KissMeData/406820/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	121249	57	100.00	KOSDAQ		화학	N	N	N	N		N	16830	520	2	3.19	343917360	20547	17.54	16330	17040	16320	21200	11420	16310	16738.08	0.66	0	11740	18970	17640	16950	15620	14930	17295	15275	18	4890	500	10110	10	1	3534040	595	17.92	1.59	12	0.58	939.00	10616.00	69200	20230724	-75.68	15860	20231213	6.12	18280	-7.93	20240122	16010	5.12	20240104	69200	-75.68	20230724	15860	6.12	20231213	0.82	N	406820	500	17 억		23433	N	N	0	N	00	N
3	20240123	111243	57	100.00	KOSDAQ		화학	N	N	N	N		N	16860	550	2	3.37	307178480	18361	15.67	16330	17040	16320	21200	11420	16310	16729.94	0.66	0	11591	18970	17640	16950	15620	14930	17295	15275	18	4890	500	10110	10	1	3534040	596	17.96	1.59	12	0.52	939.00	10616.00	69200	20230724	-75.64	15860	20231213	6.31	18280	-7.77	20240122	16010	5.31	20240104	69200	-75.64	20230724	15860	6.31	20231213	0.82	N	406820	500	17 억		23433	N	N	0	N	00	N
4	20240123	101244	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	590	2	3.62	196592330	11834	10.10	16330	16920	16320	21200	11420	16310	16612.50	0.66	0	7133	18970	17640	16950	15620	14930	17295	15275	18	4890	500	10110	10	1	3534040	597	18.00	1.59	12	0.33	939.00	10616.00	69200	20230724	-75.58	15860	20231213	6.56	18280	-7.55	20240122	16010	5.56	20240104	69200	-75.58	20230724	15860	6.56	20231213	0.82	N	406820	500	17 억		23433	N	N	0	N	00	N
5	20240123	091244	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	70	2	0.43	23278230	1423	1.21	16330	16450	16320	21200	11420	16310	16358.56	0.66	0	-432	18970	17640	16950	15620	14930	17295	15275	18	4890	500	10110	10	1	3534040	579	17.44	1.54	12	0.04	939.00	10616.00	69200	20230724	-76.33	15860	20231213	3.28	18280	-10.39	20240122	16010	2.31	20240104	69200	-76.33	20230724	15860	3.28	20231213	0.82	N	406820	500	17 억		23433	N	N	0	N	00	N
6	20240119	161236	57	100.00	KOSDAQ		화학	N	N	N	N		N	16620	-120	5	-0.72	210942340	12568	127.98	16690	16960	16600	21750	11720	16740	16784.09	0.98	0	1068	17226	16982	16556	16312	15886	17105	16435	18	5010	500	10370	10	1	3534040	587	17.70	1.57	12	0.36	939.00	10616.00	69200	20230724	-75.98	15860	20231213	4.79	17800	-6.63	20240110	16010	3.81	20240104	69200	-75.98	20230724	15860	4.79	20231213	0.83	N	406820	500	17 억		34664	N	N	0	N	00	N
7	20240119	151240	57	100.00	KOSDAQ		화학	N	N	N	N		N	16620	-120	5	-0.72	201368010	11992	122.12	16690	16960	16600	21750	11720	16740	16791.86	0.98	0	1064	17226	16982	16556	16312	15886	17105	16435	18	5010	500	10370	10	1	3534040	587	17.70	1.57	12	0.34	939.00	10616.00	69200	20230724	-75.98	15860	20231213	4.79	17800	-6.63	20240110	16010	3.81	20240104	69200	-75.98	20230724	15860	4.79	20231213	0.83	N	406820	500	17 억		34664	N	N	0	N	00	N
8	20240119	141236	57	100.00	KOSDAQ		화학	N	N	N	N		N	16680	-60	5	-0.36	189493120	11280	114.87	16690	16960	16600	21750	11720	16740	16799.04	0.98	0	1068	17226	16982	16556	16312	15886	17105	16435	18	5010	500	10370	10	1	3534040	589	17.76	1.57	12	0.32	939.00	10616.00	69200	20230724	-75.90	15860	20231213	5.17	17800	-6.29	20240110	16010	4.18	20240104	69200	-75.90	20230724	15860	5.17	20231213	0.83	N	406820	500	17 억		34664	N	N	0	N	00	N
9	20240119	131237	57	100.00	KOSDAQ		화학	N	N	N	N		N	16720	-20	5	-0.12	146543710	8696	88.55	16690	16960	16690	21750	11720	16740	16851.85	0.98	0	1468	17226	16982	16556	16312	15886	17105	16435	18	5010	500	10370	10	1	3534040	591	17.81	1.57	12	0.25	939.00	10616.00	69200	20230724	-75.84	15860	20231213	5.42	17800	-6.07	20240110	16010	4.43	20240104	69200	-75.84	20230724	15860	5.42	20231213	0.83	N	406820	500	17 억		34664	N	N	0	N	00	N
10	20240119	121242	57	100.00	KOSDAQ		화학	N	N	N	N		N	16850	110	2	0.66	128075490	7595	77.34	16690	16960	16690	21750	11720	16740	16863.13	0.98	0	1755	17226	16982	16556	16312	15886	17105	16435	18	5010	500	10370	10	1	3534040	595	17.94	1.59	12	0.21	939.00	10616.00	69200	20230724	-75.65	15860	20231213	6.24	17800	-5.34	20240110	16010	5.25	20240104	69200	-75.65	20230724	15860	6.24	20231213	0.83	N	406820	500	17 억		34664	N	N	0	N	00	N
11	20240119	111241	57	100.00	KOSDAQ		화학	N	N	N	N		N	16850	110	2	0.66	106711020	6326	64.42	16690	16960	16690	21750	11720	16740	16868.64	0.98	0	1750	17226	16982	16556	16312	15886	17105	16435	18	5010	500	10370	10	1	3534040	595	17.94	1.59	12	0.18	939.00	10616.00	69200	20230724	-75.65	15860	20231213	6.24	17800	-5.34	20240110	16010	5.25	20240104	69200	-75.65	20230724	15860	6.24	20231213	0.83	N	406820	500	17 억		34664	N	N	0	N	00	N
12	20240119	101244	57	100.00	KOSDAQ		화학	N	N	N	N		N	16810	70	2	0.42	65456930	3883	39.54	16690	16960	16690	21750	11720	16740	16857.31	0.98	0	1010	17226	16982	16556	16312	15886	17105	16435	18	5010	500	10370	10	1	3534040	594	17.90	1.58	12	0.11	939.00	10616.00	69200	20230724	-75.71	15860	20231213	5.99	17800	-5.56	20240110	16010	5.00	20240104	69200	-75.71	20230724	15860	5.99	20231213	0.83	N	406820	500	17 억		34664	N	N	0	N	00	N
13	20240119	091238	57	100.00	KOSDAQ		화학	N	N	N	N		N	16830	90	2	0.54	16117300	956	9.74	16690	16930	16690	21750	11720	16740	16859.10	0.98	0	403	17226	16982	16556	16312	15886	17105	16435	18	5010	500	10370	10	1	3534040	595	17.92	1.59	12	0.03	939.00	10616.00	69200	20230724	-75.68	15860	20231213	6.12	17800	-5.45	20240110	16010	5.12	20240104	69200	-75.68	20230724	15860	6.12	20231213	0.83	N	406820	500	17 억		34664	N	N	0	N	00	N
14	20240118	161235	57	100.00	KOSDAQ		화학	N	N	N	N		N	16740	410	2	2.51	157633290	9536	60.82	16290	16800	16130	21200	11440	16330	16522.96	0.90	0	2689	16756	16542	16346	16132	15936	16445	16035	18	4870	500	10120	10	1	3534040	592	17.83	1.58	12	0.27	939.00	10616.00	69200	20230724	-75.81	15860	20231213	5.55	17800	-5.96	20240110	16010	4.56	20240104	69200	-75.81	20230724	15860	5.55	20231213	0.83	N	406820	500	17 억		31975	N	N	0	N	00	N
15	20240118	151235	57	100.00	KOSDAQ		화학	N	N	N	N		N	16500	170	2	1.04	148395180	8983	57.29	16290	16800	16130	21200	11440	16330	16519.56	0.90	0	2695	16756	16542	16346	16132	15936	16445	16035	18	4870	500	10120	10	1	3534040	583	17.57	1.55	12	0.25	939.00	10616.00	69200	20230724	-76.16	15860	20231213	4.04	17800	-7.30	20240110	16010	3.06	20240104	69200	-76.16	20230724	15860	4.04	20231213	0.83	N	406820	500	17 억		31975	N	N	0	N	00	N
16	20240118	141235	57	100.00	KOSDAQ		화학	N	N	N	N		N	16260	-70	5	-0.43	130193630	7869	50.19	16290	16800	16130	21200	11440	16330	16545.13	0.90	0	2626	16756	16542	16346	16132	15936	16445	16035	18	4870	500	10120	10	1	3534040	575	17.32	1.53	12	0.22	939.00	10616.00	69200	20230724	-76.50	15860	20231213	2.52	17800	-8.65	20240110	16010	1.56	20240104	69200	-76.50	20230724	15860	2.52	20231213	0.83	N	406820	500	17 억		31975	N	N	0	N	00	N
17	20240118	131233	57	100.00	KOSDAQ		화학	N	N	N	N		N	16650	320	2	1.96	112103560	6768	43.17	16290	16800	16130	21200	11440	16330	16563.76	0.90	0	3021	16756	16542	16346	16132	15936	16445	16035	18	4870	500	10120	10	1	3534040	588	17.73	1.57	12	0.19	939.00	10616.00	69200	20230724	-75.94	15860	20231213	4.98	17800	-6.46	20240110	16010	4.00	20240104	69200	-75.94	20230724	15860	4.98	20231213	0.83	N	406820	500	17 억		31975	N	N	0	N	00	N
18	20240118	121237	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	220	2	1.35	99673180	6014	38.36	16290	16800	16130	21200	11440	16330	16573.53	0.90	0	2908	16756	16542	16346	16132	15936	16445	16035	18	4870	500	10120	10	1	3534040	585	17.63	1.56	12	0.17	939.00	10616.00	69200	20230724	-76.08	15860	20231213	4.35	17800	-7.02	20240110	16010	3.37	20240104	69200	-76.08	20230724	15860	4.35	20231213	0.83	N	406820	500	17 억		31975	N	N	0	N	00	N
19	20240118	111236	57	100.00	KOSDAQ		화학	N	N	N	N		N	16560	230	2	1.41	94430200	5696	36.33	16290	16800	16130	21200	11440	16330	16578.34	0.90	0	2796	16756	16542	16346	16132	15936	16445	16035	18	4870	500	10120	10	1	3534040	585	17.64	1.56	12	0.16	939.00	10616.00	69200	20230724	-76.07	15860	20231213	4.41	17800	-6.97	20240110	16010	3.44	20240104	69200	-76.07	20230724	15860	4.41	20231213	0.83	N	406820	500	17 억		31975	N	N	0	N	00	N
20	20240118	101233	57	100.00	KOSDAQ		화학	N	N	N	N		N	16650	320	2	1.96	73051540	4408	28.11	16290	16800	16130	21200	11440	16330	16572.49	0.90	0	2451	16756	16542	16346	16132	15936	16445	16035	18	4870	500	10120	10	1	3534040	588	17.73	1.57	12	0.12	939.00	10616.00	69200	20230724	-75.94	15860	20231213	4.98	17800	-6.46	20240110	16010	4.00	20240104	69200	-75.94	20230724	15860	4.98	20231213	0.83	N	406820	500	17 억		31975	N	N	0	N	00	N
21	20240118	091233	57	100.00	KOSDAQ		화학	N	N	N	N		N	16330	0	3	0.00	1341770	83	0.53	16290	16330	16130	21200	11440	16330	16165.90	0.90	0	68	16756	16542	16346	16132	15936	16445	16035	18	4870	500	10120	10	1	3534040	577	17.39	1.54	12	0.00	939.00	10616.00	69200	20230724	-76.40	15860	20231213	2.96	17800	-8.26	20240110	16010	2.00	20240104	69200	-76.40	20230724	15860	2.96	20231213	0.83	N	406820	500	17 억		31975	N	N	0	N	00	N
22	20240117	161231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16330	-230	5	-1.39	254935580	15676	225.88	16560	16560	16150	21500	11600	16560	16262.60	0.98	0	-2239	17113	16836	16613	16336	16113	16975	16475	18	4940	500	10260	10	1	3534040	577	17.39	1.54	12	0.44	939.00	10616.00	69200	20230724	-76.40	15860	20231213	2.96	17800	-8.26	20240110	16010	2.00	20240104	69200	-76.40	20230724	15860	2.96	20231213	0.81	N	406820	500	17 억		34512	N	N	0	N	00	N
23	20240117	151235	57	100.00	KOSDAQ		화학	N	N	N	N		N	16240	-320	5	-1.93	252981410	15556	224.15	16560	16560	16150	21500	11600	16560	16262.63	0.98	0	-2247	17113	16836	16613	16336	16113	16975	16475	18	4940	500	10260	10	1	3534040	574	17.29	1.53	12	0.44	939.00	10616.00	69200	20230724	-76.53	15860	20231213	2.40	17800	-8.76	20240110	16010	1.44	20240104	69200	-76.53	20230724	15860	2.40	20231213	0.81	N	406820	500	17 억		34512	N	N	0	N	00	N
24	20240117	141231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16300	-260	5	-1.57	230076830	14146	203.83	16560	16560	16150	21500	11600	16560	16264.44	0.98	0	-2199	17113	16836	16613	16336	16113	16975	16475	18	4940	500	10260	10	1	3534040	576	17.36	1.54	12	0.40	939.00	10616.00	69200	20230724	-76.45	15860	20231213	2.77	17800	-8.43	20240110	16010	1.81	20240104	69200	-76.45	20230724	15860	2.77	20231213	0.81	N	406820	500	17 억		34512	N	N	0	N	00	N
25	20240117	131231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	-360	5	-2.17	217835590	13394	193.00	16560	16560	16150	21500	11600	16560	16263.67	0.98	0	-2069	17113	16836	16613	16336	16113	16975	16475	18	4940	500	10260	10	1	3534040	573	17.25	1.53	12	0.38	939.00	10616.00	69200	20230724	-76.59	15860	20231213	2.14	17800	-8.99	20240110	16010	1.19	20240104	69200	-76.59	20230724	15860	2.14	20231213	0.81	N	406820	500	17 억		34512	N	N	0	N	00	N
26	20240117	121233	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	-400	5	-2.42	199758770	12279	176.93	16560	16560	16150	21500	11600	16560	16268.33	0.98	0	-2503	17113	16836	16613	16336	16113	16975	16475	18	4940	500	10260	10	1	3534040	571	17.21	1.52	12	0.35	939.00	10616.00	69200	20230724	-76.65	15860	20231213	1.89	17800	-9.21	20240110	16010	0.94	20240104	69200	-76.65	20230724	15860	1.89	20231213	0.81	N	406820	500	17 억		34512	N	N	0	N	00	N
27	20240117	111235	57	100.00	KOSDAQ		화학	N	N	N	N		N	16230	-330	5	-1.99	142103840	8720	125.65	16560	16560	16210	21500	11600	16560	16296.31	0.98	0	-2000	17113	16836	16613	16336	16113	16975	16475	18	4940	500	10260	10	1	3534040	574	17.28	1.53	12	0.25	939.00	10616.00	69200	20230724	-76.55	15860	20231213	2.33	17800	-8.82	20240110	16010	1.37	20240104	69200	-76.55	20230724	15860	2.33	20231213	0.81	N	406820	500	17 억		34512	N	N	0	N	00	N
28	20240117	101231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	-160	5	-0.97	88075570	5393	77.71	16560	16560	16230	21500	11600	16560	16331.46	0.98	0	-1490	17113	16836	16613	16336	16113	16975	16475	18	4940	500	10260	10	1	3534040	580	17.47	1.54	12	0.15	939.00	10616.00	69200	20230724	-76.30	15860	20231213	3.40	17800	-7.87	20240110	16010	2.44	20240104	69200	-76.30	20230724	15860	3.40	20231213	0.81	N	406820	500	17 억		34512	N	N	0	N	00	N
29	20240117	091234	57	100.00	KOSDAQ		화학	N	N	N	N		N	16260	-300	5	-1.81	35594360	2166	31.21	16560	16560	16240	21500	11600	16560	16433.22	0.98	0	-996	17113	16836	16613	16336	16113	16975	16475	18	4940	500	10260	10	1	3534040	575	17.32	1.53	12	0.06	939.00	10616.00	69200	20230724	-76.50	15860	20231213	2.52	17800	-8.65	20240110	16010	1.56	20240104	69200	-76.50	20230724	15860	2.52	20231213	0.81	N	406820	500	17 억		34512	N	N	0	N	00	N
30	20240116	161228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16560	-40	5	-0.24	114386310	6926	59.73	16500	16890	16390	21550	11620	16600	16514.74	1.04	0	-2242	17300	16950	16730	16380	16160	16840	16270	18	4950	500	10290	10	1	3534040	585	17.64	1.56	12	0.20	939.00	10616.00	69200	20230724	-76.07	15860	20231213	4.41	17800	-6.97	20240110	16010	3.44	20240104	69200	-76.07	20230724	15860	4.41	20231213	0.79	N	406820	500	17 억		36831	N	N	0	N	00	N
31	20240116	151226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16420	-180	5	-1.08	106350530	6440	55.54	16500	16890	16390	21550	11620	16600	16514.06	1.04	0	-2171	17300	16950	16730	16380	16160	16840	16270	18	4950	500	10290	10	1	3534040	580	17.49	1.55	12	0.18	939.00	10616.00	69200	20230724	-76.27	15860	20231213	3.53	17800	-7.75	20240110	16010	2.56	20240104	69200	-76.27	20230724	15860	3.53	20231213	0.79	N	406820	500	17 억		36831	N	N	0	N	00	N
32	20240116	141229	57	100.00	KOSDAQ		화학	N	N	N	N		N	16540	-60	5	-0.36	90892310	5500	47.43	16500	16890	16390	21550	11620	16600	16525.87	1.04	0	-2063	17300	16950	16730	16380	16160	16840	16270	18	4950	500	10290	10	1	3534040	585	17.61	1.56	12	0.16	939.00	10616.00	69200	20230724	-76.10	15860	20231213	4.29	17800	-7.08	20240110	16010	3.31	20240104	69200	-76.10	20230724	15860	4.29	20231213	0.79	N	406820	500	17 억		36831	N	N	0	N	00	N
33	20240116	131230	57	100.00	KOSDAQ		화학	N	N	N	N		N	16560	-40	5	-0.24	89235230	5400	46.57	16500	16890	16390	21550	11620	16600	16525.04	1.04	0	-2046	17300	16950	16730	16380	16160	16840	16270	18	4950	500	10290	10	1	3534040	585	17.64	1.56	12	0.15	939.00	10616.00	69200	20230724	-76.07	15860	20231213	4.41	17800	-6.97	20240110	16010	3.44	20240104	69200	-76.07	20230724	15860	4.41	20231213	0.79	N	406820	500	17 억		36831	N	N	0	N	00	N
34	20240116	121227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16530	-70	5	-0.42	85889700	5198	44.83	16500	16890	16390	21550	11620	16600	16523.61	1.04	0	-2030	17300	16950	16730	16380	16160	16840	16270	18	4950	500	10290	10	1	3534040	584	17.60	1.56	12	0.15	939.00	10616.00	69200	20230724	-76.11	15860	20231213	4.22	17800	-7.13	20240110	16010	3.25	20240104	69200	-76.11	20230724	15860	4.22	20231213	0.79	N	406820	500	17 억		36831	N	N	0	N	00	N
35	20240116	111227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16530	-70	5	-0.42	81975000	4962	42.79	16500	16890	16390	21550	11620	16600	16520.56	1.04	0	-1911	17300	16950	16730	16380	16160	16840	16270	18	4950	500	10290	10	1	3534040	584	17.60	1.56	12	0.14	939.00	10616.00	69200	20230724	-76.11	15860	20231213	4.22	17800	-7.13	20240110	16010	3.25	20240104	69200	-76.11	20230724	15860	4.22	20231213	0.79	N	406820	500	17 억		36831	N	N	0	N	00	N
36	20240116	101227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	-200	5	-1.20	68843500	4163	35.90	16500	16890	16400	21550	11620	16600	16536.99	1.04	0	-2015	17300	16950	16730	16380	16160	16840	16270	18	4950	500	10290	10	1	3534040	580	17.47	1.54	12	0.12	939.00	10616.00	69200	20230724	-76.30	15860	20231213	3.40	17800	-7.87	20240110	16010	2.44	20240104	69200	-76.30	20230724	15860	3.40	20231213	0.79	N	406820	500	17 억		36831	N	N	0	N	00	N
37	20240116	091225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16610	10	2	0.06	7260810	439	3.79	16500	16760	16500	21550	11620	16600	16539.43	1.04	0	122	17300	16950	16730	16380	16160	16840	16270	18	4950	500	10290	10	1	3534040	587	17.69	1.56	12	0.01	939.00	10616.00	69200	20230724	-76.00	15860	20231213	4.73	17800	-6.69	20240110	16010	3.75	20240104	69200	-76.00	20230724	15860	4.73	20231213	0.79	N	406820	500	17 억		36831	N	N	0	N	00	N
38	20240115	161223	57	100.00	KOSDAQ		화학	N	N	N	N		N	16600	-310	5	-1.83	194000240	11594	86.85	17040	17080	16510	21950	11840	16910	16732.81	1.08	0	-1334	17903	17406	17103	16606	16303	17255	16455	18	5040	500	10480	10	1	3534040	587	17.68	1.56	12	0.33	939.00	10616.00	69200	20230724	-76.01	15860	20231213	4.67	17800	-6.74	20240110	16010	3.69	20240104	69200	-76.01	20230724	15860	4.67	20231213	0.76	N	406820	500	17 억		38265	N	N	0	N	00	N
39	20240115	151224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16640	-270	5	-1.60	183888950	10986	82.29	17040	17080	16510	21950	11840	16910	16738.48	1.08	0	-1065	17903	17406	17103	16606	16303	17255	16455	18	5040	500	10480	10	1	3534040	588	17.72	1.57	12	0.31	939.00	10616.00	69200	20230724	-75.95	15860	20231213	4.92	17800	-6.52	20240110	16010	3.94	20240104	69200	-75.95	20230724	15860	4.92	20231213	0.76	N	406820	500	17 억		38265	N	N	0	N	00	N
40	20240115	141224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16660	-250	5	-1.48	156076700	9305	69.70	17040	17080	16540	21950	11840	16910	16773.42	1.08	0	-901	17903	17406	17103	16606	16303	17255	16455	18	5040	500	10480	10	1	3534040	589	17.74	1.57	12	0.26	939.00	10616.00	69200	20230724	-75.92	15860	20231213	5.04	17800	-6.40	20240110	16010	4.06	20240104	69200	-75.92	20230724	15860	5.04	20231213	0.76	N	406820	500	17 억		38265	N	N	0	N	00	N
41	20240115	131224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16630	-280	5	-1.66	127839380	7604	56.96	17040	17080	16610	21950	11840	16910	16812.12	1.08	0	-651	17903	17406	17103	16606	16303	17255	16455	18	5040	500	10480	10	1	3534040	588	17.71	1.57	12	0.22	939.00	10616.00	69200	20230724	-75.97	15860	20231213	4.85	17800	-6.57	20240110	16010	3.87	20240104	69200	-75.97	20230724	15860	4.85	20231213	0.76	N	406820	500	17 억		38265	N	N	0	N	00	N
42	20240115	121224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16680	-230	5	-1.36	105900420	6289	47.11	17040	17080	16670	21950	11840	16910	16838.99	1.08	0	-495	17903	17406	17103	16606	16303	17255	16455	18	5040	500	10480	10	1	3534040	589	17.76	1.57	12	0.18	939.00	10616.00	69200	20230724	-75.90	15860	20231213	5.17	17800	-6.29	20240110	16010	4.18	20240104	69200	-75.90	20230724	15860	5.17	20231213	0.76	N	406820	500	17 억		38265	N	N	0	N	00	N
43	20240115	111224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	-210	5	-1.24	97953080	5813	43.54	17040	17080	16670	21950	11840	16910	16850.69	1.08	0	-510	17903	17406	17103	16606	16303	17255	16455	18	5040	500	10480	10	1	3534040	590	17.78	1.57	12	0.16	939.00	10616.00	69200	20230724	-75.87	15860	20231213	5.30	17800	-6.18	20240110	16010	4.31	20240104	69200	-75.87	20230724	15860	5.30	20231213	0.76	N	406820	500	17 억		38265	N	N	0	N	00	N
44	20240115	101219	57	100.00	KOSDAQ		화학	N	N	N	N		N	16930	20	2	0.12	70387470	4172	31.25	17040	17080	16670	21950	11840	16910	16871.40	1.08	0	246	17903	17406	17103	16606	16303	17255	16455	18	5040	500	10480	10	1	3534040	598	18.03	1.59	12	0.12	939.00	10616.00	69200	20230724	-75.53	15860	20231213	6.75	17800	-4.89	20240110	16010	5.75	20240104	69200	-75.53	20230724	15860	6.75	20231213	0.76	N	406820	500	17 억		38265	N	N	0	N	00	N
45	20240115	091222	57	100.00	KOSDAQ		화학	N	N	N	N		N	16700	-210	5	-1.24	23618790	1400	10.49	17040	17040	16700	21950	11840	16910	16870.56	1.08	0	-909	17903	17406	17103	16606	16303	17255	16455	18	5040	500	10480	10	1	3534040	590	17.78	1.57	12	0.04	939.00	10616.00	69200	20230724	-75.87	15860	20231213	5.30	17800	-6.18	20240110	16010	4.31	20240104	69200	-75.87	20230724	15860	5.30	20231213	0.76	N	406820	500	17 억		38265	N	N	0	N	00	N
46	20240112	161232	57	100.00	KOSDAQ		화학	N	N	N	N		N	16910	-520	5	-2.98	227102730	13338	103.15	17600	17600	16800	22650	12210	17430	17026.35	1.20	0	-3532	18096	17762	17366	17032	16636	17930	17200	18	5220	500	10800	10	1	3534040	598	18.01	1.59	12	0.38	939.00	10616.00	69200	20230724	-75.56	15860	20231213	6.62	17800	-5.00	20240110	16010	5.62	20240104	69200	-75.56	20230724	15860	6.62	20231213	0.76	N	406820	500	17 억		42440	N	N	0	N	00	N
47	20240112	151220	57	100.00	KOSDAQ		화학	N	N	N	N		N	16870	-560	5	-3.21	194454130	11399	88.15	17600	17600	16860	22650	12210	17430	17058.45	1.20	0	-3921	18096	17762	17366	17032	16636	17930	17200	18	5220	500	10800	10	1	3534040	596	17.97	1.59	12	0.32	939.00	10616.00	69200	20230724	-75.62	15860	20231213	6.37	17800	-5.22	20240110	16010	5.37	20240104	69200	-75.62	20230724	15860	6.37	20231213	0.76	N	406820	500	17 억		42440	N	N	0	N	00	N
48	20240112	141219	57	100.00	KOSDAQ		화학	N	N	N	N		N	16950	-480	5	-2.75	171876470	10063	77.82	17600	17600	16860	22650	12210	17430	17079.59	1.20	0	-3888	18096	17762	17366	17032	16636	17930	17200	18	5220	500	10800	10	1	3534040	599	18.05	1.60	12	0.28	939.00	10616.00	69200	20230724	-75.51	15860	20231213	6.87	17800	-4.78	20240110	16010	5.87	20240104	69200	-75.51	20230724	15860	6.87	20231213	0.76	N	406820	500	17 억		42440	N	N	0	N	00	N
49	20240112	131214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16910	-520	5	-2.98	151010240	8829	68.28	17600	17600	16910	22650	12210	17430	17103.41	1.20	0	-3876	18096	17762	17366	17032	16636	17930	17200	18	5220	500	10800	10	1	3534040	598	18.01	1.59	12	0.25	939.00	10616.00	69200	20230724	-75.56	15860	20231213	6.62	17800	-5.00	20240110	16010	5.62	20240104	69200	-75.56	20230724	15860	6.62	20231213	0.76	N	406820	500	17 억		42440	N	N	0	N	00	N
50	20240112	121219	57	100.00	KOSDAQ		화학	N	N	N	N		N	17060	-370	5	-2.12	105293600	6135	47.44	17600	17600	16920	22650	12210	17430	17162.20	1.20	0	-2735	18096	17762	17366	17032	16636	17930	17200	18	5220	500	10800	10	1	3534040	603	18.17	1.61	12	0.17	939.00	10616.00	69200	20230724	-75.35	15860	20231213	7.57	17800	-4.16	20240110	16010	6.56	20240104	69200	-75.35	20230724	15860	7.57	20231213	0.76	N	406820	500	17 억		42440	N	N	0	N	00	N
51	20240112	111214	57	100.00	KOSDAQ		화학	N	N	N	N		N	17100	-330	5	-1.89	95853430	5583	43.18	17600	17600	16920	22650	12210	17430	17168.19	1.20	0	-2766	18096	17762	17366	17032	16636	17930	17200	18	5220	500	10800	10	1	3534040	604	18.21	1.61	12	0.16	939.00	10616.00	69200	20230724	-75.29	15860	20231213	7.82	17800	-3.93	20240110	16010	6.81	20240104	69200	-75.29	20230724	15860	7.82	20231213	0.76	N	406820	500	17 억		42440	N	N	0	N	00	N
52	20240112	101213	57	100.00	KOSDAQ		화학	N	N	N	N		N	16960	-470	5	-2.70	84471670	4916	38.02	17600	17600	16920	22650	12210	17430	17182.35	1.20	0	-2744	18096	17762	17366	17032	16636	17930	17200	18	5220	500	10800	10	1	3534040	599	18.06	1.60	12	0.14	939.00	10616.00	69200	20230724	-75.49	15860	20231213	6.94	17800	-4.72	20240110	16010	5.93	20240104	69200	-75.49	20230724	15860	6.94	20231213	0.76	N	406820	500	17 억		42440	N	N	0	N	00	N
53	20240112	091217	57	100.00	KOSDAQ		화학	N	N	N	N		N	17240	-190	5	-1.09	29912240	1717	13.28	17600	17600	17240	22650	12210	17430	17421.16	1.20	0	-928	18096	17762	17366	17032	16636	17930	17200	18	5220	500	10800	10	1	3534040	609	18.36	1.62	12	0.05	939.00	10616.00	69200	20230724	-75.09	15860	20231213	8.70	17800	-3.15	20240110	16010	7.68	20240104	69200	-75.09	20230724	15860	8.70	20231213	0.76	N	406820	500	17 억		42440	N	N	0	N	00	N
54	20240111	161207	57	100.00	KOSDAQ		화학	N	N	N	N		N	17430	360	2	2.11	224194590	12931	92.11	17200	17700	16970	22150	11950	17070	17336.68	1.13	0	2576	18123	17596	17273	16746	16423	17435	16585	18	5080	500	10580	10	1	3534040	616	18.56	1.64	12	0.37	939.00	10616.00	69200	20230724	-74.81	15860	20231213	9.90	17800	-2.08	20240110	16010	8.87	20240104	69200	-74.81	20230724	15860	9.90	20231213	0.74	N	406820	500	17 억		39858	N	N	0	N	00	N
55	20240111	151216	57	100.00	KOSDAQ		화학	N	N	N	N		N	17370	300	2	1.76	214553420	12377	88.17	17200	17700	16970	22150	11950	17070	17334.85	1.13	0	2576	18123	17596	17273	16746	16423	17435	16585	18	5080	500	10580	10	1	3534040	614	18.50	1.64	12	0.35	939.00	10616.00	69200	20230724	-74.90	15860	20231213	9.52	17800	-2.42	20240110	16010	8.49	20240104	69200	-74.90	20230724	15860	9.52	20231213	0.74	N	406820	500	17 억		39858	N	N	0	N	00	N
56	20240111	141211	57	100.00	KOSDAQ		화학	N	N	N	N		N	17460	390	2	2.28	176469790	10189	72.58	17200	17700	16970	22150	11950	17070	17319.64	1.13	0	2850	18123	17596	17273	16746	16423	17435	16585	18	5080	500	10580	10	1	3534040	617	18.59	1.64	12	0.29	939.00	10616.00	69200	20230724	-74.77	15860	20231213	10.09	17800	-1.91	20240110	16010	9.06	20240104	69200	-74.77	20230724	15860	10.09	20231213	0.74	N	406820	500	17 억		39858	N	N	0	N	00	N
57	20240111	131209	57	100.00	KOSDAQ		화학	N	N	N	N		N	17310	240	2	1.41	122497910	7103	50.60	17200	17360	16970	22150	11950	17070	17245.94	1.13	0	2080	18123	17596	17273	16746	16423	17435	16585	18	5080	500	10580	10	1	3534040	612	18.43	1.63	12	0.20	939.00	10616.00	69200	20230724	-74.99	15860	20231213	9.14	17800	-2.75	20240110	16010	8.12	20240104	69200	-74.99	20230724	15860	9.14	20231213	0.74	N	406820	500	17 억		39858	N	N	0	N	00	N
58	20240111	121211	57	100.00	KOSDAQ		화학	N	N	N	N		N	17340	270	2	1.58	88855340	5156	36.73	17200	17360	16970	22150	11950	17070	17233.39	1.13	0	1478	18123	17596	17273	16746	16423	17435	16585	18	5080	500	10580	10	1	3534040	613	18.47	1.63	12	0.15	939.00	10616.00	69200	20230724	-74.94	15860	20231213	9.33	17800	-2.58	20240110	16010	8.31	20240104	69200	-74.94	20230724	15860	9.33	20231213	0.74	N	406820	500	17 억		39858	N	N	0	N	00	N
59	20240111	111212	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	230	2	1.35	60527440	3521	25.08	17200	17330	16970	22150	11950	17070	17190.41	1.13	0	720	18123	17596	17273	16746	16423	17435	16585	18	5080	500	10580	10	1	3534040	611	18.42	1.63	12	0.10	939.00	10616.00	69200	20230724	-75.00	15860	20231213	9.08	17800	-2.81	20240110	16010	8.06	20240104	69200	-75.00	20230724	15860	9.08	20231213	0.74	N	406820	500	17 억		39858	N	N	0	N	00	N
60	20240111	101210	57	100.00	KOSDAQ		화학	N	N	N	N		N	17130	60	2	0.35	26539310	1547	11.02	17200	17250	16970	22150	11950	17070	17155.34	1.13	0	19	18123	17596	17273	16746	16423	17435	16585	18	5080	500	10580	10	1	3534040	605	18.24	1.61	12	0.04	939.00	10616.00	69200	20230724	-75.25	15860	20231213	8.01	17800	-3.76	20240110	16010	7.00	20240104	69200	-75.25	20230724	15860	8.01	20231213	0.74	N	406820	500	17 억		39858	N	N	0	N	00	N
61	20240111	091211	57	100.00	KOSDAQ		화학	N	N	N	N		N	17140	70	2	0.41	5449640	319	2.27	17200	17200	16970	22150	11950	17070	17083.51	1.13	0	-21	18123	17596	17273	16746	16423	17435	16585	18	5080	500	10580	10	1	3534040	606	18.25	1.61	12	0.01	939.00	10616.00	69200	20230724	-75.23	15860	20231213	8.07	17800	-3.71	20240110	16010	7.06	20240104	69200	-75.23	20230724	15860	8.07	20231213	0.74	N	406820	500	17 억		39858	N	N	0	N	00	N
62	20240110	161206	57	100.00	KOSDAQ		화학	N	N	N	N		N	17070	-490	5	-2.79	240028300	14038	96.20	17800	17800	16950	22800	12300	17560	17098.55	1.14	0	-399	17920	17740	17490	17310	17060	17615	17185	18	5240	500	10880	10	1	3534040	603	18.18	1.61	12	0.40	939.00	10616.00	69200	20230724	-75.33	15860	20231213	7.63	17800	-4.10	20240110	16010	6.62	20240104	69200	-75.33	20230724	15860	7.63	20231213	0.75	N	406820	500	17 억		40267	N	N	0	N	00	N
63	20240110	151209	57	100.00	KOSDAQ		화학	N	N	N	N		N	17040	-520	5	-2.96	202400970	11827	81.05	17800	17800	16950	22800	12300	17560	17113.47	1.14	0	-922	17920	17740	17490	17310	17060	17615	17185	18	5240	500	10880	10	1	3534040	602	18.15	1.61	12	0.33	939.00	10616.00	69200	20230724	-75.38	15860	20231213	7.44	17800	-4.27	20240110	16010	6.43	20240104	69200	-75.38	20230724	15860	7.44	20231213	0.75	N	406820	500	17 억		40267	N	N	0	N	00	N
64	20240110	141210	57	100.00	KOSDAQ		화학	N	N	N	N		N	17040	-520	5	-2.96	180851920	10564	72.40	17800	17800	16950	22800	12300	17560	17119.64	1.14	0	-874	17920	17740	17490	17310	17060	17615	17185	18	5240	500	10880	10	1	3534040	602	18.15	1.61	12	0.30	939.00	10616.00	69200	20230724	-75.38	15860	20231213	7.44	17800	-4.27	20240110	16010	6.43	20240104	69200	-75.38	20230724	15860	7.44	20231213	0.75	N	406820	500	17 억		40267	N	N	0	N	00	N
65	20240110	131207	57	100.00	KOSDAQ		화학	N	N	N	N		N	17030	-530	5	-3.02	162958500	9514	65.20	17800	17800	16950	22800	12300	17560	17128.28	1.14	0	-710	17920	17740	17490	17310	17060	17615	17185	18	5240	500	10880	10	1	3534040	602	18.14	1.60	12	0.27	939.00	10616.00	69200	20230724	-75.39	15860	20231213	7.38	17800	-4.33	20240110	16010	6.37	20240104	69200	-75.39	20230724	15860	7.38	20231213	0.75	N	406820	500	17 억		40267	N	N	0	N	00	N
66	20240110	121209	57	100.00	KOSDAQ		화학	N	N	N	N		N	17170	-390	5	-2.22	83104640	4821	33.04	17800	17800	17050	22800	12300	17560	17238.05	1.14	0	-1060	17920	17740	17490	17310	17060	17615	17185	18	5240	500	10880	10	1	3534040	607	18.29	1.62	12	0.14	939.00	10616.00	69200	20230724	-75.19	15860	20231213	8.26	17800	-3.54	20240110	16010	7.25	20240104	69200	-75.19	20230724	15860	8.26	20231213	0.75	N	406820	500	17 억		40267	N	N	0	N	00	N
67	20240110	111208	57	100.00	KOSDAQ		화학	N	N	N	N		N	17200	-360	5	-2.05	71713680	4158	28.50	17800	17800	17050	22800	12300	17560	17247.16	1.14	0	-452	17920	17740	17490	17310	17060	17615	17185	18	5240	500	10880	10	1	3534040	608	18.32	1.62	12	0.12	939.00	10616.00	69200	20230724	-75.14	15860	20231213	8.45	17800	-3.37	20240110	16010	7.43	20240104	69200	-75.14	20230724	15860	8.45	20231213	0.75	N	406820	500	17 억		40267	N	N	0	N	00	N
68	20240110	101206	57	100.00	KOSDAQ		화학	N	N	N	N		N	17100	-460	5	-2.62	63549540	3684	25.25	17800	17800	17050	22800	12300	17560	17250.15	1.14	0	-210	17920	17740	17490	17310	17060	17615	17185	18	5240	500	10880	10	1	3534040	604	18.21	1.61	12	0.10	939.00	10616.00	69200	20230724	-75.29	15860	20231213	7.82	17800	-3.93	20240110	16010	6.81	20240104	69200	-75.29	20230724	15860	7.82	20231213	0.75	N	406820	500	17 억		40267	N	N	0	N	00	N
69	20240110	091206	57	100.00	KOSDAQ		화학	N	N	N	N		N	17390	-170	5	-0.97	16040490	919	6.30	17800	17800	17300	22800	12300	17560	17454.29	1.14	0	-495	17920	17740	17490	17310	17060	17615	17185	18	5240	500	10880	10	1	3534040	615	18.52	1.64	12	0.03	939.00	10616.00	69200	20230724	-74.87	15860	20231213	9.65	17800	-2.30	20240110	16010	8.62	20240104	69200	-74.87	20230724	15860	9.65	20231213	0.75	N	406820	500	17 억		40267	N	N	0	N	00	N
70	20240109	161203	57	100.00	KOSDAQ		화학	N	N	N	N		N	17560	50	2	0.29	254019170	14576	42.76	17670	17670	17240	22750	12260	17510	17427.22	1.13	0	-56	18176	17842	17366	17032	16556	18010	17200	18	5240	500	10850	10	1	3534040	621	18.70	1.65	12	0.41	939.00	10616.00	69200	20230724	-74.62	15860	20231213	10.72	17700	-0.79	20240108	16010	9.68	20240104	69200	-74.62	20230724	15860	10.72	20231213	0.74	N	406820	500	17 억		40065	N	N	0	N	00	N
71	20240109	151206	57	100.00	KOSDAQ		화학	N	N	N	N		N	17550	40	2	0.23	248171480	14243	41.78	17670	17670	17240	22750	12260	17510	17424.10	1.13	0	-53	18176	17842	17366	17032	16556	18010	17200	18	5240	500	10850	10	1	3534040	620	18.69	1.65	12	0.40	939.00	10616.00	69200	20230724	-74.64	15860	20231213	10.66	17700	-0.85	20240108	16010	9.62	20240104	69200	-74.64	20230724	15860	10.66	20231213	0.74	N	406820	500	17 억		40065	N	N	0	N	00	N
72	20240109	141204	57	100.00	KOSDAQ		화학	N	N	N	N		N	17490	-20	5	-0.11	195831590	11261	33.04	17670	17670	17240	22750	12260	17510	17390.25	1.13	0	-277	18176	17842	17366	17032	16556	18010	17200	18	5240	500	10850	10	1	3534040	618	18.63	1.65	12	0.32	939.00	10616.00	69200	20230724	-74.73	15860	20231213	10.28	17700	-1.19	20240108	16010	9.24	20240104	69200	-74.73	20230724	15860	10.28	20231213	0.74	N	406820	500	17 억		40065	N	N	0	N	00	N
73	20240109	131204	57	100.00	KOSDAQ		화학	N	N	N	N		N	17450	-60	5	-0.34	182239060	10483	30.75	17670	17670	17240	22750	12260	17510	17384.25	1.13	0	-582	18176	17842	17366	17032	16556	18010	17200	18	5240	500	10850	10	1	3534040	617	18.58	1.64	12	0.30	939.00	10616.00	69200	20230724	-74.78	15860	20231213	10.03	17700	-1.41	20240108	16010	8.99	20240104	69200	-74.78	20230724	15860	10.03	20231213	0.74	N	406820	500	17 억		40065	N	N	0	N	00	N
74	20240109	121214	57	100.00	KOSDAQ		화학	N	N	N	N		N	17450	-60	5	-0.34	161916430	9320	27.34	17670	17670	17240	22750	12260	17510	17373.01	1.13	0	-688	18176	17842	17366	17032	16556	18010	17200	18	5240	500	10850	10	1	3534040	617	18.58	1.64	12	0.26	939.00	10616.00	69200	20230724	-74.78	15860	20231213	10.03	17700	-1.41	20240108	16010	8.99	20240104	69200	-74.78	20230724	15860	10.03	20231213	0.74	N	406820	500	17 억		40065	N	N	0	N	00	N
75	20240109	111208	57	100.00	KOSDAQ		화학	N	N	N	N		N	17360	-150	5	-0.86	148323830	8539	25.05	17670	17670	17240	22750	12260	17510	17370.16	1.13	0	-935	18176	17842	17366	17032	16556	18010	17200	18	5240	500	10850	10	1	3534040	614	18.49	1.64	12	0.24	939.00	10616.00	69200	20230724	-74.91	15860	20231213	9.46	17700	-1.92	20240108	16010	8.43	20240104	69200	-74.91	20230724	15860	9.46	20231213	0.74	N	406820	500	17 억		40065	N	N	0	N	00	N
76	20240109	101205	57	100.00	KOSDAQ		화학	N	N	N	N		N	17340	-170	5	-0.97	89065160	5113	15.00	17670	17670	17240	22750	12260	17510	17419.35	1.13	0	-1382	18176	17842	17366	17032	16556	18010	17200	18	5240	500	10850	10	1	3534040	613	18.47	1.63	12	0.14	939.00	10616.00	69200	20230724	-74.94	15860	20231213	9.33	17700	-2.03	20240108	16010	8.31	20240104	69200	-74.94	20230724	15860	9.33	20231213	0.74	N	406820	500	17 억		40065	N	N	0	N	00	N
77	20240109	091205	57	100.00	KOSDAQ		화학	N	N	N	N		N	17400	-110	5	-0.63	40327330	2316	6.79	17670	17670	17240	22750	12260	17510	17412.49	1.13	0	-1368	18176	17842	17366	17032	16556	18010	17200	18	5240	500	10850	10	1	3534040	615	18.53	1.64	12	0.07	939.00	10616.00	69200	20230724	-74.86	15860	20231213	9.71	17700	-1.69	20240108	16010	8.68	20240104	69200	-74.86	20230724	15860	9.71	20231213	0.74	N	406820	500	17 억		40065	N	N	0	N	00	N
78	20240108	161202	57	100.00	KOSDAQ		화학	N	N	N	N		N	17510	880	2	5.29	590557960	33941	99.84	17160	17700	16890	21600	11650	16630	17399.49	1.09	0	1766	17630	17130	16670	16170	15710	17380	16420	18	4970	500	10310	10	1	3534040	619	18.65	1.65	12	0.96	939.00	10616.00	69200	20230724	-74.70	15860	20231213	10.40	17700	-1.07	20240108	16010	9.37	20240104	69200	-74.70	20230724	15860	10.40	20231213	0.69	N	406820	500	17 억		38657	N	N	0	N	00	N
79	20240108	151204	57	100.00	KOSDAQ		화학	N	N	N	N		N	17530	900	2	5.41	574355610	33016	97.11	17160	17700	16890	21600	11650	16630	17396.28	1.09	0	1993	17630	17130	16670	16170	15710	17380	16420	18	4970	500	10310	10	1	3534040	620	18.67	1.65	12	0.93	939.00	10616.00	69200	20230724	-74.67	15860	20231213	10.53	17700	-0.96	20240108	16010	9.49	20240104	69200	-74.67	20230724	15860	10.53	20231213	0.69	N	406820	500	17 억		38657	N	N	0	N	00	N
80	20240108	141203	57	100.00	KOSDAQ		화학	N	N	N	N		N	17540	910	2	5.47	521957830	30015	88.29	17160	17700	16890	21600	11650	16630	17389.90	1.09	0	2764	17630	17130	16670	16170	15710	17380	16420	18	4970	500	10310	10	1	3534040	620	18.68	1.65	12	0.85	939.00	10616.00	69200	20230724	-74.65	15860	20231213	10.59	17700	-0.90	20240108	16010	9.56	20240104	69200	-74.65	20230724	15860	10.59	20231213	0.69	N	406820	500	17 억		38657	N	N	0	N	00	N
81	20240108	131203	57	100.00	KOSDAQ		화학	N	N	N	N		N	17510	880	2	5.29	460772530	26527	78.03	17160	17700	16890	21600	11650	16630	17369.94	1.09	0	3287	17630	17130	16670	16170	15710	17380	16420	18	4970	500	10310	10	1	3534040	619	18.65	1.65	12	0.75	939.00	10616.00	69200	20230724	-74.70	15860	20231213	10.40	17700	-1.07	20240108	16010	9.37	20240104	69200	-74.70	20230724	15860	10.40	20231213	0.69	N	406820	500	17 억		38657	N	N	0	N	00	N
82	20240108	121204	57	100.00	KOSDAQ		화학	N	N	N	N		N	17520	890	2	5.35	392331090	22617	66.53	17160	17700	16890	21600	11650	16630	17346.73	1.09	0	3407	17630	17130	16670	16170	15710	17380	16420	18	4970	500	10310	10	1	3534040	619	18.66	1.65	12	0.64	939.00	10616.00	69200	20230724	-74.68	15860	20231213	10.47	17700	-1.02	20240108	16010	9.43	20240104	69200	-74.68	20230724	15860	10.47	20231213	0.69	N	406820	500	17 억		38657	N	N	0	N	00	N
83	20240108	111205	57	100.00	KOSDAQ		화학	N	N	N	N		N	17320	690	2	4.15	261474310	15146	44.55	17160	17420	16890	21600	11650	16630	17263.59	1.09	0	3949	17630	17130	16670	16170	15710	17380	16420	18	4970	500	10310	10	1	3534040	612	18.45	1.63	12	0.43	939.00	10616.00	69200	20230724	-74.97	15860	20231213	9.21	17420	-0.57	20240108	16010	8.18	20240104	69200	-74.97	20230724	15860	9.21	20231213	0.69	N	406820	500	17 억		38657	N	N	0	N	00	N
84	20240108	101204	57	100.00	KOSDAQ		화학	N	N	N	N		N	17300	670	2	4.03	213772560	12389	36.44	17160	17420	16890	21600	11650	16630	17255.03	1.09	0	3789	17630	17130	16670	16170	15710	17380	16420	18	4970	500	10310	10	1	3534040	611	18.42	1.63	12	0.35	939.00	10616.00	69200	20230724	-75.00	15860	20231213	9.08	17420	-0.69	20240108	16010	8.06	20240104	69200	-75.00	20230724	15860	9.08	20231213	0.69	N	406820	500	17 억		38657	N	N	0	N	00	N
85	20240108	091201	57	100.00	KOSDAQ		화학	N	N	N	N		N	17260	630	2	3.79	58511110	3415	10.05	17160	17290	16890	21600	11650	16630	17133.56	1.09	0	1176	17630	17130	16670	16170	15710	17380	16420	18	4970	500	10310	10	1	3534040	610	18.38	1.63	12	0.10	939.00	10616.00	69200	20230724	-75.06	15860	20231213	8.83	17290	-0.17	20240108	16010	7.81	20240104	69200	-75.06	20230724	15860	8.83	20231213	0.69	N	406820	500	17 억		38657	N	N	0	N	00	N
86	20240105	161202	57	100.00	KOSDAQ		화학	N	N	N	N		N	16630	440	2	2.72	571868480	33947	233.04	16360	17170	16210	21000	11340	16190	16846.09	0.82	0	10221	16630	16410	16210	15990	15790	16310	15890	18	4810	500	10030	10	1	3534040	588	17.71	1.57	12	0.96	939.00	10616.00	69200	20230724	-75.97	15860	20231213	4.85	17170	-3.15	20240105	16010	3.87	20240104	69200	-75.97	20230724	15860	4.85	20231213	0.70	N	406820	500	17 억		28890	N	N	0	N	00	N
87	20240105	151203	57	100.00	KOSDAQ		화학	N	N	N	N		N	16630	440	2	2.72	564566830	33508	230.03	16360	17170	16210	21000	11340	16190	16848.72	0.82	0	10187	16630	16410	16210	15990	15790	16310	15890	18	4810	500	10030	10	1	3534040	588	17.71	1.57	12	0.95	939.00	10616.00	69200	20230724	-75.97	15860	20231213	4.85	17170	-3.15	20240105	16010	3.87	20240104	69200	-75.97	20230724	15860	4.85	20231213	0.70	N	406820	500	17 억		28890	N	N	0	N	00	N
88	20240105	141200	57	100.00	KOSDAQ		화학	N	N	N	N		N	16740	550	2	3.40	544420590	32298	221.72	16360	17170	16210	21000	11340	16190	16856.17	0.82	0	10096	16630	16410	16210	15990	15790	16310	15890	18	4810	500	10030	10	1	3534040	592	17.83	1.58	12	0.91	939.00	10616.00	69200	20230724	-75.81	15860	20231213	5.55	17170	-2.50	20240105	16010	4.56	20240104	69200	-75.81	20230724	15860	5.55	20231213	0.70	N	406820	500	17 억		28890	N	N	0	N	00	N
89	20240105	131201	57	100.00	KOSDAQ		화학	N	N	N	N		N	16670	480	2	2.96	513652890	30451	209.04	16360	17170	16210	21000	11340	16190	16868.18	0.82	0	10104	16630	16410	16210	15990	15790	16310	15890	18	4810	500	10030	10	1	3534040	589	17.75	1.57	12	0.86	939.00	10616.00	69200	20230724	-75.91	15860	20231213	5.11	17170	-2.91	20240105	16010	4.12	20240104	69200	-75.91	20230724	15860	5.11	20231213	0.70	N	406820	500	17 억		28890	N	N	0	N	00	N
90	20240105	121202	57	100.00	KOSDAQ		화학	N	N	N	N		N	16850	660	2	4.08	483398730	28646	196.65	16360	17170	16210	21000	11340	16190	16874.91	0.82	0	10772	16630	16410	16210	15990	15790	16310	15890	18	4810	500	10030	10	1	3534040	595	17.94	1.59	12	0.81	939.00	10616.00	69200	20230724	-75.65	15860	20231213	6.24	17170	-1.86	20240105	16010	5.25	20240104	69200	-75.65	20230724	15860	6.24	20231213	0.70	N	406820	500	17 억		28890	N	N	0	N	00	N
91	20240105	111159	57	100.00	KOSDAQ		화학	N	N	N	N		N	16900	710	2	4.39	456124700	27027	185.54	16360	17170	16210	21000	11340	16190	16876.63	0.82	0	10806	16630	16410	16210	15990	15790	16310	15890	18	4810	500	10030	10	1	3534040	597	18.00	1.59	12	0.76	939.00	10616.00	69200	20230724	-75.58	15860	20231213	6.56	17170	-1.57	20240105	16010	5.56	20240104	69200	-75.58	20230724	15860	6.56	20231213	0.70	N	406820	500	17 억		28890	N	N	0	N	00	N
92	20240105	101203	57	100.00	KOSDAQ		화학	N	N	N	N		N	16980	790	2	4.88	415782170	24640	169.15	16360	17170	16210	21000	11340	16190	16874.28	0.82	0	10403	16630	16410	16210	15990	15790	16310	15890	18	4810	500	10030	10	1	3534040	600	18.08	1.60	12	0.70	939.00	10616.00	69200	20230724	-75.46	15860	20231213	7.06	17170	-1.11	20240105	16010	6.06	20240104	69200	-75.46	20230724	15860	7.06	20231213	0.70	N	406820	500	17 억		28890	N	N	0	N	00	N
93	20240105	091159	57	100.00	KOSDAQ		화학	N	N	N	N		N	16450	260	2	1.61	25378740	1556	10.68	16360	16550	16210	21000	11340	16190	16310.24	0.82	0	506	16630	16410	16210	15990	15790	16310	15890	18	4810	500	10030	10	1	3534040	581	17.52	1.55	12	0.04	939.00	10616.00	69200	20230724	-76.23	15860	20231213	3.72	16830	-2.26	20240102	16010	2.75	20240104	69200	-76.23	20230724	15860	3.72	20231213	0.70	N	406820	500	17 억		28890	N	N	0	N	00	N
94	20240104	161156	57	100.00	KOSDAQ		화학	N	N	N	N		N	16190	-210	5	-1.28	235364300	14554	120.04	16430	16430	16010	21300	11480	16400	16171.71	0.87	0	-1994	16900	16650	16520	16270	16140	16585	16205	18	4900	500	10160	10	1	3534040	572	17.24	1.53	12	0.41	939.00	10616.00	69200	20230724	-76.60	15860	20231213	2.08	16830	-3.80	20240102	16010	1.12	20240104	69200	-76.60	20230724	15860	2.08	20231213	0.80	N	406820	500	17 억		30884	N	N	0	N	00	N
95	20240104	151159	57	100.00	KOSDAQ		화학	N	N	N	N		N	16210	-190	5	-1.16	225714870	13958	115.13	16430	16430	16010	21300	11480	16400	16171.00	0.87	0	-1893	16900	16650	16520	16270	16140	16585	16205	18	4900	500	10160	10	1	3534040	573	17.26	1.53	12	0.39	939.00	10616.00	69200	20230724	-76.58	15860	20231213	2.21	16830	-3.68	20240102	16010	1.25	20240104	69200	-76.58	20230724	15860	2.21	20231213	0.80	N	406820	500	17 억		30884	N	N	0	N	00	N
96	20240104	141158	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	-230	5	-1.40	214714950	13279	109.53	16430	16430	16010	21300	11480	16400	16169.51	0.87	0	-1707	16900	16650	16520	16270	16140	16585	16205	18	4900	500	10160	10	1	3534040	571	17.22	1.52	12	0.38	939.00	10616.00	69200	20230724	-76.63	15860	20231213	1.95	16830	-3.92	20240102	16010	1.00	20240104	69200	-76.63	20230724	15860	1.95	20231213	0.80	N	406820	500	17 억		30884	N	N	0	N	00	N
97	20240104	131158	57	100.00	KOSDAQ		화학	N	N	N	N		N	16210	-190	5	-1.16	199453890	12339	101.77	16430	16430	16010	21300	11480	16400	16164.51	0.87	0	-1666	16900	16650	16520	16270	16140	16585	16205	18	4900	500	10160	10	1	3534040	573	17.26	1.53	12	0.35	939.00	10616.00	69200	20230724	-76.58	15860	20231213	2.21	16830	-3.68	20240102	16010	1.25	20240104	69200	-76.58	20230724	15860	2.21	20231213	0.80	N	406820	500	17 억		30884	N	N	0	N	00	N
98	20240104	121154	57	100.00	KOSDAQ		화학	N	N	N	N		N	16150	-250	5	-1.52	191392920	11842	97.67	16430	16430	16010	21300	11480	16400	16162.21	0.87	0	-1504	16900	16650	16520	16270	16140	16585	16205	18	4900	500	10160	10	1	3534040	571	17.20	1.52	12	0.34	939.00	10616.00	69200	20230724	-76.66	15860	20231213	1.83	16830	-4.04	20240102	16010	0.87	20240104	69200	-76.66	20230724	15860	1.83	20231213	0.80	N	406820	500	17 억		30884	N	N	0	N	00	N
99	20240104	111155	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	-230	5	-1.40	186385240	11531	95.11	16430	16430	16010	21300	11480	16400	16163.84	0.87	0	-1503	16900	16650	16520	16270	16140	16585	16205	18	4900	500	10160	10	1	3534040	571	17.22	1.52	12	0.33	939.00	10616.00	69200	20230724	-76.63	15860	20231213	1.95	16830	-3.92	20240102	16010	1.00	20240104	69200	-76.63	20230724	15860	1.95	20231213	0.80	N	406820	500	17 억		30884	N	N	0	N	00	N
100	20240104	101153	57	100.00	KOSDAQ		화학	N	N	N	N		N	16340	-60	5	-0.37	70602630	4340	35.80	16430	16430	16230	21300	11480	16400	16267.89	0.87	0	120	16900	16650	16520	16270	16140	16585	16205	18	4900	500	10160	10	1	3534040	577	17.40	1.54	12	0.12	939.00	10616.00	69200	20230724	-76.39	15860	20231213	3.03	16830	-2.91	20240102	16230	0.68	20240104	69200	-76.39	20230724	15860	3.03	20231213	0.80	N	406820	500	17 억		30884	N	N	0	N	00	N
101	20240104	091158	57	100.00	KOSDAQ		화학	N	N	N	N		N	16280	-120	5	-0.73	26246490	1610	13.28	16430	16430	16270	21300	11480	16400	16302.17	0.87	0	308	16900	16650	16520	16270	16140	16585	16205	18	4900	500	10160	10	1	3534040	575	17.34	1.53	12	0.05	939.00	10616.00	69200	20230724	-76.47	15860	20231213	2.65	16830	-3.27	20240102	16270	0.06	20240104	69200	-76.47	20230724	15860	2.65	20231213	0.80	N	406820	500	17 억		30884	N	N	0	N	00	N
102	20240103	161154	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	-370	5	-2.21	198701930	12089	102.43	16770	16770	16390	21800	11740	16770	16436.67	0.88	0	-369	17163	16966	16633	16436	16103	17065	16535	18	5030	500	10390	10	1	3534040	580	17.47	1.54	12	0.34	939.00	10616.00	69200	20230724	-76.30	15860	20231213	3.40	16830	-2.55	20240102	16300	0.61	20240102	69200	-76.30	20230724	15860	3.40	20231213	0.75	N	406820	500	17 억		31243	N	N	0	N	00	N
103	20240103	151151	57	100.00	KOSDAQ		화학	N	N	N	N		N	16410	-360	5	-2.15	186081680	11320	95.92	16770	16770	16390	21800	11740	16770	16438.31	0.88	0	-465	17163	16966	16633	16436	16103	17065	16535	18	5030	500	10390	10	1	3534040	580	17.48	1.55	12	0.32	939.00	10616.00	69200	20230724	-76.29	15860	20231213	3.47	16830	-2.50	20240102	16300	0.67	20240102	69200	-76.29	20230724	15860	3.47	20231213	0.75	N	406820	500	17 억		31243	N	N	0	N	00	N
104	20240103	141150	57	100.00	KOSDAQ		화학	N	N	N	N		N	16450	-320	5	-1.91	113209260	6882	58.31	16770	16770	16390	21800	11740	16770	16450.05	0.88	0	-96	17163	16966	16633	16436	16103	17065	16535	18	5030	500	10390	10	1	3534040	581	17.52	1.55	12	0.19	939.00	10616.00	69200	20230724	-76.23	15860	20231213	3.72	16830	-2.26	20240102	16300	0.92	20240102	69200	-76.23	20230724	15860	3.72	20231213	0.75	N	406820	500	17 억		31243	N	N	0	N	00	N
105	20240103	131151	57	100.00	KOSDAQ		화학	N	N	N	N		N	16450	-320	5	-1.91	107137480	6513	55.19	16770	16770	16390	21800	11740	16770	16449.79	0.88	0	-217	17163	16966	16633	16436	16103	17065	16535	18	5030	500	10390	10	1	3534040	581	17.52	1.55	12	0.18	939.00	10616.00	69200	20230724	-76.23	15860	20231213	3.72	16830	-2.26	20240102	16300	0.92	20240102	69200	-76.23	20230724	15860	3.72	20231213	0.75	N	406820	500	17 억		31243	N	N	0	N	00	N
106	20240103	121155	57	100.00	KOSDAQ		화학	N	N	N	N		N	16440	-330	5	-1.97	78264400	4756	40.30	16770	16770	16390	21800	11740	16770	16455.93	0.88	0	-543	17163	16966	16633	16436	16103	17065	16535	18	5030	500	10390	10	1	3534040	581	17.51	1.55	12	0.13	939.00	10616.00	69200	20230724	-76.24	15860	20231213	3.66	16830	-2.32	20240102	16300	0.86	20240102	69200	-76.24	20230724	15860	3.66	20231213	0.75	N	406820	500	17 억		31243	N	N	0	N	00	N
107	20240103	111150	57	100.00	KOSDAQ		화학	N	N	N	N		N	16410	-360	5	-2.15	67346990	4091	34.66	16770	16770	16390	21800	11740	16770	16462.23	0.88	0	-451	17163	16966	16633	16436	16103	17065	16535	18	5030	500	10390	10	1	3534040	580	17.48	1.55	12	0.12	939.00	10616.00	69200	20230724	-76.29	15860	20231213	3.47	16830	-2.50	20240102	16300	0.67	20240102	69200	-76.29	20230724	15860	3.47	20231213	0.75	N	406820	500	17 억		31243	N	N	0	N	00	N
108	20240103	101150	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	-220	5	-1.31	38975850	2362	20.01	16770	16770	16410	21800	11740	16770	16501.21	0.88	0	-199	17163	16966	16633	16436	16103	17065	16535	18	5030	500	10390	10	1	3534040	585	17.63	1.56	12	0.07	939.00	10616.00	69200	20230724	-76.08	15860	20231213	4.35	16830	-1.66	20240102	16300	1.53	20240102	69200	-76.08	20230724	15860	4.35	20231213	0.75	N	406820	500	17 억		31243	N	N	0	N	00	N
109	20240103	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	-220	5	-1.31	4742080	286	2.42	16770	16770	16510	21800	11740	16770	16580.70	0.88	0	4	17163	16966	16633	16436	16103	17065	16535	18	5030	500	10390	10	1	3534040	585	17.63	1.56	12	0.01	939.00	10616.00	69200	20230724	-76.08	15860	20231213	4.35	16830	-1.66	20240102	16300	1.53	20240102	69200	-76.08	20230724	15860	4.35	20231213	0.75	N	406820	500	17 억		31243	N	N	0	N	00	N
110	20240102	161148	57	100.00	KOSDAQ		화학	N	N	N	N		N	16770	220	2	1.33	195488500	11797	48.73	16700	16830	16300	21500	11590	16550	16570.93	0.83	0	1740	17370	16960	16500	16090	15630	17165	16295	18	4950	500	10260	10	1	3534040	593	17.86	1.58	12	0.33	939.00	10616.00	69200	20230724	-75.77	15860	20231213	5.74	16830	-0.36	20240102	16300	2.88	20240102	69200	-75.77	20230724	15860	5.74	20231213	0.74	N	406820	500	17 억		29313	N	N	0	N	00	N
111	20240102	151147	57	100.00	KOSDAQ		화학	N	N	N	N		N	16810	260	2	1.57	192533240	11621	48.00	16700	16830	16300	21500	11590	16550	16567.70	0.83	0	1704	17370	16960	16500	16090	15630	17165	16295	18	4950	500	10260	10	1	3534040	594	17.90	1.58	12	0.33	939.00	10616.00	69200	20230724	-75.71	15860	20231213	5.99	16830	-0.12	20240102	16300	3.13	20240102	69200	-75.71	20230724	15860	5.99	20231213	0.74	N	406820	500	17 억		29313	N	N	0	N	00	N
112	20240102	141148	57	100.00	KOSDAQ		화학	N	N	N	N		N	16800	250	2	1.51	175238150	10592	43.75	16700	16800	16300	21500	11590	16550	16544.39	0.83	0	1495	17370	16960	16500	16090	15630	17165	16295	18	4950	500	10260	10	1	3534040	594	17.89	1.58	12	0.30	939.00	10616.00	69200	20230724	-75.72	15860	20231213	5.93	16800	0.00	20240102	16300	3.07	20240102	69200	-75.72	20230724	15860	5.93	20231213	0.74	N	406820	500	17 억		29313	N	N	0	N	00	N
113	20240102	131141	57	100.00	KOSDAQ		화학	N	N	N	N		N	16610	60	2	0.36	151187540	9155	37.81	16700	16800	16300	21500	11590	16550	16514.20	0.83	0	1168	17370	16960	16500	16090	15630	17165	16295	18	4950	500	10260	10	1	3534040	587	17.69	1.56	12	0.26	939.00	10616.00	69200	20230724	-76.00	15860	20231213	4.73	16800	-1.13	20240102	16300	1.90	20240102	69200	-76.00	20230724	15860	4.73	20231213	0.74	N	406820	500	17 억		29313	N	N	0	N	00	N
114	20240102	121141	57	100.00	KOSDAQ		화학	N	N	N	N		N	16660	110	2	0.66	127726630	7748	32.00	16700	16800	16300	21500	11590	16550	16485.11	0.83	0	914	17370	16960	16500	16090	15630	17165	16295	18	4950	500	10260	10	1	3534040	589	17.74	1.57	12	0.22	939.00	10616.00	69200	20230724	-75.92	15860	20231213	5.04	16800	-0.83	20240102	16300	2.21	20240102	69200	-75.92	20230724	15860	5.04	20231213	0.74	N	406820	500	17 억		29313	N	N	0	N	00	N
115	20240102	111140	57	100.00	KOSDAQ		화학	N	N	N	N		N	16500	-50	5	-0.30	95893850	5824	24.06	16700	16700	16300	21500	11590	16550	16465.29	0.83	0	64	17370	16960	16500	16090	15630	17165	16295	18	4950	500	10260	10	1	3534040	583	17.57	1.55	12	0.16	939.00	10616.00	69200	20230724	-76.16	15860	20231213	4.04	16700	-1.20	20240102	16300	1.23	20240102	69200	-76.16	20230724	15860	4.04	20231213	0.74	N	406820	500	17 억		29313	N	N	0	N	00	N
116	20240102	101131	57	100.00	KOSDAQ		화학	N	N	N	N		N	16520	-30	5	-0.18	68023730	4126	17.04	16700	16700	16300	21500	11590	16550	16486.60	0.83	0	166	17370	16960	16500	16090	15630	17165	16295	18	4950	500	10260	10	1	3534040	584	17.59	1.56	12	0.12	939.00	10616.00	69200	20230724	-76.13	15860	20231213	4.16	16700	-1.08	20240102	16300	1.35	20240102	69200	-76.13	20230724	15860	4.16	20231213	0.74	N	406820	500	17 억		29313	N	N	0	N	00	N
117	20240102	091115	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	0	3	0.00	0	0	0.00	0	0	0	21500	11590	16550	0.00	0.83	0	0	17370	16960	16500	16090	15630	17165	16295	18	4950	500	10260	10	1	3534040	585	17.63	1.56	12	0.00	939.00	10616.00	69200	20230724	-76.08	15860	20231213	4.35	0	0.00	0	0	0.00	0	69200	-76.08	20230724	15860	4.35	20231213	0.74	N	406820	500	17 억		29313	N	N	0	N	00	N