KissMeData/036670/price/prices-20240101.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240123	120438	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-70	5	-0.96	65790190	9099	96.56	7250	7270	7180	9450	5090	7270	7230.49	2.24	0	75	7343	7306	7263	7226	7183	7285	7205	56	2180	500	5080	10	1	11270000	811	4.55	0.79	12	0.08	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	7360	-2.17	20240115	7050	2.13	20240109	9990	-27.93	20230419	6800	5.88	20231026	0.64	N	036670	500	56 억		252539	N	N	0	N	00	N
3	20240123	110437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-30	5	-0.41	13839490	1917	20.34	7250	7270	7180	9450	5090	7270	7219.35	2.24	0	20	7343	7306	7263	7226	7183	7285	7205	56	2180	500	5080	10	1	11270000	816	4.58	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.53	6800	20231026	6.47	7360	-1.63	20240115	7050	2.70	20240109	9990	-27.53	20230419	6800	6.47	20231026	0.64	N	036670	500	56 억		252539	N	N	0	N	00	N
4	20240123	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-10	5	-0.14	5092970	704	7.47	7250	7270	7180	9450	5090	7270	7234.33	2.24	0	20	7343	7306	7263	7226	7183	7285	7205	56	2180	500	5080	10	1	11270000	818	4.59	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.33	6800	20231026	6.76	7360	-1.36	20240115	7050	2.98	20240109	9990	-27.33	20230419	6800	6.76	20231026	0.64	N	036670	500	56 억		252539	N	N	0	N	00	N
5	20240123	090436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-20	5	-0.28	311750	43	0.46	7250	7250	7250	9450	5090	7270	7250.00	2.24	0	-3	7343	7306	7263	7226	7183	7285	7205	56	2180	500	5080	10	1	11270000	817	4.59	0.80	12	0.00	1581.00	9083.00	9990	20230419	-27.43	6800	20231026	6.62	7360	-1.49	20240115	7050	2.84	20240109	9990	-27.43	20230419	6800	6.62	20231026	0.64	N	036670	500	56 억		252539	N	N	0	N	00	N
6	20240119	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	90	2	1.26	93904530	12973	231.12	7190	7280	7190	9280	5000	7140	7244.07	2.24	0	213	7246	7192	7166	7112	7086	7180	7100	56	2140	500	4990	10	1	11270000	815	4.57	0.80	12	0.12	1581.00	9083.00	9990	20230419	-27.63	6800	20231026	6.32	7360	-1.77	20240115	7050	2.55	20240109	9990	-27.63	20230419	6800	6.32	20231026	0.64	N	036670	500	56 억		252334	N	N	0	N	00	N
7	20240119	150435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	90	2	1.26	88496480	12225	217.80	7190	7280	7190	9280	5000	7140	7244.99	2.24	0	214	7246	7192	7166	7112	7086	7180	7100	56	2140	500	4990	10	1	11270000	815	4.57	0.80	12	0.11	1581.00	9083.00	9990	20230419	-27.63	6800	20231026	6.32	7360	-1.77	20240115	7050	2.55	20240109	9990	-27.63	20230419	6800	6.32	20231026	0.64	N	036670	500	56 억		252334	N	N	0	N	00	N
8	20240119	140433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	70	2	0.98	74657710	10310	183.68	7190	7280	7190	9280	5000	7140	7248.67	2.24	0	217	7246	7192	7166	7112	7086	7180	7100	56	2140	500	4990	10	1	11270000	813	4.56	0.79	12	0.09	1581.00	9083.00	9990	20230419	-27.83	6800	20231026	6.03	7360	-2.04	20240115	7050	2.27	20240109	9990	-27.83	20230419	6800	6.03	20231026	0.64	N	036670	500	56 억		252334	N	N	0	N	00	N
9	20240119	130435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	120	2	1.68	55849300	7706	137.29	7190	7280	7190	9280	5000	7140	7258.25	2.24	0	-27	7246	7192	7166	7112	7086	7180	7100	56	2140	500	4990	10	1	11270000	818	4.59	0.80	12	0.07	1581.00	9083.00	9990	20230419	-27.33	6800	20231026	6.76	7360	-1.36	20240115	7050	2.98	20240109	9990	-27.33	20230419	6800	6.76	20231026	0.64	N	036670	500	56 억		252334	N	N	0	N	00	N
10	20240119	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	100	2	1.40	51205780	7067	125.90	7190	7280	7190	9280	5000	7140	7257.39	2.24	0	-27	7246	7192	7166	7112	7086	7180	7100	56	2140	500	4990	10	1	11270000	816	4.58	0.80	12	0.06	1581.00	9083.00	9990	20230419	-27.53	6800	20231026	6.47	7360	-1.63	20240115	7050	2.70	20240109	9990	-27.53	20230419	6800	6.47	20231026	0.64	N	036670	500	56 억		252334	N	N	0	N	00	N
11	20240119	110436	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	120	2	1.68	40145670	5541	98.72	7190	7280	7190	9280	5000	7140	7260.42	2.24	0	-32	7246	7192	7166	7112	7086	7180	7100	56	2140	500	4990	10	1	11270000	818	4.59	0.80	12	0.05	1581.00	9083.00	9990	20230419	-27.33	6800	20231026	6.76	7360	-1.36	20240115	7050	2.98	20240109	9990	-27.33	20230419	6800	6.76	20231026	0.64	N	036670	500	56 억		252334	N	N	0	N	00	N
12	20240119	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	110	2	1.54	13780770	1913	34.08	7190	7260	7190	9280	5000	7140	7240.54	2.24	0	-57	7246	7192	7166	7112	7086	7180	7100	56	2140	500	4990	10	1	11270000	817	4.59	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.43	6800	20231026	6.62	7360	-1.49	20240115	7050	2.84	20240109	9990	-27.43	20230419	6800	6.62	20231026	0.64	N	036670	500	56 억		252334	N	N	0	N	00	N
13	20240119	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	50	2	0.70	5012380	702	12.51	7190	7190	7190	9280	5000	7140	7190.00	2.24	0	0	7246	7192	7166	7112	7086	7180	7100	56	2140	500	4990	10	1	11270000	810	4.55	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.03	6800	20231026	5.74	7360	-2.31	20240115	7050	1.99	20240109	9990	-28.03	20230419	6800	5.74	20231026	0.64	N	036670	500	56 억		252334	N	N	0	N	00	N
14	20240118	160433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	0	3	0.00	40242340	5613	36.33	7220	7220	7140	9280	5000	7140	7169.49	2.24	0	-181	7393	7266	7183	7056	6973	7225	7015	56	2140	500	4990	10	1	11270000	805	4.52	0.79	12	0.05	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	7360	-2.99	20240115	7050	1.28	20240109	9990	-28.53	20230419	6800	5.00	20231026	0.64	N	036670	500	56 억		252515	N	N	0	N	00	N
15	20240118	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	10	2	0.14	40078000	5590	36.18	7220	7220	7140	9280	5000	7140	7169.59	2.24	0	-181	7393	7266	7183	7056	6973	7225	7015	56	2140	500	4990	10	1	11270000	806	4.52	0.79	12	0.05	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	7360	-2.85	20240115	7050	1.42	20240109	9990	-28.43	20230419	6800	5.15	20231026	0.64	N	036670	500	56 억		252515	N	N	0	N	00	N
16	20240118	140434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	30	2	0.42	27634300	3850	24.92	7220	7220	7150	9280	5000	7140	7177.74	2.24	0	-178	7393	7266	7183	7056	6973	7225	7015	56	2140	500	4990	10	1	11270000	808	4.54	0.79	12	0.03	1581.00	9083.00	9990	20230419	-28.23	6800	20231026	5.44	7360	-2.58	20240115	7050	1.70	20240109	9990	-28.23	20230419	6800	5.44	20231026	0.64	N	036670	500	56 억		252515	N	N	0	N	00	N
17	20240118	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	30	2	0.42	23704350	3302	21.37	7220	7220	7150	9280	5000	7140	7178.79	2.24	0	-119	7393	7266	7183	7056	6973	7225	7015	56	2140	500	4990	10	1	11270000	808	4.54	0.79	12	0.03	1581.00	9083.00	9990	20230419	-28.23	6800	20231026	5.44	7360	-2.58	20240115	7050	1.70	20240109	9990	-28.23	20230419	6800	5.44	20231026	0.64	N	036670	500	56 억		252515	N	N	0	N	00	N
18	20240118	120435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	50	2	0.70	16607950	2314	14.98	7220	7220	7150	9280	5000	7140	7177.16	2.24	0	-119	7393	7266	7183	7056	6973	7225	7015	56	2140	500	4990	10	1	11270000	810	4.55	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.03	6800	20231026	5.74	7360	-2.31	20240115	7050	1.99	20240109	9990	-28.03	20230419	6800	5.74	20231026	0.64	N	036670	500	56 억		252515	N	N	0	N	00	N
19	20240118	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	40	2	0.56	14766880	2058	13.32	7220	7220	7150	9280	5000	7140	7175.35	2.24	0	-119	7393	7266	7183	7056	6973	7225	7015	56	2140	500	4990	10	1	11270000	809	4.54	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	7360	-2.45	20240115	7050	1.84	20240109	9990	-28.13	20230419	6800	5.59	20231026	0.64	N	036670	500	56 억		252515	N	N	0	N	00	N
20	20240118	100433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	50	2	0.70	7328880	1021	6.61	7220	7220	7150	9280	5000	7140	7178.14	2.24	0	-119	7393	7266	7183	7056	6973	7225	7015	56	2140	500	4990	10	1	11270000	810	4.55	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.03	6800	20231026	5.74	7360	-2.31	20240115	7050	1.99	20240109	9990	-28.03	20230419	6800	5.74	20231026	0.64	N	036670	500	56 억		252515	N	N	0	N	00	N
21	20240118	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	10	2	0.14	515510	72	0.47	7220	7220	7150	9280	5000	7140	7159.86	2.24	0	-1	7393	7266	7183	7056	6973	7225	7015	56	2140	500	4990	10	1	11270000	806	4.52	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	7360	-2.85	20240115	7050	1.42	20240109	9990	-28.43	20230419	6800	5.15	20231026	0.64	N	036670	500	56 억		252515	N	N	0	N	00	N
22	20240117	160432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-120	5	-1.65	111874990	15449	335.12	7260	7310	7100	9430	5090	7260	7241.57	2.24	0	-321	7333	7296	7263	7226	7193	7280	7210	56	2170	500	5080	10	1	11270000	805	4.52	0.79	12	0.14	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	7360	-2.99	20240115	7050	1.28	20240109	9990	-28.53	20230419	6800	5.00	20231026	0.64	N	036670	500	56 억		252836	N	N	0	N	00	N
23	20240117	150434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-120	5	-1.65	111125190	15344	332.84	7260	7310	7100	9430	5090	7260	7242.26	2.24	0	-317	7333	7296	7263	7226	7193	7280	7210	56	2170	500	5080	10	1	11270000	805	4.52	0.79	12	0.14	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	7360	-2.99	20240115	7050	1.28	20240109	9990	-28.53	20230419	6800	5.00	20231026	0.64	N	036670	500	56 억		252836	N	N	0	N	00	N
24	20240117	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	-90	5	-1.24	93656610	12888	279.57	7260	7310	7130	9430	5090	7260	7266.96	2.24	0	-325	7333	7296	7263	7226	7193	7280	7210	56	2170	500	5080	10	1	11270000	808	4.54	0.79	12	0.11	1581.00	9083.00	9990	20230419	-28.23	6800	20231026	5.44	7360	-2.58	20240115	7050	1.70	20240109	9990	-28.23	20230419	6800	5.44	20231026	0.64	N	036670	500	56 억		252836	N	N	0	N	00	N
25	20240117	130433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	10	2	0.14	82679730	11362	246.46	7260	7310	7160	9430	5090	7260	7276.86	2.24	0	-363	7333	7296	7263	7226	7193	7280	7210	56	2170	500	5080	10	1	11270000	819	4.60	0.80	12	0.10	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	7360	-1.22	20240115	7050	3.12	20240109	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		252836	N	N	0	N	00	N
26	20240117	120434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	40	2	0.55	79248250	10890	236.23	7260	7310	7160	9430	5090	7260	7277.16	2.24	0	-363	7333	7296	7263	7226	7193	7280	7210	56	2170	500	5080	10	1	11270000	823	4.62	0.80	12	0.10	1581.00	9083.00	9990	20230419	-26.93	6800	20231026	7.35	7360	-0.82	20240115	7050	3.55	20240109	9990	-26.93	20230419	6800	7.35	20231026	0.64	N	036670	500	56 억		252836	N	N	0	N	00	N
27	20240117	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	40	2	0.55	40564830	5591	121.28	7260	7310	7160	9430	5090	7260	7255.38	2.24	0	-363	7333	7296	7263	7226	7193	7280	7210	56	2170	500	5080	10	1	11270000	823	4.62	0.80	12	0.05	1581.00	9083.00	9990	20230419	-26.93	6800	20231026	7.35	7360	-0.82	20240115	7050	3.55	20240109	9990	-26.93	20230419	6800	7.35	20231026	0.64	N	036670	500	56 억		252836	N	N	0	N	00	N
28	20240117	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	20	2	0.28	23453590	3241	70.30	7260	7290	7160	9430	5090	7260	7236.53	2.24	0	-348	7333	7296	7263	7226	7193	7280	7210	56	2170	500	5080	10	1	11270000	820	4.60	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.13	6800	20231026	7.06	7360	-1.09	20240115	7050	3.26	20240109	9990	-27.13	20230419	6800	7.06	20231026	0.64	N	036670	500	56 억		252836	N	N	0	N	00	N
29	20240117	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	0	3	0.00	2286890	315	6.83	7260	7260	7250	9430	5090	7260	7259.97	2.24	0	-7	7333	7296	7263	7226	7193	7280	7210	56	2170	500	5080	10	1	11270000	818	4.59	0.80	12	0.00	1581.00	9083.00	9990	20230419	-27.33	6800	20231026	6.76	7360	-1.36	20240115	7050	2.98	20240109	9990	-27.33	20230419	6800	6.76	20231026	0.64	N	036670	500	56 억		252836	N	N	0	N	00	N
30	20240116	160432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-40	5	-0.55	33542780	4610	150.60	7300	7300	7230	9490	5110	7300	7276.09	2.24	0	-154	7400	7350	7310	7260	7220	7330	7240	56	2190	500	5110	10	1	11270000	818	4.59	0.80	12	0.04	1581.00	9083.00	9990	20230419	-27.33	6800	20231026	6.76	7360	-1.36	20240115	7050	2.98	20240109	9990	-27.33	20230419	6800	6.76	20231026	0.64	N	036670	500	56 억		252990	N	N	0	N	00	N
31	20240116	150432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-30	5	-0.41	30868620	4242	138.58	7300	7300	7230	9490	5110	7300	7276.90	2.24	0	-69	7400	7350	7310	7260	7220	7330	7240	56	2190	500	5110	10	1	11270000	819	4.60	0.80	12	0.04	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	7360	-1.22	20240115	7050	3.12	20240109	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		252990	N	N	0	N	00	N
32	20240116	140433	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-30	5	-0.41	27588730	3791	123.85	7300	7300	7230	9490	5110	7300	7277.43	2.24	0	-57	7400	7350	7310	7260	7220	7330	7240	56	2190	500	5110	10	1	11270000	819	4.60	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	7360	-1.22	20240115	7050	3.12	20240109	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		252990	N	N	0	N	00	N
33	20240116	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-30	5	-0.41	25912890	3561	116.33	7300	7300	7230	9490	5110	7300	7276.86	2.24	0	-26	7400	7350	7310	7260	7220	7330	7240	56	2190	500	5110	10	1	11270000	819	4.60	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	7360	-1.22	20240115	7050	3.12	20240109	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		252990	N	N	0	N	00	N
34	20240116	120432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	-10	5	-0.14	20430400	2808	91.73	7300	7300	7230	9490	5110	7300	7275.78	2.24	0	-26	7400	7350	7310	7260	7220	7330	7240	56	2190	500	5110	10	1	11270000	822	4.61	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.03	6800	20231026	7.21	7360	-0.95	20240115	7050	3.40	20240109	9990	-27.03	20230419	6800	7.21	20231026	0.64	N	036670	500	56 억		252990	N	N	0	N	00	N
35	20240116	110430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-20	5	-0.27	20175300	2773	90.59	7300	7300	7230	9490	5110	7300	7275.62	2.24	0	-26	7400	7350	7310	7260	7220	7330	7240	56	2190	500	5110	10	1	11270000	820	4.60	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.13	6800	20231026	7.06	7360	-1.09	20240115	7050	3.26	20240109	9990	-27.13	20230419	6800	7.06	20231026	0.64	N	036670	500	56 억		252990	N	N	0	N	00	N
36	20240116	100431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-30	5	-0.41	8684300	1194	39.01	7300	7300	7230	9490	5110	7300	7273.28	2.24	0	-6	7400	7350	7310	7260	7220	7330	7240	56	2190	500	5110	10	1	11270000	819	4.60	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	7360	-1.22	20240115	7050	3.12	20240109	9990	-27.23	20230419	6800	6.91	20231026	0.64	N	036670	500	56 억		252990	N	N	0	N	00	N
37	20240116	090430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	0	3	0.00	7300	1	0.03	7300	7300	7300	9490	5110	7300	7300.00	2.24	0	0	7400	7350	7310	7260	7220	7330	7240	56	2190	500	5110	10	1	11270000	823	4.62	0.80	12	0.00	1581.00	9083.00	9990	20230419	-26.93	6800	20231026	7.35	7360	-0.82	20240115	7050	3.55	20240109	9990	-26.93	20230419	6800	7.35	20231026	0.64	N	036670	500	56 억		252990	N	N	0	N	00	N
38	20240115	160430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	40	2	0.55	22335120	3061	26.04	7330	7360	7270	9430	5090	7260	7296.67	2.25	0	-212	7373	7316	7263	7206	7153	7345	7235	56	2170	500	5080	10	1	11270000	823	4.62	0.80	12	0.03	1581.00	9083.00	9990	20230419	-26.93	6800	20231026	7.35	7360	-0.82	20240115	7050	3.55	20240109	9990	-26.93	20230419	6800	7.35	20231026	0.65	N	036670	500	56 억		253202	N	N	0	N	00	N
39	20240115	150431	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	30	2	0.41	20575820	2820	23.99	7330	7360	7270	9430	5090	7260	7296.39	2.25	0	-212	7373	7316	7263	7206	7153	7345	7235	56	2170	500	5080	10	1	11270000	822	4.61	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.03	6800	20231026	7.21	7360	-0.95	20240115	7050	3.40	20240109	9990	-27.03	20230419	6800	7.21	20231026	0.65	N	036670	500	56 억		253202	N	N	0	N	00	N
40	20240115	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	50	2	0.69	14777150	2026	17.24	7330	7360	7270	9430	5090	7260	7293.76	2.25	0	-58	7373	7316	7263	7206	7153	7345	7235	56	2170	500	5080	10	1	11270000	824	4.62	0.80	12	0.02	1581.00	9083.00	9990	20230419	-26.83	6800	20231026	7.50	7360	-0.68	20240115	7050	3.69	20240109	9990	-26.83	20230419	6800	7.50	20231026	0.65	N	036670	500	56 억		253202	N	N	0	N	00	N
41	20240115	130430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	10	2	0.14	13641140	1870	15.91	7330	7360	7270	9430	5090	7260	7294.73	2.25	0	-58	7373	7316	7263	7206	7153	7345	7235	56	2170	500	5080	10	1	11270000	819	4.60	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	7360	-1.22	20240115	7050	3.12	20240109	9990	-27.23	20230419	6800	6.91	20231026	0.65	N	036670	500	56 억		253202	N	N	0	N	00	N
42	20240115	120430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	50	2	0.69	13029520	1786	15.19	7330	7360	7270	9430	5090	7260	7295.36	2.25	0	-58	7373	7316	7263	7206	7153	7345	7235	56	2170	500	5080	10	1	11270000	824	4.62	0.80	12	0.02	1581.00	9083.00	9990	20230419	-26.83	6800	20231026	7.50	7360	-0.68	20240115	7050	3.69	20240109	9990	-26.83	20230419	6800	7.50	20231026	0.65	N	036670	500	56 억		253202	N	N	0	N	00	N
43	20240115	110430	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	40	2	0.55	10195310	1397	11.88	7330	7360	7280	9430	5090	7260	7298.00	2.25	0	-58	7373	7316	7263	7206	7153	7345	7235	56	2170	500	5080	10	1	11270000	823	4.62	0.80	12	0.01	1581.00	9083.00	9990	20230419	-26.93	6800	20231026	7.35	7360	-0.82	20240115	7050	3.55	20240109	9990	-26.93	20230419	6800	7.35	20231026	0.65	N	036670	500	56 억		253202	N	N	0	N	00	N
44	20240115	100429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	40	2	0.55	3929890	537	4.57	7330	7360	7280	9430	5090	7260	7318.23	2.25	0	-58	7373	7316	7263	7206	7153	7345	7235	56	2170	500	5080	10	1	11270000	823	4.62	0.80	12	0.00	1581.00	9083.00	9990	20230419	-26.93	6800	20231026	7.35	7360	-0.82	20240115	7050	3.55	20240109	9990	-26.93	20230419	6800	7.35	20231026	0.65	N	036670	500	56 억		253202	N	N	0	N	00	N
45	20240115	090429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	60	2	0.83	768830	105	0.89	7330	7330	7320	9430	5090	7260	7322.19	2.25	0	-3	7373	7316	7263	7206	7153	7345	7235	56	2170	500	5080	10	1	11270000	825	4.63	0.81	12	0.00	1581.00	9083.00	9990	20230419	-26.73	6800	20231026	7.65	7330	0.00	20240111	7050	3.83	20240109	9990	-26.73	20230419	6800	7.65	20231026	0.65	N	036670	500	56 억		253202	N	N	0	N	00	N
46	20240112	160428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	40	2	0.55	83242540	11477	187.99	7220	7320	7210	9380	5060	7220	7252.99	2.25	0	-221	7393	7306	7243	7156	7093	7295	7145	56	2160	500	5050	10	1	11270000	818	4.59	0.80	12	0.10	1581.00	9083.00	9990	20230419	-27.33	6800	20231026	6.76	7330	-0.95	20240111	7050	2.98	20240109	9990	-27.33	20230419	6800	6.76	20231026	0.65	N	036670	500	56 억		253423	N	N	0	N	00	N
47	20240112	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	50	2	0.69	81958560	11300	185.09	7220	7320	7210	9380	5060	7220	7252.97	2.25	0	-222	7393	7306	7243	7156	7093	7295	7145	56	2160	500	5050	10	1	11270000	819	4.60	0.80	12	0.10	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	7330	-0.82	20240111	7050	3.12	20240109	9990	-27.23	20230419	6800	6.91	20231026	0.65	N	036670	500	56 억		253423	N	N	0	N	00	N
48	20240112	140429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	40	2	0.55	45762040	6291	103.05	7220	7320	7210	9380	5060	7220	7274.21	2.25	0	-206	7393	7306	7243	7156	7093	7295	7145	56	2160	500	5050	10	1	11270000	818	4.59	0.80	12	0.06	1581.00	9083.00	9990	20230419	-27.33	6800	20231026	6.76	7330	-0.95	20240111	7050	2.98	20240109	9990	-27.33	20230419	6800	6.76	20231026	0.65	N	036670	500	56 억		253423	N	N	0	N	00	N
49	20240112	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	70	2	0.97	26692800	3672	60.15	7220	7290	7210	9380	5060	7220	7269.28	2.25	0	-142	7393	7306	7243	7156	7093	7295	7145	56	2160	500	5050	10	1	11270000	822	4.61	0.80	12	0.03	1581.00	9083.00	9990	20230419	-27.03	6800	20231026	7.21	7330	-0.55	20240111	7050	3.40	20240109	9990	-27.03	20230419	6800	7.21	20231026	0.65	N	036670	500	56 억		253423	N	N	0	N	00	N
50	20240112	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	60	2	0.83	10964240	1513	24.78	7220	7290	7210	9380	5060	7220	7246.69	2.25	0	-41	7393	7306	7243	7156	7093	7295	7145	56	2160	500	5050	10	1	11270000	820	4.60	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.13	6800	20231026	7.06	7330	-0.68	20240111	7050	3.26	20240109	9990	-27.13	20230419	6800	7.06	20231026	0.65	N	036670	500	56 억		253423	N	N	0	N	00	N
51	20240112	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	50	2	0.69	9226780	1274	20.87	7220	7290	7210	9380	5060	7220	7242.37	2.25	0	12	7393	7306	7243	7156	7093	7295	7145	56	2160	500	5050	10	1	11270000	819	4.60	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	7330	-0.82	20240111	7050	3.12	20240109	9990	-27.23	20230419	6800	6.91	20231026	0.65	N	036670	500	56 억		253423	N	N	0	N	00	N
52	20240112	100428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	50	2	0.69	6335040	876	14.35	7220	7290	7210	9380	5060	7220	7231.78	2.25	0	38	7393	7306	7243	7156	7093	7295	7145	56	2160	500	5050	10	1	11270000	819	4.60	0.80	12	0.01	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	7330	-0.82	20240111	7050	3.12	20240109	9990	-27.23	20230419	6800	6.91	20231026	0.65	N	036670	500	56 억		253423	N	N	0	N	00	N
53	20240112	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	0	3	0.00	801410	111	1.82	7220	7220	7210	9380	5060	7220	7219.91	2.25	0	6	7393	7306	7243	7156	7093	7295	7145	56	2160	500	5050	10	1	11270000	814	4.57	0.79	12	0.00	1581.00	9083.00	9990	20230419	-27.73	6800	20231026	6.18	7330	-1.50	20240111	7050	2.41	20240109	9990	-27.73	20230419	6800	6.18	20231026	0.65	N	036670	500	56 억		253423	N	N	0	N	00	N
54	20240111	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	10	2	0.14	44289140	6105	153.74	7220	7330	7180	9370	5050	7210	7254.57	2.25	0	-220	7276	7242	7186	7152	7096	7260	7170	56	2160	500	5040	10	1	11270000	814	4.57	0.79	12	0.05	1581.00	9083.00	9990	20230419	-27.73	6800	20231026	6.18	7330	-1.50	20240111	7050	2.41	20240109	9990	-27.73	20230419	6800	6.18	20231026	0.64	N	036670	500	56 억		253643	N	N	0	N	00	N
55	20240111	150429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	40	2	0.55	42243470	5822	146.61	7220	7330	7180	9370	5050	7210	7255.83	2.25	0	-219	7276	7242	7186	7152	7096	7260	7170	56	2160	500	5040	10	1	11270000	817	4.59	0.80	12	0.05	1581.00	9083.00	9990	20230419	-27.43	6800	20231026	6.62	7330	-1.09	20240111	7050	2.84	20240109	9990	-27.43	20230419	6800	6.62	20231026	0.64	N	036670	500	56 억		253643	N	N	0	N	00	N
56	20240111	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	100	2	1.39	39713470	5474	137.85	7220	7330	7180	9370	5050	7210	7254.93	2.25	0	-218	7276	7242	7186	7152	7096	7260	7170	56	2160	500	5040	10	1	11270000	824	4.62	0.80	12	0.05	1581.00	9083.00	9990	20230419	-26.83	6800	20231026	7.50	7330	-0.27	20240111	7050	3.69	20240109	9990	-26.83	20230419	6800	7.50	20231026	0.64	N	036670	500	56 억		253643	N	N	0	N	00	N
57	20240111	130425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	20	2	0.28	33133010	4571	115.11	7220	7320	7180	9370	5050	7210	7248.53	2.25	0	-211	7276	7242	7186	7152	7096	7260	7170	56	2160	500	5040	10	1	11270000	815	4.57	0.80	12	0.04	1581.00	9083.00	9990	20230419	-27.63	6800	20231026	6.32	7320	-1.23	20240111	7050	2.55	20240109	9990	-27.63	20230419	6800	6.32	20231026	0.64	N	036670	500	56 억		253643	N	N	0	N	00	N
58	20240111	120426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-10	5	-0.14	16819050	2332	58.73	7220	7260	7180	9370	5050	7210	7212.29	2.25	0	-51	7276	7242	7186	7152	7096	7260	7170	56	2160	500	5040	10	1	11270000	811	4.55	0.79	12	0.02	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	7310	-1.50	20240102	7050	2.13	20240109	9990	-27.93	20230419	6800	5.88	20231026	0.64	N	036670	500	56 억		253643	N	N	0	N	00	N
59	20240111	110429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-10	5	-0.14	10977970	1524	38.38	7220	7230	7180	9370	5050	7210	7203.39	2.25	0	-20	7276	7242	7186	7152	7096	7260	7170	56	2160	500	5040	10	1	11270000	811	4.55	0.79	12	0.01	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	7310	-1.50	20240102	7050	2.13	20240109	9990	-27.93	20230419	6800	5.88	20231026	0.64	N	036670	500	56 억		253643	N	N	0	N	00	N
60	20240111	100427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	0	3	0.00	6268030	871	21.93	7220	7220	7180	9370	5050	7210	7196.36	2.25	0	-20	7276	7242	7186	7152	7096	7260	7170	56	2160	500	5040	10	1	11270000	813	4.56	0.79	12	0.01	1581.00	9083.00	9990	20230419	-27.83	6800	20231026	6.03	7310	-1.37	20240102	7050	2.27	20240109	9990	-27.83	20230419	6800	6.03	20231026	0.64	N	036670	500	56 억		253643	N	N	0	N	00	N
61	20240111	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	0	3	0.00	764280	106	2.67	7220	7220	7210	9370	5050	7210	7210.19	2.25	0	-4	7276	7242	7186	7152	7096	7260	7170	56	2160	500	5040	10	1	11270000	813	4.56	0.79	12	0.00	1581.00	9083.00	9990	20230419	-27.83	6800	20231026	6.03	7310	-1.37	20240102	7050	2.27	20240109	9990	-27.83	20230419	6800	6.03	20231026	0.64	N	036670	500	56 억		253643	N	N	0	N	00	N
62	20240110	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	70	2	0.98	28433240	3970	31.72	7140	7220	7130	9280	5000	7140	7162.03	2.25	0	-272	7360	7250	7150	7040	6940	7245	7035	56	2140	500	4990	10	1	11270000	813	4.56	0.79	12	0.04	1581.00	9083.00	9990	20230419	-27.83	6800	20231026	6.03	7310	-1.37	20240102	7050	2.27	20240109	9990	-27.83	20230419	6800	6.03	20231026	0.64	N	036670	500	56 억		253904	N	N	0	N	00	N
63	20240110	150426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	60	2	0.84	27278690	3809	30.43	7140	7220	7130	9280	5000	7140	7161.64	2.25	0	-213	7360	7250	7150	7040	6940	7245	7035	56	2140	500	4990	10	1	11270000	811	4.55	0.79	12	0.03	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	7310	-1.50	20240102	7050	2.13	20240109	9990	-27.93	20230419	6800	5.88	20231026	0.64	N	036670	500	56 억		253904	N	N	0	N	00	N
64	20240110	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	50	2	0.70	20588230	2876	22.98	7140	7220	7130	9280	5000	7140	7158.63	2.25	0	-89	7360	7250	7150	7040	6940	7245	7035	56	2140	500	4990	10	1	11270000	810	4.55	0.79	12	0.03	1581.00	9083.00	9990	20230419	-28.03	6800	20231026	5.74	7310	-1.64	20240102	7050	1.99	20240109	9990	-28.03	20230419	6800	5.74	20231026	0.64	N	036670	500	56 억		253904	N	N	0	N	00	N
65	20240110	130426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	70	2	0.98	17752250	2482	19.83	7140	7220	7130	9280	5000	7140	7152.40	2.25	0	-46	7360	7250	7150	7040	6940	7245	7035	56	2140	500	4990	10	1	11270000	813	4.56	0.79	12	0.02	1581.00	9083.00	9990	20230419	-27.83	6800	20231026	6.03	7310	-1.37	20240102	7050	2.27	20240109	9990	-27.83	20230419	6800	6.03	20231026	0.64	N	036670	500	56 억		253904	N	N	0	N	00	N
66	20240110	120426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	80	2	1.12	16491260	2307	18.43	7140	7220	7130	9280	5000	7140	7148.36	2.25	0	-20	7360	7250	7150	7040	6940	7245	7035	56	2140	500	4990	10	1	11270000	814	4.57	0.79	12	0.02	1581.00	9083.00	9990	20230419	-27.73	6800	20231026	6.18	7310	-1.23	20240102	7050	2.41	20240109	9990	-27.73	20230419	6800	6.18	20231026	0.64	N	036670	500	56 억		253904	N	N	0	N	00	N
67	20240110	110426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	50	2	0.70	15482700	2167	17.31	7140	7190	7130	9280	5000	7140	7144.76	2.25	0	17	7360	7250	7150	7040	6940	7245	7035	56	2140	500	4990	10	1	11270000	810	4.55	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.03	6800	20231026	5.74	7310	-1.64	20240102	7050	1.99	20240109	9990	-28.03	20230419	6800	5.74	20231026	0.64	N	036670	500	56 억		253904	N	N	0	N	00	N
68	20240110	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	50	2	0.70	14534810	2035	16.26	7140	7190	7130	9280	5000	7140	7142.41	2.25	0	20	7360	7250	7150	7040	6940	7245	7035	56	2140	500	4990	10	1	11270000	810	4.55	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.03	6800	20231026	5.74	7310	-1.64	20240102	7050	1.99	20240109	9990	-28.03	20230419	6800	5.74	20231026	0.64	N	036670	500	56 억		253904	N	N	0	N	00	N
69	20240110	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	0	3	0.00	5904780	827	6.61	7140	7140	7140	9280	5000	7140	7140.00	2.25	0	0	7360	7250	7150	7040	6940	7245	7035	56	2140	500	4990	10	1	11270000	805	4.52	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	7310	-2.33	20240102	7050	1.28	20240109	9990	-28.53	20230419	6800	5.00	20231026	0.64	N	036670	500	56 억		253904	N	N	0	N	00	N
70	20240109	160424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-20	5	-0.28	89217550	12512	225.73	7140	7260	7050	9300	5020	7160	7130.56	2.25	0	292	7253	7206	7143	7096	7033	7175	7065	56	2140	500	5010	10	1	11270000	805	4.52	0.79	12	0.11	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	7310	-2.33	20240102	7050	1.28	20240109	9990	-28.53	20230419	6800	5.00	20231026	0.64	N	036670	500	56 억		253563	N	N	0	N	00	N
71	20240109	150425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-20	5	-0.28	87468150	12267	221.31	7140	7260	7050	9300	5020	7160	7130.36	2.25	0	296	7253	7206	7143	7096	7033	7175	7065	56	2140	500	5010	10	1	11270000	805	4.52	0.79	12	0.11	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	7310	-2.33	20240102	7050	1.28	20240109	9990	-28.53	20230419	6800	5.00	20231026	0.64	N	036670	500	56 억		253563	N	N	0	N	00	N
72	20240109	140424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-10	5	-0.14	84454180	11845	213.69	7140	7260	7050	9300	5020	7160	7129.94	2.25	0	305	7253	7206	7143	7096	7033	7175	7065	56	2140	500	5010	10	1	11270000	806	4.52	0.79	12	0.11	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	7310	-2.19	20240102	7050	1.42	20240109	9990	-28.43	20230419	6800	5.15	20231026	0.64	N	036670	500	56 억		253563	N	N	0	N	00	N
73	20240109	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-10	5	-0.14	64439810	9022	162.76	7140	7260	7080	9300	5020	7160	7142.52	2.25	0	260	7253	7206	7143	7096	7033	7175	7065	56	2140	500	5010	10	1	11270000	806	4.52	0.79	12	0.08	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	7310	-2.19	20240102	7060	1.27	20240105	9990	-28.43	20230419	6800	5.15	20231026	0.64	N	036670	500	56 억		253563	N	N	0	N	00	N
74	20240109	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	20	2	0.28	57157540	8004	144.40	7140	7260	7080	9300	5020	7160	7141.12	2.25	0	249	7253	7206	7143	7096	7033	7175	7065	56	2140	500	5010	10	1	11270000	809	4.54	0.79	12	0.07	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	7310	-1.78	20240102	7060	1.70	20240105	9990	-28.13	20230419	6800	5.59	20231026	0.64	N	036670	500	56 억		253563	N	N	0	N	00	N
75	20240109	110425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-70	5	-0.98	51154650	7163	129.23	7140	7260	7080	9300	5020	7160	7141.51	2.25	0	263	7253	7206	7143	7096	7033	7175	7065	56	2140	500	5010	10	1	11270000	799	4.48	0.78	12	0.06	1581.00	9083.00	9990	20230419	-29.03	6800	20231026	4.26	7310	-3.01	20240102	7060	0.42	20240105	9990	-29.03	20230419	6800	4.26	20231026	0.64	N	036670	500	56 억		253563	N	N	0	N	00	N
76	20240109	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-30	5	-0.42	28613800	3992	72.02	7140	7260	7120	9300	5020	7160	7167.79	2.25	0	227	7253	7206	7143	7096	7033	7175	7065	56	2140	500	5010	10	1	11270000	804	4.51	0.78	12	0.04	1581.00	9083.00	9990	20230419	-28.63	6800	20231026	4.85	7310	-2.46	20240102	7060	0.99	20240105	9990	-28.63	20230419	6800	4.85	20231026	0.64	N	036670	500	56 억		253563	N	N	0	N	00	N
77	20240109	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	0	3	0.00	572720	80	1.44	7140	7160	7140	9300	5020	7160	7159.00	2.25	0	76	7253	7206	7143	7096	7033	7175	7065	56	2140	500	5010	10	1	11270000	807	4.53	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	7310	-2.05	20240102	7060	1.42	20240105	9990	-28.33	20230419	6800	5.29	20231026	0.64	N	036670	500	56 억		253563	N	N	0	N	00	N
78	20240108	160424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	100	2	1.42	39463930	5511	38.67	7180	7190	7080	9170	4950	7060	7160.94	2.25	0	73	7326	7192	7126	6992	6926	7160	6960	56	2110	500	4940	10	1	11270000	807	4.53	0.79	12	0.05	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	7310	-2.05	20240102	7060	1.42	20240105	9990	-28.33	20230419	6800	5.29	20231026	0.65	N	036670	500	56 억		253485	N	N	0	N	00	N
79	20240108	150425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	110	2	1.56	39127150	5464	38.34	7180	7190	7080	9170	4950	7060	7160.90	2.25	0	67	7326	7192	7126	6992	6926	7160	6960	56	2110	500	4940	10	1	11270000	808	4.54	0.79	12	0.05	1581.00	9083.00	9990	20230419	-28.23	6800	20231026	5.44	7310	-1.92	20240102	7060	1.56	20240105	9990	-28.23	20230419	6800	5.44	20231026	0.65	N	036670	500	56 억		253485	N	N	0	N	00	N
80	20240108	140424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	120	2	1.70	36917240	5156	36.18	7180	7190	7080	9170	4950	7060	7160.05	2.25	0	67	7326	7192	7126	6992	6926	7160	6960	56	2110	500	4940	10	1	11270000	809	4.54	0.79	12	0.05	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	7310	-1.78	20240102	7060	1.70	20240105	9990	-28.13	20230419	6800	5.59	20231026	0.65	N	036670	500	56 억		253485	N	N	0	N	00	N
81	20240108	130423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	90	2	1.27	34754590	4854	34.06	7180	7190	7080	9170	4950	7060	7159.99	2.25	0	64	7326	7192	7126	6992	6926	7160	6960	56	2110	500	4940	10	1	11270000	806	4.52	0.79	12	0.04	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	7310	-2.19	20240102	7060	1.27	20240105	9990	-28.43	20230419	6800	5.15	20231026	0.65	N	036670	500	56 억		253485	N	N	0	N	00	N
82	20240108	120425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	130	2	1.84	30255650	4228	29.67	7180	7190	7080	9170	4950	7060	7156.02	2.25	0	64	7326	7192	7126	6992	6926	7160	6960	56	2110	500	4940	10	1	11270000	810	4.55	0.79	12	0.04	1581.00	9083.00	9990	20230419	-28.03	6800	20231026	5.74	7310	-1.64	20240102	7060	1.84	20240105	9990	-28.03	20230419	6800	5.74	20231026	0.65	N	036670	500	56 억		253485	N	N	0	N	00	N
83	20240108	110425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	130	2	1.84	23253260	3253	22.82	7180	7190	7080	9170	4950	7060	7148.25	2.25	0	64	7326	7192	7126	6992	6926	7160	6960	56	2110	500	4940	10	1	11270000	810	4.55	0.79	12	0.03	1581.00	9083.00	9990	20230419	-28.03	6800	20231026	5.74	7310	-1.64	20240102	7060	1.84	20240105	9990	-28.03	20230419	6800	5.74	20231026	0.65	N	036670	500	56 억		253485	N	N	0	N	00	N
84	20240108	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	110	2	1.56	13045910	1829	12.83	7180	7180	7080	9170	4950	7060	7132.81	2.25	0	64	7326	7192	7126	6992	6926	7160	6960	56	2110	500	4940	10	1	11270000	808	4.54	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.23	6800	20231026	5.44	7310	-1.92	20240102	7060	1.56	20240105	9990	-28.23	20230419	6800	5.44	20231026	0.65	N	036670	500	56 억		253485	N	N	0	N	00	N
85	20240108	090424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	70	2	0.99	4253020	597	4.19	7180	7180	7080	9170	4950	7060	7123.99	2.25	0	40	7326	7192	7126	6992	6926	7160	6960	56	2110	500	4940	10	1	11270000	804	4.51	0.78	12	0.01	1581.00	9083.00	9990	20230419	-28.63	6800	20231026	4.85	7310	-2.46	20240102	7060	0.99	20240105	9990	-28.63	20230419	6800	4.85	20231026	0.65	N	036670	500	56 억		253485	N	N	0	N	00	N
86	20240105	160423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7060	-40	5	-0.56	99968820	14062	189.57	7120	7260	7060	9230	4970	7100	7109.15	2.25	0	-258	7353	7226	7153	7026	6953	7190	6990	56	2130	500	4970	10	1	11270000	796	4.47	0.78	12	0.12	1581.00	9083.00	9990	20230419	-29.33	6800	20231026	3.82	7310	-3.42	20240102	7060	0.00	20240105	9990	-29.33	20230419	6800	3.82	20231026	0.65	N	036670	500	56 억		253737	N	N	0	N	00	N
87	20240105	150423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	120	2	1.69	42760760	5976	80.56	7120	7220	7100	9230	4970	7100	7155.41	2.25	0	-103	7353	7226	7153	7026	6953	7190	6990	56	2130	500	4970	10	1	11270000	814	4.57	0.79	12	0.05	1581.00	9083.00	9990	20230419	-27.73	6800	20231026	6.18	7310	-1.23	20240102	7080	1.98	20240104	9990	-27.73	20230419	6800	6.18	20231026	0.65	N	036670	500	56 억		253737	N	N	0	N	00	N
88	20240105	140422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	100	2	1.41	41455920	5795	78.12	7120	7220	7100	9230	4970	7100	7153.74	2.25	0	-68	7353	7226	7153	7026	6953	7190	6990	56	2130	500	4970	10	1	11270000	811	4.55	0.79	12	0.05	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	7310	-1.50	20240102	7080	1.69	20240104	9990	-27.93	20230419	6800	5.88	20231026	0.65	N	036670	500	56 억		253737	N	N	0	N	00	N
89	20240105	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	110	2	1.55	38784050	5424	73.12	7120	7220	7100	9230	4970	7100	7150.45	2.25	0	-68	7353	7226	7153	7026	6953	7190	6990	56	2130	500	4970	10	1	11270000	813	4.56	0.79	12	0.05	1581.00	9083.00	9990	20230419	-27.83	6800	20231026	6.03	7310	-1.37	20240102	7080	1.84	20240104	9990	-27.83	20230419	6800	6.03	20231026	0.65	N	036670	500	56 억		253737	N	N	0	N	00	N
90	20240105	120423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7170	70	2	0.99	32285750	4521	60.95	7120	7180	7100	9230	4970	7100	7141.29	2.25	0	-62	7353	7226	7153	7026	6953	7190	6990	56	2130	500	4970	10	1	11270000	808	4.54	0.79	12	0.04	1581.00	9083.00	9990	20230419	-28.23	6800	20231026	5.44	7310	-1.92	20240102	7080	1.27	20240104	9990	-28.23	20230419	6800	5.44	20231026	0.65	N	036670	500	56 억		253737	N	N	0	N	00	N
91	20240105	110422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	40	2	0.56	17378260	2436	32.84	7120	7180	7100	9230	4970	7100	7133.93	2.25	0	-63	7353	7226	7153	7026	6953	7190	6990	56	2130	500	4970	10	1	11270000	805	4.52	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.53	6800	20231026	5.00	7310	-2.33	20240102	7080	0.85	20240104	9990	-28.53	20230419	6800	5.00	20231026	0.65	N	036670	500	56 억		253737	N	N	0	N	00	N
92	20240105	100426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7160	60	2	0.85	10457340	1470	19.82	7120	7170	7100	9230	4970	7100	7113.84	2.25	0	-62	7353	7226	7153	7026	6953	7190	6990	56	2130	500	4970	10	1	11270000	807	4.53	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.33	6800	20231026	5.29	7310	-2.05	20240102	7080	1.13	20240104	9990	-28.33	20230419	6800	5.29	20231026	0.65	N	036670	500	56 억		253737	N	N	0	N	00	N
93	20240105	090423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	10	2	0.14	1466670	206	2.78	7120	7120	7110	9230	4970	7100	7119.76	2.25	0	-5	7353	7226	7153	7026	6953	7190	6990	56	2130	500	4970	10	1	11270000	801	4.50	0.78	12	0.00	1581.00	9083.00	9990	20230419	-28.83	6800	20231026	4.56	7310	-2.74	20240102	7080	0.42	20240104	9990	-28.83	20230419	6800	4.56	20231026	0.65	N	036670	500	56 억		253737	N	N	0	N	00	N
94	20240104	160421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-80	5	-1.11	52829270	7410	160.46	7280	7280	7080	9330	5030	7180	7129.58	2.26	0	-395	7273	7226	7193	7146	7113	7210	7130	56	2150	500	5020	10	1	11270000	800	4.49	0.78	12	0.07	1581.00	9083.00	9990	20230419	-28.93	6800	20231026	4.41	7310	-2.87	20240102	7080	0.28	20240104	9990	-28.93	20230419	6800	4.41	20231026	0.65	N	036670	500	56 억		254147	N	N	0	N	00	N
95	20240104	150422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-90	5	-1.25	42761430	5992	129.75	7280	7280	7080	9330	5030	7180	7136.42	2.26	0	-379	7273	7226	7193	7146	7113	7210	7130	56	2150	500	5020	10	1	11270000	799	4.48	0.78	12	0.05	1581.00	9083.00	9990	20230419	-29.03	6800	20231026	4.26	7310	-3.01	20240102	7080	0.14	20240104	9990	-29.03	20230419	6800	4.26	20231026	0.65	N	036670	500	56 억		254147	N	N	0	N	00	N
96	20240104	140423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-70	5	-0.97	41639280	5834	126.33	7280	7280	7080	9330	5030	7180	7137.35	2.26	0	-379	7273	7226	7193	7146	7113	7210	7130	56	2150	500	5020	10	1	11270000	801	4.50	0.78	12	0.05	1581.00	9083.00	9990	20230419	-28.83	6800	20231026	4.56	7310	-2.74	20240102	7080	0.42	20240104	9990	-28.83	20230419	6800	4.56	20231026	0.65	N	036670	500	56 억		254147	N	N	0	N	00	N
97	20240104	130423	57	100.00	KOSDAQ		화학	N	N	N	N		N	7100	-80	5	-1.11	34714150	4859	105.22	7280	7280	7080	9330	5030	7180	7144.30	2.26	0	-212	7273	7226	7193	7146	7113	7210	7130	56	2150	500	5020	10	1	11270000	800	4.49	0.78	12	0.04	1581.00	9083.00	9990	20230419	-28.93	6800	20231026	4.41	7310	-2.87	20240102	7080	0.28	20240104	9990	-28.93	20230419	6800	4.41	20231026	0.65	N	036670	500	56 억		254147	N	N	0	N	00	N
98	20240104	120421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-60	5	-0.84	29210560	4084	88.44	7280	7280	7080	9330	5030	7180	7152.44	2.26	0	-206	7273	7226	7193	7146	7113	7210	7130	56	2150	500	5020	10	1	11270000	802	4.50	0.78	12	0.04	1581.00	9083.00	9990	20230419	-28.73	6800	20231026	4.71	7310	-2.60	20240102	7080	0.56	20240104	9990	-28.73	20230419	6800	4.71	20231026	0.65	N	036670	500	56 억		254147	N	N	0	N	00	N
99	20240104	110421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-60	5	-0.84	28626990	4002	86.66	7280	7280	7080	9330	5030	7180	7153.17	2.26	0	-200	7273	7226	7193	7146	7113	7210	7130	56	2150	500	5020	10	1	11270000	802	4.50	0.78	12	0.04	1581.00	9083.00	9990	20230419	-28.73	6800	20231026	4.71	7310	-2.60	20240102	7080	0.56	20240104	9990	-28.73	20230419	6800	4.71	20231026	0.65	N	036670	500	56 억		254147	N	N	0	N	00	N
100	20240104	100421	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	-30	5	-0.42	15782440	2201	47.66	7280	7280	7150	9330	5030	7180	7170.58	2.26	0	-82	7273	7226	7193	7146	7113	7210	7130	56	2150	500	5020	10	1	11270000	806	4.52	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.43	6800	20231026	5.15	7310	-2.19	20240102	7150	0.00	20240104	9990	-28.43	20230419	6800	5.15	20231026	0.65	N	036670	500	56 억		254147	N	N	0	N	00	N
101	20240104	090422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	10	2	0.14	1824070	251	5.44	7280	7280	7190	9330	5030	7180	7267.21	2.26	0	-14	7273	7226	7193	7146	7113	7210	7130	56	2150	500	5020	10	1	11270000	810	4.55	0.79	12	0.00	1581.00	9083.00	9990	20230419	-28.03	6800	20231026	5.74	7310	-1.64	20240102	7160	0.42	20240103	9990	-28.03	20230419	6800	5.74	20231026	0.65	N	036670	500	56 억		254147	N	N	0	N	00	N
102	20240103	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-20	5	-0.28	33167430	4618	69.52	7190	7240	7160	9360	5040	7200	7182.21	2.26	0	-68	7346	7272	7236	7162	7126	7255	7145	56	2160	500	5040	10	1	11270000	809	4.54	0.79	12	0.04	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	7310	-1.78	20240102	7160	0.28	20240103	9990	-28.13	20230419	6800	5.59	20231026	0.65	N	036670	500	56 억		254215	N	N	0	N	00	N
103	20240103	150420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-20	5	-0.28	32284280	4495	67.67	7190	7240	7160	9360	5040	7200	7182.26	2.26	0	-75	7346	7272	7236	7162	7126	7255	7145	56	2160	500	5040	10	1	11270000	809	4.54	0.79	12	0.04	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	7310	-1.78	20240102	7160	0.28	20240103	9990	-28.13	20230419	6800	5.59	20231026	0.65	N	036670	500	56 억		254215	N	N	0	N	00	N
104	20240103	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-20	5	-0.28	23600790	3284	49.44	7190	7240	7160	9360	5040	7200	7186.60	2.26	0	-59	7346	7272	7236	7162	7126	7255	7145	56	2160	500	5040	10	1	11270000	809	4.54	0.79	12	0.03	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	7310	-1.78	20240102	7160	0.28	20240103	9990	-28.13	20230419	6800	5.59	20231026	0.65	N	036670	500	56 억		254215	N	N	0	N	00	N
105	20240103	130420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7180	-20	5	-0.28	21360600	2972	44.74	7190	7240	7160	9360	5040	7200	7187.28	2.26	0	-37	7346	7272	7236	7162	7126	7255	7145	56	2160	500	5040	10	1	11270000	809	4.54	0.79	12	0.03	1581.00	9083.00	9990	20230419	-28.13	6800	20231026	5.59	7310	-1.78	20240102	7160	0.28	20240103	9990	-28.13	20230419	6800	5.59	20231026	0.65	N	036670	500	56 억		254215	N	N	0	N	00	N
106	20240103	120422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-10	5	-0.14	19392580	2698	40.61	7190	7240	7160	9360	5040	7200	7187.76	2.26	0	-37	7346	7272	7236	7162	7126	7255	7145	56	2160	500	5040	10	1	11270000	810	4.55	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.03	6800	20231026	5.74	7310	-1.64	20240102	7160	0.42	20240103	9990	-28.03	20230419	6800	5.74	20231026	0.65	N	036670	500	56 억		254215	N	N	0	N	00	N
107	20240103	110420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-10	5	-0.14	16223190	2256	33.96	7190	7240	7180	9360	5040	7200	7191.13	2.26	0	-37	7346	7272	7236	7162	7126	7255	7145	56	2160	500	5040	10	1	11270000	810	4.55	0.79	12	0.02	1581.00	9083.00	9990	20230419	-28.03	6800	20231026	5.74	7310	-1.64	20240102	7180	0.14	20240103	9990	-28.03	20230419	6800	5.74	20231026	0.65	N	036670	500	56 억		254215	N	N	0	N	00	N
108	20240103	100419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7190	-10	5	-0.14	11682160	1624	24.45	7190	7240	7180	9360	5040	7200	7193.45	2.26	0	3	7346	7272	7236	7162	7126	7255	7145	56	2160	500	5040	10	1	11270000	810	4.55	0.79	12	0.01	1581.00	9083.00	9990	20230419	-28.03	6800	20231026	5.74	7310	-1.64	20240102	7180	0.14	20240103	9990	-28.03	20230419	6800	5.74	20231026	0.65	N	036670	500	56 억		254215	N	N	0	N	00	N
109	20240103	090419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	0	3	0.00	2978070	414	6.23	7190	7200	7190	9360	5040	7200	7193.41	2.26	0	0	7346	7272	7236	7162	7126	7255	7145	56	2160	500	5040	10	1	11270000	811	4.55	0.79	12	0.00	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	7310	-1.50	20240102	7190	0.14	20240103	9990	-27.93	20230419	6800	5.88	20231026	0.65	N	036670	500	56 억		254215	N	N	0	N	00	N
110	20240102	160419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-70	5	-0.96	48042140	6643	172.81	7280	7310	7200	9450	5090	7270	7231.99	2.26	0	-547	7356	7312	7266	7222	7176	7335	7245	56	2180	500	5080	10	1	11270000	811	4.55	0.79	12	0.06	1581.00	9083.00	9990	20230419	-27.93	6800	20231026	5.88	7310	-1.50	20240102	7200	0.00	20240102	9990	-27.93	20230419	6800	5.88	20231026	0.65	N	036670	500	56 억		254761	N	N	0	N	00	N
111	20240102	150419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-60	5	-0.83	41962610	5799	150.86	7280	7310	7200	9450	5090	7270	7236.18	2.26	0	-535	7356	7312	7266	7222	7176	7335	7245	56	2180	500	5080	10	1	11270000	813	4.56	0.79	12	0.05	1581.00	9083.00	9990	20230419	-27.83	6800	20231026	6.03	7310	-1.37	20240102	7200	0.14	20240102	9990	-27.83	20230419	6800	6.03	20231026	0.65	N	036670	500	56 억		254761	N	N	0	N	00	N
112	20240102	140420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-10	5	-0.14	32851930	4543	118.18	7280	7290	7200	9450	5090	7270	7231.33	2.26	0	-376	7356	7312	7266	7222	7176	7335	7245	56	2180	500	5080	10	1	11270000	818	4.59	0.80	12	0.04	1581.00	9083.00	9990	20230419	-27.33	6800	20231026	6.76	7290	-0.41	20240102	7200	0.83	20240102	9990	-27.33	20230419	6800	6.76	20231026	0.65	N	036670	500	56 억		254761	N	N	0	N	00	N
113	20240102	130417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	10	2	0.14	19990430	2766	71.96	7280	7280	7200	9450	5090	7270	7227.20	2.26	0	-344	7356	7312	7266	7222	7176	7335	7245	56	2180	500	5080	10	1	11270000	820	4.60	0.80	12	0.02	1581.00	9083.00	9990	20230419	-27.13	6800	20231026	7.06	7280	0.00	20240102	7200	1.11	20240102	9990	-27.13	20230419	6800	7.06	20231026	0.65	N	036670	500	56 억		254761	N	N	0	N	00	N
114	20240102	120417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-60	5	-0.83	15209400	2106	54.79	7280	7280	7200	9450	5090	7270	7221.94	2.26	0	-156	7356	7312	7266	7222	7176	7335	7245	56	2180	500	5080	10	1	11270000	813	4.56	0.79	12	0.02	1581.00	9083.00	9990	20230419	-27.83	6800	20231026	6.03	7280	-0.96	20240102	7200	0.14	20240102	9990	-27.83	20230419	6800	6.03	20231026	0.65	N	036670	500	56 억		254761	N	N	0	N	00	N
115	20240102	110417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	-60	5	-0.83	7609250	1052	27.37	7280	7280	7210	9450	5090	7270	7233.13	2.26	0	-143	7356	7312	7266	7222	7176	7335	7245	56	2180	500	5080	10	1	11270000	813	4.56	0.79	12	0.01	1581.00	9083.00	9990	20230419	-27.83	6800	20231026	6.03	7280	-0.96	20240102	7210	0.00	20240102	9990	-27.83	20230419	6800	6.03	20231026	0.65	N	036670	500	56 억		254761	N	N	0	N	00	N
116	20240102	100412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-30	5	-0.41	1292250	178	4.63	7280	7280	7230	9450	5090	7270	7259.83	2.26	0	-74	7356	7312	7266	7222	7176	7335	7245	56	2180	500	5080	10	1	11270000	816	4.58	0.80	12	0.00	1581.00	9083.00	9990	20230419	-27.53	6800	20231026	6.47	7280	-0.55	20240102	7230	0.14	20240102	9990	-27.53	20230419	6800	6.47	20231026	0.65	N	036670	500	56 억		254761	N	N	0	N	00	N
117	20240102	090408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	0	3	0.00	0	0	0.00	0	0	0	9450	5090	7270	0.00	2.26	0	0	7356	7312	7266	7222	7176	7335	7245	56	2180	500	5080	10	1	11270000	819	4.60	0.80	12	0.00	1581.00	9083.00	9990	20230419	-27.23	6800	20231026	6.91	0	0.00	0	0	0.00	0	9990	-27.23	20230419	6800	6.91	20231026	0.65	N	036670	500	56 억		254761	N	N	0	N	00	N