KissMeData/008370/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	120235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	35	2	0.82	67386185	15758	93.12	4250	4340	4220	5510	2975	4245	4276.32	0.63	0	-415	4365	4305	4270	4210	4175	4287	4192	60	1265	500	2970	5	1	12000000	514	6.05	0.58	12	0.13	708.00	7382.00	5290	20230203	-19.09	3795	20230726	12.78	4385	-2.39	20240102	4000	7.00	20240117	5290	-19.09	20230203	3795	12.78	20230726	0.89	N	008370	500	60 억		75520	N	N	0	N	00	N
3	20240123	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	35	2	0.82	66756755	15611	92.25	4250	4340	4220	5510	2975	4245	4276.26	0.63	0	-371	4365	4305	4270	4210	4175	4287	4192	60	1265	500	2970	5	1	12000000	514	6.05	0.58	12	0.13	708.00	7382.00	5290	20230203	-19.09	3795	20230726	12.78	4385	-2.39	20240102	4000	7.00	20240117	5290	-19.09	20230203	3795	12.78	20230726	0.89	N	008370	500	60 억		75520	N	N	0	N	00	N
4	20240123	100234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	60	2	1.41	47896040	11224	66.33	4250	4340	4220	5510	2975	4245	4267.29	0.63	0	-74	4365	4305	4270	4210	4175	4287	4192	60	1265	500	2970	5	1	12000000	517	6.08	0.58	12	0.09	708.00	7382.00	5290	20230203	-18.62	3795	20230726	13.44	4385	-1.82	20240102	4000	7.62	20240117	5290	-18.62	20230203	3795	13.44	20230726	0.89	N	008370	500	60 억		75520	N	N	0	N	00	N
5	20240123	090235	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	5	2	0.12	399500	94	0.56	4250	4250	4250	5510	2975	4245	4250.00	0.63	0	-12	4365	4305	4270	4210	4175	4287	4192	60	1265	500	2970	5	1	12000000	510	6.00	0.58	12	0.00	708.00	7382.00	5290	20230203	-19.66	3795	20230726	11.99	4385	-3.08	20240102	4000	6.25	20240117	5290	-19.66	20230203	3795	11.99	20230726	0.89	N	008370	500	60 억		75520	N	N	0	N	00	N
6	20240119	160233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	165	2	4.00	491132545	114186	1431.08	4205	4360	4115	5350	2885	4120	4301.16	0.67	0	-3616	4333	4226	4118	4011	3903	4280	4065	60	1230	500	2880	5	1	12000000	514	6.05	0.58	12	0.95	708.00	7382.00	5290	20230203	-19.00	3795	20230726	12.91	4385	-2.28	20240102	4000	7.12	20240117	5290	-19.00	20230203	3795	12.91	20230726	0.85	N	008370	500	60 억		79816	N	N	0	N	00	N
7	20240119	150233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	165	2	4.00	481644745	111972	1403.33	4205	4360	4115	5350	2885	4120	4301.47	0.67	0	-3807	4333	4226	4118	4011	3903	4280	4065	60	1230	500	2880	5	1	12000000	514	6.05	0.58	12	0.93	708.00	7382.00	5290	20230203	-19.00	3795	20230726	12.91	4385	-2.28	20240102	4000	7.12	20240117	5290	-19.00	20230203	3795	12.91	20230726	0.85	N	008370	500	60 억		79816	N	N	0	N	00	N
8	20240119	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	190	2	4.61	439778655	102217	1281.08	4205	4360	4115	5350	2885	4120	4302.40	0.67	0	-4429	4333	4226	4118	4011	3903	4280	4065	60	1230	500	2880	5	1	12000000	517	6.09	0.58	12	0.85	708.00	7382.00	5290	20230203	-18.53	3795	20230726	13.57	4385	-1.71	20240102	4000	7.75	20240117	5290	-18.53	20230203	3795	13.57	20230726	0.85	N	008370	500	60 억		79816	N	N	0	N	00	N
9	20240119	130234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	205	2	4.98	389527315	90596	1135.43	4205	4360	4115	5350	2885	4120	4299.61	0.67	0	-4225	4333	4226	4118	4011	3903	4280	4065	60	1230	500	2880	5	1	12000000	519	6.11	0.59	12	0.75	708.00	7382.00	5290	20230203	-18.24	3795	20230726	13.97	4385	-1.37	20240102	4000	8.12	20240117	5290	-18.24	20230203	3795	13.97	20230726	0.85	N	008370	500	60 억		79816	N	N	0	N	00	N
10	20240119	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	175	2	4.25	242463655	56696	710.57	4205	4355	4115	5350	2885	4120	4276.56	0.67	0	-3909	4333	4226	4118	4011	3903	4280	4065	60	1230	500	2880	5	1	12000000	515	6.07	0.58	12	0.47	708.00	7382.00	5290	20230203	-18.81	3795	20230726	13.18	4385	-2.05	20240102	4000	7.37	20240117	5290	-18.81	20230203	3795	13.18	20230726	0.85	N	008370	500	60 억		79816	N	N	0	N	00	N
11	20240119	110233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	180	2	4.37	197894240	46322	580.55	4205	4355	4115	5350	2885	4120	4272.14	0.67	0	-3060	4333	4226	4118	4011	3903	4280	4065	60	1230	500	2880	5	1	12000000	516	6.07	0.58	12	0.39	708.00	7382.00	5290	20230203	-18.71	3795	20230726	13.31	4385	-1.94	20240102	4000	7.50	20240117	5290	-18.71	20230203	3795	13.31	20230726	0.85	N	008370	500	60 억		79816	N	N	0	N	00	N
12	20240119	100237	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	30	2	0.73	17239955	4153	52.05	4205	4205	4115	5350	2885	4120	4151.21	0.67	0	-761	4333	4226	4118	4011	3903	4280	4065	60	1230	500	2880	5	1	12000000	498	5.86	0.56	12	0.03	708.00	7382.00	5290	20230203	-21.55	3795	20230726	9.35	4385	-5.36	20240102	4000	3.75	20240117	5290	-21.55	20230203	3795	9.35	20230726	0.85	N	008370	500	60 억		79816	N	N	0	N	00	N
13	20240119	090233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	75	2	1.82	2681405	639	8.01	4205	4205	4175	5350	2885	4120	4196.25	0.67	0	-606	4333	4226	4118	4011	3903	4280	4065	60	1230	500	2880	5	1	12000000	503	5.93	0.57	12	0.01	708.00	7382.00	5290	20230203	-20.70	3795	20230726	10.54	4385	-4.33	20240102	4000	4.88	20240117	5290	-20.70	20230203	3795	10.54	20230726	0.85	N	008370	500	60 억		79816	N	N	0	N	00	N
14	20240118	160233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	65	2	1.60	32882840	7979	27.88	4055	4225	4010	5270	2840	4055	4121.17	0.68	0	-2083	4218	4136	4068	3986	3918	4102	3952	60	1215	500	2830	5	1	12000000	494	5.82	0.56	12	0.07	708.00	7382.00	5290	20230203	-22.12	3795	20230726	8.56	4385	-6.04	20240102	4000	3.00	20240117	5290	-22.12	20230203	3795	8.56	20230726	0.83	N	008370	500	60 억		81899	N	N	0	N	00	N
15	20240118	150232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	60	2	1.48	31313390	7597	26.55	4055	4225	4010	5270	2840	4055	4121.81	0.68	0	-2083	4218	4136	4068	3986	3918	4102	3952	60	1215	500	2830	5	1	12000000	494	5.81	0.56	12	0.06	708.00	7382.00	5290	20230203	-22.21	3795	20230726	8.43	4385	-6.16	20240102	4000	2.88	20240117	5290	-22.21	20230203	3795	8.43	20230726	0.83	N	008370	500	60 억		81899	N	N	0	N	00	N
16	20240118	140233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	65	2	1.60	25245235	6120	21.39	4055	4225	4010	5270	2840	4055	4125.04	0.68	0	-2133	4218	4136	4068	3986	3918	4102	3952	60	1215	500	2830	5	1	12000000	494	5.82	0.56	12	0.05	708.00	7382.00	5290	20230203	-22.12	3795	20230726	8.56	4385	-6.04	20240102	4000	3.00	20240117	5290	-22.12	20230203	3795	8.56	20230726	0.83	N	008370	500	60 억		81899	N	N	0	N	00	N
17	20240118	130233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	95	2	2.34	20969885	5086	17.77	4055	4225	4010	5270	2840	4055	4123.06	0.68	0	-1716	4218	4136	4068	3986	3918	4102	3952	60	1215	500	2830	5	1	12000000	498	5.86	0.56	12	0.04	708.00	7382.00	5290	20230203	-21.55	3795	20230726	9.35	4385	-5.36	20240102	4000	3.75	20240117	5290	-21.55	20230203	3795	9.35	20230726	0.83	N	008370	500	60 억		81899	N	N	0	N	00	N
18	20240118	120234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	80	2	1.97	18142455	4403	15.39	4055	4225	4010	5270	2840	4055	4120.48	0.68	0	-1522	4218	4136	4068	3986	3918	4102	3952	60	1215	500	2830	5	1	12000000	496	5.84	0.56	12	0.04	708.00	7382.00	5290	20230203	-21.83	3795	20230726	8.96	4385	-5.70	20240102	4000	3.38	20240117	5290	-21.83	20230203	3795	8.96	20230726	0.83	N	008370	500	60 억		81899	N	N	0	N	00	N
19	20240118	110234	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	95	2	2.34	15520960	3770	13.17	4055	4225	4010	5270	2840	4055	4116.97	0.68	0	-1444	4218	4136	4068	3986	3918	4102	3952	60	1215	500	2830	5	1	12000000	498	5.86	0.56	12	0.03	708.00	7382.00	5290	20230203	-21.55	3795	20230726	9.35	4385	-5.36	20240102	4000	3.75	20240117	5290	-21.55	20230203	3795	9.35	20230726	0.83	N	008370	500	60 억		81899	N	N	0	N	00	N
20	20240118	100233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	70	2	1.73	9719560	2366	8.27	4055	4225	4010	5270	2840	4055	4108.01	0.68	0	-1316	4218	4136	4068	3986	3918	4102	3952	60	1215	500	2830	5	1	12000000	495	5.83	0.56	12	0.02	708.00	7382.00	5290	20230203	-22.02	3795	20230726	8.70	4385	-5.93	20240102	4000	3.12	20240117	5290	-22.02	20230203	3795	8.70	20230726	0.83	N	008370	500	60 억		81899	N	N	0	N	00	N
21	20240118	090232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	-45	5	-1.11	587880	146	0.51	4055	4055	4010	5270	2840	4055	4026.58	0.68	0	-34	4218	4136	4068	3986	3918	4102	3952	60	1215	500	2830	5	1	12000000	481	5.66	0.54	12	0.00	708.00	7382.00	5290	20230203	-24.20	3795	20230726	5.67	4385	-8.55	20240102	4000	0.25	20240117	5290	-24.20	20230203	3795	5.67	20230726	0.83	N	008370	500	60 억		81899	N	N	0	N	00	N
22	20240117	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-85	5	-2.05	116018635	28617	419.91	4150	4150	4000	5380	2900	4140	4054.18	0.71	0	-3701	4213	4176	4153	4116	4093	4165	4105	60	1240	500	2890	5	1	12000000	487	5.73	0.55	12	0.24	708.00	7382.00	5290	20230203	-23.35	3795	20230726	6.85	4385	-7.53	20240102	4000	1.38	20240117	5290	-23.35	20230203	3795	6.85	20230726	0.82	N	008370	500	60 억		85600	N	N	0	N	00	N
23	20240117	150233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	-105	5	-2.54	110361155	27219	399.40	4150	4150	4000	5380	2900	4140	4054.56	0.71	0	-3592	4213	4176	4153	4116	4093	4165	4105	60	1240	500	2890	5	1	12000000	484	5.70	0.55	12	0.23	708.00	7382.00	5290	20230203	-23.72	3795	20230726	6.32	4385	-7.98	20240102	4000	0.88	20240117	5290	-23.72	20230203	3795	6.32	20230726	0.82	N	008370	500	60 억		85600	N	N	0	N	00	N
24	20240117	140232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	-100	5	-2.42	97940100	24140	354.22	4150	4150	4000	5380	2900	4140	4057.17	0.71	0	-3002	4213	4176	4153	4116	4093	4165	4105	60	1240	500	2890	5	1	12000000	485	5.71	0.55	12	0.20	708.00	7382.00	5290	20230203	-23.63	3795	20230726	6.46	4385	-7.87	20240102	4000	1.00	20240117	5290	-23.63	20230203	3795	6.46	20230726	0.82	N	008370	500	60 억		85600	N	N	0	N	00	N
25	20240117	130232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4025	-115	5	-2.78	90766795	22362	328.13	4150	4150	4000	5380	2900	4140	4058.97	0.71	0	-2692	4213	4176	4153	4116	4093	4165	4105	60	1240	500	2890	5	1	12000000	483	5.69	0.55	12	0.19	708.00	7382.00	5290	20230203	-23.91	3795	20230726	6.06	4385	-8.21	20240102	4000	0.62	20240117	5290	-23.91	20230203	3795	6.06	20230726	0.82	N	008370	500	60 억		85600	N	N	0	N	00	N
26	20240117	120233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4050	-90	5	-2.17	69535280	17092	250.80	4150	4150	4000	5380	2900	4140	4068.29	0.71	0	-2531	4213	4176	4153	4116	4093	4165	4105	60	1240	500	2890	5	1	12000000	486	5.72	0.55	12	0.14	708.00	7382.00	5290	20230203	-23.44	3795	20230726	6.72	4385	-7.64	20240102	4000	1.25	20240117	5290	-23.44	20230203	3795	6.72	20230726	0.82	N	008370	500	60 억		85600	N	N	0	N	00	N
27	20240117	110233	57	100.00	KOSDAQ		화학	N	N	N	N		N	4070	-70	5	-1.69	61002595	14981	219.82	4150	4150	4000	5380	2900	4140	4072.00	0.71	0	-2328	4213	4176	4153	4116	4093	4165	4105	60	1240	500	2890	5	1	12000000	488	5.75	0.55	12	0.12	708.00	7382.00	5290	20230203	-23.06	3795	20230726	7.25	4385	-7.18	20240102	4000	1.75	20240117	5290	-23.06	20230203	3795	7.25	20230726	0.82	N	008370	500	60 억		85600	N	N	0	N	00	N
28	20240117	100232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-50	5	-1.21	50455175	12390	181.80	4150	4150	4000	5380	2900	4140	4072.25	0.71	0	-1934	4213	4176	4153	4116	4093	4165	4105	60	1240	500	2890	5	1	12000000	491	5.78	0.55	12	0.10	708.00	7382.00	5290	20230203	-22.68	3795	20230726	7.77	4385	-6.73	20240102	4000	2.25	20240117	5290	-22.68	20230203	3795	7.77	20230726	0.82	N	008370	500	60 억		85600	N	N	0	N	00	N
29	20240117	090232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	0	3	0.00	3055650	738	10.83	4150	4150	4140	5380	2900	4140	4140.45	0.71	0	-713	4213	4176	4153	4116	4093	4165	4105	60	1240	500	2890	5	1	12000000	497	5.85	0.56	12	0.01	708.00	7382.00	5290	20230203	-21.74	3795	20230726	9.09	4385	-5.59	20240102	4040	2.48	20240115	5290	-21.74	20230203	3795	9.09	20230726	0.82	N	008370	500	60 억		85600	N	N	0	N	00	N
30	20240116	160232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	10	2	0.24	28234970	6815	18.63	4190	4190	4130	5360	2895	4130	4143.06	0.73	0	-1654	4323	4226	4133	4036	3943	4180	3990	60	1230	500	2890	5	1	12000000	497	5.85	0.56	12	0.06	708.00	7382.00	5290	20230203	-21.74	3795	20230726	9.09	4385	-5.59	20240102	4040	2.48	20240115	5290	-21.74	20230203	3795	9.09	20230726	0.82	N	008370	500	60 억		87254	N	N	0	N	00	N
31	20240116	150232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	10	2	0.24	25960850	6266	17.13	4190	4190	4130	5360	2895	4130	4143.13	0.73	0	-1597	4323	4226	4133	4036	3943	4180	3990	60	1230	500	2890	5	1	12000000	497	5.85	0.56	12	0.05	708.00	7382.00	5290	20230203	-21.74	3795	20230726	9.09	4385	-5.59	20240102	4040	2.48	20240115	5290	-21.74	20230203	3795	9.09	20230726	0.82	N	008370	500	60 억		87254	N	N	0	N	00	N
32	20240116	140232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	15	2	0.36	25360375	6121	16.74	4190	4190	4130	5360	2895	4130	4143.18	0.73	0	-1597	4323	4226	4133	4036	3943	4180	3990	60	1230	500	2890	5	1	12000000	497	5.85	0.56	12	0.05	708.00	7382.00	5290	20230203	-21.64	3795	20230726	9.22	4385	-5.47	20240102	4040	2.60	20240115	5290	-21.64	20230203	3795	9.22	20230726	0.82	N	008370	500	60 억		87254	N	N	0	N	00	N
33	20240116	130232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	10	2	0.24	24368590	5882	16.08	4190	4190	4130	5360	2895	4130	4142.91	0.73	0	-1594	4323	4226	4133	4036	3943	4180	3990	60	1230	500	2890	5	1	12000000	497	5.85	0.56	12	0.05	708.00	7382.00	5290	20230203	-21.74	3795	20230726	9.09	4385	-5.59	20240102	4040	2.48	20240115	5290	-21.74	20230203	3795	9.09	20230726	0.82	N	008370	500	60 억		87254	N	N	0	N	00	N
34	20240116	120232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	5	2	0.12	22070890	5327	14.57	4190	4190	4130	5360	2895	4130	4143.21	0.73	0	-1583	4323	4226	4133	4036	3943	4180	3990	60	1230	500	2890	5	1	12000000	496	5.84	0.56	12	0.04	708.00	7382.00	5290	20230203	-21.83	3795	20230726	8.96	4385	-5.70	20240102	4040	2.35	20240115	5290	-21.83	20230203	3795	8.96	20230726	0.82	N	008370	500	60 억		87254	N	N	0	N	00	N
35	20240116	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	0	3	0.00	14984745	3613	9.88	4190	4190	4130	5360	2895	4130	4147.45	0.73	0	-1548	4323	4226	4133	4036	3943	4180	3990	60	1230	500	2890	5	1	12000000	496	5.83	0.56	12	0.03	708.00	7382.00	5290	20230203	-21.93	3795	20230726	8.83	4385	-5.82	20240102	4040	2.23	20240115	5290	-21.93	20230203	3795	8.83	20230726	0.82	N	008370	500	60 억		87254	N	N	0	N	00	N
36	20240116	100232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	10	2	0.24	7679905	1847	5.05	4190	4190	4140	5360	2895	4130	4158.04	0.73	0	-1031	4323	4226	4133	4036	3943	4180	3990	60	1230	500	2890	5	1	12000000	497	5.85	0.56	12	0.02	708.00	7382.00	5290	20230203	-21.74	3795	20230726	9.09	4385	-5.59	20240102	4040	2.48	20240115	5290	-21.74	20230203	3795	9.09	20230726	0.82	N	008370	500	60 억		87254	N	N	0	N	00	N
37	20240116	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	40	2	0.97	1692890	405	1.11	4190	4190	4170	5360	2895	4130	4179.98	0.73	0	-366	4323	4226	4133	4036	3943	4180	3990	60	1230	500	2890	5	1	12000000	500	5.89	0.56	12	0.00	708.00	7382.00	5290	20230203	-21.17	3795	20230726	9.88	4385	-4.90	20240102	4040	3.22	20240115	5290	-21.17	20230203	3795	9.88	20230726	0.82	N	008370	500	60 억		87254	N	N	0	N	00	N
38	20240115	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-75	5	-1.78	151283795	36518	218.47	4205	4230	4040	5460	2945	4205	4142.72	0.72	0	937	4285	4245	4225	4185	4165	4235	4175	60	1255	500	2940	5	1	12000000	496	5.83	0.56	12	0.30	708.00	7382.00	5290	20230203	-21.93	3795	20230726	8.83	4385	-5.82	20240102	4040	2.23	20240115	5290	-21.93	20230203	3795	8.83	20230726	0.80	N	008370	500	60 억		86317	N	N	0	N	00	N
39	20240115	150232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-60	5	-1.43	142360055	34358	205.55	4205	4230	4040	5460	2945	4205	4143.43	0.72	0	1198	4285	4245	4225	4185	4165	4235	4175	60	1255	500	2940	5	1	12000000	497	5.85	0.56	12	0.29	708.00	7382.00	5290	20230203	-21.64	3795	20230726	9.22	4385	-5.47	20240102	4040	2.60	20240115	5290	-21.64	20230203	3795	9.22	20230726	0.80	N	008370	500	60 억		86317	N	N	0	N	00	N
40	20240115	140232	57	100.00	KOSDAQ		화학	N	N	N	N		N	4160	-45	5	-1.07	128788095	31078	185.93	4205	4230	4040	5460	2945	4205	4144.03	0.72	0	1075	4285	4245	4225	4185	4165	4235	4175	60	1255	500	2940	5	1	12000000	499	5.88	0.56	12	0.26	708.00	7382.00	5290	20230203	-21.36	3795	20230726	9.62	4385	-5.13	20240102	4040	2.97	20240115	5290	-21.36	20230203	3795	9.62	20230726	0.80	N	008370	500	60 억		86317	N	N	0	N	00	N
41	20240115	130231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	-50	5	-1.19	124999050	30166	180.47	4205	4230	4040	5460	2945	4205	4143.71	0.72	0	1316	4285	4245	4225	4185	4165	4235	4175	60	1255	500	2940	5	1	12000000	499	5.87	0.56	12	0.25	708.00	7382.00	5290	20230203	-21.46	3795	20230726	9.49	4385	-5.25	20240102	4040	2.85	20240115	5290	-21.46	20230203	3795	9.49	20230726	0.80	N	008370	500	60 억		86317	N	N	0	N	00	N
42	20240115	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-35	5	-0.83	103613940	25014	149.65	4205	4230	4040	5460	2945	4205	4142.24	0.72	0	1294	4285	4245	4225	4185	4165	4235	4175	60	1255	500	2940	5	1	12000000	500	5.89	0.56	12	0.21	708.00	7382.00	5290	20230203	-21.17	3795	20230726	9.88	4385	-4.90	20240102	4040	3.22	20240115	5290	-21.17	20230203	3795	9.88	20230726	0.80	N	008370	500	60 억		86317	N	N	0	N	00	N
43	20240115	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	-40	5	-0.95	100286665	24214	144.86	4205	4230	4040	5460	2945	4205	4141.68	0.72	0	1303	4285	4245	4225	4185	4165	4235	4175	60	1255	500	2940	5	1	12000000	500	5.88	0.56	12	0.20	708.00	7382.00	5290	20230203	-21.27	3795	20230726	9.75	4385	-5.02	20240102	4040	3.09	20240115	5290	-21.27	20230203	3795	9.75	20230726	0.80	N	008370	500	60 억		86317	N	N	0	N	00	N
44	20240115	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	-35	5	-0.83	87225640	21072	126.07	4205	4230	4040	5460	2945	4205	4139.41	0.72	0	1275	4285	4245	4225	4185	4165	4235	4175	60	1255	500	2940	5	1	12000000	500	5.89	0.56	12	0.18	708.00	7382.00	5290	20230203	-21.17	3795	20230726	9.88	4385	-4.90	20240102	4040	3.22	20240115	5290	-21.17	20230203	3795	9.88	20230726	0.80	N	008370	500	60 억		86317	N	N	0	N	00	N
45	20240115	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	0	3	0.00	1711435	407	2.43	4205	4205	4205	5460	2945	4205	4205.00	0.72	0	-53	4285	4245	4225	4185	4165	4235	4175	60	1255	500	2940	5	1	12000000	505	5.94	0.57	12	0.00	708.00	7382.00	5290	20230203	-20.51	3795	20230726	10.80	4385	-4.10	20240102	4205	0.00	20240115	5290	-20.51	20230203	3795	10.80	20230726	0.80	N	008370	500	60 억		86317	N	N	0	N	00	N
46	20240112	160231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	-40	5	-0.94	69051740	16358	138.43	4245	4265	4205	5510	2975	4245	4221.34	0.76	0	-4702	4288	4266	4248	4226	4208	4257	4217	60	1265	500	2970	5	1	12000000	505	5.94	0.57	12	0.14	708.00	7382.00	5290	20230203	-20.51	3795	20230726	10.80	4385	-4.10	20240102	4205	0.00	20240112	5290	-20.51	20230203	3795	10.80	20230726	0.81	N	008370	500	60 억		91255	N	N	0	N	00	N
47	20240112	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-20	5	-0.47	60358985	14294	120.96	4245	4265	4205	5510	2975	4245	4222.68	0.76	0	-4657	4288	4266	4248	4226	4208	4257	4217	60	1265	500	2970	5	1	12000000	507	5.97	0.57	12	0.12	708.00	7382.00	5290	20230203	-20.13	3795	20230726	11.33	4385	-3.65	20240102	4205	0.48	20240112	5290	-20.13	20230203	3795	11.33	20230726	0.81	N	008370	500	60 억		91255	N	N	0	N	00	N
48	20240112	140231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-10	5	-0.24	56571460	13395	113.35	4245	4265	4205	5510	2975	4245	4223.33	0.76	0	-4532	4288	4266	4248	4226	4208	4257	4217	60	1265	500	2970	5	1	12000000	508	5.98	0.57	12	0.11	708.00	7382.00	5290	20230203	-19.94	3795	20230726	11.59	4385	-3.42	20240102	4205	0.71	20240112	5290	-19.94	20230203	3795	11.59	20230726	0.81	N	008370	500	60 억		91255	N	N	0	N	00	N
49	20240112	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	-5	5	-0.12	48641060	11516	97.45	4245	4265	4205	5510	2975	4245	4223.78	0.76	0	-2653	4288	4266	4248	4226	4208	4257	4217	60	1265	500	2970	5	1	12000000	509	5.99	0.57	12	0.10	708.00	7382.00	5290	20230203	-19.85	3795	20230726	11.73	4385	-3.31	20240102	4205	0.83	20240112	5290	-19.85	20230203	3795	11.73	20230726	0.81	N	008370	500	60 억		91255	N	N	0	N	00	N
50	20240112	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-20	5	-0.47	43441440	10283	87.02	4245	4265	4215	5510	2975	4245	4224.59	0.76	0	-2530	4288	4266	4248	4226	4208	4257	4217	60	1265	500	2970	5	1	12000000	507	5.97	0.57	12	0.09	708.00	7382.00	5290	20230203	-20.13	3795	20230726	11.33	4385	-3.65	20240102	4215	0.24	20240112	5290	-20.13	20230203	3795	11.33	20230726	0.81	N	008370	500	60 억		91255	N	N	0	N	00	N
51	20240112	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	-20	5	-0.47	39643165	9383	79.40	4245	4265	4215	5510	2975	4245	4225.00	0.76	0	-2406	4288	4266	4248	4226	4208	4257	4217	60	1265	500	2970	5	1	12000000	507	5.97	0.57	12	0.08	708.00	7382.00	5290	20230203	-20.13	3795	20230726	11.33	4385	-3.65	20240102	4215	0.24	20240112	5290	-20.13	20230203	3795	11.33	20230726	0.81	N	008370	500	60 억		91255	N	N	0	N	00	N
52	20240112	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-30	5	-0.71	25989820	6147	52.02	4245	4265	4215	5510	2975	4245	4228.05	0.76	0	-2293	4288	4266	4248	4226	4208	4257	4217	60	1265	500	2970	5	1	12000000	506	5.95	0.57	12	0.05	708.00	7382.00	5290	20230203	-20.32	3795	20230726	11.07	4385	-3.88	20240102	4215	0.00	20240112	5290	-20.32	20230203	3795	11.07	20230726	0.81	N	008370	500	60 억		91255	N	N	0	N	00	N
53	20240112	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	0	3	0.00	611280	144	1.22	4245	4245	4245	5510	2975	4245	4245.00	0.76	0	-1	4288	4266	4248	4226	4208	4257	4217	60	1265	500	2970	5	1	12000000	509	6.00	0.58	12	0.00	708.00	7382.00	5290	20230203	-19.75	3795	20230726	11.86	4385	-3.19	20240102	4230	0.35	20240105	5290	-19.75	20230203	3795	11.86	20230726	0.81	N	008370	500	60 억		91255	N	N	0	N	00	N
54	20240111	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-15	5	-0.35	50205945	11817	171.14	4265	4270	4230	5530	2985	4260	4248.62	0.77	0	-813	4286	4272	4261	4247	4236	4267	4242	60	1270	500	2980	5	1	12000000	509	6.00	0.58	12	0.10	708.00	7382.00	5290	20230203	-19.75	3795	20230726	11.86	4385	-3.19	20240102	4230	0.35	20240111	5290	-19.75	20230203	3795	11.86	20230726	0.81	N	008370	500	60 억		92068	N	N	0	N	00	N
55	20240111	150231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	-30	5	-0.70	47621535	11207	162.30	4265	4270	4230	5530	2985	4260	4249.27	0.77	0	-813	4286	4272	4261	4247	4236	4267	4242	60	1270	500	2980	5	1	12000000	508	5.97	0.57	12	0.09	708.00	7382.00	5290	20230203	-20.04	3795	20230726	11.46	4385	-3.53	20240102	4230	0.00	20240111	5290	-20.04	20230203	3795	11.46	20230726	0.81	N	008370	500	60 억		92068	N	N	0	N	00	N
56	20240111	140230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-15	5	-0.35	40381480	9499	137.57	4265	4270	4240	5530	2985	4260	4251.13	0.77	0	-741	4286	4272	4261	4247	4236	4267	4242	60	1270	500	2980	5	1	12000000	509	6.00	0.58	12	0.08	708.00	7382.00	5290	20230203	-19.75	3795	20230726	11.86	4385	-3.19	20240102	4230	0.35	20240105	5290	-19.75	20230203	3795	11.86	20230726	0.81	N	008370	500	60 억		92068	N	N	0	N	00	N
57	20240111	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-10	5	-0.23	39706415	9340	135.26	4265	4270	4240	5530	2985	4260	4251.22	0.77	0	-741	4286	4272	4261	4247	4236	4267	4242	60	1270	500	2980	5	1	12000000	510	6.00	0.58	12	0.08	708.00	7382.00	5290	20230203	-19.66	3795	20230726	11.99	4385	-3.08	20240102	4230	0.47	20240105	5290	-19.66	20230203	3795	11.99	20230726	0.81	N	008370	500	60 억		92068	N	N	0	N	00	N
58	20240111	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-10	5	-0.23	35217105	8283	119.96	4265	4270	4240	5530	2985	4260	4251.73	0.77	0	-474	4286	4272	4261	4247	4236	4267	4242	60	1270	500	2980	5	1	12000000	510	6.00	0.58	12	0.07	708.00	7382.00	5290	20230203	-19.66	3795	20230726	11.99	4385	-3.08	20240102	4230	0.47	20240105	5290	-19.66	20230203	3795	11.99	20230726	0.81	N	008370	500	60 억		92068	N	N	0	N	00	N
59	20240111	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-10	5	-0.23	13177105	3097	44.85	4265	4270	4250	5530	2985	4260	4254.80	0.77	0	-434	4286	4272	4261	4247	4236	4267	4242	60	1270	500	2980	5	1	12000000	510	6.00	0.58	12	0.03	708.00	7382.00	5290	20230203	-19.66	3795	20230726	11.99	4385	-3.08	20240102	4230	0.47	20240105	5290	-19.66	20230203	3795	11.99	20230726	0.81	N	008370	500	60 억		92068	N	N	0	N	00	N
60	20240111	100230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	0	3	0.00	3482105	817	11.83	4265	4270	4260	5530	2985	4260	4262.06	0.77	0	-84	4286	4272	4261	4247	4236	4267	4242	60	1270	500	2980	5	1	12000000	511	6.02	0.58	12	0.01	708.00	7382.00	5290	20230203	-19.47	3795	20230726	12.25	4385	-2.85	20240102	4230	0.71	20240105	5290	-19.47	20230203	3795	12.25	20230726	0.81	N	008370	500	60 억		92068	N	N	0	N	00	N
61	20240111	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	10	2	0.23	934525	219	3.17	4265	4270	4265	5530	2985	4260	4267.24	0.77	0	-111	4286	4272	4261	4247	4236	4267	4242	60	1270	500	2980	5	1	12000000	512	6.03	0.58	12	0.00	708.00	7382.00	5290	20230203	-19.28	3795	20230726	12.52	4385	-2.62	20240102	4230	0.95	20240105	5290	-19.28	20230203	3795	12.52	20230726	0.81	N	008370	500	60 억		92068	N	N	0	N	00	N
62	20240110	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	0	3	0.00	28644100	6725	76.98	4270	4275	4250	5530	2985	4260	4259.35	0.78	0	-944	4310	4285	4265	4240	4220	4275	4230	60	1270	500	2980	5	1	12000000	511	6.02	0.58	12	0.06	708.00	7382.00	5290	20230203	-19.47	3795	20230726	12.25	4385	-2.85	20240102	4230	0.71	20240105	5290	-19.47	20230203	3795	12.25	20230726	0.81	N	008370	500	60 억		93012	N	N	0	N	00	N
63	20240110	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	0	3	0.00	23405070	5494	62.89	4270	4275	4250	5530	2985	4260	4260.11	0.78	0	-849	4310	4285	4265	4240	4220	4275	4230	60	1270	500	2980	5	1	12000000	511	6.02	0.58	12	0.05	708.00	7382.00	5290	20230203	-19.47	3795	20230726	12.25	4385	-2.85	20240102	4230	0.71	20240105	5290	-19.47	20230203	3795	12.25	20230726	0.81	N	008370	500	60 억		93012	N	N	0	N	00	N
64	20240110	140230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-5	5	-0.12	18481550	4337	49.65	4270	4275	4250	5530	2985	4260	4261.37	0.78	0	-788	4310	4285	4265	4240	4220	4275	4230	60	1270	500	2980	5	1	12000000	511	6.01	0.58	12	0.04	708.00	7382.00	5290	20230203	-19.57	3795	20230726	12.12	4385	-2.96	20240102	4230	0.59	20240105	5290	-19.57	20230203	3795	12.12	20230726	0.81	N	008370	500	60 억		93012	N	N	0	N	00	N
65	20240110	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	5	2	0.12	17173075	4030	46.13	4270	4275	4250	5530	2985	4260	4261.31	0.78	0	-503	4310	4285	4265	4240	4220	4275	4230	60	1270	500	2980	5	1	12000000	512	6.02	0.58	12	0.03	708.00	7382.00	5290	20230203	-19.38	3795	20230726	12.38	4385	-2.74	20240102	4230	0.83	20240105	5290	-19.38	20230203	3795	12.38	20230726	0.81	N	008370	500	60 억		93012	N	N	0	N	00	N
66	20240110	120229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	5	2	0.12	14867490	3489	39.94	4270	4275	4250	5530	2985	4260	4261.25	0.78	0	-474	4310	4285	4265	4240	4220	4275	4230	60	1270	500	2980	5	1	12000000	512	6.02	0.58	12	0.03	708.00	7382.00	5290	20230203	-19.38	3795	20230726	12.38	4385	-2.74	20240102	4230	0.83	20240105	5290	-19.38	20230203	3795	12.38	20230726	0.81	N	008370	500	60 억		93012	N	N	0	N	00	N
67	20240110	110229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	5	2	0.12	12657015	2971	34.01	4270	4275	4250	5530	2985	4260	4260.19	0.78	0	-474	4310	4285	4265	4240	4220	4275	4230	60	1270	500	2980	5	1	12000000	512	6.02	0.58	12	0.02	708.00	7382.00	5290	20230203	-19.38	3795	20230726	12.38	4385	-2.74	20240102	4230	0.83	20240105	5290	-19.38	20230203	3795	12.38	20230726	0.81	N	008370	500	60 억		93012	N	N	0	N	00	N
68	20240110	100229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	5	2	0.12	10833510	2543	29.11	4270	4275	4250	5530	2985	4260	4260.13	0.78	0	-250	4310	4285	4265	4240	4220	4275	4230	60	1270	500	2980	5	1	12000000	512	6.02	0.58	12	0.02	708.00	7382.00	5290	20230203	-19.38	3795	20230726	12.38	4385	-2.74	20240102	4230	0.83	20240105	5290	-19.38	20230203	3795	12.38	20230726	0.81	N	008370	500	60 억		93012	N	N	0	N	00	N
69	20240110	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	0	3	0.00	0	0	0.00	0	0	0	5530	2985	4260	0.00	0.78	0	0	4310	4285	4265	4240	4220	4275	4230	60	1270	500	2980	5	1	12000000	511	6.02	0.58	12	0.00	708.00	7382.00	5290	20230203	-19.47	3795	20230726	12.25	4385	-2.85	20240102	4230	0.71	20240105	5290	-19.47	20230203	3795	12.25	20230726	0.81	N	008370	500	60 억		93012	N	N	0	N	00	N
70	20240109	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	5	2	0.12	37226685	8736	95.17	4280	4290	4245	5530	2980	4255	4261.30	0.79	0	-1492	4428	4341	4293	4206	4158	4317	4182	60	1275	500	2970	5	1	12000000	511	6.02	0.58	12	0.07	708.00	7382.00	5290	20230203	-19.47	3795	20230726	12.25	4385	-2.85	20240102	4230	0.71	20240105	5290	-19.47	20230203	3795	12.25	20230726	0.81	N	008370	500	60 억		94504	N	N	0	N	00	N
71	20240109	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	10	2	0.24	35680305	8373	91.22	4280	4290	4245	5530	2980	4255	4261.35	0.79	0	-1492	4428	4341	4293	4206	4158	4317	4182	60	1275	500	2970	5	1	12000000	512	6.02	0.58	12	0.07	708.00	7382.00	5290	20230203	-19.38	3795	20230726	12.38	4385	-2.74	20240102	4230	0.83	20240105	5290	-19.38	20230203	3795	12.38	20230726	0.81	N	008370	500	60 억		94504	N	N	0	N	00	N
72	20240109	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	20	2	0.47	34342290	8059	87.80	4280	4290	4245	5530	2980	4255	4261.36	0.79	0	-1412	4428	4341	4293	4206	4158	4317	4182	60	1275	500	2970	5	1	12000000	513	6.04	0.58	12	0.07	708.00	7382.00	5290	20230203	-19.19	3795	20230726	12.65	4385	-2.51	20240102	4230	1.06	20240105	5290	-19.19	20230203	3795	12.65	20230726	0.81	N	008370	500	60 억		94504	N	N	0	N	00	N
73	20240109	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	5	2	0.12	29759630	6985	76.10	4280	4290	4245	5530	2980	4255	4260.51	0.79	0	-1343	4428	4341	4293	4206	4158	4317	4182	60	1275	500	2970	5	1	12000000	511	6.02	0.58	12	0.06	708.00	7382.00	5290	20230203	-19.47	3795	20230726	12.25	4385	-2.85	20240102	4230	0.71	20240105	5290	-19.47	20230203	3795	12.25	20230726	0.81	N	008370	500	60 억		94504	N	N	0	N	00	N
74	20240109	120230	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	20	2	0.47	20336520	4769	51.96	4280	4290	4245	5530	2980	4255	4264.32	0.79	0	-1228	4428	4341	4293	4206	4158	4317	4182	60	1275	500	2970	5	1	12000000	513	6.04	0.58	12	0.04	708.00	7382.00	5290	20230203	-19.19	3795	20230726	12.65	4385	-2.51	20240102	4230	1.06	20240105	5290	-19.19	20230203	3795	12.65	20230726	0.81	N	008370	500	60 억		94504	N	N	0	N	00	N
75	20240109	110229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	20	2	0.47	12556700	2942	32.05	4280	4290	4250	5530	2980	4255	4268.08	0.79	0	-1026	4428	4341	4293	4206	4158	4317	4182	60	1275	500	2970	5	1	12000000	513	6.04	0.58	12	0.02	708.00	7382.00	5290	20230203	-19.19	3795	20230726	12.65	4385	-2.51	20240102	4230	1.06	20240105	5290	-19.19	20230203	3795	12.65	20230726	0.81	N	008370	500	60 억		94504	N	N	0	N	00	N
76	20240109	100229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-5	5	-0.12	9511555	2228	24.27	4280	4290	4250	5530	2980	4255	4269.10	0.79	0	-1023	4428	4341	4293	4206	4158	4317	4182	60	1275	500	2970	5	1	12000000	510	6.00	0.58	12	0.02	708.00	7382.00	5290	20230203	-19.66	3795	20230726	11.99	4385	-3.08	20240102	4230	0.47	20240105	5290	-19.66	20230203	3795	11.99	20230726	0.81	N	008370	500	60 억		94504	N	N	0	N	00	N
77	20240109	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	25	2	0.59	12840	3	0.03	4280	4280	4280	5530	2980	4255	4280.00	0.79	0	0	4428	4341	4293	4206	4158	4317	4182	60	1275	500	2970	5	1	12000000	514	6.05	0.58	12	0.00	708.00	7382.00	5290	20230203	-19.09	3795	20230726	12.78	4385	-2.39	20240102	4230	1.18	20240105	5290	-19.09	20230203	3795	12.78	20230726	0.81	N	008370	500	60 억		94504	N	N	0	N	00	N
78	20240108	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	10	2	0.24	38749630	9084	87.47	4380	4380	4245	5510	2975	4245	4265.70	0.80	0	-1327	4315	4280	4255	4220	4195	4267	4207	60	1265	500	2970	5	1	12000000	511	6.01	0.58	12	0.08	708.00	7382.00	5290	20230203	-19.57	3795	20230726	12.12	4385	-2.96	20240102	4230	0.59	20240105	5290	-19.57	20230203	3795	12.12	20230726	0.78	N	008370	500	60 억		95831	N	N	0	N	00	N
79	20240108	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	20	2	0.47	36266880	8501	81.86	4380	4380	4245	5510	2975	4245	4266.19	0.80	0	-1280	4315	4280	4255	4220	4195	4267	4207	60	1265	500	2970	5	1	12000000	512	6.02	0.58	12	0.07	708.00	7382.00	5290	20230203	-19.38	3795	20230726	12.38	4385	-2.74	20240102	4230	0.83	20240105	5290	-19.38	20230203	3795	12.38	20230726	0.78	N	008370	500	60 억		95831	N	N	0	N	00	N
80	20240108	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	15	2	0.35	31129205	7294	70.24	4380	4380	4245	5510	2975	4245	4267.78	0.80	0	-992	4315	4280	4255	4220	4195	4267	4207	60	1265	500	2970	5	1	12000000	511	6.02	0.58	12	0.06	708.00	7382.00	5290	20230203	-19.47	3795	20230726	12.25	4385	-2.85	20240102	4230	0.71	20240105	5290	-19.47	20230203	3795	12.25	20230726	0.78	N	008370	500	60 억		95831	N	N	0	N	00	N
81	20240108	130228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	15	2	0.35	28123745	6588	63.44	4380	4380	4245	5510	2975	4245	4268.94	0.80	0	-786	4315	4280	4255	4220	4195	4267	4207	60	1265	500	2970	5	1	12000000	511	6.02	0.58	12	0.05	708.00	7382.00	5290	20230203	-19.47	3795	20230726	12.25	4385	-2.85	20240102	4230	0.71	20240105	5290	-19.47	20230203	3795	12.25	20230726	0.78	N	008370	500	60 억		95831	N	N	0	N	00	N
82	20240108	120229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	20	2	0.47	18895230	4428	42.64	4380	4380	4245	5510	2975	4245	4267.22	0.80	0	-711	4315	4280	4255	4220	4195	4267	4207	60	1265	500	2970	5	1	12000000	512	6.02	0.58	12	0.04	708.00	7382.00	5290	20230203	-19.38	3795	20230726	12.38	4385	-2.74	20240102	4230	0.83	20240105	5290	-19.38	20230203	3795	12.38	20230726	0.78	N	008370	500	60 억		95831	N	N	0	N	00	N
83	20240108	110229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	10	2	0.24	17991925	4216	40.60	4380	4380	4245	5510	2975	4245	4267.53	0.80	0	-704	4315	4280	4255	4220	4195	4267	4207	60	1265	500	2970	5	1	12000000	511	6.01	0.58	12	0.04	708.00	7382.00	5290	20230203	-19.57	3795	20230726	12.12	4385	-2.96	20240102	4230	0.59	20240105	5290	-19.57	20230203	3795	12.12	20230726	0.78	N	008370	500	60 억		95831	N	N	0	N	00	N
84	20240108	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	5	2	0.12	13362235	3129	30.13	4380	4380	4245	5510	2975	4245	4270.45	0.80	0	-595	4315	4280	4255	4220	4195	4267	4207	60	1265	500	2970	5	1	12000000	510	6.00	0.58	12	0.03	708.00	7382.00	5290	20230203	-19.66	3795	20230726	11.99	4385	-3.08	20240102	4230	0.47	20240105	5290	-19.66	20230203	3795	11.99	20230726	0.78	N	008370	500	60 억		95831	N	N	0	N	00	N
85	20240108	090228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	20	2	0.47	1493210	341	3.28	4380	4380	4260	5510	2975	4245	4378.91	0.80	0	-4	4315	4280	4255	4220	4195	4267	4207	60	1265	500	2970	5	1	12000000	512	6.02	0.58	12	0.00	708.00	7382.00	5290	20230203	-19.38	3795	20230726	12.38	4385	-2.74	20240102	4230	0.83	20240105	5290	-19.38	20230203	3795	12.38	20230726	0.78	N	008370	500	60 억		95831	N	N	0	N	00	N
86	20240105	160228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	0	3	0.00	44042765	10385	72.07	4290	4290	4230	5510	2975	4245	4241.00	0.81	0	-1814	4318	4281	4263	4226	4208	4272	4217	60	1265	500	2970	5	1	12000000	509	6.00	0.58	12	0.09	708.00	7382.00	5290	20230203	-19.75	3795	20230726	11.86	4385	-3.19	20240102	4230	0.35	20240105	5290	-19.75	20230203	3795	11.86	20230726	0.78	N	008370	500	60 억		97644	N	N	0	N	00	N
87	20240105	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	-5	5	-0.12	40859355	9635	66.87	4290	4290	4230	5510	2975	4245	4240.72	0.81	0	-1642	4318	4281	4263	4226	4208	4272	4217	60	1265	500	2970	5	1	12000000	509	5.99	0.57	12	0.08	708.00	7382.00	5290	20230203	-19.85	3795	20230726	11.73	4385	-3.31	20240102	4230	0.24	20240105	5290	-19.85	20230203	3795	11.73	20230726	0.78	N	008370	500	60 억		97644	N	N	0	N	00	N
88	20240105	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-10	5	-0.24	34591640	8154	56.59	4290	4290	4235	5510	2975	4245	4242.29	0.81	0	-1497	4318	4281	4263	4226	4208	4272	4217	60	1265	500	2970	5	1	12000000	508	5.98	0.57	12	0.07	708.00	7382.00	5290	20230203	-19.94	3795	20230726	11.59	4385	-3.42	20240102	4235	0.00	20240105	5290	-19.94	20230203	3795	11.59	20230726	0.78	N	008370	500	60 억		97644	N	N	0	N	00	N
89	20240105	130228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	-5	5	-0.12	25388750	5983	41.52	4290	4290	4235	5510	2975	4245	4243.48	0.81	0	-736	4318	4281	4263	4226	4208	4272	4217	60	1265	500	2970	5	1	12000000	509	5.99	0.57	12	0.05	708.00	7382.00	5290	20230203	-19.85	3795	20230726	11.73	4385	-3.31	20240102	4235	0.12	20240105	5290	-19.85	20230203	3795	11.73	20230726	0.78	N	008370	500	60 억		97644	N	N	0	N	00	N
90	20240105	120229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	-10	5	-0.24	20474705	4824	33.48	4290	4290	4235	5510	2975	4245	4244.34	0.81	0	-718	4318	4281	4263	4226	4208	4272	4217	60	1265	500	2970	5	1	12000000	508	5.98	0.57	12	0.04	708.00	7382.00	5290	20230203	-19.94	3795	20230726	11.59	4385	-3.42	20240102	4235	0.00	20240105	5290	-19.94	20230203	3795	11.59	20230726	0.78	N	008370	500	60 억		97644	N	N	0	N	00	N
91	20240105	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	-5	5	-0.12	17069055	4020	27.90	4290	4290	4235	5510	2975	4245	4246.03	0.81	0	-711	4318	4281	4263	4226	4208	4272	4217	60	1265	500	2970	5	1	12000000	509	5.99	0.57	12	0.03	708.00	7382.00	5290	20230203	-19.85	3795	20230726	11.73	4385	-3.31	20240102	4235	0.12	20240105	5290	-19.85	20230203	3795	11.73	20230726	0.78	N	008370	500	60 억		97644	N	N	0	N	00	N
92	20240105	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4240	-5	5	-0.12	11413875	2685	18.63	4290	4290	4235	5510	2975	4245	4250.98	0.81	0	-711	4318	4281	4263	4226	4208	4272	4217	60	1265	500	2970	5	1	12000000	509	5.99	0.57	12	0.02	708.00	7382.00	5290	20230203	-19.85	3795	20230726	11.73	4385	-3.31	20240102	4235	0.12	20240105	5290	-19.85	20230203	3795	11.73	20230726	0.78	N	008370	500	60 억		97644	N	N	0	N	00	N
93	20240105	090228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	5	2	0.12	3796255	890	6.18	4290	4290	4250	5510	2975	4245	4265.46	0.81	0	-15	4318	4281	4263	4226	4208	4272	4217	60	1265	500	2970	5	1	12000000	510	6.00	0.58	12	0.01	708.00	7382.00	5290	20230203	-19.66	3795	20230726	11.99	4385	-3.08	20240102	4245	0.12	20240104	5290	-19.66	20230203	3795	11.99	20230726	0.78	N	008370	500	60 억		97644	N	N	0	N	00	N
94	20240104	160226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-35	5	-0.82	61354995	14408	68.10	4300	4300	4245	5560	3000	4280	4258.43	0.86	0	-5409	4370	4325	4290	4245	4210	4307	4227	60	1280	500	2990	5	1	12000000	509	6.00	0.58	12	0.12	708.00	7382.00	5290	20230203	-19.75	3795	20230726	11.86	4385	-3.19	20240102	4245	0.00	20240104	5290	-19.75	20230203	3795	11.86	20230726	0.80	N	008370	500	60 억		103050	N	N	0	N	00	N
95	20240104	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-35	5	-0.82	52931685	12425	58.73	4300	4300	4245	5560	3000	4280	4260.10	0.86	0	-5106	4370	4325	4290	4245	4210	4307	4227	60	1280	500	2990	5	1	12000000	509	6.00	0.58	12	0.10	708.00	7382.00	5290	20230203	-19.75	3795	20230726	11.86	4385	-3.19	20240102	4245	0.00	20240104	5290	-19.75	20230203	3795	11.86	20230726	0.80	N	008370	500	60 억		103050	N	N	0	N	00	N
96	20240104	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-25	5	-0.58	50671685	11893	56.22	4300	4300	4245	5560	3000	4280	4260.63	0.86	0	-4931	4370	4325	4290	4245	4210	4307	4227	60	1280	500	2990	5	1	12000000	511	6.01	0.58	12	0.10	708.00	7382.00	5290	20230203	-19.57	3795	20230726	12.12	4385	-2.96	20240102	4245	0.24	20240104	5290	-19.57	20230203	3795	12.12	20230726	0.80	N	008370	500	60 억		103050	N	N	0	N	00	N
97	20240104	130228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-25	5	-0.58	50029630	11742	55.50	4300	4300	4245	5560	3000	4280	4260.74	0.86	0	-4873	4370	4325	4290	4245	4210	4307	4227	60	1280	500	2990	5	1	12000000	511	6.01	0.58	12	0.10	708.00	7382.00	5290	20230203	-19.57	3795	20230726	12.12	4385	-2.96	20240102	4245	0.24	20240104	5290	-19.57	20230203	3795	12.12	20230726	0.80	N	008370	500	60 억		103050	N	N	0	N	00	N
98	20240104	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-30	5	-0.70	46582760	10931	51.67	4300	4300	4245	5560	3000	4280	4261.53	0.86	0	-4601	4370	4325	4290	4245	4210	4307	4227	60	1280	500	2990	5	1	12000000	510	6.00	0.58	12	0.09	708.00	7382.00	5290	20230203	-19.66	3795	20230726	11.99	4385	-3.08	20240102	4245	0.12	20240104	5290	-19.66	20230203	3795	11.99	20230726	0.80	N	008370	500	60 억		103050	N	N	0	N	00	N
99	20240104	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-20	5	-0.47	29551075	6924	32.73	4300	4300	4250	5560	3000	4280	4267.92	0.86	0	-2700	4370	4325	4290	4245	4210	4307	4227	60	1280	500	2990	5	1	12000000	511	6.02	0.58	12	0.06	708.00	7382.00	5290	20230203	-19.47	3795	20230726	12.25	4385	-2.85	20240102	4250	0.24	20240104	5290	-19.47	20230203	3795	12.25	20230726	0.80	N	008370	500	60 억		103050	N	N	0	N	00	N
100	20240104	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-5	5	-0.12	12343485	2885	13.64	4300	4300	4265	5560	3000	4280	4278.50	0.86	0	-881	4370	4325	4290	4245	4210	4307	4227	60	1280	500	2990	5	1	12000000	513	6.04	0.58	12	0.02	708.00	7382.00	5290	20230203	-19.19	3795	20230726	12.65	4385	-2.51	20240102	4255	0.47	20240103	5290	-19.19	20230203	3795	12.65	20230726	0.80	N	008370	500	60 억		103050	N	N	0	N	00	N
101	20240104	090228	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-5	5	-0.12	3011865	701	3.31	4300	4300	4275	5560	3000	4280	4296.53	0.86	0	-340	4370	4325	4290	4245	4210	4307	4227	60	1280	500	2990	5	1	12000000	513	6.04	0.58	12	0.01	708.00	7382.00	5290	20230203	-19.19	3795	20230726	12.65	4385	-2.51	20240102	4255	0.47	20240103	5290	-19.19	20230203	3795	12.65	20230726	0.80	N	008370	500	60 억		103050	N	N	0	N	00	N
102	20240103	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-55	5	-1.27	90617650	21155	95.09	4335	4335	4255	5630	3035	4335	4283.51	0.88	0	-2335	4438	4386	4333	4281	4228	4360	4255	60	1295	500	3030	5	1	12000000	514	6.05	0.58	12	0.18	708.00	7382.00	5330	20221227	-19.70	3795	20230726	12.78	4385	-2.39	20240102	4255	0.59	20240103	5290	-19.09	20230203	3795	12.78	20230726	0.78	N	008370	500	60 억		105380	N	N	0	N	00	N
103	20240103	150226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-50	5	-1.15	58925305	13734	61.73	4335	4335	4280	5630	3035	4335	4290.47	0.88	0	-1386	4438	4386	4333	4281	4228	4360	4255	60	1295	500	3030	5	1	12000000	514	6.05	0.58	12	0.11	708.00	7382.00	5330	20221227	-19.61	3795	20230726	12.91	4385	-2.28	20240102	4280	0.12	20240103	5290	-19.00	20230203	3795	12.91	20230726	0.78	N	008370	500	60 억		105380	N	N	0	N	00	N
104	20240103	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-45	5	-1.04	55893975	13027	58.55	4335	4335	4280	5630	3035	4335	4290.63	0.88	0	-876	4438	4386	4333	4281	4228	4360	4255	60	1295	500	3030	5	1	12000000	515	6.06	0.58	12	0.11	708.00	7382.00	5330	20221227	-19.51	3795	20230726	13.04	4385	-2.17	20240102	4280	0.23	20240103	5290	-18.90	20230203	3795	13.04	20230726	0.78	N	008370	500	60 억		105380	N	N	0	N	00	N
105	20240103	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-30	5	-0.69	28630360	6667	29.97	4335	4335	4280	5630	3035	4335	4294.34	0.88	0	-1267	4438	4386	4333	4281	4228	4360	4255	60	1295	500	3030	5	1	12000000	517	6.08	0.58	12	0.06	708.00	7382.00	5330	20221227	-19.23	3795	20230726	13.44	4385	-1.82	20240102	4280	0.58	20240103	5290	-18.62	20230203	3795	13.44	20230726	0.78	N	008370	500	60 억		105380	N	N	0	N	00	N
106	20240103	120229	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	-25	5	-0.58	27772995	6468	29.07	4335	4335	4280	5630	3035	4335	4293.91	0.88	0	-1147	4438	4386	4333	4281	4228	4360	4255	60	1295	500	3030	5	1	12000000	517	6.09	0.58	12	0.05	708.00	7382.00	5330	20221227	-19.14	3795	20230726	13.57	4385	-1.71	20240102	4280	0.70	20240103	5290	-18.53	20230203	3795	13.57	20230726	0.78	N	008370	500	60 억		105380	N	N	0	N	00	N
107	20240103	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-35	5	-0.81	26276515	6120	27.51	4335	4335	4280	5630	3035	4335	4293.55	0.88	0	-1150	4438	4386	4333	4281	4228	4360	4255	60	1295	500	3030	5	1	12000000	516	6.07	0.58	12	0.05	708.00	7382.00	5330	20221227	-19.32	3795	20230726	13.31	4385	-1.94	20240102	4280	0.47	20240103	5290	-18.71	20230203	3795	13.31	20230726	0.78	N	008370	500	60 억		105380	N	N	0	N	00	N
108	20240103	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-55	5	-1.27	21296180	4959	22.29	4335	4335	4280	5630	3035	4335	4294.45	0.88	0	-988	4438	4386	4333	4281	4228	4360	4255	60	1295	500	3030	5	1	12000000	514	6.05	0.58	12	0.04	708.00	7382.00	5330	20221227	-19.70	3795	20230726	12.78	4385	-2.39	20240102	4280	0.00	20240103	5290	-19.09	20230203	3795	12.78	20230726	0.78	N	008370	500	60 억		105380	N	N	0	N	00	N
109	20240103	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	-10	5	-0.23	1967975	454	2.04	4335	4335	4325	5630	3035	4335	4334.75	0.88	0	-12	4438	4386	4333	4281	4228	4360	4255	60	1295	500	3030	5	1	12000000	519	6.11	0.59	12	0.00	708.00	7382.00	5330	20221227	-18.86	3795	20230726	13.97	4385	-1.37	20240102	4280	1.05	20240102	5290	-18.24	20230203	3795	13.97	20230726	0.78	N	008370	500	60 억		105380	N	N	0	N	00	N
110	20240102	160226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	-10	5	-0.23	95606675	22202	244.52	4345	4385	4280	5640	3045	4345	4306.22	0.89	0	-1928	4388	4366	4343	4321	4298	4377	4332	60	1295	500	3040	5	1	12000000	520	6.12	0.59	12	0.19	708.00	7382.00	5330	20221227	-18.67	3795	20230726	14.23	4385	-1.14	20240102	4280	1.29	20240102	5290	-18.05	20230203	3795	14.23	20230726	0.77	N	008370	500	60 억		107322	N	N	0	N	00	N
111	20240102	150226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-40	5	-0.92	88439400	20545	226.27	4345	4385	4280	5640	3045	4345	4304.67	0.89	0	-1928	4388	4366	4343	4321	4298	4377	4332	60	1295	500	3040	5	1	12000000	517	6.08	0.58	12	0.17	708.00	7382.00	5330	20221227	-19.23	3795	20230726	13.44	4385	-1.82	20240102	4280	0.58	20240102	5290	-18.62	20230203	3795	13.44	20230726	0.77	N	008370	500	60 억		107322	N	N	0	N	00	N
112	20240102	140227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	-30	5	-0.69	79016025	18357	202.17	4345	4385	4280	5640	3045	4345	4304.41	0.89	0	-1633	4388	4366	4343	4321	4298	4377	4332	60	1295	500	3040	5	1	12000000	518	6.09	0.58	12	0.15	708.00	7382.00	5330	20221227	-19.04	3795	20230726	13.70	4385	-1.60	20240102	4280	0.82	20240102	5290	-18.43	20230203	3795	13.70	20230726	0.77	N	008370	500	60 억		107322	N	N	0	N	00	N
113	20240102	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-50	5	-1.15	62223445	14454	159.19	4345	4385	4280	5640	3045	4345	4304.93	0.89	0	-1281	4388	4366	4343	4321	4298	4377	4332	60	1295	500	3040	5	1	12000000	515	6.07	0.58	12	0.12	708.00	7382.00	5330	20221227	-19.42	3795	20230726	13.18	4385	-2.05	20240102	4280	0.35	20240102	5290	-18.81	20230203	3795	13.18	20230726	0.77	N	008370	500	60 억		107322	N	N	0	N	00	N
114	20240102	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-40	5	-0.92	54195840	12584	138.59	4345	4385	4280	5640	3045	4345	4306.73	0.89	0	-1153	4388	4366	4343	4321	4298	4377	4332	60	1295	500	3040	5	1	12000000	517	6.08	0.58	12	0.10	708.00	7382.00	5330	20221227	-19.23	3795	20230726	13.44	4385	-1.82	20240102	4280	0.58	20240102	5290	-18.62	20230203	3795	13.44	20230726	0.77	N	008370	500	60 억		107322	N	N	0	N	00	N
115	20240102	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-55	5	-1.27	37806035	8770	96.59	4345	4385	4280	5640	3045	4345	4310.84	0.89	0	-724	4388	4366	4343	4321	4298	4377	4332	60	1295	500	3040	5	1	12000000	515	6.06	0.58	12	0.07	708.00	7382.00	5330	20221227	-19.51	3795	20230726	13.04	4385	-2.17	20240102	4280	0.23	20240102	5290	-18.90	20230203	3795	13.04	20230726	0.77	N	008370	500	60 억		107322	N	N	0	N	00	N
116	20240102	100223	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	-5	5	-0.12	1007480	232	2.56	4345	4345	4330	5640	3045	4345	4342.59	0.89	0	-78	4388	4366	4343	4321	4298	4377	4332	60	1295	500	3040	5	1	12000000	521	6.13	0.59	12	0.00	708.00	7382.00	5330	20221227	-18.57	3795	20230726	14.36	4345	-0.12	20240102	4330	0.23	20240102	5290	-17.96	20230203	3795	14.36	20230726	0.77	N	008370	500	60 억		107322	N	N	0	N	00	N
117	20240102	090222	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	0	3	0.00	0	0	0.00	0	0	0	5640	3045	4345	0.00	0.89	0	0	4388	4366	4343	4321	4298	4377	4332	60	1295	500	3040	5	1	12000000	521	6.14	0.59	12	0.00	708.00	7382.00	5330	20221227	-18.48	3795	20230726	14.49	0	0.00	0	0	0.00	0	5290	-17.86	20230203	3795	14.49	20230726	0.77	N	008370	500	60 억		107322	N	N	0	N	00	N