KissMeData/352940/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	121211	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	5	2	0.15	57273050	16862	53.56	3370	3435	3370	4435	2395	3415	3396.58	1.01	0	1520	3495	3455	3415	3375	3335	3475	3395	60	1020	500	2040	5	1	10867730	372	-10.79	0.80	12	0.16	-317.00	4278.00	6490	20231110	-47.30	3235	20240117	5.72	3645	-6.17	20240109	3235	5.72	20240117	6490	-47.30	20231110	3235	5.72	20240117	2.86	N	352940	500	59 억		110256	N	N	0	N	00	N
3	20240123	111206	57	100.00	KOSDAQ		화학	N	N	N	N		N	3435	20	2	0.59	51614930	15209	48.31	3370	3435	3370	4435	2395	3415	3393.71	1.01	0	2364	3495	3455	3415	3375	3335	3475	3395	60	1020	500	2040	5	1	10867730	373	-10.84	0.80	12	0.14	-317.00	4278.00	6490	20231110	-47.07	3235	20240117	6.18	3645	-5.76	20240109	3235	6.18	20240117	6490	-47.07	20231110	3235	6.18	20240117	2.86	N	352940	500	59 억		110256	N	N	0	N	00	N
4	20240123	101207	57	100.00	KOSDAQ		화학	N	N	N	N		N	3415	0	3	0.00	20005085	5898	18.73	3370	3430	3370	4435	2395	3415	3391.84	1.01	0	1412	3495	3455	3415	3375	3335	3475	3395	60	1020	500	2040	5	1	10867730	371	-10.77	0.80	12	0.05	-317.00	4278.00	6490	20231110	-47.38	3235	20240117	5.56	3645	-6.31	20240109	3235	5.56	20240117	6490	-47.38	20231110	3235	5.56	20240117	2.86	N	352940	500	59 억		110256	N	N	0	N	00	N
5	20240123	091207	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	-45	5	-1.32	6209380	1841	5.85	3370	3375	3370	4435	2395	3415	3372.83	1.01	0	-1420	3495	3455	3415	3375	3335	3475	3395	60	1020	500	2040	5	1	10867730	366	-10.63	0.79	12	0.02	-317.00	4278.00	6490	20231110	-48.07	3235	20240117	4.17	3645	-7.54	20240109	3235	4.17	20240117	6490	-48.07	20231110	3235	4.17	20240117	2.86	N	352940	500	59 억		110256	N	N	0	N	00	N
6	20240119	161159	57	100.00	KOSDAQ		화학	N	N	N	N		N	3390	-35	5	-1.02	117257065	34674	64.31	3430	3455	3350	4450	2400	3425	3381.70	1.22	0	-19645	3621	3522	3381	3282	3141	3572	3332	60	1025	500	2050	5	1	10867730	368	-10.69	0.79	12	0.32	-317.00	4278.00	6490	20231110	-47.77	3235	20240117	4.79	3645	-7.00	20240109	3235	4.79	20240117	6490	-47.77	20231110	3235	4.79	20240117	2.96	N	352940	500	59 억		133010	N	N	0	N	00	N
7	20240119	151202	57	100.00	KOSDAQ		화학	N	N	N	N		N	3355	-70	5	-2.04	113080745	33439	62.02	3430	3455	3350	4450	2400	3425	3381.70	1.22	0	-18776	3621	3522	3381	3282	3141	3572	3332	60	1025	500	2050	5	1	10867730	365	-10.58	0.78	12	0.31	-317.00	4278.00	6490	20231110	-48.31	3235	20240117	3.71	3645	-7.96	20240109	3235	3.71	20240117	6490	-48.31	20231110	3235	3.71	20240117	2.96	N	352940	500	59 억		133010	N	N	0	N	00	N
8	20240119	141159	57	100.00	KOSDAQ		화학	N	N	N	N		N	3360	-65	5	-1.90	93007560	27453	50.92	3430	3455	3350	4450	2400	3425	3387.88	1.22	0	-15594	3621	3522	3381	3282	3141	3572	3332	60	1025	500	2050	5	1	10867730	365	-10.60	0.79	12	0.25	-317.00	4278.00	6490	20231110	-48.23	3235	20240117	3.86	3645	-7.82	20240109	3235	3.86	20240117	6490	-48.23	20231110	3235	3.86	20240117	2.96	N	352940	500	59 억		133010	N	N	0	N	00	N
9	20240119	131200	57	100.00	KOSDAQ		화학	N	N	N	N		N	3350	-75	5	-2.19	68538290	20197	37.46	3430	3455	3350	4450	2400	3425	3393.49	1.22	0	-10887	3621	3522	3381	3282	3141	3572	3332	60	1025	500	2050	5	1	10867730	364	-10.57	0.78	12	0.19	-317.00	4278.00	6490	20231110	-48.38	3235	20240117	3.55	3645	-8.09	20240109	3235	3.55	20240117	6490	-48.38	20231110	3235	3.55	20240117	2.96	N	352940	500	59 억		133010	N	N	0	N	00	N
10	20240119	121205	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	-45	5	-1.31	49973365	14673	27.22	3430	3455	3370	4450	2400	3425	3405.80	1.22	0	-5825	3621	3522	3381	3282	3141	3572	3332	60	1025	500	2050	5	1	10867730	367	-10.66	0.79	12	0.14	-317.00	4278.00	6490	20231110	-47.92	3235	20240117	4.48	3645	-7.27	20240109	3235	4.48	20240117	6490	-47.92	20231110	3235	4.48	20240117	2.96	N	352940	500	59 억		133010	N	N	0	N	00	N
11	20240119	111204	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	-5	5	-0.15	28905020	8464	15.70	3430	3455	3385	4450	2400	3425	3415.05	1.22	0	53	3621	3522	3381	3282	3141	3572	3332	60	1025	500	2050	5	1	10867730	372	-10.79	0.80	12	0.08	-317.00	4278.00	6490	20231110	-47.30	3235	20240117	5.72	3645	-6.17	20240109	3235	5.72	20240117	6490	-47.30	20231110	3235	5.72	20240117	2.96	N	352940	500	59 억		133010	N	N	0	N	00	N
12	20240119	101207	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	15	2	0.44	19913490	5840	10.83	3430	3440	3385	4450	2400	3425	3409.84	1.22	0	833	3621	3522	3381	3282	3141	3572	3332	60	1025	500	2050	5	1	10867730	374	-10.85	0.80	12	0.05	-317.00	4278.00	6490	20231110	-47.00	3235	20240117	6.34	3645	-5.62	20240109	3235	6.34	20240117	6490	-47.00	20231110	3235	6.34	20240117	2.96	N	352940	500	59 억		133010	N	N	0	N	00	N
13	20240119	091201	57	100.00	KOSDAQ		화학	N	N	N	N		N	3420	-5	5	-0.15	4770450	1393	2.58	3430	3430	3410	4450	2400	3425	3424.59	1.22	0	-1059	3621	3522	3381	3282	3141	3572	3332	60	1025	500	2050	5	1	10867730	372	-10.79	0.80	12	0.01	-317.00	4278.00	6490	20231110	-47.30	3235	20240117	5.72	3645	-6.17	20240109	3235	5.72	20240117	6490	-47.30	20231110	3235	5.72	20240117	2.96	N	352940	500	59 억		133010	N	N	0	N	00	N
14	20240118	161158	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	145	2	4.42	181248680	53740	43.37	3240	3480	3240	4260	2300	3280	3372.66	1.09	0	14473	3496	3387	3311	3202	3126	3350	3165	60	980	500	1960	5	1	10867730	372	-10.80	0.80	12	0.49	-317.00	4278.00	6490	20231110	-47.23	3235	20240117	5.87	3645	-6.04	20240109	3235	5.87	20240117	6490	-47.23	20231110	3235	5.87	20240117	2.95	N	352940	500	59 억		118537	N	Y	0	N	00	N
15	20240118	151158	57	100.00	KOSDAQ		화학	N	N	N	N		N	3370	90	2	2.74	167113120	49586	40.02	3240	3480	3240	4260	2300	3280	3370.17	1.09	0	14649	3496	3387	3311	3202	3126	3350	3165	60	980	500	1960	5	1	10867730	366	-10.63	0.79	12	0.46	-317.00	4278.00	6490	20231110	-48.07	3235	20240117	4.17	3645	-7.54	20240109	3235	4.17	20240117	6490	-48.07	20231110	3235	4.17	20240117	2.95	N	352940	500	59 억		118537	N	N	0	N	00	N
16	20240118	141158	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	100	2	3.05	161340025	47871	38.63	3240	3480	3240	4260	2300	3280	3370.31	1.09	0	14982	3496	3387	3311	3202	3126	3350	3165	60	980	500	1960	5	1	10867730	367	-10.66	0.79	12	0.44	-317.00	4278.00	6490	20231110	-47.92	3235	20240117	4.48	3645	-7.27	20240109	3235	4.48	20240117	6490	-47.92	20231110	3235	4.48	20240117	2.95	N	352940	500	59 억		118537	N	N	0	N	00	N
17	20240118	131156	57	100.00	KOSDAQ		화학	N	N	N	N		N	3380	100	2	3.05	152336035	45207	36.48	3240	3480	3240	4260	2300	3280	3369.74	1.09	0	16125	3496	3387	3311	3202	3126	3350	3165	60	980	500	1960	5	1	10867730	367	-10.66	0.79	12	0.42	-317.00	4278.00	6490	20231110	-47.92	3235	20240117	4.48	3645	-7.27	20240109	3235	4.48	20240117	6490	-47.92	20231110	3235	4.48	20240117	2.95	N	352940	500	59 억		118537	N	N	0	N	00	N
18	20240118	121200	57	100.00	KOSDAQ		화학	N	N	N	N		N	3395	115	2	3.51	142064420	42172	34.03	3240	3480	3240	4260	2300	3280	3368.69	1.09	0	15568	3496	3387	3311	3202	3126	3350	3165	60	980	500	1960	5	1	10867730	369	-10.71	0.79	12	0.39	-317.00	4278.00	6490	20231110	-47.69	3235	20240117	4.95	3645	-6.86	20240109	3235	4.95	20240117	6490	-47.69	20231110	3235	4.95	20240117	2.95	N	352940	500	59 억		118537	N	N	0	N	00	N
19	20240118	111200	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	130	2	3.96	133233005	39573	31.94	3240	3480	3240	4260	2300	3280	3366.77	1.09	0	15182	3496	3387	3311	3202	3126	3350	3165	60	980	500	1960	5	1	10867730	371	-10.76	0.80	12	0.36	-317.00	4278.00	6490	20231110	-47.46	3235	20240117	5.41	3645	-6.45	20240109	3235	5.41	20240117	6490	-47.46	20231110	3235	5.41	20240117	2.95	N	352940	500	59 억		118537	N	N	0	N	00	N
20	20240118	101156	57	100.00	KOSDAQ		화학	N	N	N	N		N	3410	130	2	3.96	93682775	28029	22.62	3240	3410	3240	4260	2300	3280	3342.35	1.09	0	12227	3496	3387	3311	3202	3126	3350	3165	60	980	500	1960	5	1	10867730	371	-10.76	0.80	12	0.26	-317.00	4278.00	6490	20231110	-47.46	3235	20240117	5.41	3645	-6.45	20240109	3235	5.41	20240117	6490	-47.46	20231110	3235	5.41	20240117	2.95	N	352940	500	59 억		118537	N	N	0	N	00	N
21	20240118	091156	57	100.00	KOSDAQ		화학	N	N	N	N		N	3270	-10	5	-0.30	6531010	2010	1.62	3240	3280	3240	4260	2300	3280	3249.26	1.09	0	74	3496	3387	3311	3202	3126	3350	3165	60	980	500	1960	5	1	10867730	355	-10.32	0.76	12	0.02	-317.00	4278.00	6490	20231110	-49.61	3235	20240117	1.08	3645	-10.29	20240109	3235	1.08	20240117	6490	-49.61	20231110	3235	1.08	20240117	2.95	N	352940	500	59 억		118537	N	N	0	N	00	N
22	20240117	161154	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3280	-120	5	-3.53	403519355	122836	306.87	3395	3420	3235	4420	2380	3400	3285.03	0.94	0	16445	3600	3500	3445	3345	3290	3472	3317	60	1020	500	2040	5	1	10867730	356	-10.35	0.77	12	1.13	-317.00	4278.00	6490	20231110	-49.46	3235	20240117	1.39	3645	-10.01	20240109	3235	1.39	20240117	6490	-49.46	20231110	3235	1.39	20240117	2.91	N	352940	500	59 억		102554	N	N	0	N	00	N
23	20240117	151157	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3275	-125	5	-3.68	384568200	117052	292.42	3395	3420	3235	4420	2380	3400	3285.45	0.94	0	15733	3600	3500	3445	3345	3290	3472	3317	60	1020	500	2040	5	1	10867730	356	-10.33	0.77	12	1.08	-317.00	4278.00	6490	20231110	-49.54	3235	20240117	1.24	3645	-10.15	20240109	3235	1.24	20240117	6490	-49.54	20231110	3235	1.24	20240117	2.91	N	352940	500	59 억		102554	N	N	0	N	00	N
24	20240117	141154	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3245	-155	5	-4.56	356511350	108481	271.01	3395	3420	3235	4420	2380	3400	3286.39	0.94	0	15765	3600	3500	3445	3345	3290	3472	3317	60	1020	500	2040	5	1	10867730	353	-10.24	0.76	12	1.00	-317.00	4278.00	6490	20231110	-50.00	3235	20240117	0.31	3645	-10.97	20240109	3235	0.31	20240117	6490	-50.00	20231110	3235	0.31	20240117	2.91	N	352940	500	59 억		102554	N	N	0	N	00	N
25	20240117	131154	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3250	-150	5	-4.41	239013230	72340	180.72	3395	3420	3250	4420	2380	3400	3304.03	0.94	0	7343	3600	3500	3445	3345	3290	3472	3317	60	1020	500	2040	5	1	10867730	353	-10.25	0.76	12	0.67	-317.00	4278.00	6490	20231110	-49.92	3250	20240117	0.00	3645	-10.84	20240109	3250	0.00	20240117	6490	-49.92	20231110	3250	0.00	20240117	2.91	N	352940	500	59 억		102554	N	N	0	N	00	N
26	20240117	121157	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3285	-115	5	-3.38	164902345	49629	123.98	3395	3420	3270	4420	2380	3400	3322.70	0.94	0	6477	3600	3500	3445	3345	3290	3472	3317	60	1020	500	2040	5	1	10867730	357	-10.36	0.77	12	0.46	-317.00	4278.00	6490	20231110	-49.38	3270	20240117	0.46	3645	-9.88	20240109	3270	0.46	20240117	6490	-49.38	20231110	3270	0.46	20240117	2.91	N	352940	500	59 억		102554	N	N	0	N	00	N
27	20240117	111158	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3310	-90	5	-2.65	136786900	41091	102.65	3395	3420	3300	4420	2380	3400	3328.88	0.94	0	7090	3600	3500	3445	3345	3290	3472	3317	60	1020	500	2040	5	1	10867730	360	-10.44	0.77	12	0.38	-317.00	4278.00	6490	20231110	-49.00	3300	20240117	0.30	3645	-9.19	20240109	3300	0.30	20240117	6490	-49.00	20231110	3300	0.30	20240117	2.91	N	352940	500	59 억		102554	N	N	0	N	00	N
28	20240117	101154	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3335	-65	5	-1.91	105527535	31651	79.07	3395	3420	3300	4420	2380	3400	3334.10	0.94	0	4579	3600	3500	3445	3345	3290	3472	3317	60	1020	500	2040	5	1	10867730	362	-10.52	0.78	12	0.29	-317.00	4278.00	6490	20231110	-48.61	3300	20240117	1.06	3645	-8.50	20240109	3300	1.06	20240117	6490	-48.61	20231110	3300	1.06	20240117	2.91	N	352940	500	59 억		102554	N	N	0	N	00	N
29	20240117	091158	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3390	-10	5	-0.29	7736325	2271	5.67	3395	3420	3390	4420	2380	3400	3406.57	0.94	0	-266	3600	3500	3445	3345	3290	3472	3317	60	1020	500	2040	5	1	10867730	368	-10.69	0.79	12	0.02	-317.00	4278.00	6490	20231110	-47.77	3390	20240117	0.00	3645	-7.00	20240109	3390	0.00	20240117	6490	-47.77	20231110	3390	0.00	20240117	2.91	N	352940	500	59 억		102554	N	N	0	N	00	N
30	20240116	161152	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3400	-75	5	-2.16	137638970	40029	201.80	3455	3545	3390	4515	2435	3475	3438.52	1.00	0	-6499	3525	3500	3480	3455	3435	3490	3445	60	1040	500	2080	5	1	10867730	370	-10.73	0.79	12	0.37	-317.00	4278.00	6490	20231110	-47.61	3390	20240116	0.29	3645	-6.72	20240109	3390	0.29	20240116	6490	-47.61	20231110	3390	0.29	20240116	2.98	N	352940	500	59 억		108986	N	N	0	N	00	N
31	20240116	151149	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3400	-75	5	-2.16	114093875	33110	166.92	3455	3545	3390	4515	2435	3475	3445.90	1.00	0	-5950	3525	3500	3480	3455	3435	3490	3445	60	1040	500	2080	5	1	10867730	370	-10.73	0.79	12	0.30	-317.00	4278.00	6490	20231110	-47.61	3390	20240116	0.29	3645	-6.72	20240109	3390	0.29	20240116	6490	-47.61	20231110	3390	0.29	20240116	2.98	N	352940	500	59 억		108986	N	N	0	N	00	N
32	20240116	141153	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3405	-70	5	-2.01	104460210	30283	152.67	3455	3545	3390	4515	2435	3475	3449.47	1.00	0	-5374	3525	3500	3480	3455	3435	3490	3445	60	1040	500	2080	5	1	10867730	370	-10.74	0.80	12	0.28	-317.00	4278.00	6490	20231110	-47.53	3390	20240116	0.44	3645	-6.58	20240109	3390	0.44	20240116	6490	-47.53	20231110	3390	0.44	20240116	2.98	N	352940	500	59 억		108986	N	N	0	N	00	N
33	20240116	131154	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3425	-50	5	-1.44	83278880	24072	121.36	3455	3545	3420	4515	2435	3475	3459.57	1.00	0	-4562	3525	3500	3480	3455	3435	3490	3445	60	1040	500	2080	5	1	10867730	372	-10.80	0.80	12	0.22	-317.00	4278.00	6490	20231110	-47.23	3420	20240116	0.15	3645	-6.04	20240109	3420	0.15	20240116	6490	-47.23	20231110	3420	0.15	20240116	2.98	N	352940	500	59 억		108986	N	N	0	N	00	N
34	20240116	121150	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3450	-25	5	-0.72	60901385	17565	88.55	3455	3545	3420	4515	2435	3475	3467.20	1.00	0	-4040	3525	3500	3480	3455	3435	3490	3445	60	1040	500	2080	5	1	10867730	375	-10.88	0.81	12	0.16	-317.00	4278.00	6490	20231110	-46.84	3420	20240116	0.88	3645	-5.35	20240109	3420	0.88	20240116	6490	-46.84	20231110	3420	0.88	20240116	2.98	N	352940	500	59 억		108986	N	N	0	N	00	N
35	20240116	111150	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	3435	-40	5	-1.15	56958840	16419	82.77	3455	3545	3420	4515	2435	3475	3469.08	1.00	0	-3624	3525	3500	3480	3455	3435	3490	3445	60	1040	500	2080	5	1	10867730	373	-10.84	0.80	12	0.15	-317.00	4278.00	6490	20231110	-47.07	3420	20240116	0.44	3645	-5.76	20240109	3420	0.44	20240116	6490	-47.07	20231110	3420	0.44	20240116	2.98	N	352940	500	59 억		108986	N	N	0	N	00	N
36	20240116	101151	57	100.00	KOSDAQ		화학	N	N	N	N		N	3440	-35	5	-1.01	46039305	13234	66.72	3455	3545	3425	4515	2435	3475	3478.87	1.00	0	-3255	3525	3500	3480	3455	3435	3490	3445	60	1040	500	2080	5	1	10867730	374	-10.85	0.80	12	0.12	-317.00	4278.00	6490	20231110	-47.00	3420	20231227	0.58	3645	-5.62	20240109	3425	0.44	20240116	6490	-47.00	20231110	3420	0.58	20231227	2.98	N	352940	500	59 억		108986	N	N	0	N	00	N
37	20240116	091148	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	-10	5	-0.29	1262055	365	1.84	3455	3475	3455	4515	2435	3475	3457.68	1.00	0	-3	3525	3500	3480	3455	3435	3490	3445	60	1040	500	2080	5	1	10867730	377	-10.93	0.81	12	0.00	-317.00	4278.00	6490	20231110	-46.61	3420	20231227	1.32	3645	-4.94	20240109	3455	0.29	20240116	6490	-46.61	20231110	3420	1.32	20231227	2.98	N	352940	500	59 억		108986	N	N	0	N	00	N
38	20240115	161147	57	100.00	KOSDAQ		화학	N	N	N	N		N	3475	-10	5	-0.29	65058320	18709	34.36	3505	3505	3460	4530	2440	3485	3477.38	1.01	0	-1242	3608	3546	3513	3451	3418	3530	3435	60	1045	500	2090	5	1	10867730	378	-10.96	0.81	12	0.17	-317.00	4278.00	6490	20231110	-46.46	3420	20231227	1.61	3645	-4.66	20240109	3460	0.43	20240115	6490	-46.46	20231110	3420	1.61	20231227	3.00	N	352940	500	59 억		110161	N	N	0	N	00	N
39	20240115	151148	57	100.00	KOSDAQ		화학	N	N	N	N		N	3465	-20	5	-0.57	60188695	17306	31.78	3505	3505	3460	4530	2440	3485	3477.91	1.01	0	-1140	3608	3546	3513	3451	3418	3530	3435	60	1045	500	2090	5	1	10867730	377	-10.93	0.81	12	0.16	-317.00	4278.00	6490	20231110	-46.61	3420	20231227	1.32	3645	-4.94	20240109	3460	0.14	20240115	6490	-46.61	20231110	3420	1.32	20231227	3.00	N	352940	500	59 억		110161	N	N	0	N	00	N
40	20240115	141148	57	100.00	KOSDAQ		화학	N	N	N	N		N	3475	-10	5	-0.29	45544310	13084	24.03	3505	3505	3465	4530	2440	3485	3480.92	1.01	0	-1064	3608	3546	3513	3451	3418	3530	3435	60	1045	500	2090	5	1	10867730	378	-10.96	0.81	12	0.12	-317.00	4278.00	6490	20231110	-46.46	3420	20231227	1.61	3645	-4.66	20240109	3465	0.29	20240115	6490	-46.46	20231110	3420	1.61	20231227	3.00	N	352940	500	59 억		110161	N	N	0	N	00	N
41	20240115	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	3470	-15	5	-0.43	32527175	9349	17.17	3505	3505	3465	4530	2440	3485	3479.21	1.01	0	-907	3608	3546	3513	3451	3418	3530	3435	60	1045	500	2090	5	1	10867730	377	-10.95	0.81	12	0.09	-317.00	4278.00	6490	20231110	-46.53	3420	20231227	1.46	3645	-4.80	20240109	3465	0.14	20240115	6490	-46.53	20231110	3420	1.46	20231227	3.00	N	352940	500	59 억		110161	N	N	0	N	00	N
42	20240115	121147	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	-5	5	-0.14	30509580	8769	16.11	3505	3505	3465	4530	2440	3485	3479.25	1.01	0	-810	3608	3546	3513	3451	3418	3530	3435	60	1045	500	2090	5	1	10867730	378	-10.98	0.81	12	0.08	-317.00	4278.00	6490	20231110	-46.38	3420	20231227	1.75	3645	-4.53	20240109	3465	0.43	20240115	6490	-46.38	20231110	3420	1.75	20231227	3.00	N	352940	500	59 억		110161	N	N	0	N	00	N
43	20240115	111148	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	-5	5	-0.14	16477255	4733	8.69	3505	3505	3465	4530	2440	3485	3481.36	1.01	0	-943	3608	3546	3513	3451	3418	3530	3435	60	1045	500	2090	5	1	10867730	378	-10.98	0.81	12	0.04	-317.00	4278.00	6490	20231110	-46.38	3420	20231227	1.75	3645	-4.53	20240109	3465	0.43	20240115	6490	-46.38	20231110	3420	1.75	20231227	3.00	N	352940	500	59 억		110161	N	N	0	N	00	N
44	20240115	101142	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	5	2	0.14	6433855	1846	3.39	3505	3505	3465	4530	2440	3485	3485.30	1.01	0	-392	3608	3546	3513	3451	3418	3530	3435	60	1045	500	2090	5	1	10867730	379	-11.01	0.82	12	0.02	-317.00	4278.00	6490	20231110	-46.22	3420	20231227	2.05	3645	-4.25	20240109	3465	0.72	20240115	6490	-46.22	20231110	3420	2.05	20231227	3.00	N	352940	500	59 억		110161	N	N	0	N	00	N
45	20240115	091145	57	100.00	KOSDAQ		화학	N	N	N	N		N	3480	-5	5	-0.14	1486655	427	0.78	3505	3505	3465	4530	2440	3485	3481.63	1.01	0	-38	3608	3546	3513	3451	3418	3530	3435	60	1045	500	2090	5	1	10867730	378	-10.98	0.81	12	0.00	-317.00	4278.00	6490	20231110	-46.38	3420	20231227	1.75	3645	-4.53	20240109	3465	0.43	20240115	6490	-46.38	20231110	3420	1.75	20231227	3.00	N	352940	500	59 억		110161	N	N	0	N	00	N
46	20240112	161156	57	100.00	KOSDAQ		화학	N	N	N	N		N	3485	-80	5	-2.24	190497470	54423	272.99	3575	3575	3480	4630	2500	3565	3500.40	1.13	0	-12850	3625	3595	3565	3535	3505	3595	3535	60	1065	500	2130	5	1	10867730	379	-10.99	0.81	12	0.50	-317.00	4278.00	6490	20231110	-46.30	3420	20231227	1.90	3645	-4.39	20240109	3480	0.14	20240112	6490	-46.30	20231110	3420	1.90	20231227	2.97	N	352940	500	59 억		123011	N	N	0	N	00	N
47	20240112	151144	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	-65	5	-1.82	166764185	47613	238.83	3575	3575	3480	4630	2500	3565	3502.49	1.13	0	-12001	3625	3595	3565	3535	3505	3595	3535	60	1065	500	2130	5	1	10867730	380	-11.04	0.82	12	0.44	-317.00	4278.00	6490	20231110	-46.07	3420	20231227	2.34	3645	-3.98	20240109	3480	0.57	20240112	6490	-46.07	20231110	3420	2.34	20231227	2.97	N	352940	500	59 억		123011	N	N	0	N	00	N
48	20240112	141143	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	-75	5	-2.10	156220620	44590	223.67	3575	3575	3480	4630	2500	3565	3503.49	1.13	0	-10701	3625	3595	3565	3535	3505	3595	3535	60	1065	500	2130	5	1	10867730	379	-11.01	0.82	12	0.41	-317.00	4278.00	6490	20231110	-46.22	3420	20231227	2.05	3645	-4.25	20240109	3480	0.29	20240112	6490	-46.22	20231110	3420	2.05	20231227	2.97	N	352940	500	59 억		123011	N	N	0	N	00	N
49	20240112	131138	57	100.00	KOSDAQ		화학	N	N	N	N		N	3490	-75	5	-2.10	139576940	39818	199.73	3575	3575	3480	4630	2500	3565	3505.37	1.13	0	-10109	3625	3595	3565	3535	3505	3595	3535	60	1065	500	2130	5	1	10867730	379	-11.01	0.82	12	0.37	-317.00	4278.00	6490	20231110	-46.22	3420	20231227	2.05	3645	-4.25	20240109	3480	0.29	20240112	6490	-46.22	20231110	3420	2.05	20231227	2.97	N	352940	500	59 억		123011	N	N	0	N	00	N
50	20240112	121142	57	100.00	KOSDAQ		화학	N	N	N	N		N	3515	-50	5	-1.40	92986490	26492	132.89	3575	3575	3495	4630	2500	3565	3509.98	1.13	0	-8352	3625	3595	3565	3535	3505	3595	3535	60	1065	500	2130	5	1	10867730	382	-11.09	0.82	12	0.24	-317.00	4278.00	6490	20231110	-45.84	3420	20231227	2.78	3645	-3.57	20240109	3495	0.57	20240112	6490	-45.84	20231110	3420	2.78	20231227	2.97	N	352940	500	59 억		123011	N	N	0	N	00	N
51	20240112	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	-60	5	-1.68	73167265	20851	104.59	3575	3575	3495	4630	2500	3565	3509.05	1.13	0	-8127	3625	3595	3565	3535	3505	3595	3535	60	1065	500	2130	5	1	10867730	381	-11.06	0.82	12	0.19	-317.00	4278.00	6490	20231110	-45.99	3420	20231227	2.49	3645	-3.84	20240109	3495	0.29	20240112	6490	-45.99	20231110	3420	2.49	20231227	2.97	N	352940	500	59 억		123011	N	N	0	N	00	N
52	20240112	101138	57	100.00	KOSDAQ		화학	N	N	N	N		N	3500	-65	5	-1.82	61060045	17400	87.28	3575	3575	3495	4630	2500	3565	3509.20	1.13	0	-7554	3625	3595	3565	3535	3505	3595	3535	60	1065	500	2130	5	1	10867730	380	-11.04	0.82	12	0.16	-317.00	4278.00	6490	20231110	-46.07	3420	20231227	2.34	3645	-3.98	20240109	3495	0.14	20240112	6490	-46.07	20231110	3420	2.34	20231227	2.97	N	352940	500	59 억		123011	N	N	0	N	00	N
53	20240112	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	-30	5	-0.84	1709555	480	2.41	3575	3575	3535	4630	2500	3565	3561.57	1.13	0	-439	3625	3595	3565	3535	3505	3595	3535	60	1065	500	2130	5	1	10867730	384	-11.15	0.83	12	0.00	-317.00	4278.00	6490	20231110	-45.53	3420	20231227	3.36	3645	-3.02	20240109	3495	1.14	20240102	6490	-45.53	20231110	3420	3.36	20231227	2.97	N	352940	500	59 억		123011	N	N	0	N	00	N
54	20240111	161132	57	100.00	KOSDAQ		화학	N	N	N	N		N	3565	-5	5	-0.14	70891605	19925	53.94	3565	3595	3535	4640	2500	3570	3557.92	1.10	0	3854	3673	3621	3583	3531	3493	3602	3512	60	1070	500	2140	5	1	10867730	387	-11.25	0.83	12	0.18	-317.00	4278.00	6490	20231110	-45.07	3420	20231227	4.24	3645	-2.19	20240109	3495	2.00	20240102	6490	-45.07	20231110	3420	4.24	20231227	3.07	N	352940	500	59 억		119157	N	N	0	N	00	N
55	20240111	151140	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	-20	5	-0.56	63711595	17908	48.48	3565	3595	3535	4640	2500	3570	3557.72	1.10	0	3882	3673	3621	3583	3531	3493	3602	3512	60	1070	500	2140	5	1	10867730	386	-11.20	0.83	12	0.16	-317.00	4278.00	6490	20231110	-45.30	3420	20231227	3.80	3645	-2.61	20240109	3495	1.57	20240102	6490	-45.30	20231110	3420	3.80	20231227	3.07	N	352940	500	59 억		119157	N	N	0	N	00	N
56	20240111	141135	57	100.00	KOSDAQ		화학	N	N	N	N		N	3555	-15	5	-0.42	58369650	16405	44.41	3565	3595	3535	4640	2500	3570	3558.04	1.10	0	4004	3673	3621	3583	3531	3493	3602	3512	60	1070	500	2140	5	1	10867730	386	-11.21	0.83	12	0.15	-317.00	4278.00	6490	20231110	-45.22	3420	20231227	3.95	3645	-2.47	20240109	3495	1.72	20240102	6490	-45.22	20231110	3420	3.95	20231227	3.07	N	352940	500	59 억		119157	N	N	0	N	00	N
57	20240111	131133	57	100.00	KOSDAQ		화학	N	N	N	N		N	3580	10	2	0.28	50271965	14127	38.25	3565	3595	3535	4640	2500	3570	3558.57	1.10	0	3947	3673	3621	3583	3531	3493	3602	3512	60	1070	500	2140	5	1	10867730	389	-11.29	0.84	12	0.13	-317.00	4278.00	6490	20231110	-44.84	3420	20231227	4.68	3645	-1.78	20240109	3495	2.43	20240102	6490	-44.84	20231110	3420	4.68	20231227	3.07	N	352940	500	59 억		119157	N	N	0	N	00	N
58	20240111	121134	57	100.00	KOSDAQ		화학	N	N	N	N		N	3575	5	2	0.14	47430775	13331	36.09	3565	3595	3535	4640	2500	3570	3557.93	1.10	0	4025	3673	3621	3583	3531	3493	3602	3512	60	1070	500	2140	5	1	10867730	389	-11.28	0.84	12	0.12	-317.00	4278.00	6490	20231110	-44.92	3420	20231227	4.53	3645	-1.92	20240109	3495	2.29	20240102	6490	-44.92	20231110	3420	4.53	20231227	3.07	N	352940	500	59 억		119157	N	N	0	N	00	N
59	20240111	111136	57	100.00	KOSDAQ		화학	N	N	N	N		N	3585	15	2	0.42	36807775	10357	28.04	3565	3585	3535	4640	2500	3570	3553.90	1.10	0	3530	3673	3621	3583	3531	3493	3602	3512	60	1070	500	2140	5	1	10867730	390	-11.31	0.84	12	0.10	-317.00	4278.00	6490	20231110	-44.76	3420	20231227	4.82	3645	-1.65	20240109	3495	2.58	20240102	6490	-44.76	20231110	3420	4.82	20231227	3.07	N	352940	500	59 억		119157	N	N	0	N	00	N
60	20240111	101134	57	100.00	KOSDAQ		화학	N	N	N	N		N	3545	-25	5	-0.70	21130800	5945	16.10	3565	3565	3540	4640	2500	3570	3554.38	1.10	0	652	3673	3621	3583	3531	3493	3602	3512	60	1070	500	2140	5	1	10867730	385	-11.18	0.83	12	0.05	-317.00	4278.00	6490	20231110	-45.38	3420	20231227	3.65	3645	-2.74	20240109	3495	1.43	20240102	6490	-45.38	20231110	3420	3.65	20231227	3.07	N	352940	500	59 억		119157	N	N	0	N	00	N
61	20240111	091135	57	100.00	KOSDAQ		화학	N	N	N	N		N	3565	-5	5	-0.14	1209725	341	0.92	3565	3565	3545	4640	2500	3570	3547.58	1.10	0	-12	3673	3621	3583	3531	3493	3602	3512	60	1070	500	2140	5	1	10867730	387	-11.25	0.83	12	0.00	-317.00	4278.00	6490	20231110	-45.07	3420	20231227	4.24	3645	-2.19	20240109	3495	2.00	20240102	6490	-45.07	20231110	3420	4.24	20231227	3.07	N	352940	500	59 억		119157	N	N	0	N	00	N
62	20240110	161131	57	100.00	KOSDAQ		화학	N	N	N	N		N	3570	-60	5	-1.65	131781025	36891	84.96	3600	3635	3545	4715	2545	3630	3572.22	1.24	0	-15216	3696	3662	3611	3577	3526	3680	3595	60	1085	500	2170	5	1	10867730	388	-11.26	0.83	12	0.34	-317.00	4278.00	6490	20231110	-44.99	3420	20231227	4.39	3645	-2.06	20240109	3495	2.15	20240102	6490	-44.99	20231110	3420	4.39	20231227	3.09	N	352940	500	59 억		134373	N	N	0	N	00	N
63	20240110	151134	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	-80	5	-2.20	119723795	33511	77.17	3600	3635	3550	4715	2545	3630	3572.67	1.24	0	-15031	3696	3662	3611	3577	3526	3680	3595	60	1085	500	2170	5	1	10867730	386	-11.20	0.83	12	0.31	-317.00	4278.00	6490	20231110	-45.30	3420	20231227	3.80	3645	-2.61	20240109	3495	1.57	20240102	6490	-45.30	20231110	3420	3.80	20231227	3.09	N	352940	500	59 억		134373	N	N	0	N	00	N
64	20240110	141135	57	100.00	KOSDAQ		화학	N	N	N	N		N	3565	-65	5	-1.79	102748455	28747	66.20	3600	3635	3550	4715	2545	3630	3574.23	1.24	0	-11973	3696	3662	3611	3577	3526	3680	3595	60	1085	500	2170	5	1	10867730	387	-11.25	0.83	12	0.26	-317.00	4278.00	6490	20231110	-45.07	3420	20231227	4.24	3645	-2.19	20240109	3495	2.00	20240102	6490	-45.07	20231110	3420	4.24	20231227	3.09	N	352940	500	59 억		134373	N	N	0	N	00	N
65	20240110	131131	57	100.00	KOSDAQ		화학	N	N	N	N		N	3555	-75	5	-2.07	90826810	25394	58.48	3600	3635	3550	4715	2545	3630	3576.70	1.24	0	-10515	3696	3662	3611	3577	3526	3680	3595	60	1085	500	2170	5	1	10867730	386	-11.21	0.83	12	0.23	-317.00	4278.00	6490	20231110	-45.22	3420	20231227	3.95	3645	-2.47	20240109	3495	1.72	20240102	6490	-45.22	20231110	3420	3.95	20231227	3.09	N	352940	500	59 억		134373	N	N	0	N	00	N
66	20240110	121134	57	100.00	KOSDAQ		화학	N	N	N	N		N	3555	-75	5	-2.07	80012775	22360	51.49	3600	3635	3550	4715	2545	3630	3578.39	1.24	0	-9887	3696	3662	3611	3577	3526	3680	3595	60	1085	500	2170	5	1	10867730	386	-11.21	0.83	12	0.21	-317.00	4278.00	6490	20231110	-45.22	3420	20231227	3.95	3645	-2.47	20240109	3495	1.72	20240102	6490	-45.22	20231110	3420	3.95	20231227	3.09	N	352940	500	59 억		134373	N	N	0	N	00	N
67	20240110	111133	57	100.00	KOSDAQ		화학	N	N	N	N		N	3565	-65	5	-1.79	64698560	18051	41.57	3600	3635	3555	4715	2545	3630	3584.21	1.24	0	-8121	3696	3662	3611	3577	3526	3680	3595	60	1085	500	2170	5	1	10867730	387	-11.25	0.83	12	0.17	-317.00	4278.00	6490	20231110	-45.07	3420	20231227	4.24	3645	-2.19	20240109	3495	2.00	20240102	6490	-45.07	20231110	3420	4.24	20231227	3.09	N	352940	500	59 억		134373	N	N	0	N	00	N
68	20240110	101131	57	100.00	KOSDAQ		화학	N	N	N	N		N	3580	-50	5	-1.38	47769935	13313	30.66	3600	3635	3565	4715	2545	3630	3588.22	1.24	0	-5242	3696	3662	3611	3577	3526	3680	3595	60	1085	500	2170	5	1	10867730	389	-11.29	0.84	12	0.12	-317.00	4278.00	6490	20231110	-44.84	3420	20231227	4.68	3645	-1.78	20240109	3495	2.43	20240102	6490	-44.84	20231110	3420	4.68	20231227	3.09	N	352940	500	59 억		134373	N	N	0	N	00	N
69	20240110	091131	57	100.00	KOSDAQ		화학	N	N	N	N		N	3605	-25	5	-0.69	7660070	2123	4.89	3600	3635	3600	4715	2545	3630	3608.13	1.24	0	-407	3696	3662	3611	3577	3526	3680	3595	60	1085	500	2170	5	1	10867730	392	-11.37	0.84	12	0.02	-317.00	4278.00	6490	20231110	-44.45	3420	20231227	5.41	3645	-1.10	20240109	3495	3.15	20240102	6490	-44.45	20231110	3420	5.41	20231227	3.09	N	352940	500	59 억		134373	N	N	0	N	00	N
70	20240109	161128	57	100.00	KOSDAQ		화학	N	N	N	N		N	3630	40	2	1.11	156678235	43418	166.23	3590	3645	3560	4665	2515	3590	3608.59	1.21	0	3323	3646	3617	3571	3542	3496	3632	3557	60	1075	500	2150	5	1	10867730	394	-11.45	0.85	12	0.40	-317.00	4278.00	6490	20231110	-44.07	3420	20231227	6.14	3645	-0.41	20240109	3495	3.86	20240102	6490	-44.07	20231110	3420	6.14	20231227	3.10	N	352940	500	59 억		131050	N	N	0	N	00	N
71	20240109	151130	57	100.00	KOSDAQ		화학	N	N	N	N		N	3620	30	2	0.84	137917505	38228	146.36	3590	3645	3560	4665	2515	3590	3607.76	1.21	0	3157	3646	3617	3571	3542	3496	3632	3557	60	1075	500	2150	5	1	10867730	393	-11.42	0.85	12	0.35	-317.00	4278.00	6490	20231110	-44.22	3420	20231227	5.85	3645	-0.69	20240109	3495	3.58	20240102	6490	-44.22	20231110	3420	5.85	20231227	3.10	N	352940	500	59 억		131050	N	N	0	N	00	N
72	20240109	141129	57	100.00	KOSDAQ		화학	N	N	N	N		N	3615	25	2	0.70	69856965	19419	74.35	3590	3635	3560	4665	2515	3590	3597.35	1.21	0	-1900	3646	3617	3571	3542	3496	3632	3557	60	1075	500	2150	5	1	10867730	393	-11.40	0.85	12	0.18	-317.00	4278.00	6490	20231110	-44.30	3420	20231227	5.70	3635	-0.55	20240109	3495	3.43	20240102	6490	-44.30	20231110	3420	5.70	20231227	3.10	N	352940	500	59 억		131050	N	N	0	N	00	N
73	20240109	131129	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	10	2	0.28	63300085	17598	67.37	3590	3635	3560	4665	2515	3590	3597.00	1.21	0	-2015	3646	3617	3571	3542	3496	3632	3557	60	1075	500	2150	5	1	10867730	391	-11.36	0.84	12	0.16	-317.00	4278.00	6490	20231110	-44.53	3420	20231227	5.26	3635	-0.96	20240109	3495	3.00	20240102	6490	-44.53	20231110	3420	5.26	20231227	3.10	N	352940	500	59 억		131050	N	N	0	N	00	N
74	20240109	121139	57	100.00	KOSDAQ		화학	N	N	N	N		N	3615	25	2	0.70	39396990	10948	41.91	3590	3635	3565	4665	2515	3590	3598.56	1.21	0	-2330	3646	3617	3571	3542	3496	3632	3557	60	1075	500	2150	5	1	10867730	393	-11.40	0.85	12	0.10	-317.00	4278.00	6490	20231110	-44.30	3420	20231227	5.70	3635	-0.55	20240109	3495	3.43	20240102	6490	-44.30	20231110	3420	5.70	20231227	3.10	N	352940	500	59 억		131050	N	N	0	N	00	N
75	20240109	111133	57	100.00	KOSDAQ		화학	N	N	N	N		N	3580	-10	5	-0.28	35339770	9823	37.61	3590	3635	3565	4665	2515	3590	3597.66	1.21	0	-2088	3646	3617	3571	3542	3496	3632	3557	60	1075	500	2150	5	1	10867730	389	-11.29	0.84	12	0.09	-317.00	4278.00	6490	20231110	-44.84	3420	20231227	4.68	3635	-1.51	20240109	3495	2.43	20240102	6490	-44.84	20231110	3420	4.68	20231227	3.10	N	352940	500	59 억		131050	N	N	0	N	00	N
76	20240109	101130	57	100.00	KOSDAQ		화학	N	N	N	N		N	3590	0	3	0.00	25708440	7131	27.30	3590	3635	3575	4665	2515	3590	3605.17	1.21	0	-2252	3646	3617	3571	3542	3496	3632	3557	60	1075	500	2150	5	1	10867730	390	-11.32	0.84	12	0.07	-317.00	4278.00	6490	20231110	-44.68	3420	20231227	4.97	3635	-1.24	20240109	3495	2.72	20240102	6490	-44.68	20231110	3420	4.97	20231227	3.10	N	352940	500	59 억		131050	N	N	0	N	00	N
77	20240109	091130	57	100.00	KOSDAQ		화학	N	N	N	N		N	3600	10	2	0.28	3716025	1034	3.96	3590	3605	3575	4665	2515	3590	3593.83	1.21	0	-579	3646	3617	3571	3542	3496	3632	3557	60	1075	500	2150	5	1	10867730	391	-11.36	0.84	12	0.01	-317.00	4278.00	6490	20231110	-44.53	3420	20231227	5.26	3605	-0.14	20240109	3495	3.00	20240102	6490	-44.53	20231110	3420	5.26	20231227	3.10	N	352940	500	59 억		131050	N	N	0	N	00	N
78	20240108	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	3590	45	2	1.27	92876120	26069	180.22	3545	3600	3525	4605	2485	3545	3562.70	1.12	0	9703	3581	3562	3541	3522	3501	3572	3532	60	1060	500	2120	5	1	10867730	390	-11.32	0.84	12	0.24	-317.00	4278.00	6490	20231110	-44.68	3420	20231227	4.97	3600	-0.28	20240108	3495	2.72	20240102	6490	-44.68	20231110	3420	4.97	20231227	3.08	N	352940	500	59 억		121332	N	N	0	N	00	N
79	20240108	151129	57	100.00	KOSDAQ		화학	N	N	N	N		N	3590	45	2	1.27	90610830	25438	175.86	3545	3600	3525	4605	2485	3545	3562.03	1.12	0	9707	3581	3562	3541	3522	3501	3572	3532	60	1060	500	2120	5	1	10867730	390	-11.32	0.84	12	0.23	-317.00	4278.00	6490	20231110	-44.68	3420	20231227	4.97	3600	-0.28	20240108	3495	2.72	20240102	6490	-44.68	20231110	3420	4.97	20231227	3.08	N	352940	500	59 억		121332	N	N	0	N	00	N
80	20240108	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	3580	35	2	0.99	69338330	19505	134.84	3545	3590	3525	4605	2485	3545	3554.90	1.12	0	7654	3581	3562	3541	3522	3501	3572	3532	60	1060	500	2120	5	1	10867730	389	-11.29	0.84	12	0.18	-317.00	4278.00	6490	20231110	-44.84	3420	20231227	4.68	3590	-0.28	20240108	3495	2.43	20240102	6490	-44.84	20231110	3420	4.68	20231227	3.08	N	352940	500	59 억		121332	N	N	0	N	00	N
81	20240108	131128	57	100.00	KOSDAQ		화학	N	N	N	N		N	3575	30	2	0.85	50167160	14129	97.68	3545	3590	3525	4605	2485	3545	3550.65	1.12	0	5088	3581	3562	3541	3522	3501	3572	3532	60	1060	500	2120	5	1	10867730	389	-11.28	0.84	12	0.13	-317.00	4278.00	6490	20231110	-44.92	3420	20231227	4.53	3590	-0.42	20240108	3495	2.29	20240102	6490	-44.92	20231110	3420	4.53	20231227	3.08	N	352940	500	59 억		121332	N	N	0	N	00	N
82	20240108	121129	57	100.00	KOSDAQ		화학	N	N	N	N		N	3555	10	2	0.28	32219565	9104	62.94	3545	3565	3525	4605	2485	3545	3539.06	1.12	0	4474	3581	3562	3541	3522	3501	3572	3532	60	1060	500	2120	5	1	10867730	386	-11.21	0.83	12	0.08	-317.00	4278.00	6490	20231110	-45.22	3420	20231227	3.95	3585	-0.84	20240104	3495	1.72	20240102	6490	-45.22	20231110	3420	3.95	20231227	3.08	N	352940	500	59 억		121332	N	N	0	N	00	N
83	20240108	111129	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	-5	5	-0.14	30826230	8712	60.23	3545	3565	3525	4605	2485	3545	3538.36	1.12	0	4143	3581	3562	3541	3522	3501	3572	3532	60	1060	500	2120	5	1	10867730	385	-11.17	0.83	12	0.08	-317.00	4278.00	6490	20231110	-45.45	3420	20231227	3.51	3585	-1.26	20240104	3495	1.29	20240102	6490	-45.45	20231110	3420	3.51	20231227	3.08	N	352940	500	59 억		121332	N	N	0	N	00	N
84	20240108	101129	57	100.00	KOSDAQ		화학	N	N	N	N		N	3545	0	3	0.00	24649360	6967	48.16	3545	3565	3525	4605	2485	3545	3538.02	1.12	0	3282	3581	3562	3541	3522	3501	3572	3532	60	1060	500	2120	5	1	10867730	385	-11.18	0.83	12	0.06	-317.00	4278.00	6490	20231110	-45.38	3420	20231227	3.65	3585	-1.12	20240104	3495	1.43	20240102	6490	-45.38	20231110	3420	3.65	20231227	3.08	N	352940	500	59 억		121332	N	N	0	N	00	N
85	20240108	091126	57	100.00	KOSDAQ		화학	N	N	N	N		N	3555	10	2	0.28	3260400	917	6.34	3545	3565	3545	4605	2485	3545	3555.51	1.12	0	-529	3581	3562	3541	3522	3501	3572	3532	60	1060	500	2120	5	1	10867730	386	-11.21	0.83	12	0.01	-317.00	4278.00	6490	20231110	-45.22	3420	20231227	3.95	3585	-0.84	20240104	3495	1.72	20240102	6490	-45.22	20231110	3420	3.95	20231227	3.08	N	352940	500	59 억		121332	N	N	0	N	00	N
86	20240105	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	3545	10	2	0.28	51153115	14464	53.79	3535	3560	3520	4595	2475	3535	3536.57	1.11	0	530	3615	3575	3545	3505	3475	3560	3490	60	1060	500	2120	5	1	10867730	385	-11.18	0.83	12	0.13	-317.00	4278.00	6490	20231110	-45.38	3420	20231227	3.65	3585	-1.12	20240104	3495	1.43	20240102	6490	-45.38	20231110	3420	3.65	20231227	3.00	N	352940	500	59 억		120802	N	N	0	N	00	N
87	20240105	151127	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	5	2	0.14	48399710	13686	50.90	3535	3560	3520	4595	2475	3535	3536.44	1.11	0	358	3615	3575	3545	3505	3475	3560	3490	60	1060	500	2120	5	1	10867730	385	-11.17	0.83	12	0.13	-317.00	4278.00	6490	20231110	-45.45	3420	20231227	3.51	3585	-1.26	20240104	3495	1.29	20240102	6490	-45.45	20231110	3420	3.51	20231227	3.00	N	352940	500	59 억		120802	N	N	0	N	00	N
88	20240105	141125	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	-5	5	-0.14	42475725	12007	44.65	3535	3560	3520	4595	2475	3535	3537.58	1.11	0	440	3615	3575	3545	3505	3475	3560	3490	60	1060	500	2120	5	1	10867730	384	-11.14	0.83	12	0.11	-317.00	4278.00	6490	20231110	-45.61	3420	20231227	3.22	3585	-1.53	20240104	3495	1.00	20240102	6490	-45.61	20231110	3420	3.22	20231227	3.00	N	352940	500	59 억		120802	N	N	0	N	00	N
89	20240105	131126	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	5	2	0.14	20615440	5825	21.66	3535	3560	3520	4595	2475	3535	3539.13	1.11	0	1331	3615	3575	3545	3505	3475	3560	3490	60	1060	500	2120	5	1	10867730	385	-11.17	0.83	12	0.05	-317.00	4278.00	6490	20231110	-45.45	3420	20231227	3.51	3585	-1.26	20240104	3495	1.29	20240102	6490	-45.45	20231110	3420	3.51	20231227	3.00	N	352940	500	59 억		120802	N	N	0	N	00	N
90	20240105	121127	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	5	2	0.14	15945975	4510	16.77	3535	3555	3520	4595	2475	3535	3535.69	1.11	0	1266	3615	3575	3545	3505	3475	3560	3490	60	1060	500	2120	5	1	10867730	385	-11.17	0.83	12	0.04	-317.00	4278.00	6490	20231110	-45.45	3420	20231227	3.51	3585	-1.26	20240104	3495	1.29	20240102	6490	-45.45	20231110	3420	3.51	20231227	3.00	N	352940	500	59 억		120802	N	N	0	N	00	N
91	20240105	111124	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	15	2	0.42	13754960	3892	14.47	3535	3555	3520	4595	2475	3535	3534.16	1.11	0	851	3615	3575	3545	3505	3475	3560	3490	60	1060	500	2120	5	1	10867730	386	-11.20	0.83	12	0.04	-317.00	4278.00	6490	20231110	-45.30	3420	20231227	3.80	3585	-0.98	20240104	3495	1.57	20240102	6490	-45.30	20231110	3420	3.80	20231227	3.00	N	352940	500	59 억		120802	N	N	0	N	00	N
92	20240105	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	-5	5	-0.14	9084675	2573	9.57	3535	3545	3520	4595	2475	3535	3530.77	1.11	0	55	3615	3575	3545	3505	3475	3560	3490	60	1060	500	2120	5	1	10867730	384	-11.14	0.83	12	0.02	-317.00	4278.00	6490	20231110	-45.61	3420	20231227	3.22	3585	-1.53	20240104	3495	1.00	20240102	6490	-45.61	20231110	3420	3.22	20231227	3.00	N	352940	500	59 억		120802	N	N	0	N	00	N
93	20240105	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	3525	-10	5	-0.28	2874205	814	3.03	3535	3545	3520	4595	2475	3535	3530.96	1.11	0	-613	3615	3575	3545	3505	3475	3560	3490	60	1060	500	2120	5	1	10867730	383	-11.12	0.82	12	0.01	-317.00	4278.00	6490	20231110	-45.69	3420	20231227	3.07	3585	-1.67	20240104	3495	0.86	20240102	6490	-45.69	20231110	3420	3.07	20231227	3.00	N	352940	500	59 억		120802	N	N	0	N	00	N
94	20240104	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	-35	5	-0.98	94592785	26746	70.47	3555	3585	3515	4640	2500	3570	3536.71	1.20	0	-9620	3623	3596	3553	3526	3483	3610	3540	60	1070	500	2140	5	1	10867730	384	-11.15	0.83	12	0.25	-317.00	4278.00	6490	20231110	-45.53	3420	20231227	3.36	3585	-1.39	20240104	3495	1.14	20240102	6490	-45.53	20231110	3420	3.36	20231227	3.02	N	352940	500	59 억		130422	N	N	0	N	00	N
95	20240104	151124	57	100.00	KOSDAQ		화학	N	N	N	N		N	3530	-40	5	-1.12	84469780	23878	62.91	3555	3585	3515	4640	2500	3570	3537.56	1.20	0	-9620	3623	3596	3553	3526	3483	3610	3540	60	1070	500	2140	5	1	10867730	384	-11.14	0.83	12	0.22	-317.00	4278.00	6490	20231110	-45.61	3420	20231227	3.22	3585	-1.53	20240104	3495	1.00	20240102	6490	-45.61	20231110	3420	3.22	20231227	3.02	N	352940	500	59 억		130422	N	N	0	N	00	N
96	20240104	141124	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	-20	5	-0.56	68095780	19240	50.69	3555	3585	3515	4640	2500	3570	3539.28	1.20	0	-9034	3623	3596	3553	3526	3483	3610	3540	60	1070	500	2140	5	1	10867730	386	-11.20	0.83	12	0.18	-317.00	4278.00	6490	20231110	-45.30	3420	20231227	3.80	3585	-0.98	20240104	3495	1.57	20240102	6490	-45.30	20231110	3420	3.80	20231227	3.02	N	352940	500	59 억		130422	N	N	0	N	00	N
97	20240104	131123	57	100.00	KOSDAQ		화학	N	N	N	N		N	3570	0	3	0.00	62964710	17794	46.88	3555	3585	3515	4640	2500	3570	3538.54	1.20	0	-9330	3623	3596	3553	3526	3483	3610	3540	60	1070	500	2140	5	1	10867730	388	-11.26	0.83	12	0.16	-317.00	4278.00	6490	20231110	-44.99	3420	20231227	4.39	3585	-0.42	20240104	3495	2.15	20240102	6490	-44.99	20231110	3420	4.39	20231227	3.02	N	352940	500	59 억		130422	N	N	0	N	00	N
98	20240104	121121	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	-35	5	-0.98	58095750	16424	43.27	3555	3585	3515	4640	2500	3570	3537.25	1.20	0	-9316	3623	3596	3553	3526	3483	3610	3540	60	1070	500	2140	5	1	10867730	384	-11.15	0.83	12	0.15	-317.00	4278.00	6490	20231110	-45.53	3420	20231227	3.36	3585	-1.39	20240104	3495	1.14	20240102	6490	-45.53	20231110	3420	3.36	20231227	3.02	N	352940	500	59 억		130422	N	N	0	N	00	N
99	20240104	111120	57	100.00	KOSDAQ		화학	N	N	N	N		N	3560	-10	5	-0.28	52977005	14985	39.48	3555	3585	3515	4640	2500	3570	3535.34	1.20	0	-9080	3623	3596	3553	3526	3483	3610	3540	60	1070	500	2140	5	1	10867730	387	-11.23	0.83	12	0.14	-317.00	4278.00	6490	20231110	-45.15	3420	20231227	4.09	3585	-0.70	20240104	3495	1.86	20240102	6490	-45.15	20231110	3420	4.09	20231227	3.02	N	352940	500	59 억		130422	N	N	0	N	00	N
100	20240104	101119	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	-20	5	-0.56	38822100	10978	28.92	3555	3585	3515	4640	2500	3570	3536.35	1.20	0	-6686	3623	3596	3553	3526	3483	3610	3540	60	1070	500	2140	5	1	10867730	386	-11.20	0.83	12	0.10	-317.00	4278.00	6490	20231110	-45.30	3420	20231227	3.80	3585	-0.98	20240104	3495	1.57	20240102	6490	-45.30	20231110	3420	3.80	20231227	3.02	N	352940	500	59 억		130422	N	N	0	N	00	N
101	20240104	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	3545	-25	5	-0.70	4922785	1388	3.66	3555	3555	3545	4640	2500	3570	3546.68	1.20	0	-435	3623	3596	3553	3526	3483	3610	3540	60	1070	500	2140	5	1	10867730	385	-11.18	0.83	12	0.01	-317.00	4278.00	6490	20231110	-45.38	3420	20231227	3.65	3580	-0.98	20240103	3495	1.43	20240102	6490	-45.38	20231110	3420	3.65	20231227	3.02	N	352940	500	59 억		130422	N	N	0	N	00	N
102	20240103	161119	57	100.00	KOSDAQ		화학	N	N	N	N		N	3570	15	2	0.42	133958790	37832	156.18	3555	3580	3510	4620	2490	3555	3540.88	1.25	0	-5664	3621	3587	3541	3507	3461	3605	3525	60	1065	500	2130	5	1	10867730	388	-11.26	0.83	12	0.35	-317.00	4278.00	6490	20231110	-44.99	3420	20231227	4.39	3580	-0.28	20240103	3495	2.15	20240102	6490	-44.99	20231110	3420	4.39	20231227	3.04	N	352940	500	59 억		136081	N	N	0	N	00	N
103	20240103	151116	57	100.00	KOSDAQ		화학	N	N	N	N		N	3565	10	2	0.28	132142895	37323	154.08	3555	3580	3510	4620	2490	3555	3540.52	1.25	0	-5664	3621	3587	3541	3507	3461	3605	3525	60	1065	500	2130	5	1	10867730	387	-11.25	0.83	12	0.34	-317.00	4278.00	6490	20231110	-45.07	3420	20231227	4.24	3580	-0.42	20240103	3495	2.00	20240102	6490	-45.07	20231110	3420	4.24	20231227	3.04	N	352940	500	59 억		136081	N	N	0	N	00	N
104	20240103	141115	57	100.00	KOSDAQ		화학	N	N	N	N		N	3540	-15	5	-0.42	111016305	31377	129.53	3555	3580	3510	4620	2490	3555	3538.14	1.25	0	-7120	3621	3587	3541	3507	3461	3605	3525	60	1065	500	2130	5	1	10867730	385	-11.17	0.83	12	0.29	-317.00	4278.00	6490	20231110	-45.45	3420	20231227	3.51	3580	-1.12	20240103	3495	1.29	20240102	6490	-45.45	20231110	3420	3.51	20231227	3.04	N	352940	500	59 억		136081	N	N	0	N	00	N
105	20240103	131116	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	-20	5	-0.56	98889905	27932	115.31	3555	3580	3510	4620	2490	3555	3540.38	1.25	0	-7476	3621	3587	3541	3507	3461	3605	3525	60	1065	500	2130	5	1	10867730	384	-11.15	0.83	12	0.26	-317.00	4278.00	6490	20231110	-45.53	3420	20231227	3.36	3580	-1.26	20240103	3495	1.14	20240102	6490	-45.53	20231110	3420	3.36	20231227	3.04	N	352940	500	59 억		136081	N	N	0	N	00	N
106	20240103	121121	57	100.00	KOSDAQ		화학	N	N	N	N		N	3525	-30	5	-0.84	92705415	26180	108.08	3555	3580	3510	4620	2490	3555	3541.08	1.25	0	-7438	3621	3587	3541	3507	3461	3605	3525	60	1065	500	2130	5	1	10867730	383	-11.12	0.82	12	0.24	-317.00	4278.00	6490	20231110	-45.69	3420	20231227	3.07	3580	-1.54	20240103	3495	0.86	20240102	6490	-45.69	20231110	3420	3.07	20231227	3.04	N	352940	500	59 억		136081	N	N	0	N	00	N
107	20240103	111115	57	100.00	KOSDAQ		화학	N	N	N	N		N	3525	-30	5	-0.84	88795260	25071	103.50	3555	3580	3510	4620	2490	3555	3541.75	1.25	0	-7372	3621	3587	3541	3507	3461	3605	3525	60	1065	500	2130	5	1	10867730	383	-11.12	0.82	12	0.23	-317.00	4278.00	6490	20231110	-45.69	3420	20231227	3.07	3580	-1.54	20240103	3495	0.86	20240102	6490	-45.69	20231110	3420	3.07	20231227	3.04	N	352940	500	59 억		136081	N	N	0	N	00	N
108	20240103	101116	57	100.00	KOSDAQ		화학	N	N	N	N		N	3545	-10	5	-0.28	38404280	10796	44.57	3555	3580	3545	4620	2490	3555	3557.27	1.25	0	-5525	3621	3587	3541	3507	3461	3605	3525	60	1065	500	2130	5	1	10867730	385	-11.18	0.83	12	0.10	-317.00	4278.00	6490	20231110	-45.38	3420	20231227	3.65	3580	-0.98	20240103	3495	1.43	20240102	6490	-45.38	20231110	3420	3.65	20231227	3.04	N	352940	500	59 억		136081	N	N	0	N	00	N
109	20240103	091115	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	-5	5	-0.14	8840620	2486	10.26	3555	3575	3545	4620	2490	3555	3556.16	1.25	0	-1620	3621	3587	3541	3507	3461	3605	3525	60	1065	500	2130	5	1	10867730	386	-11.20	0.83	12	0.02	-317.00	4278.00	6490	20231110	-45.30	3420	20231227	3.80	3575	0.00	20240102	3495	1.57	20240102	6490	-45.30	20231110	3420	3.80	20231227	3.04	N	352940	500	59 억		136081	N	N	0	N	00	N
110	20240102	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	3555	50	2	1.43	85652400	24222	95.99	3540	3575	3495	4555	2455	3505	3536.13	1.23	0	1908	3571	3537	3481	3447	3391	3555	3465	60	1050	500	2100	5	1	10867730	386	-11.21	0.83	12	0.22	-317.00	4278.00	6490	20231110	-45.22	3420	20231227	3.95	3575	-0.56	20240102	3495	1.72	20240102	6490	-45.22	20231110	3420	3.95	20231227	3.04	N	352940	500	59 억		134173	N	N	0	N	00	N
111	20240102	151112	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	45	2	1.28	80588915	22797	90.34	3540	3575	3495	4555	2455	3505	3535.07	1.23	0	1552	3571	3537	3481	3447	3391	3555	3465	60	1050	500	2100	5	1	10867730	386	-11.20	0.83	12	0.21	-317.00	4278.00	6490	20231110	-45.30	3420	20231227	3.80	3575	-0.70	20240102	3495	1.57	20240102	6490	-45.30	20231110	3420	3.80	20231227	3.04	N	352940	500	59 억		134173	N	N	0	N	00	N
112	20240102	141112	57	100.00	KOSDAQ		화학	N	N	N	N		N	3550	45	2	1.28	67050100	18980	75.22	3540	3575	3495	4555	2455	3505	3532.67	1.23	0	-857	3571	3537	3481	3447	3391	3555	3465	60	1050	500	2100	5	1	10867730	386	-11.20	0.83	12	0.17	-317.00	4278.00	6490	20231110	-45.30	3420	20231227	3.80	3575	-0.70	20240102	3495	1.57	20240102	6490	-45.30	20231110	3420	3.80	20231227	3.04	N	352940	500	59 억		134173	N	N	0	N	00	N
113	20240102	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	30	2	0.86	51201250	14505	57.48	3540	3575	3495	4555	2455	3505	3529.90	1.23	0	-1202	3571	3537	3481	3447	3391	3555	3465	60	1050	500	2100	5	1	10867730	384	-11.15	0.83	12	0.13	-317.00	4278.00	6490	20231110	-45.53	3420	20231227	3.36	3575	-1.12	20240102	3495	1.14	20240102	6490	-45.53	20231110	3420	3.36	20231227	3.04	N	352940	500	59 억		134173	N	N	0	N	00	N
114	20240102	121106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	30	2	0.86	43140745	12226	48.45	3540	3575	3495	4555	2455	3505	3528.61	1.23	0	-1615	3571	3537	3481	3447	3391	3555	3465	60	1050	500	2100	5	1	10867730	384	-11.15	0.83	12	0.11	-317.00	4278.00	6490	20231110	-45.53	3420	20231227	3.36	3575	-1.12	20240102	3495	1.14	20240102	6490	-45.53	20231110	3420	3.36	20231227	3.04	N	352940	500	59 억		134173	N	N	0	N	00	N
115	20240102	111106	57	100.00	KOSDAQ		화학	N	N	N	N		N	3525	20	2	0.57	35754850	10134	40.16	3540	3575	3495	4555	2455	3505	3528.21	1.23	0	-1682	3571	3537	3481	3447	3391	3555	3465	60	1050	500	2100	5	1	10867730	383	-11.12	0.82	12	0.09	-317.00	4278.00	6490	20231110	-45.69	3420	20231227	3.07	3575	-1.40	20240102	3495	0.86	20240102	6490	-45.69	20231110	3420	3.07	20231227	3.04	N	352940	500	59 억		134173	N	N	0	N	00	N
116	20240102	101056	57	100.00	KOSDAQ		화학	N	N	N	N		N	3535	30	2	0.86	5968490	1685	6.68	3540	3575	3515	4555	2455	3505	3542.13	1.23	0	-200	3571	3537	3481	3447	3391	3555	3465	60	1050	500	2100	5	1	10867730	384	-11.15	0.83	12	0.02	-317.00	4278.00	6490	20231110	-45.53	3420	20231227	3.36	3575	-1.12	20240102	3515	0.57	20240102	6490	-45.53	20231110	3420	3.36	20231227	3.04	N	352940	500	59 억		134173	N	N	0	N	00	N
117	20240102	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	3505	0	3	0.00	0	0	0.00	0	0	0	4555	2455	3505	0.00	1.23	0	0	3571	3537	3481	3447	3391	3555	3465	60	1050	500	2100	5	1	10867730	381	-11.06	0.82	12	0.00	-317.00	4278.00	6490	20231110	-45.99	3420	20231227	2.49	0	0.00	0	0	0.00	0	6490	-45.99	20231110	3420	2.49	20231227	3.04	N	352940	500	59 억		134173	N	N	0	N	00	N