230208	4800	7.92	20231023	1.67	N	260930	500	96 억		241515	N	N	0	N	00	N
25	20240117	131031	57	100.00	KOSDAQ		화학	N	N	N	N		N	5120	-210	5	-3.94	96353390	18626	93.11	5360	5360	5110	6920	3740	5330	5173.06	1.25	0	-4059	5410	5370	5290	5250	5170	5390	5270	97	1590	500	3830	10	1	19341591	990	-5.61	0.61	12	0.10	-913.00	8388.00	7550	20230208	-32.19	4800	20231023	6.67	5890	-13.07	20240103	5110	0.20	20240117	7550	-32.19	20230208	4800	6.67	20231023	1.67	N	260930	500	96 억		241515	N	N	0	N	00	N
26	20240117	121034	57	100.00	KOSDAQ		화학	N	N	N	N		N	5150	-180	5	-3.38	71993800	13875	69.36	5360	5360	5130	6920	3740	5330	5188.74	1.25	0	-3455	5410	5370	5290	5250	5170	5390	5270	97	1590	500	3830	10	1	19341591	996	-5.64	0.61	12	0.07	-913.00	8388.00	7550	20230208	-31.79	4800	20231023	7.29	5890	-12.56	20240103	5130	0.39	20240117	7550	-31.79	20230208	4800	7.29	20231023	1.67	N	260930	500	96 억		241515	N	N	0	N	00	N
27	20240117	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-160	5	-3.00	68400320	13178	65.87	5360	5360	5130	6920	3740	5330	5190.49	1.25	0	-3225	5410	5370	5290	5250	5170	5390	5270	97	1590	500	3830	10	1	19341591	1000	-5.66	0.62	12	0.07	-913.00	8388.00	7550	20230208	-31.52	4800	20231023	7.71	5890	-12.22	20240103	5130	0.78	20240117	7550	-31.52	20230208	4800	7.71	20231023	1.67	N	260930	500	96 억		241515	N	N	0	N	00	N
28	20240117	101032	57	100.00	KOSDAQ		화학	N	N	N	N		N	5170	-160	5	-3.00	45789660	8791	43.94	5360	5360	5170	6920	3740	5330	5208.70	1.25	0	-4606	5410	5370	5290	5250	5170	5390	5270	97	1590	500	3830	10	1	19341591	1000	-5.66	0.62	12	0.05	-913.00	8388.00	7550	20230208	-31.52	4800	20231023	7.71	5890	-12.22	20240103	5170	0.00	20240117	7550	-31.52	20230208	4800	7.71	20231023	1.67	N	260930	500	96 억		241515	N	N	0	N	00	N
29	20240117	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	0	3	0.00	53330	10	0.05	5360	5360	5330	6920	3740	5330	5333.00	1.25	0	-8	5410	5370	5290	5250	5170	5390	5270	97	1590	500	3830	10	1	19341591	1031	-5.84	0.64	12	0.00	-913.00	8388.00	7550	20230208	-29.40	4800	20231023	11.04	5890	-9.51	20240103	5210	2.30	20240116	7550	-29.40	20230208	4800	11.04	20231023	1.67	N	260930	500	96 억		241515	N	N	0	N	00	N
30	20240116	161030	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	50	2	0.95	105246470	20005	93.00	5300	5330	5210	6860	3700	5280	5261.00	1.20	0	9160	5500	5390	5320	5210	5140	5355	5175	97	1580	500	3800	10	1	19341591	1031	-5.84	0.64	12	0.10	-913.00	8388.00	7550	20230208	-29.40	4800	20231023	11.04	5890	-9.51	20240103	5210	2.30	20240116	7550	-29.40	20230208	4800	11.04	20231023	1.67	N	260930	500	96 억		232355	N	N	40	N	00	N
31	20240116	151028	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	40	2	0.76	97538090	18558	86.27	5300	5330	5210	6860	3700	5280	5255.85	1.20	0	9206	5500	5390	5320	5210	5140	5355	5175	97	1580	500	3800	10	1	19341591	1029	-5.83	0.63	12	0.10	-913.00	8388.00	7550	20230208	-29.54	4800	20231023	10.83	5890	-9.68	20240103	5210	2.11	20240116	7550	-29.54	20230208	4800	10.83	20231023	1.67	N	260930	500	96 억		232355	N	N	40	N	00	N
32	20240116	141030	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	-10	5	-0.19	95471920	18166	84.45	5300	5330	5210	6860	3700	5280	5255.53	1.20	0	9306	5500	5390	5320	5210	5140	5355	5175	97	1580	500	3800	10	1	19341591	1019	-5.77	0.63	12	0.09	-913.00	8388.00	7550	20230208	-30.20	4800	20231023	9.79	5890	-10.53	20240103	5210	1.15	20240116	7550	-30.20	20230208	4800	9.79	20231023	1.67	N	260930	500	96 억		232355	N	N	40	N	00	N
33	20240116	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	0	3	0.00	92344010	17572	81.69	5300	5330	5210	6860	3700	5280	5255.18	1.20	0	9209	5500	5390	5320	5210	5140	5355	5175	97	1580	500	3800	10	1	19341591	1021	-5.78	0.63	12	0.09	-913.00	8388.00	7550	20230208	-30.07	4800	20231023	10.00	5890	-10.36	20240103	5210	1.34	20240116	7550	-30.07	20230208	4800	10.00	20231023	1.67	N	260930	500	96 억		232355	N	N	40	N	00	N
34	20240116	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-30	5	-0.57	91004880	17318	80.51	5300	5330	5210	6860	3700	5280	5254.93	1.20	0	9202	5500	5390	5320	5210	5140	5355	5175	97	1580	500	3800	10	1	19341591	1015	-5.75	0.63	12	0.09	-913.00	8388.00	7550	20230208	-30.46	4800	20231023	9.38	5890	-10.87	20240103	5210	0.77	20240116	7550	-30.46	20230208	4800	9.38	20231023	1.67	N	260930	500	96 억		232355	N	N	40	N	00	N
35	20240116	111029	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	-10	5	-0.19	89288850	16992	78.99	5300	5330	5210	6860	3700	5280	5254.76	1.20	0	9160	5500	5390	5320	5210	5140	5355	5175	97	1580	500	3800	10	1	19341591	1019	-5.77	0.63	12	0.09	-913.00	8388.00	7550	20230208	-30.20	4800	20231023	9.79	5890	-10.53	20240103	5210	1.15	20240116	7550	-30.20	20230208	4800	9.79	20231023	1.67	N	260930	500	96 억		232355	N	N	40	N	00	N
36	20240116	101028	57	100.00	KOSDAQ		화학	N	N	N	N		N	5220	-60	5	-1.14	51642510	9781	45.47	5300	5330	5220	6860	3700	5280	5279.88	1.20	0	3111	5500	5390	5320	5210	5140	5355	5175	97	1580	500	3800	10	1	19341591	1010	-5.72	0.62	12	0.05	-913.00	8388.00	7550	20230208	-30.86	4800	20231023	8.75	5890	-11.38	20240103	5220	0.00	20240116	7550	-30.86	20230208	4800	8.75	20231023	1.67	N	260930	500	96 억		232355	N	N	40	N	00	N
37	20240116	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	0	3	0.00	3226960	609	2.83	5300	5300	5280	6860	3700	5280	5298.78	1.20	0	-124	5500	5390	5320	5210	5140	5355	5175	97	1580	500	3800	10	1	19341591	1021	-5.78	0.63	12	0.00	-913.00	8388.00	7550	20230208	-30.07	4800	20231023	10.00	5890	-10.36	20240103	5250	0.57	20240115	7550	-30.07	20230208	4800	10.00	20231023	1.67	N	260930	500	96 억		232355	N	N	40	N	00	N
38	20240115	161027	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	-140	5	-2.58	114692820	21505	160.34	5420	5430	5250	7040	3800	5420	5333.31	1.21	0	-2245	5680	5550	5470	5340	5260	5510	5300	97	1620	500	3900	10	1	19341591	1021	-5.78	0.63	12	0.11	-913.00	8388.00	7550	20230208	-30.07	4800	20231023	10.00	5890	-10.36	20240103	5250	0.57	20240115	7550	-30.07	20230208	4800	10.00	20231023	1.65	N	260930	500	96 억		234599	N	N	40	N	00	N
39	20240115	151027	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	-140	5	-2.58	96903310	18126	135.15	5420	5430	5260	7040	3800	5420	5346.09	1.21	0	-2439	5680	5550	5470	5340	5260	5510	5300	97	1620	500	3900	10	1	19341591	1021	-5.78	0.63	12	0.09	-913.00	8388.00	7550	20230208	-30.07	4800	20231023	10.00	5890	-10.36	20240103	5260	0.38	20240115	7550	-30.07	20230208	4800	10.00	20231023	1.65	N	260930	500	96 억		234599	N	N	84	N	00	N
40	20240115	141026	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	-80	5	-1.48	72487160	13515	100.77	5420	5430	5300	7040	3800	5420	5363.46	1.21	0	-2540	5680	5550	5470	5340	5260	5510	5300	97	1620	500	3900	10	1	19341591	1033	-5.85	0.64	12	0.07	-913.00	8388.00	7550	20230208	-29.27	4800	20231023	11.25	5890	-9.34	20240103	5300	0.75	20240115	7550	-29.27	20230208	4800	11.25	20231023	1.65	N	260930	500	96 억		234599	N	N	84	N	00	N
41	20240115	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	-50	5	-0.92	43818480	8127	60.59	5420	5430	5350	7040	3800	5420	5391.72	1.21	0	-2531	5680	5550	5470	5340	5260	5510	5300	97	1620	500	3900	10	1	19341591	1039	-5.88	0.64	12	0.04	-913.00	8388.00	7550	20230208	-28.87	4800	20231023	11.88	5890	-8.83	20240103	5350	0.37	20240115	7550	-28.87	20230208	4800	11.88	20231023	1.65	N	260930	500	96 억		234599	N	N	84	N	00	N
42	20240115	121026	57	100.00	KOSDAQ		화학	N	N	N	N		N	5390	-30	5	-0.55	41110470	7623	56.84	5420	5430	5350	7040	3800	5420	5392.95	1.21	0	-2051	5680	5550	5470	5340	5260	5510	5300	97	1620	500	3900	10	1	19341591	1043	-5.90	0.64	12	0.04	-913.00	8388.00	7550	20230208	-28.61	4800	20231023	12.29	5890	-8.49	20240103	5350	0.75	20240115	7550	-28.61	20230208	4800	12.29	20231023	1.65	N	260930	500	96 억		234599	N	N	84	N	00	N
43	20240115	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	5400	-20	5	-0.37	26747810	4944	36.86	5420	5430	5370	7040	3800	5420	5410.16	1.21	0	-1458	5680	5550	5470	5340	5260	5510	5300	97	1620	500	3900	10	1	19341591	1044	-5.91	0.64	12	0.03	-913.00	8388.00	7550	20230208	-28.48	4800	20231023	12.50	5890	-8.32	20240103	5370	0.56	20240115	7550	-28.48	20230208	4800	12.50	20231023	1.65	N	260930	500	96 억		234599	N	N	84	N	00	N
44	20240115	101021	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	0	3	0.00	11185220	2066	15.40	5420	5430	5400	7040	3800	5420	5413.95	1.21	0	-793	5680	5550	5470	5340	5260	5510	5300	97	1620	500	3900	10	1	19341591	1048	-5.94	0.65	12	0.01	-913.00	8388.00	7550	20230208	-28.21	4800	20231023	12.92	5890	-7.98	20240103	5390	0.56	20240105	7550	-28.21	20230208	4800	12.92	20231023	1.65	N	260930	500	96 억		234599	N	N	84	N	00	N
45	20240115	091024	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-10	5	-0.18	2313840	427	3.18	5420	5420	5410	7040	3800	5420	5418.83	1.21	0	-414	5680	5550	5470	5340	5260	5510	5300	97	1620	500	3900	10	1	19341591	1046	-5.93	0.64	12	0.00	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	5890	-8.15	20240103	5390	0.37	20240105	7550	-28.34	20230208	4800	12.71	20231023	1.65	N	260930	500	96 억		234599	N	N	84	N	00	N
46	20240112	161036	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	-60	5	-1.09	72647320	13412	50.13	5430	5600	5390	7120	3840	5480	5416.59	1.25	0	-7614	5640	5560	5520	5440	5400	5540	5420	97	1640	500	3940	10	1	19341591	1048	-5.94	0.65	12	0.07	-913.00	8388.00	7550	20230208	-28.21	4800	20231023	12.92	5890	-7.98	20240103	5390	0.56	20240112	7550	-28.21	20230208	4800	12.92	20231023	1.66	N	260930	500	96 억		242217	N	N	84	N	00	N
47	20240112	151023	57	100.00	KOSDAQ		화학	N	N	N	N		N	5420	-60	5	-1.09	67802860	12516	46.78	5430	5600	5390	7120	3840	5480	5417.29	1.25	0	-7203	5640	5560	5520	5440	5400	5540	5420	97	1640	500	3940	10	1	19341591	1048	-5.94	0.65	12	0.06	-913.00	8388.00	7550	20230208	-28.21	4800	20231023	12.92	5890	-7.98	20240103	5390	0.56	20240112	7550	-28.21	20230208	4800	12.92	20231023	1.66	N	260930	500	96 억		242217	N	N	19	N	00	N
48	20240112	141022	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-70	5	-1.28	57674810	10641	39.77	5430	5600	5390	7120	3840	5480	5420.06	1.25	0	-6214	5640	5560	5520	5440	5400	5540	5420	97	1640	500	3940	10	1	19341591	1046	-5.93	0.64	12	0.06	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	5890	-8.15	20240103	5390	0.37	20240112	7550	-28.34	20230208	4800	12.71	20231023	1.66	N	260930	500	96 억		242217	N	N	19	N	00	N
49	20240112	131018	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	-50	5	-0.91	29232610	5377	20.10	5430	5600	5400	7120	3840	5480	5436.60	1.25	0	-2390	5640	5560	5520	5440	5400	5540	5420	97	1640	500	3940	10	1	19341591	1050	-5.95	0.65	12	0.03	-913.00	8388.00	7550	20230208	-28.08	4800	20231023	13.12	5890	-7.81	20240103	5390	0.74	20240105	7550	-28.08	20230208	4800	13.12	20231023	1.66	N	260930	500	96 억		242217	N	N	19	N	00	N
50	20240112	121022	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	-50	5	-0.91	23439240	4309	16.11	5430	5600	5400	7120	3840	5480	5439.60	1.25	0	-1588	5640	5560	5520	5440	5400	5540	5420	97	1640	500	3940	10	1	19341591	1050	-5.95	0.65	12	0.02	-913.00	8388.00	7550	20230208	-28.08	4800	20231023	13.12	5890	-7.81	20240103	5390	0.74	20240105	7550	-28.08	20230208	4800	13.12	20231023	1.66	N	260930	500	96 억		242217	N	N	19	N	00	N
51	20240112	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	5430	-50	5	-0.91	21368140	3928	14.68	5430	5600	5400	7120	3840	5480	5439.95	1.25	0	-1563	5640	5560	5520	5440	5400	5540	5420	97	1640	500	3940	10	1	19341591	1050	-5.95	0.65	12	0.02	-913.00	8388.00	7550	20230208	-28.08	4800	20231023	13.12	5890	-7.81	20240103	5390	0.74	20240105	7550	-28.08	20230208	4800	13.12	20231023	1.66	N	260930	500	96 억		242217	N	N	19	N	00	N
52	20240112	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	5410	-70	5	-1.28	20097070	3694	13.81	5430	5600	5400	7120	3840	5480	5440.46	1.25	0	-1670	5640	5560	5520	5440	5400	5540	5420	97	1640	500	3940	10	1	19341591	1046	-5.93	0.64	12	0.02	-913.00	8388.00	7550	20230208	-28.34	4800	20231023	12.71	5890	-8.15	20240103	5390	0.37	20240105	7550	-28.34	20230208	4800	12.71	20231023	1.66	N	260930	500	96 억		242217	N	N	19	N	00	N
53	20240112	091020	57	100.00	KOSDAQ		화학	N	N	N	N		N	5470	-10	5	-0.18	4338540	789	2.95	5430	5600	5430	7120	3840	5480	5498.78	1.25	0	-154	5640	5560	5520	5440	5400	5540	5420	97	1640	500	3940	10	1	19341591	1058	-5.99	0.65	12	0.00	-913.00	8388.00	7550	20230208	-27.55	4800	20231023	13.96	5890	-7.13	20240103	5390	1.48	20240105	7550	-27.55	20230208	4800	13.96	20231023	1.66	N	260930	500	96 억		242217	N	N	19	N	00	N
54	20240111	161013	57	100.00	KOSDAQ		화학	N	N	N	N		N	5480	-30	5	-0.54	148117110	26753	115.77	5510	5600	5480	7160	3860	5510	5536.47	1.23	0	-854	5690	5600	5550	5460	5410	5575	5435	97	1650	500	3960	10	1	19341591	1060	-6.00	0.65	12	0.14	-913.00	8388.00	7550	20230208	-27.42	4800	20231023	14.17	5890	-6.96	20240103	5390	1.67	20240105	7550	-27.42	20230208	4800	14.17	20231023	1.66	N	260930	500	96 억		237370	N	N	19	N	00	N
55	20240111	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	50	2	0.91	80718740	14552	62.97	5510	5600	5510	7160	3860	5510	5546.92	1.23	0	3572	5690	5600	5550	5460	5410	5575	5435	97	1650	500	3960	10	1	19341591	1075	-6.09	0.66	12	0.08	-913.00	8388.00	7550	20230208	-26.36	4800	20231023	15.83	5890	-5.60	20240103	5390	3.15	20240105	7550	-26.36	20230208	4800	15.83	20231023	1.66	N	260930	500	96 억		237370	N	N	804	N	00	N
56	20240111	141016	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	40	2	0.73	72727270	13114	56.75	5510	5600	5510	7160	3860	5510	5545.78	1.23	0	3530	5690	5600	5550	5460	5410	5575	5435	97	1650	500	3960	10	1	19341591	1073	-6.08	0.66	12	0.07	-913.00	8388.00	7550	20230208	-26.49	4800	20231023	15.62	5890	-5.77	20240103	5390	2.97	20240105	7550	-26.49	20230208	4800	15.62	20231023	1.66	N	260930	500	96 억		237370	N	N	804	N	00	N
57	20240111	131014	57	100.00	KOSDAQ		화학	N	N	N	N		N	5560	50	2	0.91	66492320	11990	51.88	5510	5600	5510	7160	3860	5510	5545.65	1.23	0	3754	5690	5600	5550	5460	5410	5575	5435	97	1650	500	3960	10	1	19341591	1075	-6.09	0.66	12	0.06	-913.00	8388.00	7550	20230208	-26.36	4800	20231023	15.83	5890	-5.60	20240103	5390	3.15	20240105	7550	-26.36	20230208	4800	15.83	20231023	1.66	N	260930	500	96 억		237370	N	N	804	N	00	N
58	20240111	121015	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	40	2	0.73	65569420	11824	51.17	5510	5600	5510	7160	3860	5510	5545.45	1.23	0	3802	5690	5600	5550	5460	5410	5575	5435	97	1650	500	3960	10	1	19341591	1073	-6.08	0.66	12	0.06	-913.00	8388.00	7550	20230208	-26.49	4800	20231023	15.62	5890	-5.77	20240103	5390	2.97	20240105	7550	-26.49	20230208	4800	15.62	20231023	1.66	N	260930	500	96 억		237370	N	N	804	N	00	N
59	20240111	111016	57	100.00	KOSDAQ		화학	N	N	N	N		N	5590	80	2	1.45	41810030	7525	32.56	5510	5600	5510	7160	3860	5510	5556.16	1.23	0	3705	5690	5600	5550	5460	5410	5575	5435	97	1650	500	3960	10	1	19341591	1081	-6.12	0.67	12	0.04	-913.00	8388.00	7550	20230208	-25.96	4800	20231023	16.46	5890	-5.09	20240103	5390	3.71	20240105	7550	-25.96	20230208	4800	16.46	20231023	1.66	N	260930	500	96 억		237370	N	N	804	N	00	N
60	20240111	101015	57	100.00	KOSDAQ		화학	N	N	N	N		N	5600	90	2	1.63	39502220	7112	30.78	5510	5600	5510	7160	3860	5510	5554.31	1.23	0	3841	5690	5600	5550	5460	5410	5575	5435	97	1650	500	3960	10	1	19341591	1083	-6.13	0.67	12	0.04	-913.00	8388.00	7550	20230208	-25.83	4800	20231023	16.67	5890	-4.92	20240103	5390	3.90	20240105	7550	-25.83	20230208	4800	16.67	20231023	1.66	N	260930	500	96 억		237370	N	N	804	N	00	N
61	20240111	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	40	2	0.73	281370	51	0.22	5510	5560	5510	7160	3860	5510	5517.20	1.23	0	-6	5690	5600	5550	5460	5410	5575	5435	97	1650	500	3960	10	1	19341591	1073	-6.08	0.66	12	0.00	-913.00	8388.00	7550	20230208	-26.49	4800	20231023	15.62	5890	-5.77	20240103	5390	2.97	20240105	7550	-26.49	20230208	4800	15.62	20231023	1.66	N	260930	500	96 억		237370	N	N	804	N	00	N
62	20240110	161011	57	100.00	KOSDAQ		화학	N	N	N	N		N	5510	-150	5	-2.65	126923500	22897	111.26	5620	5640	5500	7350	3970	5660	5543.24	1.26	0	-7301	5726	5692	5646	5612	5566	5710	5630	97	1690	500	4070	10	1	19341591	1066	-6.04	0.66	12	0.12	-913.00	8388.00	7550	20230208	-27.02	4800	20231023	14.79	5890	-6.45	20240103	5390	2.23	20240105	7550	-27.02	20230208	4800	14.79	20231023	1.65	N	260930	500	96 억		244597	N	N	804	N	00	N
63	20240110	151014	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-130	5	-2.30	120288310	21693	105.41	5620	5640	5500	7350	3970	5660	5545.03	1.26	0	-7269	5726	5692	5646	5612	5566	5710	5630	97	1690	500	4070	10	1	19341591	1070	-6.06	0.66	12	0.11	-913.00	8388.00	7550	20230208	-26.75	4800	20231023	15.21	5890	-6.11	20240103	5390	2.60	20240105	7550	-26.75	20230208	4800	15.21	20231023	1.65	N	260930	500	96 억		244597	N	N	36	N	00	N
64	20240110	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-130	5	-2.30	97088140	17492	85.00	5620	5640	5500	7350	3970	5660	5550.43	1.26	0	-5391	5726	5692	5646	5612	5566	5710	5630	97	1690	500	4070	10	1	19341591	1070	-6.06	0.66	12	0.09	-913.00	8388.00	7550	20230208	-26.75	4800	20231023	15.21	5890	-6.11	20240103	5390	2.60	20240105	7550	-26.75	20230208	4800	15.21	20231023	1.65	N	260930	500	96 억		244597	N	N	36	N	00	N
65	20240110	131012	57	100.00	KOSDAQ		화학	N	N	N	N		N	5520	-140	5	-2.47	93424900	16829	81.77	5620	5640	5500	7350	3970	5660	5551.42	1.26	0	-5339	5726	5692	5646	5612	5566	5710	5630	97	1690	500	4070	10	1	19341591	1068	-6.05	0.66	12	0.09	-913.00	8388.00	7550	20230208	-26.89	4800	20231023	15.00	5890	-6.28	20240103	5390	2.41	20240105	7550	-26.89	20230208	4800	15.00	20231023	1.65	N	260930	500	96 억		244597	N	N	36	N	00	N
66	20240110	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-130	5	-2.30	87051980	15677	76.18	5620	5640	5500	7350	3970	5660	5552.85	1.26	0	-5467	5726	5692	5646	5612	5566	5710	5630	97	1690	500	4070	10	1	19341591	1070	-6.06	0.66	12	0.08	-913.00	8388.00	7550	20230208	-26.75	4800	20231023	15.21	5890	-6.11	20240103	5390	2.60	20240105	7550	-26.75	20230208	4800	15.21	20231023	1.65	N	260930	500	96 억		244597	N	N	36	N	00	N
67	20240110	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-80	5	-1.41	26273860	4688	22.78	5620	5640	5570	7350	3970	5660	5604.49	1.26	0	-2058	5726	5692	5646	5612	5566	5710	5630	97	1690	500	4070	10	1	19341591	1079	-6.11	0.67	12	0.02	-913.00	8388.00	7550	20230208	-26.09	4800	20231023	16.25	5890	-5.26	20240103	5390	3.53	20240105	7550	-26.09	20230208	4800	16.25	20231023	1.65	N	260930	500	96 억		244597	N	N	36	N	00	N
68	20240110	101011	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	-80	5	-1.41	24825310	4429	21.52	5620	5640	5570	7350	3970	5660	5605.17	1.26	0	-2051	5726	5692	5646	5612	5566	5710	5630	97	1690	500	4070	10	1	19341591	1079	-6.11	0.67	12	0.02	-913.00	8388.00	7550	20230208	-26.09	4800	20231023	16.25	5890	-5.26	20240103	5390	3.53	20240105	7550	-26.09	20230208	4800	16.25	20231023	1.65	N	260930	500	96 억		244597	N	N	36	N	00	N
69	20240110	091012	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	-20	5	-0.35	9398840	1671	8.12	5620	5640	5620	7350	3970	5660	5624.68	1.26	0	-642	5726	5692	5646	5612	5566	5710	5630	97	1690	500	4070	10	1	19341591	1091	-6.18	0.67	12	0.01	-913.00	8388.00	7550	20230208	-25.30	4800	20231023	17.50	5890	-4.24	20240103	5390	4.64	20240105	7550	-25.30	20230208	4800	17.50	20231023	1.65	N	260930	500	96 억		244597	N	N	36	N	00	N
70	20240109	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	10	2	0.18	114582440	20294	65.38	5600	5680	5600	7340	3960	5650	5646.12	1.24	0	4402	5823	5736	5623	5536	5423	5780	5580	97	1690	500	4060	10	1	19341591	1095	-6.20	0.67	12	0.10	-913.00	8388.00	7550	20230208	-25.03	4800	20231023	17.92	5890	-3.90	20240103	5390	5.01	20240105	7550	-25.03	20230208	4800	17.92	20231023	1.70	N	260930	500	96 억		239842	N	N	36	N	00	N
71	20240109	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	-10	5	-0.18	110967690	19655	63.32	5600	5680	5600	7340	3960	5650	5645.77	1.24	0	4419	5823	5736	5623	5536	5423	5780	5580	97	1690	500	4060	10	1	19341591	1091	-6.18	0.67	12	0.10	-913.00	8388.00	7550	20230208	-25.30	4800	20231023	17.50	5890	-4.24	20240103	5390	4.64	20240105	7550	-25.30	20230208	4800	17.50	20231023	1.70	N	260930	500	96 억		239842	N	N	140	N	00	N
72	20240109	141010	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-20	5	-0.35	106197370	18809	60.59	5600	5680	5600	7340	3960	5650	5646.09	1.24	0	3768	5823	5736	5623	5536	5423	5780	5580	97	1690	500	4060	10	1	19341591	1089	-6.17	0.67	12	0.10	-913.00	8388.00	7550	20230208	-25.43	4800	20231023	17.29	5890	-4.41	20240103	5390	4.45	20240105	7550	-25.43	20230208	4800	17.29	20231023	1.70	N	260930	500	96 억		239842	N	N	140	N	00	N
73	20240109	131010	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	-20	5	-0.35	85221530	15089	48.61	5600	5680	5600	7340	3960	5650	5647.92	1.24	0	3628	5823	5736	5623	5536	5423	5780	5580	97	1690	500	4060	10	1	19341591	1089	-6.17	0.67	12	0.08	-913.00	8388.00	7550	20230208	-25.43	4800	20231023	17.29	5890	-4.41	20240103	5390	4.45	20240105	7550	-25.43	20230208	4800	17.29	20231023	1.70	N	260930	500	96 억		239842	N	N	140	N	00	N
74	20240109	121018	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	30	2	0.53	71561400	12664	40.80	5600	5680	5600	7340	3960	5650	5650.77	1.24	0	2477	5823	5736	5623	5536	5423	5780	5580	97	1690	500	4060	10	1	19341591	1099	-6.22	0.68	12	0.07	-913.00	8388.00	7550	20230208	-24.77	4800	20231023	18.33	5890	-3.57	20240103	5390	5.38	20240105	7550	-24.77	20230208	4800	18.33	20231023	1.70	N	260930	500	96 억		239842	N	N	140	N	00	N
75	20240109	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	5620	-30	5	-0.53	17709430	3148	10.14	5600	5680	5600	7340	3960	5650	5625.61	1.24	0	504	5823	5736	5623	5536	5423	5780	5580	97	1690	500	4060	10	1	19341591	1087	-6.16	0.67	12	0.02	-913.00	8388.00	7550	20230208	-25.56	4800	20231023	17.08	5890	-4.58	20240103	5390	4.27	20240105	7550	-25.56	20230208	4800	17.08	20231023	1.70	N	260930	500	96 억		239842	N	N	140	N	00	N
76	20240109	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	5660	10	2	0.18	16256950	2890	9.31	5600	5680	5600	7340	3960	5650	5625.24	1.24	0	534	5823	5736	5623	5536	5423	5780	5580	97	1690	500	4060	10	1	19341591	1095	-6.20	0.67	12	0.01	-913.00	8388.00	7550	20230208	-25.03	4800	20231023	17.92	5890	-3.90	20240103	5390	5.01	20240105	7550	-25.03	20230208	4800	17.92	20231023	1.70	N	260930	500	96 억		239842	N	N	140	N	00	N
77	20240109	091011	57	100.00	KOSDAQ		화학	N	N	N	N		N	5680	30	2	0.53	2790480	498	1.60	5600	5680	5600	7340	3960	5650	5603.37	1.24	0	-4	5823	5736	5623	5536	5423	5780	5580	97	1690	500	4060	10	1	19341591	1099	-6.22	0.68	12	0.00	-913.00	8388.00	7550	20230208	-24.77	4800	20231023	18.33	5890	-3.57	20240103	5390	5.38	20240105	7550	-24.77	20230208	4800	18.33	20231023	1.70	N	260930	500	96 억		239842	N	N	140	N	00	N
78	20240108	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	5650	150	2	2.73	173273960	30963	43.28	5510	5710	5510	7150	3850	5500	5596.14	1.21	0	6175	5986	5742	5566	5322	5146	5655	5235	97	1650	500	3960	10	1	19341591	1093	-6.19	0.67	12	0.16	-913.00	8388.00	7550	20230208	-25.17	4800	20231023	17.71	5890	-4.07	20240103	5390	4.82	20240105	7550	-25.17	20230208	4800	17.71	20231023	1.68	N	260930	500	96 억		234090	N	N	140	N	00	N
79	20240108	151010	57	100.00	KOSDAQ		화학	N	N	N	N		N	5580	80	2	1.45	155574000	27813	38.88	5510	5710	5510	7150	3850	5500	5593.57	1.21	0	6642	5986	5742	5566	5322	5146	5655	5235	97	1650	500	3960	10	1	19341591	1079	-6.11	0.67	12	0.14	-913.00	8388.00	7550	20230208	-26.09	4800	20231023	16.25	5890	-5.26	20240103	5390	3.53	20240105	7550	-26.09	20230208	4800	16.25	20231023	1.68	N	260930	500	96 억		234090	N	N	93	N	00	N
80	20240108	141009	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	140	2	2.55	121532650	21711	30.35	5510	5710	5510	7150	3850	5500	5597.75	1.21	0	5887	5986	5742	5566	5322	5146	5655	5235	97	1650	500	3960	10	1	19341591	1091	-6.18	0.67	12	0.11	-913.00	8388.00	7550	20230208	-25.30	4800	20231023	17.50	5890	-4.24	20240103	5390	4.64	20240105	7550	-25.30	20230208	4800	17.50	20231023	1.68	N	260930	500	96 억		234090	N	N	93	N	00	N
81	20240108	131009	57	100.00	KOSDAQ		화학	N	N	N	N		N	5630	130	2	2.36	121504450	21706	30.34	5510	5710	5510	7150	3850	5500	5597.74	1.21	0	5887	5986	5742	5566	5322	5146	5655	5235	97	1650	500	3960	10	1	19341591	1089	-6.17	0.67	12	0.11	-913.00	8388.00	7550	20230208	-25.43	4800	20231023	17.29	5890	-4.41	20240103	5390	4.45	20240105	7550	-25.43	20230208	4800	17.29	20231023	1.68	N	260930	500	96 억		234090	N	N	93	N	00	N
82	20240108	121009	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	190	2	3.45	109848830	19639	27.45	5510	5710	5510	7150	3850	5500	5593.41	1.21	0	6607	5986	5742	5566	5322	5146	5655	5235	97	1650	500	3960	10	1	19341591	1101	-6.23	0.68	12	0.10	-913.00	8388.00	7550	20230208	-24.64	4800	20231023	18.54	5890	-3.40	20240103	5390	5.57	20240105	7550	-24.64	20230208	4800	18.54	20231023	1.68	N	260930	500	96 억		234090	N	N	93	N	00	N
83	20240108	111011	57	100.00	KOSDAQ		화학	N	N	N	N		N	5670	170	2	3.09	96063110	17211	24.06	5510	5710	5510	7150	3850	5500	5581.50	1.21	0	6167	5986	5742	5566	5322	5146	5655	5235	97	1650	500	3960	10	1	19341591	1097	-6.21	0.68	12	0.09	-913.00	8388.00	7550	20230208	-24.90	4800	20231023	18.12	5890	-3.74	20240103	5390	5.19	20240105	7550	-24.90	20230208	4800	18.12	20231023	1.68	N	260930	500	96 억		234090	N	N	93	N	00	N
84	20240108	101010	57	100.00	KOSDAQ		화학	N	N	N	N		N	5640	140	2	2.55	76851510	13816	19.31	5510	5670	5510	7150	3850	5500	5562.51	1.21	0	5273	5986	5742	5566	5322	5146	5655	5235	97	1650	500	3960	10	1	19341591	1091	-6.18	0.67	12	0.07	-913.00	8388.00	7550	20230208	-25.30	4800	20231023	17.50	5890	-4.24	20240103	5390	4.64	20240105	7550	-25.30	20230208	4800	17.50	20231023	1.68	N	260930	500	96 억		234090	N	N	93	N	00	N
85	20240108	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	5550	50	2	0.91	17492900	3165	4.42	5510	5600	5510	7150	3850	5500	5526.99	1.21	0	141	5986	5742	5566	5322	5146	5655	5235	97	1650	500	3960	10	1	19341591	1073	-6.08	0.66	12	0.02	-913.00	8388.00	7550	20230208	-26.49	4800	20231023	15.62	5890	-5.77	20240103	5390	2.97	20240105	7550	-26.49	20230208	4800	15.62	20231023	1.68	N	260930	500	96 억		234090	N	N	93	N	00	N
86	20240105	161008	57	100.00	KOSDAQ		화학	N	N	N	N		N	5500	-250	5	-4.35	398090700	71521	225.51	5750	5810	5390	7470	4030	5750	5566.18	1.16	0	10799	5950	5850	5730	5630	5510	5900	5680	97	1720	500	4140	10	1	19341591	1064	-6.02	0.66	12	0.37	-913.00	8388.00	7550	20230208	-27.15	4800	20231023	14.58	5890	-6.62	20240103	5390	2.04	20240105	7550	-27.15	20230208	4800	14.58	20231023	1.69	N	260930	500	96 억		224499	N	N	93	N	00	N
87	20240105	151009	57	100.00	KOSDAQ		화학	N	N	N	N		N	5530	-220	5	-3.83	366401290	65761	207.35	5750	5810	5390	7470	4030	5750	5571.71	1.16	0	13879	5950	5850	5730	5630	5510	5900	5680	97	1720	500	4140	10	1	19341591	1070	-6.06	0.66	12	0.34	-913.00	8388.00	7550	20230208	-26.75	4800	20231023	15.21	5890	-6.11	20240103	5390	2.60	20240105	7550	-26.75	20230208	4800	15.21	20231023	1.69	N	260930	500	96 억		224499	N	N	29	N	00	N
88	20240105	141006	57	100.00	KOSDAQ		화학	N	N	N	N		N	5570	-180	5	-3.13	253158140	45235	142.63	5750	5810	5390	7470	4030	5750	5596.51	1.16	0	7187	5950	5850	5730	5630	5510	5900	5680	97	1720	500	4140	10	1	19341591	1077	-6.10	0.66	12	0.23	-913.00	8388.00	7550	20230208	-26.23	4800	20231023	16.04	5890	-5.43	20240103	5390	3.34	20240105	7550	-26.23	20230208	4800	16.04	20231023	1.69	N	260930	500	96 억		224499	N	N	29	N	00	N
89	20240105	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	10	2	0.17	49229220	8619	27.18	5750	5810	5660	7470	4030	5750	5711.71	1.16	0	-790	5950	5850	5730	5630	5510	5900	5680	97	1720	500	4140	10	1	19341591	1114	-6.31	0.69	12	0.04	-913.00	8388.00	7550	20230208	-23.71	4800	20231023	20.00	5890	-2.21	20240103	5610	2.67	20240104	7550	-23.71	20230208	4800	20.00	20231023	1.69	N	260930	500	96 억		224499	N	N	29	N	00	N
90	20240105	121008	57	100.00	KOSDAQ		화학	N	N	N	N		N	5760	10	2	0.17	41338850	7240	22.83	5750	5810	5660	7470	4030	5750	5709.79	1.16	0	-961	5950	5850	5730	5630	5510	5900	5680	97	1720	500	4140	10	1	19341591	1114	-6.31	0.69	12	0.04	-913.00	8388.00	7550	20230208	-23.71	4800	20231023	20.00	5890	-2.21	20240103	5610	2.67	20240104	7550	-23.71	20230208	4800	20.00	20231023	1.69	N	260930	500	96 억		224499	N	N	29	N	00	N
91	20240105	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	-40	5	-0.70	20080920	3512	11.07	5750	5810	5680	7470	4030	5750	5717.80	1.16	0	-1024	5950	5850	5730	5630	5510	5900	5680	97	1720	500	4140	10	1	19341591	1104	-6.25	0.68	12	0.02	-913.00	8388.00	7550	20230208	-24.37	4800	20231023	18.96	5890	-3.06	20240103	5610	1.78	20240104	7550	-24.37	20230208	4800	18.96	20231023	1.69	N	260930	500	96 억		224499	N	N	29	N	00	N
92	20240105	101008	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	-20	5	-0.35	10656100	1858	5.86	5750	5810	5680	7470	4030	5750	5735.25	1.16	0	-779	5950	5850	5730	5630	5510	5900	5680	97	1720	500	4140	10	1	19341591	1108	-6.28	0.68	12	0.01	-913.00	8388.00	7550	20230208	-24.11	4800	20231023	19.38	5890	-2.72	20240103	5610	2.14	20240104	7550	-24.11	20230208	4800	19.38	20231023	1.69	N	260930	500	96 억		224499	N	N	29	N	00	N
93	20240105	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-30	5	-0.52	417830	73	0.23	5750	5750	5710	7470	4030	5750	5723.70	1.16	0	-21	5950	5850	5730	5630	5510	5900	5680	97	1720	500	4140	10	1	19341591	1106	-6.27	0.68	12	0.00	-913.00	8388.00	7550	20230208	-24.24	4800	20231023	19.17	5890	-2.89	20240103	5610	1.96	20240104	7550	-24.24	20230208	4800	19.17	20231023	1.69	N	260930	500	96 억		224499	N	N	29	N	00	N
94	20240104	161002	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-70	5	-1.20	181255380	31714	147.08	5700	5830	5610	7560	4080	5820	5715.31	1.16	0	1864	5986	5902	5806	5722	5626	5945	5765	97	1740	500	4190	10	1	19341591	1112	-6.30	0.69	12	0.16	-913.00	8388.00	7550	20230208	-23.84	4800	20231023	19.79	5890	-2.38	20240103	5610	2.50	20240104	7550	-23.84	20230208	4800	19.79	20231023	1.68	N	260930	500	96 억		224249	N	N	29	N	00	N
95	20240104	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-70	5	-1.20	175977240	30794	142.82	5700	5830	5610	7560	4080	5820	5714.66	1.16	0	2303	5986	5902	5806	5722	5626	5945	5765	97	1740	500	4190	10	1	19341591	1112	-6.30	0.69	12	0.16	-913.00	8388.00	7550	20230208	-23.84	4800	20231023	19.79	5890	-2.38	20240103	5610	2.50	20240104	7550	-23.84	20230208	4800	19.79	20231023	1.68	N	260930	500	96 억		224249	N	N	0	N	00	N
96	20240104	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-40	5	-0.69	62988100	10900	50.55	5700	5830	5690	7560	4080	5820	5778.72	1.16	0	-799	5986	5902	5806	5722	5626	5945	5765	97	1740	500	4190	10	1	19341591	1118	-6.33	0.69	12	0.06	-913.00	8388.00	7550	20230208	-23.44	4800	20231023	20.42	5890	-1.87	20240103	5660	2.12	20240102	7550	-23.44	20230208	4800	20.42	20231023	1.68	N	260930	500	96 억		224249	N	N	0	N	00	N
97	20240104	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	-30	5	-0.52	43805950	7582	35.16	5700	5830	5690	7560	4080	5820	5777.62	1.16	0	-2552	5986	5902	5806	5722	5626	5945	5765	97	1740	500	4190	10	1	19341591	1120	-6.34	0.69	12	0.04	-913.00	8388.00	7550	20230208	-23.31	4800	20231023	20.62	5890	-1.70	20240103	5660	2.30	20240102	7550	-23.31	20230208	4800	20.62	20231023	1.68	N	260930	500	96 억		224249	N	N	0	N	00	N
98	20240104	121003	57	100.00	KOSDAQ		화학	N	N	N	N		N	5780	-40	5	-0.69	39991440	6922	32.10	5700	5830	5690	7560	4080	5820	5777.44	1.16	0	-2548	5986	5902	5806	5722	5626	5945	5765	97	1740	500	4190	10	1	19341591	1118	-6.33	0.69	12	0.04	-913.00	8388.00	7550	20230208	-23.44	4800	20231023	20.42	5890	-1.87	20240103	5660	2.12	20240102	7550	-23.44	20230208	4800	20.42	20231023	1.68	N	260930	500	96 억		224249	N	N	0	N	00	N
99	20240104	111002	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-70	5	-1.20	36244800	6272	29.09	5700	5830	5690	7560	4080	5820	5778.83	1.16	0	-2548	5986	5902	5806	5722	5626	5945	5765	97	1740	500	4190	10	1	19341591	1112	-6.30	0.69	12	0.03	-913.00	8388.00	7550	20230208	-23.84	4800	20231023	19.79	5890	-2.38	20240103	5660	1.59	20240102	7550	-23.84	20230208	4800	19.79	20231023	1.68	N	260930	500	96 억		224249	N	N	0	N	00	N
100	20240104	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	-10	5	-0.17	21397000	3704	17.18	5700	5830	5690	7560	4080	5820	5776.73	1.16	0	-884	5986	5902	5806	5722	5626	5945	5765	97	1740	500	4190	10	1	19341591	1124	-6.36	0.69	12	0.02	-913.00	8388.00	7550	20230208	-23.05	4800	20231023	21.04	5890	-1.36	20240103	5660	2.65	20240102	7550	-23.05	20230208	4800	21.04	20231023	1.68	N	260930	500	96 억		224249	N	N	0	N	00	N
101	20240104	091005	57	100.00	KOSDAQ		화학	N	N	N	N		N	5770	-50	5	-0.86	10433830	1817	8.43	5700	5770	5690	7560	4080	5820	5742.34	1.16	0	267	5986	5902	5806	5722	5626	5945	5765	97	1740	500	4190	10	1	19341591	1116	-6.32	0.69	12	0.01	-913.00	8388.00	7550	20230208	-23.58	4800	20231023	20.21	5890	-2.04	20240103	5660	1.94	20240102	7550	-23.58	20230208	4800	20.21	20231023	1.68	N	260930	500	96 억		224249	N	N	0	N	00	N
102	20240103	161001	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	10	2	0.17	123198250	21229	68.64	5800	5890	5710	7550	4070	5810	5803.22	1.17	0	-2956	5976	5892	5776	5692	5576	5935	5735	97	1740	500	4180	10	1	19341591	1126	-6.37	0.69	12	0.11	-913.00	8388.00	7550	20230208	-22.91	4800	20231023	21.25	5890	-1.19	20240103	5660	2.83	20240102	7550	-22.91	20230208	4800	21.25	20231023	1.71	N	260930	500	96 억		226897	N	N	75	N	00	N
103	20240103	150958	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-10	5	-0.17	109244340	18831	60.89	5800	5890	5710	7550	4070	5810	5801.30	1.17	0	-2693	5976	5892	5776	5692	5576	5935	5735	97	1740	500	4180	10	1	19341591	1122	-6.35	0.69	12	0.10	-913.00	8388.00	7550	20230208	-23.18	4800	20231023	20.83	5890	-1.53	20240103	5660	2.47	20240102	7550	-23.18	20230208	4800	20.83	20231023	1.71	N	260930	500	96 억		226897	N	N	75	N	00	N
104	20240103	140956	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-10	5	-0.17	72686120	12535	40.53	5800	5890	5710	7550	4070	5810	5798.65	1.17	0	-1662	5976	5892	5776	5692	5576	5935	5735	97	1740	500	4180	10	1	19341591	1122	-6.35	0.69	12	0.06	-913.00	8388.00	7550	20230208	-23.18	4800	20231023	20.83	5890	-1.53	20240103	5660	2.47	20240102	7550	-23.18	20230208	4800	20.83	20231023	1.71	N	260930	500	96 억		226897	N	N	75	N	00	N
105	20240103	130958	57	100.00	KOSDAQ		화학	N	N	N	N		N	5820	10	2	0.17	66089860	11397	36.85	5800	5890	5710	7550	4070	5810	5798.88	1.17	0	-1037	5976	5892	5776	5692	5576	5935	5735	97	1740	500	4180	10	1	19341591	1126	-6.37	0.69	12	0.06	-913.00	8388.00	7550	20230208	-22.91	4800	20231023	21.25	5890	-1.19	20240103	5660	2.83	20240102	7550	-22.91	20230208	4800	21.25	20231023	1.71	N	260930	500	96 억		226897	N	N	75	N	00	N
106	20240103	121002	57	100.00	KOSDAQ		화학	N	N	N	N		N	5850	40	2	0.69	59067930	10190	32.95	5800	5890	5710	7550	4070	5810	5796.66	1.17	0	-866	5976	5892	5776	5692	5576	5935	5735	97	1740	500	4180	10	1	19341591	1131	-6.41	0.70	12	0.05	-913.00	8388.00	7550	20230208	-22.52	4800	20231023	21.88	5890	-0.68	20240103	5660	3.36	20240102	7550	-22.52	20230208	4800	21.88	20231023	1.71	N	260930	500	96 억		226897	N	N	75	N	00	N
107	20240103	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	-20	5	-0.34	35374980	6128	19.82	5800	5800	5710	7550	4070	5810	5772.68	1.17	0	-789	5976	5892	5776	5692	5576	5935	5735	97	1740	500	4180	10	1	19341591	1120	-6.34	0.69	12	0.03	-913.00	8388.00	7550	20230208	-23.31	4800	20231023	20.62	5860	-1.19	20240102	5660	2.30	20240102	7550	-23.31	20230208	4800	20.62	20231023	1.71	N	260930	500	96 억		226897	N	N	75	N	00	N
108	20240103	100958	57	100.00	KOSDAQ		화학	N	N	N	N		N	5750	-60	5	-1.03	26602430	4602	14.88	5800	5800	5750	7550	4070	5810	5780.62	1.17	0	-757	5976	5892	5776	5692	5576	5935	5735	97	1740	500	4180	10	1	19341591	1112	-6.30	0.69	12	0.02	-913.00	8388.00	7550	20230208	-23.84	4800	20231023	19.79	5860	-1.88	20240102	5660	1.59	20240102	7550	-23.84	20230208	4800	19.79	20231023	1.71	N	260930	500	96 억		226897	N	N	75	N	00	N
109	20240103	090958	57	100.00	KOSDAQ		화학	N	N	N	N		N	5800	-10	5	-0.17	5604980	968	3.13	5800	5800	5770	7550	4070	5810	5790.27	1.17	0	-6	5976	5892	5776	5692	5576	5935	5735	97	1740	500	4180	10	1	19341591	1122	-6.35	0.69	12	0.01	-913.00	8388.00	7550	20230208	-23.18	4800	20231023	20.83	5860	-1.02	20240102	5660	2.47	20240102	7550	-23.18	20230208	4800	20.83	20231023	1.71	N	260930	500	96 억		226897	N	N	75	N	00	N
110	20240102	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	80	2	1.40	178279030	30904	189.37	5730	5860	5660	7440	4020	5730	5768.80	1.19	0	-1767	5836	5782	5696	5642	5556	5810	5670	97	1710	500	4120	10	1	19341591	1124	-6.36	0.69	12	0.16	-913.00	8388.00	7550	20230208	-23.05	4800	20231023	21.04	5860	-0.85	20240102	5660	2.65	20240102	7550	-23.05	20230208	4800	21.04	20231023	1.71	N	260930	500	96 억		229627	N	N	75	N	00	N
111	20240102	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	5810	80	2	1.40	171099480	29668	181.80	5730	5860	5660	7440	4020	5730	5767.14	1.19	0	-1671	5836	5782	5696	5642	5556	5810	5670	97	1710	500	4120	10	1	19341591	1124	-6.36	0.69	12	0.15	-913.00	8388.00	7550	20230208	-23.05	4800	20231023	21.04	5860	-0.85	20240102	5660	2.65	20240102	7550	-23.05	20230208	4800	21.04	20231023	1.71	N	260930	500	96 억		229627	N	N	168	N	00	N
112	20240102	140956	57	100.00	KOSDAQ		화학	N	N	N	N		N	5790	60	2	1.05	140656300	24431	149.71	5730	5840	5660	7440	4020	5730	5757.29	1.19	0	-2459	5836	5782	5696	5642	5556	5810	5670	97	1710	500	4120	10	1	19341591	1120	-6.34	0.69	12	0.13	-913.00	8388.00	7550	20230208	-23.31	4800	20231023	20.62	5840	-0.86	20240102	5660	2.30	20240102	7550	-23.31	20230208	4800	20.62	20231023	1.71	N	260930	500	96 억		229627	N	N	168	N	00	N
113	20240102	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	5720	-10	5	-0.17	111476180	19362	118.65	5730	5840	5660	7440	4020	5730	5757.47	1.19	0	-4236	5836	5782	5696	5642	5556	5810	5670	97	1710	500	4120	10	1	19341591	1106	-6.27	0.68	12	0.10	-913.00	8388.00	7550	20230208	-24.24	4800	20231023	19.17	5840	-2.05	20240102	5660	1.06	20240102	7550	-24.24	20230208	4800	19.17	20231023	1.71	N	260930	500	96 억		229627	N	N	168	N	00	N
114	20240102	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	5710	-20	5	-0.35	109605700	19035	116.64	5730	5840	5660	7440	4020	5730	5758.12	1.19	0	-4535	5836	5782	5696	5642	5556	5810	5670	97	1710	500	4120	10	1	19341591	1104	-6.25	0.68	12	0.10	-913.00	8388.00	7550	20230208	-24.37	4800	20231023	18.96	5840	-2.23	20240102	5660	0.88	20240102	7550	-24.37	20230208	4800	18.96	20231023	1.71	N	260930	500	96 억		229627	N	N	168	N	00	N
115	20240102	110949	57	100.00	KOSDAQ		화학	N	N	N	N		N	5690	-40	5	-0.70	31347570	5488	33.63	5730	5840	5660	7440	4020	5730	5712.02	1.19	0	-437	5836	5782	5696	5642	5556	5810	5670	97	1710	500	4120	10	1	19341591	1101	-6.23	0.68	12	0.03	-913.00	8388.00	7550	20230208	-24.64	4800	20231023	18.54	5840	-2.57	20240102	5660	0.53	20240102	7550	-24.64	20230208	4800	18.54	20231023	1.71	N	260930	500	96 억		229627	N	N	168	N	00	N
116	20240102	100940	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	0	3	0.00	16167330	2818	17.27	5730	5840	5710	7440	4020	5730	5737.17	1.19	0	613	5836	5782	5696	5642	5556	5810	5670	97	1710	500	4120	10	1	19341591	1108	-6.28	0.68	12	0.01	-913.00	8388.00	7550	20230208	-24.11	4800	20231023	19.38	5840	-1.88	20240102	5710	0.35	20240102	7550	-24.11	20230208	4800	19.38	20231023	1.71	N	260930	500	96 억		229627	N	N	168	N	00	N
117	20240102	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	5730	0	3	0.00	0	0	0.00	0	0	0	7440	4020	5730	0.00	1.19	0	0	5836	5782	5696	5642	5556	5810	5670	97	1710	500	4120	10	1	19341591	1108	-6.28	0.68	12	0.00	-913.00	8388.00	7550	20230208	-24.11	4800	20231023	19.38	0	0.00	0	0	0.00	0	7550	-24.11	20230208	4800	19.38	20231023	1.71	N	260930	500	96 억		229627	N	N	168	N	00	N