KissMeData/045060/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	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-10	5	-0.31	22699760	7083	61.44	3200	3235	3165	4160	2240	3200	3204.82	1.05	0	-674	3243	3221	3198	3176	3153	3210	3165	85	960	500	2240	5	1	16941974	540	7.23	0.52	12	0.04	441.00	6078.00	3665	20230208	-12.96	2630	20231020	21.29	3255	-2.00	20240116	3070	3.91	20240105	3665	-12.96	20230208	2630	21.29	20231020	0.49	N	045060	500	84 억		178629	N	N	0	N	00	N
3	20240123	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-5	5	-0.16	20951610	6536	56.69	3200	3235	3165	4160	2240	3200	3205.57	1.05	0	-943	3243	3221	3198	3176	3153	3210	3165	85	960	500	2240	5	1	16941974	541	7.24	0.53	12	0.04	441.00	6078.00	3665	20230208	-12.82	2630	20231020	21.48	3255	-1.84	20240116	3070	4.07	20240105	3665	-12.82	20230208	2630	21.48	20231020	0.49	N	045060	500	84 억		178629	N	N	0	N	00	N
4	20240123	100509	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	0	3	0.00	17191210	5359	46.48	3200	3235	3165	4160	2240	3200	3207.91	1.05	0	-943	3243	3221	3198	3176	3153	3210	3165	85	960	500	2240	5	1	16941974	542	7.26	0.53	12	0.03	441.00	6078.00	3665	20230208	-12.69	2630	20231020	21.67	3255	-1.69	20240116	3070	4.23	20240105	3665	-12.69	20230208	2630	21.67	20231020	0.49	N	045060	500	84 억		178629	N	N	0	N	00	N
5	20240123	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	5	2	0.16	11472510	3571	30.97	3200	3235	3195	4160	2240	3200	3212.69	1.05	0	-575	3243	3221	3198	3176	3153	3210	3165	85	960	500	2240	5	1	16941974	543	7.27	0.53	12	0.02	441.00	6078.00	3665	20230208	-12.55	2630	20231020	21.86	3255	-1.54	20240116	3070	4.40	20240105	3665	-12.55	20230208	2630	21.86	20231020	0.49	N	045060	500	84 억		178629	N	N	0	N	00	N
6	20240119	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-10	5	-0.31	43873890	13730	78.62	3215	3215	3155	4175	2255	3215	3195.48	1.06	0	-837	3265	3240	3190	3165	3115	3252	3177	85	960	500	2250	5	1	16941974	543	7.27	0.53	12	0.08	441.00	6078.00	3665	20230208	-12.55	2630	20231020	21.86	3255	-1.54	20240116	3070	4.40	20240105	3665	-12.55	20230208	2630	21.86	20231020	0.50	N	045060	500	84 억		179904	N	N	0	N	00	N
7	20240119	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-15	5	-0.47	41231195	12905	73.90	3215	3215	3155	4175	2255	3215	3194.98	1.06	0	-535	3265	3240	3190	3165	3115	3252	3177	85	960	500	2250	5	1	16941974	542	7.26	0.53	12	0.08	441.00	6078.00	3665	20230208	-12.69	2630	20231020	21.67	3255	-1.69	20240116	3070	4.23	20240105	3665	-12.69	20230208	2630	21.67	20231020	0.50	N	045060	500	84 억		179904	N	N	0	N	00	N
8	20240119	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-40	5	-1.24	38394940	12010	68.77	3215	3215	3155	4175	2255	3215	3196.91	1.06	0	-331	3265	3240	3190	3165	3115	3252	3177	85	960	500	2250	5	1	16941974	538	7.20	0.52	12	0.07	441.00	6078.00	3665	20230208	-13.37	2630	20231020	20.72	3255	-2.46	20240116	3070	3.42	20240105	3665	-13.37	20230208	2630	20.72	20231020	0.50	N	045060	500	84 억		179904	N	N	0	N	00	N
9	20240119	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-20	5	-0.62	32217730	10063	57.62	3215	3215	3180	4175	2255	3215	3201.60	1.06	0	-417	3265	3240	3190	3165	3115	3252	3177	85	960	500	2250	5	1	16941974	541	7.24	0.53	12	0.06	441.00	6078.00	3665	20230208	-12.82	2630	20231020	21.48	3255	-1.84	20240116	3070	4.07	20240105	3665	-12.82	20230208	2630	21.48	20231020	0.50	N	045060	500	84 억		179904	N	N	0	N	00	N
10	20240119	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	-5	5	-0.16	18323925	5712	32.71	3215	3215	3195	4175	2255	3215	3207.97	1.06	0	-418	3265	3240	3190	3165	3115	3252	3177	85	960	500	2250	5	1	16941974	544	7.28	0.53	12	0.03	441.00	6078.00	3665	20230208	-12.41	2630	20231020	22.05	3255	-1.38	20240116	3070	4.56	20240105	3665	-12.41	20230208	2630	22.05	20231020	0.50	N	045060	500	84 억		179904	N	N	0	N	00	N
11	20240119	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	-5	5	-0.16	12868915	4015	22.99	3215	3215	3195	4175	2255	3215	3205.21	1.06	0	-360	3265	3240	3190	3165	3115	3252	3177	85	960	500	2250	5	1	16941974	544	7.28	0.53	12	0.02	441.00	6078.00	3665	20230208	-12.41	2630	20231020	22.05	3255	-1.38	20240116	3070	4.56	20240105	3665	-12.41	20230208	2630	22.05	20231020	0.50	N	045060	500	84 억		179904	N	N	0	N	00	N
12	20240119	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-10	5	-0.31	11754240	3667	21.00	3215	3215	3195	4175	2255	3215	3205.41	1.06	0	-356	3265	3240	3190	3165	3115	3252	3177	85	960	500	2250	5	1	16941974	543	7.27	0.53	12	0.02	441.00	6078.00	3665	20230208	-12.55	2630	20231020	21.86	3255	-1.54	20240116	3070	4.40	20240105	3665	-12.55	20230208	2630	21.86	20231020	0.50	N	045060	500	84 억		179904	N	N	0	N	00	N
13	20240119	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	0	3	0.00	2221565	691	3.96	3215	3215	3215	4175	2255	3215	3215.00	1.06	0	-101	3265	3240	3190	3165	3115	3252	3177	85	960	500	2250	5	1	16941974	545	7.29	0.53	12	0.00	441.00	6078.00	3665	20230208	-12.28	2630	20231020	22.24	3255	-1.23	20240116	3070	4.72	20240105	3665	-12.28	20230208	2630	22.24	20231020	0.50	N	045060	500	84 억		179904	N	N	0	N	00	N
14	20240118	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	55	2	1.74	54713300	17151	63.81	3140	3215	3140	4105	2215	3160	3190.16	1.07	0	-601	3273	3216	3183	3126	3093	3200	3110	85	945	500	2210	5	1	16941974	545	7.29	0.53	12	0.10	441.00	6078.00	3665	20230208	-12.28	2630	20231020	22.24	3255	-1.23	20240116	3070	4.72	20240105	3665	-12.28	20230208	2630	22.24	20231020	0.49	N	045060	500	84 억		180493	N	N	0	N	00	N
15	20240118	150506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	45	2	1.42	49148590	15417	57.35	3140	3215	3140	4105	2215	3160	3188.02	1.07	0	-603	3273	3216	3183	3126	3093	3200	3110	85	945	500	2210	5	1	16941974	543	7.27	0.53	12	0.09	441.00	6078.00	3665	20230208	-12.55	2630	20231020	21.86	3255	-1.54	20240116	3070	4.40	20240105	3665	-12.55	20230208	2630	21.86	20231020	0.49	N	045060	500	84 억		180493	N	N	0	N	00	N
16	20240118	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	35	2	1.11	45991085	14431	53.69	3140	3215	3140	4105	2215	3160	3187.04	1.07	0	-1009	3273	3216	3183	3126	3093	3200	3110	85	945	500	2210	5	1	16941974	541	7.24	0.53	12	0.09	441.00	6078.00	3665	20230208	-12.82	2630	20231020	21.48	3255	-1.84	20240116	3070	4.07	20240105	3665	-12.82	20230208	2630	21.48	20231020	0.49	N	045060	500	84 억		180493	N	N	0	N	00	N
17	20240118	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	55	2	1.74	40254275	12637	47.01	3140	3215	3140	4105	2215	3160	3185.51	1.07	0	-718	3273	3216	3183	3126	3093	3200	3110	85	945	500	2210	5	1	16941974	545	7.29	0.53	12	0.07	441.00	6078.00	3665	20230208	-12.28	2630	20231020	22.24	3255	-1.23	20240116	3070	4.72	20240105	3665	-12.28	20230208	2630	22.24	20231020	0.49	N	045060	500	84 억		180493	N	N	0	N	00	N
18	20240118	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	45	2	1.42	27487710	8655	32.20	3140	3215	3140	4105	2215	3160	3176.01	1.07	0	-649	3273	3216	3183	3126	3093	3200	3110	85	945	500	2210	5	1	16941974	543	7.27	0.53	12	0.05	441.00	6078.00	3665	20230208	-12.55	2630	20231020	21.86	3255	-1.54	20240116	3070	4.40	20240105	3665	-12.55	20230208	2630	21.86	20231020	0.49	N	045060	500	84 억		180493	N	N	0	N	00	N
19	20240118	110507	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	30	2	0.95	21000345	6631	24.67	3140	3200	3140	4105	2215	3160	3167.04	1.07	0	-544	3273	3216	3183	3126	3093	3200	3110	85	945	500	2210	5	1	16941974	540	7.23	0.52	12	0.04	441.00	6078.00	3665	20230208	-12.96	2630	20231020	21.29	3255	-2.00	20240116	3070	3.91	20240105	3665	-12.96	20230208	2630	21.29	20231020	0.49	N	045060	500	84 억		180493	N	N	0	N	00	N
20	20240118	100505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	30	2	0.95	12728085	4036	15.01	3140	3190	3140	4105	2215	3160	3153.58	1.07	0	-279	3273	3216	3183	3126	3093	3200	3110	85	945	500	2210	5	1	16941974	540	7.23	0.52	12	0.02	441.00	6078.00	3665	20230208	-12.96	2630	20231020	21.29	3255	-2.00	20240116	3070	3.91	20240105	3665	-12.96	20230208	2630	21.29	20231020	0.49	N	045060	500	84 억		180493	N	N	0	N	00	N
21	20240118	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	-15	5	-0.47	2080270	662	2.46	3140	3145	3140	4105	2215	3160	3141.30	1.07	0	-47	3273	3216	3183	3126	3093	3200	3110	85	945	500	2210	5	1	16941974	533	7.13	0.52	12	0.00	441.00	6078.00	3665	20230208	-14.19	2630	20231020	19.58	3255	-3.38	20240116	3070	2.44	20240105	3665	-14.19	20230208	2630	19.58	20231020	0.49	N	045060	500	84 억		180493	N	N	0	N	00	N
22	20240117	160503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-75	5	-2.32	84507750	26468	93.88	3200	3240	3150	4205	2265	3235	3192.83	1.07	0	-1182	3291	3262	3226	3197	3161	3277	3212	85	970	500	2260	5	1	16941974	535	7.17	0.52	12	0.16	441.00	6078.00	3665	20230208	-13.78	2630	20231020	20.15	3255	-2.92	20240116	3070	2.93	20240105	3665	-13.78	20230208	2630	20.15	20231020	0.50	N	045060	500	84 억		181545	N	N	0	N	00	N
23	20240117	150506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-80	5	-2.47	76796105	24023	85.21	3200	3240	3150	4205	2265	3235	3196.77	1.07	0	-668	3291	3262	3226	3197	3161	3277	3212	85	970	500	2260	5	1	16941974	535	7.15	0.52	12	0.14	441.00	6078.00	3665	20230208	-13.92	2630	20231020	19.96	3255	-3.07	20240116	3070	2.77	20240105	3665	-13.92	20230208	2630	19.96	20231020	0.50	N	045060	500	84 억		181545	N	N	0	N	00	N
24	20240117	140504	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-70	5	-2.16	67343070	21030	74.59	3200	3240	3160	4205	2265	3235	3202.24	1.07	0	-260	3291	3262	3226	3197	3161	3277	3212	85	970	500	2260	5	1	16941974	536	7.18	0.52	12	0.12	441.00	6078.00	3665	20230208	-13.64	2630	20231020	20.34	3255	-2.76	20240116	3070	3.09	20240105	3665	-13.64	20230208	2630	20.34	20231020	0.50	N	045060	500	84 억		181545	N	N	0	N	00	N
25	20240117	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	-70	5	-2.16	62934630	19638	69.65	3200	3240	3165	4205	2265	3235	3204.74	1.07	0	-258	3291	3262	3226	3197	3161	3277	3212	85	970	500	2260	5	1	16941974	536	7.18	0.52	12	0.12	441.00	6078.00	3665	20230208	-13.64	2630	20231020	20.34	3255	-2.76	20240116	3070	3.09	20240105	3665	-13.64	20230208	2630	20.34	20231020	0.50	N	045060	500	84 억		181545	N	N	0	N	00	N
26	20240117	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	0	3	0.00	25629575	7986	28.33	3200	3240	3200	4205	2265	3235	3209.31	1.07	0	-1109	3291	3262	3226	3197	3161	3277	3212	85	970	500	2260	5	1	16941974	548	7.34	0.53	12	0.05	441.00	6078.00	3665	20230208	-11.73	2630	20231020	23.00	3255	-0.61	20240116	3070	5.37	20240105	3665	-11.73	20230208	2630	23.00	20231020	0.50	N	045060	500	84 억		181545	N	N	0	N	00	N
27	20240117	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	0	3	0.00	24423150	7613	27.00	3200	3240	3200	4205	2265	3235	3208.08	1.07	0	-927	3291	3262	3226	3197	3161	3277	3212	85	970	500	2260	5	1	16941974	548	7.34	0.53	12	0.04	441.00	6078.00	3665	20230208	-11.73	2630	20231020	23.00	3255	-0.61	20240116	3070	5.37	20240105	3665	-11.73	20230208	2630	23.00	20231020	0.50	N	045060	500	84 억		181545	N	N	0	N	00	N
28	20240117	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	-35	5	-1.08	17356445	5418	19.22	3200	3215	3200	4205	2265	3235	3203.48	1.07	0	-838	3291	3262	3226	3197	3161	3277	3212	85	970	500	2260	5	1	16941974	542	7.26	0.53	12	0.03	441.00	6078.00	3665	20230208	-12.69	2630	20231020	21.67	3255	-1.69	20240116	3070	4.23	20240105	3665	-12.69	20230208	2630	21.67	20231020	0.50	N	045060	500	84 억		181545	N	N	0	N	00	N
29	20240117	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	-30	5	-0.93	2320005	725	2.57	3200	3205	3200	4205	2265	3235	3200.01	1.07	0	-29	3291	3262	3226	3197	3161	3277	3212	85	970	500	2260	5	1	16941974	543	7.27	0.53	12	0.00	441.00	6078.00	3665	20230208	-12.55	2630	20231020	21.86	3255	-1.54	20240116	3070	4.40	20240105	3665	-12.55	20230208	2630	21.86	20231020	0.50	N	045060	500	84 억		181545	N	N	0	N	00	N
30	20240116	160504	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	20	2	0.62	91179760	28181	108.32	3190	3255	3190	4175	2255	3215	3235.50	1.07	0	-275	3265	3240	3205	3180	3145	3252	3192	85	960	500	2250	5	1	16941974	548	7.34	0.53	12	0.17	441.00	6078.00	3665	20230208	-11.73	2630	20231020	23.00	3255	-0.61	20240116	3070	5.37	20240105	3665	-11.73	20230208	2630	23.00	20231020	0.50	N	045060	500	84 억		181790	N	N	0	N	00	N
31	20240116	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	20	2	0.62	88737460	27425	105.42	3190	3255	3190	4175	2255	3215	3235.64	1.07	0	-293	3265	3240	3205	3180	3145	3252	3192	85	960	500	2250	5	1	16941974	548	7.34	0.53	12	0.16	441.00	6078.00	3665	20230208	-11.73	2630	20231020	23.00	3255	-0.61	20240116	3070	5.37	20240105	3665	-11.73	20230208	2630	23.00	20231020	0.50	N	045060	500	84 억		181790	N	N	0	N	00	N
32	20240116	140505	57	100.00	KOSDAQ		화학	N	N	N	N		N	3220	5	2	0.16	75356090	23281	89.49	3190	3255	3190	4175	2255	3215	3236.81	1.07	0	-529	3265	3240	3205	3180	3145	3252	3192	85	960	500	2250	5	1	16941974	546	7.30	0.53	12	0.14	441.00	6078.00	3665	20230208	-12.14	2630	20231020	22.43	3255	-1.08	20240116	3070	4.89	20240105	3665	-12.14	20230208	2630	22.43	20231020	0.50	N	045060	500	84 억		181790	N	N	0	N	00	N
33	20240116	130504	57	100.00	KOSDAQ		화학	N	N	N	N		N	3250	35	2	1.09	70072875	21644	83.19	3190	3255	3190	4175	2255	3215	3237.52	1.07	0	-529	3265	3240	3205	3180	3145	3252	3192	85	960	500	2250	5	1	16941974	551	7.37	0.53	12	0.13	441.00	6078.00	3665	20230208	-11.32	2630	20231020	23.57	3255	-0.15	20240116	3070	5.86	20240105	3665	-11.32	20230208	2630	23.57	20231020	0.50	N	045060	500	84 억		181790	N	N	0	N	00	N
34	20240116	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3240	25	2	0.78	52282575	16154	62.09	3190	3255	3190	4175	2255	3215	3236.51	1.07	0	-424	3265	3240	3205	3180	3145	3252	3192	85	960	500	2250	5	1	16941974	549	7.35	0.53	12	0.10	441.00	6078.00	3665	20230208	-11.60	2630	20231020	23.19	3255	-0.46	20240116	3070	5.54	20240105	3665	-11.60	20230208	2630	23.19	20231020	0.50	N	045060	500	84 억		181790	N	N	0	N	00	N
35	20240116	110502	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	20	2	0.62	47235410	14594	56.10	3190	3255	3190	4175	2255	3215	3236.63	1.07	0	-424	3265	3240	3205	3180	3145	3252	3192	85	960	500	2250	5	1	16941974	548	7.34	0.53	12	0.09	441.00	6078.00	3665	20230208	-11.73	2630	20231020	23.00	3255	-0.61	20240116	3070	5.37	20240105	3665	-11.73	20230208	2630	23.00	20231020	0.50	N	045060	500	84 억		181790	N	N	0	N	00	N
36	20240116	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	40	2	1.24	32104470	9914	38.11	3190	3255	3190	4175	2255	3215	3238.30	1.07	0	-236	3265	3240	3205	3180	3145	3252	3192	85	960	500	2250	5	1	16941974	551	7.38	0.54	12	0.06	441.00	6078.00	3665	20230208	-11.19	2630	20231020	23.76	3255	0.00	20240116	3070	6.03	20240105	3665	-11.19	20230208	2630	23.76	20231020	0.50	N	045060	500	84 억		181790	N	N	0	N	00	N
37	20240116	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	-5	5	-0.16	1515890	475	1.83	3190	3210	3190	4175	2255	3215	3191.35	1.07	0	0	3265	3240	3205	3180	3145	3252	3192	85	960	500	2250	5	1	16941974	544	7.28	0.53	12	0.00	441.00	6078.00	3665	20230208	-12.41	2630	20231020	22.05	3230	-0.62	20240110	3070	4.56	20240105	3665	-12.41	20230208	2630	22.05	20231020	0.50	N	045060	500	84 억		181790	N	N	0	N	00	N
38	20240115	160502	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	15	2	0.47	83359375	26001	226.96	3170	3230	3170	4160	2240	3200	3206.02	1.07	0	-222	3220	3210	3195	3185	3170	3212	3187	85	960	500	2240	5	1	16941974	545	7.29	0.53	12	0.15	441.00	6078.00	3665	20230208	-12.28	2630	20231020	22.24	3230	0.00	20240110	3070	4.72	20240105	3665	-12.28	20230208	2630	22.24	20231020	0.50	N	045060	500	84 억		181946	N	N	0	N	00	N
39	20240115	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3215	15	2	0.47	79923540	24930	217.62	3170	3230	3170	4160	2240	3200	3205.93	1.07	0	-114	3220	3210	3195	3185	3170	3212	3187	85	960	500	2240	5	1	16941974	545	7.29	0.53	12	0.15	441.00	6078.00	3665	20230208	-12.28	2630	20231020	22.24	3230	0.00	20240110	3070	4.72	20240105	3665	-12.28	20230208	2630	22.24	20231020	0.50	N	045060	500	84 억		181946	N	N	0	N	00	N
40	20240115	140503	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	5	2	0.16	74180670	23144	202.03	3170	3230	3170	4160	2240	3200	3205.19	1.07	0	-93	3220	3210	3195	3185	3170	3212	3187	85	960	500	2240	5	1	16941974	543	7.27	0.53	12	0.14	441.00	6078.00	3665	20230208	-12.55	2630	20231020	21.86	3230	0.00	20240110	3070	4.40	20240105	3665	-12.55	20230208	2630	21.86	20231020	0.50	N	045060	500	84 억		181946	N	N	0	N	00	N
41	20240115	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	5	2	0.16	39117775	12222	106.69	3170	3215	3170	4160	2240	3200	3200.61	1.07	0	-356	3220	3210	3195	3185	3170	3212	3187	85	960	500	2240	5	1	16941974	543	7.27	0.53	12	0.07	441.00	6078.00	3665	20230208	-12.55	2630	20231020	21.86	3230	-0.77	20240110	3070	4.40	20240105	3665	-12.55	20230208	2630	21.86	20231020	0.50	N	045060	500	84 억		181946	N	N	0	N	00	N
42	20240115	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	10	2	0.31	36884170	11526	100.61	3170	3215	3170	4160	2240	3200	3200.08	1.07	0	-356	3220	3210	3195	3185	3170	3212	3187	85	960	500	2240	5	1	16941974	544	7.28	0.53	12	0.07	441.00	6078.00	3665	20230208	-12.41	2630	20231020	22.05	3230	-0.62	20240110	3070	4.56	20240105	3665	-12.41	20230208	2630	22.05	20231020	0.50	N	045060	500	84 억		181946	N	N	0	N	00	N
43	20240115	110501	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	5	2	0.16	21723285	6790	59.27	3170	3215	3170	4160	2240	3200	3199.30	1.07	0	-349	3220	3210	3195	3185	3170	3212	3187	85	960	500	2240	5	1	16941974	543	7.27	0.53	12	0.04	441.00	6078.00	3665	20230208	-12.55	2630	20231020	21.86	3230	-0.77	20240110	3070	4.40	20240105	3665	-12.55	20230208	2630	21.86	20231020	0.50	N	045060	500	84 억		181946	N	N	0	N	00	N
44	20240115	100500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	10	2	0.31	13147225	4113	35.90	3170	3215	3170	4160	2240	3200	3196.45	1.07	0	-314	3220	3210	3195	3185	3170	3212	3187	85	960	500	2240	5	1	16941974	544	7.28	0.53	12	0.02	441.00	6078.00	3665	20230208	-12.41	2630	20231020	22.05	3230	-0.62	20240110	3070	4.56	20240105	3665	-12.41	20230208	2630	22.05	20231020	0.50	N	045060	500	84 억		181946	N	N	0	N	00	N
45	20240115	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-5	5	-0.16	1450020	456	3.98	3170	3195	3170	4160	2240	3200	3176.52	1.07	0	-14	3220	3210	3195	3185	3170	3212	3187	85	960	500	2240	5	1	16941974	541	7.24	0.53	12	0.00	441.00	6078.00	3665	20230208	-12.82	2630	20231020	21.48	3230	-1.08	20240110	3070	4.07	20240105	3665	-12.82	20230208	2630	21.48	20231020	0.50	N	045060	500	84 억		181946	N	N	0	N	00	N
46	20240112	160458	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	0	3	0.00	36560755	11451	155.63	3200	3205	3180	4160	2240	3200	3192.80	1.08	0	-892	3233	3216	3188	3171	3143	3225	3180	85	960	500	2240	5	1	16941974	542	7.26	0.53	12	0.07	441.00	6078.00	3665	20230208	-12.69	2630	20231020	21.67	3230	-0.93	20240110	3070	4.23	20240105	3665	-12.69	20230208	2630	21.67	20231020	0.50	N	045060	500	84 억		182655	N	N	0	N	00	N
47	20240112	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-5	5	-0.16	33377960	10457	142.12	3200	3205	3180	4160	2240	3200	3191.93	1.08	0	-730	3233	3216	3188	3171	3143	3225	3180	85	960	500	2240	5	1	16941974	541	7.24	0.53	12	0.06	441.00	6078.00	3665	20230208	-12.82	2630	20231020	21.48	3230	-1.08	20240110	3070	4.07	20240105	3665	-12.82	20230208	2630	21.48	20231020	0.50	N	045060	500	84 억		182655	N	N	0	N	00	N
48	20240112	140500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	0	3	0.00	28932295	9062	123.16	3200	3205	3180	4160	2240	3200	3192.71	1.08	0	-438	3233	3216	3188	3171	3143	3225	3180	85	960	500	2240	5	1	16941974	542	7.26	0.53	12	0.05	441.00	6078.00	3665	20230208	-12.69	2630	20231020	21.67	3230	-0.93	20240110	3070	4.23	20240105	3665	-12.69	20230208	2630	21.67	20231020	0.50	N	045060	500	84 억		182655	N	N	0	N	00	N
49	20240112	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	0	3	0.00	22779755	7133	96.94	3200	3205	3180	4160	2240	3200	3193.57	1.08	0	-472	3233	3216	3188	3171	3143	3225	3180	85	960	500	2240	5	1	16941974	542	7.26	0.53	12	0.04	441.00	6078.00	3665	20230208	-12.69	2630	20231020	21.67	3230	-0.93	20240110	3070	4.23	20240105	3665	-12.69	20230208	2630	21.67	20231020	0.50	N	045060	500	84 억		182655	N	N	0	N	00	N
50	20240112	120500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-10	5	-0.31	17756775	5562	75.59	3200	3205	3180	4160	2240	3200	3192.52	1.08	0	-415	3233	3216	3188	3171	3143	3225	3180	85	960	500	2240	5	1	16941974	540	7.23	0.52	12	0.03	441.00	6078.00	3665	20230208	-12.96	2630	20231020	21.29	3230	-1.24	20240110	3070	3.91	20240105	3665	-12.96	20230208	2630	21.29	20231020	0.50	N	045060	500	84 억		182655	N	N	0	N	00	N
51	20240112	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	-5	5	-0.16	12945580	4056	55.12	3200	3205	3180	4160	2240	3200	3191.71	1.08	0	-732	3233	3216	3188	3171	3143	3225	3180	85	960	500	2240	5	1	16941974	541	7.24	0.53	12	0.02	441.00	6078.00	3665	20230208	-12.82	2630	20231020	21.48	3230	-1.08	20240110	3070	4.07	20240105	3665	-12.82	20230208	2630	21.48	20231020	0.50	N	045060	500	84 억		182655	N	N	0	N	00	N
52	20240112	100458	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-20	5	-0.62	9742085	3052	41.48	3200	3205	3180	4160	2240	3200	3192.03	1.08	0	-665	3233	3216	3188	3171	3143	3225	3180	85	960	500	2240	5	1	16941974	539	7.21	0.52	12	0.02	441.00	6078.00	3665	20230208	-13.23	2630	20231020	20.91	3230	-1.55	20240110	3070	3.58	20240105	3665	-13.23	20230208	2630	20.91	20231020	0.50	N	045060	500	84 억		182655	N	N	0	N	00	N
53	20240112	090458	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	0	3	0.00	1977600	618	8.40	3200	3200	3200	4160	2240	3200	3200.00	1.08	0	10	3233	3216	3188	3171	3143	3225	3180	85	960	500	2240	5	1	16941974	542	7.26	0.53	12	0.00	441.00	6078.00	3665	20230208	-12.69	2630	20231020	21.67	3230	-0.93	20240110	3070	4.23	20240105	3665	-12.69	20230208	2630	21.67	20231020	0.50	N	045060	500	84 억		182655	N	N	0	N	00	N
54	20240111	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	15	2	0.47	23443140	7357	69.13	3160	3205	3160	4140	2230	3185	3186.51	1.08	0	-212	3255	3220	3195	3160	3135	3207	3147	85	955	500	2220	5	1	16941974	542	7.26	0.53	12	0.04	441.00	6078.00	3665	20230208	-12.69	2630	20231020	21.67	3230	-0.93	20240110	3070	4.23	20240105	3665	-12.69	20230208	2630	21.67	20231020	0.50	N	045060	500	84 억		182230	N	N	0	N	00	N
55	20240111	150459	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	15	2	0.47	22230745	6977	65.55	3160	3205	3160	4140	2230	3185	3186.29	1.08	0	-348	3255	3220	3195	3160	3135	3207	3147	85	955	500	2220	5	1	16941974	542	7.26	0.53	12	0.04	441.00	6078.00	3665	20230208	-12.69	2630	20231020	21.67	3230	-0.93	20240110	3070	4.23	20240105	3665	-12.69	20230208	2630	21.67	20231020	0.50	N	045060	500	84 억		182230	N	N	0	N	00	N
56	20240111	140458	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	10	2	0.31	20384325	6399	60.12	3160	3205	3160	4140	2230	3185	3185.55	1.08	0	-162	3255	3220	3195	3160	3135	3207	3147	85	955	500	2220	5	1	16941974	541	7.24	0.53	12	0.04	441.00	6078.00	3665	20230208	-12.82	2630	20231020	21.48	3230	-1.08	20240110	3070	4.07	20240105	3665	-12.82	20230208	2630	21.48	20231020	0.50	N	045060	500	84 억		182230	N	N	0	N	00	N
57	20240111	130456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	0	3	0.00	16402300	5149	48.38	3160	3205	3160	4140	2230	3185	3185.53	1.08	0	-365	3255	3220	3195	3160	3135	3207	3147	85	955	500	2220	5	1	16941974	540	7.22	0.52	12	0.03	441.00	6078.00	3665	20230208	-13.10	2630	20231020	21.10	3230	-1.39	20240110	3070	3.75	20240105	3665	-13.10	20230208	2630	21.10	20231020	0.50	N	045060	500	84 억		182230	N	N	0	N	00	N
58	20240111	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	0	3	0.00	12881205	4043	37.99	3160	3205	3160	4140	2230	3185	3186.05	1.08	0	-365	3255	3220	3195	3160	3135	3207	3147	85	955	500	2220	5	1	16941974	540	7.22	0.52	12	0.02	441.00	6078.00	3665	20230208	-13.10	2630	20231020	21.10	3230	-1.39	20240110	3070	3.75	20240105	3665	-13.10	20230208	2630	21.10	20231020	0.50	N	045060	500	84 억		182230	N	N	0	N	00	N
59	20240111	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-5	5	-0.16	11495730	3608	33.90	3160	3205	3160	4140	2230	3185	3186.18	1.08	0	-365	3255	3220	3195	3160	3135	3207	3147	85	955	500	2220	5	1	16941974	539	7.21	0.52	12	0.02	441.00	6078.00	3665	20230208	-13.23	2630	20231020	20.91	3230	-1.55	20240110	3070	3.58	20240105	3665	-13.23	20230208	2630	20.91	20231020	0.50	N	045060	500	84 억		182230	N	N	0	N	00	N
60	20240111	100458	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	15	2	0.47	5006555	1573	14.78	3160	3205	3160	4140	2230	3185	3182.81	1.08	0	-364	3255	3220	3195	3160	3135	3207	3147	85	955	500	2220	5	1	16941974	542	7.26	0.53	12	0.01	441.00	6078.00	3665	20230208	-12.69	2630	20231020	21.67	3230	-0.93	20240110	3070	4.23	20240105	3665	-12.69	20230208	2630	21.67	20231020	0.50	N	045060	500	84 억		182230	N	N	0	N	00	N
61	20240111	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-25	5	-0.78	780520	247	2.32	3160	3160	3160	4140	2230	3185	3160.00	1.08	0	0	3255	3220	3195	3160	3135	3207	3147	85	955	500	2220	5	1	16941974	535	7.17	0.52	12	0.00	441.00	6078.00	3665	20230208	-13.78	2630	20231020	20.15	3230	-2.17	20240110	3070	2.93	20240105	3665	-13.78	20230208	2630	20.15	20231020	0.50	N	045060	500	84 억		182230	N	N	0	N	00	N
62	20240110	160456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-5	5	-0.16	33846835	10643	59.66	3230	3230	3170	4145	2235	3190	3180.20	1.08	0	-1	3246	3217	3191	3162	3136	3205	3150	85	955	500	2230	5	1	16941974	540	7.22	0.52	12	0.06	441.00	6078.00	3665	20230208	-13.10	2630	20231020	21.10	3230	-1.39	20240110	3070	3.75	20240105	3665	-13.10	20230208	2630	21.10	20231020	0.52	N	045060	500	84 억		182547	N	N	0	N	00	N
63	20240110	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-5	5	-0.16	31262995	9831	55.11	3230	3230	3170	4145	2235	3190	3180.04	1.08	0	87	3246	3217	3191	3162	3136	3205	3150	85	955	500	2230	5	1	16941974	540	7.22	0.52	12	0.06	441.00	6078.00	3665	20230208	-13.10	2630	20231020	21.10	3230	-1.39	20240110	3070	3.75	20240105	3665	-13.10	20230208	2630	21.10	20231020	0.52	N	045060	500	84 억		182547	N	N	0	N	00	N
64	20240110	140458	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-10	5	-0.31	27415950	8619	48.31	3230	3230	3170	4145	2235	3190	3180.87	1.08	0	111	3246	3217	3191	3162	3136	3205	3150	85	955	500	2230	5	1	16941974	539	7.21	0.52	12	0.05	441.00	6078.00	3665	20230208	-13.23	2630	20231020	20.91	3230	-1.55	20240110	3070	3.58	20240105	3665	-13.23	20230208	2630	20.91	20231020	0.52	N	045060	500	84 억		182547	N	N	0	N	00	N
65	20240110	130456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	-10	5	-0.31	26432365	8309	46.58	3230	3230	3170	4145	2235	3190	3181.17	1.08	0	114	3246	3217	3191	3162	3136	3205	3150	85	955	500	2230	5	1	16941974	539	7.21	0.52	12	0.05	441.00	6078.00	3665	20230208	-13.23	2630	20231020	20.91	3230	-1.55	20240110	3070	3.58	20240105	3665	-13.23	20230208	2630	20.91	20231020	0.52	N	045060	500	84 억		182547	N	N	0	N	00	N
66	20240110	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-5	5	-0.16	22679330	7130	39.97	3230	3230	3170	4145	2235	3190	3180.83	1.08	0	427	3246	3217	3191	3162	3136	3205	3150	85	955	500	2230	5	1	16941974	540	7.22	0.52	12	0.04	441.00	6078.00	3665	20230208	-13.10	2630	20231020	21.10	3230	-1.39	20240110	3070	3.75	20240105	3665	-13.10	20230208	2630	21.10	20231020	0.52	N	045060	500	84 억		182547	N	N	0	N	00	N
67	20240110	110457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-5	5	-0.16	21074175	6624	37.13	3230	3230	3170	4145	2235	3190	3181.49	1.08	0	424	3246	3217	3191	3162	3136	3205	3150	85	955	500	2230	5	1	16941974	540	7.22	0.52	12	0.04	441.00	6078.00	3665	20230208	-13.10	2630	20231020	21.10	3230	-1.39	20240110	3070	3.75	20240105	3665	-13.10	20230208	2630	21.10	20231020	0.52	N	045060	500	84 억		182547	N	N	0	N	00	N
68	20240110	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	-15	5	-0.47	11131555	3494	19.59	3230	3230	3175	4145	2235	3190	3185.91	1.08	0	208	3246	3217	3191	3162	3136	3205	3150	85	955	500	2230	5	1	16941974	538	7.20	0.52	12	0.02	441.00	6078.00	3665	20230208	-13.37	2630	20231020	20.72	3230	-1.70	20240110	3070	3.42	20240105	3665	-13.37	20230208	2630	20.72	20231020	0.52	N	045060	500	84 억		182547	N	N	0	N	00	N
69	20240110	090455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	0	3	0.00	906335	281	1.58	3230	3230	3190	4145	2235	3190	3225.39	1.08	0	237	3246	3217	3191	3162	3136	3205	3150	85	955	500	2230	5	1	16941974	540	7.23	0.52	12	0.00	441.00	6078.00	3665	20230208	-12.96	2630	20231020	21.29	3230	-1.24	20240110	3070	3.91	20240105	3665	-12.96	20230208	2630	21.29	20231020	0.52	N	045060	500	84 억		182547	N	N	0	N	00	N
70	20240109	160454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-10	5	-0.31	56250910	17668	91.69	3220	3220	3165	4160	2240	3200	3183.77	1.07	0	410	3260	3230	3170	3140	3080	3245	3155	85	960	500	2240	5	1	16941974	540	7.23	0.52	12	0.10	441.00	6078.00	3665	20230208	-12.96	2630	20231020	21.29	3220	-0.93	20240109	3070	3.91	20240105	3665	-12.96	20230208	2630	21.29	20231020	0.51	N	045060	500	84 억		182019	N	N	0	N	00	N
71	20240109	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3185	-15	5	-0.47	53850535	16916	87.78	3220	3220	3165	4160	2240	3200	3183.41	1.07	0	378	3260	3230	3170	3140	3080	3245	3155	85	960	500	2240	5	1	16941974	540	7.22	0.52	12	0.10	441.00	6078.00	3665	20230208	-13.10	2630	20231020	21.10	3220	-1.09	20240109	3070	3.75	20240105	3665	-13.10	20230208	2630	21.10	20231020	0.51	N	045060	500	84 억		182019	N	N	0	N	00	N
72	20240109	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-30	5	-0.94	51647985	16223	84.19	3220	3220	3165	4160	2240	3200	3183.63	1.07	0	356	3260	3230	3170	3140	3080	3245	3155	85	960	500	2240	5	1	16941974	537	7.19	0.52	12	0.10	441.00	6078.00	3665	20230208	-13.51	2630	20231020	20.53	3220	-1.55	20240109	3070	3.26	20240105	3665	-13.51	20230208	2630	20.53	20231020	0.51	N	045060	500	84 억		182019	N	N	0	N	00	N
73	20240109	130455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-30	5	-0.94	48859995	15344	79.63	3220	3220	3165	4160	2240	3200	3184.31	1.07	0	356	3260	3230	3170	3140	3080	3245	3155	85	960	500	2240	5	1	16941974	537	7.19	0.52	12	0.09	441.00	6078.00	3665	20230208	-13.51	2630	20231020	20.53	3220	-1.55	20240109	3070	3.26	20240105	3665	-13.51	20230208	2630	20.53	20231020	0.51	N	045060	500	84 억		182019	N	N	0	N	00	N
74	20240109	120459	57	100.00	KOSDAQ		화학	N	N	N	N		N	3205	5	2	0.16	33279790	10440	54.18	3220	3220	3165	4160	2240	3200	3187.72	1.07	0	71	3260	3230	3170	3140	3080	3245	3155	85	960	500	2240	5	1	16941974	543	7.27	0.53	12	0.06	441.00	6078.00	3665	20230208	-12.55	2630	20231020	21.86	3220	-0.47	20240109	3070	4.40	20240105	3665	-12.55	20230208	2630	21.86	20231020	0.51	N	045060	500	84 억		182019	N	N	0	N	00	N
75	20240109	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	-10	5	-0.31	24652670	7744	40.19	3220	3220	3165	4160	2240	3200	3183.45	1.07	0	115	3260	3230	3170	3140	3080	3245	3155	85	960	500	2240	5	1	16941974	540	7.23	0.52	12	0.05	441.00	6078.00	3665	20230208	-12.96	2630	20231020	21.29	3220	-0.93	20240109	3070	3.91	20240105	3665	-12.96	20230208	2630	21.29	20231020	0.51	N	045060	500	84 억		182019	N	N	0	N	00	N
76	20240109	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	-30	5	-0.94	23243940	7300	37.88	3220	3220	3165	4160	2240	3200	3184.10	1.07	0	171	3260	3230	3170	3140	3080	3245	3155	85	960	500	2240	5	1	16941974	537	7.19	0.52	12	0.04	441.00	6078.00	3665	20230208	-13.51	2630	20231020	20.53	3220	-1.55	20240109	3070	3.26	20240105	3665	-13.51	20230208	2630	20.53	20231020	0.51	N	045060	500	84 억		182019	N	N	0	N	00	N
77	20240109	090455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3210	10	2	0.31	2409035	749	3.89	3220	3220	3205	4160	2240	3200	3216.34	1.07	0	17	3260	3230	3170	3140	3080	3245	3155	85	960	500	2240	5	1	16941974	544	7.28	0.53	12	0.00	441.00	6078.00	3665	20230208	-12.41	2630	20231020	22.05	3220	-0.31	20240109	3070	4.56	20240105	3665	-12.41	20230208	2630	22.05	20231020	0.51	N	045060	500	84 억		182019	N	N	0	N	00	N
78	20240108	160455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3200	35	2	1.11	60598915	19269	119.00	3165	3200	3110	4110	2220	3165	3144.89	1.08	0	-328	3235	3200	3135	3100	3035	3217	3117	85	945	500	2210	5	1	16941974	542	7.26	0.53	12	0.11	441.00	6078.00	3665	20230208	-12.69	2630	20231020	21.67	3200	0.00	20240108	3070	4.23	20240105	3665	-12.69	20230208	2630	21.67	20231020	0.50	N	045060	500	84 억		182347	N	N	0	N	00	N
79	20240108	150455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	-55	5	-1.74	45669885	14547	89.84	3165	3165	3110	4110	2220	3165	3139.47	1.08	0	1196	3235	3200	3135	3100	3035	3217	3117	85	945	500	2210	5	1	16941974	527	7.05	0.51	12	0.09	441.00	6078.00	3665	20230208	-15.14	2630	20231020	18.25	3180	-2.20	20240104	3070	1.30	20240105	3665	-15.14	20230208	2630	18.25	20231020	0.50	N	045060	500	84 억		182347	N	N	0	N	00	N
80	20240108	140455	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	-15	5	-0.47	28627530	9085	56.11	3165	3165	3110	4110	2220	3165	3151.07	1.08	0	-679	3235	3200	3135	3100	3035	3217	3117	85	945	500	2210	5	1	16941974	534	7.14	0.52	12	0.05	441.00	6078.00	3665	20230208	-14.05	2630	20231020	19.77	3180	-0.94	20240104	3070	2.61	20240105	3665	-14.05	20230208	2630	19.77	20231020	0.50	N	045060	500	84 억		182347	N	N	0	N	00	N
81	20240108	130454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	-5	5	-0.16	26025410	8260	51.01	3165	3165	3110	4110	2220	3165	3150.77	1.08	0	-679	3235	3200	3135	3100	3035	3217	3117	85	945	500	2210	5	1	16941974	535	7.17	0.52	12	0.05	441.00	6078.00	3665	20230208	-13.78	2630	20231020	20.15	3180	-0.63	20240104	3070	2.93	20240105	3665	-13.78	20230208	2630	20.15	20231020	0.50	N	045060	500	84 억		182347	N	N	0	N	00	N
82	20240108	120456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-10	5	-0.32	17901020	5688	35.13	3165	3165	3110	4110	2220	3165	3147.15	1.08	0	-564	3235	3200	3135	3100	3035	3217	3117	85	945	500	2210	5	1	16941974	535	7.15	0.52	12	0.03	441.00	6078.00	3665	20230208	-13.92	2630	20231020	19.96	3180	-0.79	20240104	3070	2.77	20240105	3665	-13.92	20230208	2630	19.96	20231020	0.50	N	045060	500	84 억		182347	N	N	0	N	00	N
83	20240108	110456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-10	5	-0.32	15127000	4809	29.70	3165	3165	3110	4110	2220	3165	3145.55	1.08	0	-534	3235	3200	3135	3100	3035	3217	3117	85	945	500	2210	5	1	16941974	535	7.15	0.52	12	0.03	441.00	6078.00	3665	20230208	-13.92	2630	20231020	19.96	3180	-0.79	20240104	3070	2.77	20240105	3665	-13.92	20230208	2630	19.96	20231020	0.50	N	045060	500	84 억		182347	N	N	0	N	00	N
84	20240108	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	-30	5	-0.95	7955680	2532	15.64	3165	3165	3110	4110	2220	3165	3142.04	1.08	0	-319	3235	3200	3135	3100	3035	3217	3117	85	945	500	2210	5	1	16941974	531	7.11	0.52	12	0.01	441.00	6078.00	3665	20230208	-14.46	2630	20231020	19.20	3180	-1.42	20240104	3070	2.12	20240105	3665	-14.46	20230208	2630	19.20	20231020	0.50	N	045060	500	84 억		182347	N	N	0	N	00	N
85	20240108	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-35	5	-1.11	2262020	717	4.43	3165	3165	3130	4110	2220	3165	3154.81	1.08	0	-203	3235	3200	3135	3100	3035	3217	3117	85	945	500	2210	5	1	16941974	530	7.10	0.51	12	0.00	441.00	6078.00	3665	20230208	-14.60	2630	20231020	19.01	3180	-1.57	20240104	3070	1.95	20240105	3665	-14.60	20230208	2630	19.01	20231020	0.50	N	045060	500	84 억		182347	N	N	0	N	00	N
86	20240105	160454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3165	45	2	1.44	50359960	16184	142.00	3120	3170	3070	4055	2185	3120	3111.71	1.07	0	-1360	3210	3165	3135	3090	3060	3187	3112	85	935	500	2180	5	1	16941974	536	7.18	0.52	12	0.10	441.00	6078.00	3665	20230208	-13.64	2630	20231020	20.34	3180	-0.47	20240104	3070	3.09	20240105	3665	-13.64	20230208	2630	20.34	20231020	0.50	N	045060	500	84 억		181469	N	N	0	N	00	N
87	20240105	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3080	-40	5	-1.28	39713685	12740	111.78	3120	3170	3080	4055	2185	3120	3117.24	1.07	0	-1386	3210	3165	3135	3090	3060	3187	3112	85	935	500	2180	5	1	16941974	522	6.98	0.51	12	0.08	441.00	6078.00	3665	20230208	-15.96	2630	20231020	17.11	3180	-3.14	20240104	3080	0.00	20240105	3665	-15.96	20230208	2630	17.11	20231020	0.50	N	045060	500	84 억		181469	N	N	0	N	00	N
88	20240105	140452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	20	2	0.64	18936430	6027	52.88	3120	3170	3115	4055	2185	3120	3141.94	1.07	0	-868	3210	3165	3135	3090	3060	3187	3112	85	935	500	2180	5	1	16941974	532	7.12	0.52	12	0.04	441.00	6078.00	3665	20230208	-14.32	2630	20231020	19.39	3180	-1.26	20240104	3090	1.62	20240103	3665	-14.32	20230208	2630	19.39	20231020	0.50	N	045060	500	84 억		181469	N	N	0	N	00	N
89	20240105	130454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	30	2	0.96	9693330	3086	27.08	3120	3170	3115	4055	2185	3120	3141.08	1.07	0	-610	3210	3165	3135	3090	3060	3187	3112	85	935	500	2180	5	1	16941974	534	7.14	0.52	12	0.02	441.00	6078.00	3665	20230208	-14.05	2630	20231020	19.77	3180	-0.94	20240104	3090	1.94	20240103	3665	-14.05	20230208	2630	19.77	20231020	0.50	N	045060	500	84 억		181469	N	N	0	N	00	N
90	20240105	120454	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	30	2	0.96	8965640	2855	25.05	3120	3170	3115	4055	2185	3120	3140.34	1.07	0	-603	3210	3165	3135	3090	3060	3187	3112	85	935	500	2180	5	1	16941974	534	7.14	0.52	12	0.02	441.00	6078.00	3665	20230208	-14.05	2630	20231020	19.77	3180	-0.94	20240104	3090	1.94	20240103	3665	-14.05	20230208	2630	19.77	20231020	0.50	N	045060	500	84 억		181469	N	N	0	N	00	N
91	20240105	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	30	2	0.96	8476745	2700	23.69	3120	3170	3115	4055	2185	3120	3139.55	1.07	0	-535	3210	3165	3135	3090	3060	3187	3112	85	935	500	2180	5	1	16941974	534	7.14	0.52	12	0.02	441.00	6078.00	3665	20230208	-14.05	2630	20231020	19.77	3180	-0.94	20240104	3090	1.94	20240103	3665	-14.05	20230208	2630	19.77	20231020	0.50	N	045060	500	84 억		181469	N	N	0	N	00	N
92	20240105	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	40	2	1.28	4458270	1427	12.52	3120	3160	3115	4055	2185	3120	3124.23	1.07	0	-352	3210	3165	3135	3090	3060	3187	3112	85	935	500	2180	5	1	16941974	535	7.17	0.52	12	0.01	441.00	6078.00	3665	20230208	-13.78	2630	20231020	20.15	3180	-0.63	20240104	3090	2.27	20240103	3665	-13.78	20230208	2630	20.15	20231020	0.50	N	045060	500	84 억		181469	N	N	0	N	00	N
93	20240105	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-5	5	-0.16	1198070	384	3.37	3120	3120	3115	4055	2185	3120	3119.97	1.07	0	-368	3210	3165	3135	3090	3060	3187	3112	85	935	500	2180	5	1	16941974	528	7.06	0.51	12	0.00	441.00	6078.00	3665	20230208	-15.01	2630	20231020	18.44	3180	-2.04	20240104	3090	0.81	20240103	3665	-15.01	20230208	2630	18.44	20231020	0.50	N	045060	500	84 억		181469	N	N	0	N	00	N
94	20240104	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	5	2	0.16	35653070	11396	66.80	3115	3180	3105	4045	2185	3115	3128.56	1.07	0	169	3211	3162	3126	3077	3041	3145	3060	85	930	500	2180	5	1	16941974	529	7.07	0.51	12	0.07	441.00	6078.00	3665	20230208	-14.87	2630	20231020	18.63	3180	-1.89	20240104	3090	0.97	20240103	3665	-14.87	20230208	2630	18.63	20231020	0.50	N	045060	500	84 억		180592	N	N	0	N	00	N
95	20240104	150452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	0	3	0.00	30842810	9853	57.75	3115	3180	3105	4045	2185	3115	3130.30	1.07	0	-71	3211	3162	3126	3077	3041	3145	3060	85	930	500	2180	5	1	16941974	528	7.06	0.51	12	0.06	441.00	6078.00	3665	20230208	-15.01	2630	20231020	18.44	3180	-2.04	20240104	3090	0.81	20240103	3665	-15.01	20230208	2630	18.44	20231020	0.50	N	045060	500	84 억		180592	N	N	0	N	00	N
96	20240104	140453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	0	3	0.00	29494490	9420	55.21	3115	3180	3105	4045	2185	3115	3131.05	1.07	0	-122	3211	3162	3126	3077	3041	3145	3060	85	930	500	2180	5	1	16941974	528	7.06	0.51	12	0.06	441.00	6078.00	3665	20230208	-15.01	2630	20231020	18.44	3180	-2.04	20240104	3090	0.81	20240103	3665	-15.01	20230208	2630	18.44	20231020	0.50	N	045060	500	84 억		180592	N	N	0	N	00	N
97	20240104	130453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	0	3	0.00	27164680	8671	50.82	3115	3180	3105	4045	2185	3115	3132.82	1.07	0	-250	3211	3162	3126	3077	3041	3145	3060	85	930	500	2180	5	1	16941974	528	7.06	0.51	12	0.05	441.00	6078.00	3665	20230208	-15.01	2630	20231020	18.44	3180	-2.04	20240104	3090	0.81	20240103	3665	-15.01	20230208	2630	18.44	20231020	0.50	N	045060	500	84 억		180592	N	N	0	N	00	N
98	20240104	120451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3120	5	2	0.16	20390855	6496	38.08	3115	3180	3110	4045	2185	3115	3138.99	1.07	0	-152	3211	3162	3126	3077	3041	3145	3060	85	930	500	2180	5	1	16941974	529	7.07	0.51	12	0.04	441.00	6078.00	3665	20230208	-14.87	2630	20231020	18.63	3180	-1.89	20240104	3090	0.97	20240103	3665	-14.87	20230208	2630	18.63	20231020	0.50	N	045060	500	84 억		180592	N	N	0	N	00	N
99	20240104	110452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3145	30	2	0.96	17684155	5629	32.99	3115	3180	3110	4045	2185	3115	3141.62	1.07	0	-310	3211	3162	3126	3077	3041	3145	3060	85	930	500	2180	5	1	16941974	533	7.13	0.52	12	0.03	441.00	6078.00	3665	20230208	-14.19	2630	20231020	19.58	3180	-1.10	20240104	3090	1.78	20240103	3665	-14.19	20230208	2630	19.58	20231020	0.50	N	045060	500	84 억		180592	N	N	0	N	00	N
100	20240104	100451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	20	2	0.64	4425910	1421	8.33	3115	3135	3110	4045	2185	3115	3114.64	1.07	0	242	3211	3162	3126	3077	3041	3145	3060	85	930	500	2180	5	1	16941974	531	7.11	0.52	12	0.01	441.00	6078.00	3665	20230208	-14.46	2630	20231020	19.20	3175	-1.26	20240103	3090	1.46	20240103	3665	-14.46	20230208	2630	19.20	20231020	0.50	N	045060	500	84 억		180592	N	N	0	N	00	N
101	20240104	090453	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	-5	5	-0.16	1031015	331	1.94	3115	3115	3110	4045	2185	3115	3114.85	1.07	0	287	3211	3162	3126	3077	3041	3145	3060	85	930	500	2180	5	1	16941974	527	7.05	0.51	12	0.00	441.00	6078.00	3665	20230208	-15.14	2630	20231020	18.25	3175	-2.05	20240103	3090	0.65	20240103	3665	-15.14	20230208	2630	18.25	20231020	0.50	N	045060	500	84 억		180592	N	N	0	N	00	N
102	20240103	160451	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-10	5	-0.32	53229220	17061	75.18	3160	3175	3090	4060	2190	3125	3119.94	1.07	0	90	3185	3155	3140	3110	3095	3147	3102	85	935	500	2180	5	1	16941974	528	7.06	0.51	12	0.10	441.00	6078.00	3665	20230208	-15.01	2630	20231020	18.44	3175	-1.89	20240103	3090	0.81	20240103	3665	-15.01	20230208	2630	18.44	20231020	0.50	N	045060	500	84 억		180789	N	N	0	N	00	N
103	20240103	150450	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	0	3	0.00	50407795	16156	71.19	3160	3175	3090	4060	2190	3125	3120.07	1.07	0	114	3185	3155	3140	3110	3095	3147	3102	85	935	500	2180	5	1	16941974	529	7.09	0.51	12	0.10	441.00	6078.00	3665	20230208	-14.73	2630	20231020	18.82	3175	-1.57	20240103	3090	1.13	20240103	3665	-14.73	20230208	2630	18.82	20231020	0.50	N	045060	500	84 억		180789	N	N	0	N	00	N
104	20240103	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	3110	-15	5	-0.48	41469765	13283	58.53	3160	3175	3090	4060	2190	3125	3122.02	1.07	0	797	3185	3155	3140	3110	3095	3147	3102	85	935	500	2180	5	1	16941974	527	7.05	0.51	12	0.08	441.00	6078.00	3665	20230208	-15.14	2630	20231020	18.25	3175	-2.05	20240103	3090	0.65	20240103	3665	-15.14	20230208	2630	18.25	20231020	0.50	N	045060	500	84 억		180789	N	N	0	N	00	N
105	20240103	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-10	5	-0.32	38010200	12169	53.62	3160	3175	3090	4060	2190	3125	3123.53	1.07	0	839	3185	3155	3140	3110	3095	3147	3102	85	935	500	2180	5	1	16941974	528	7.06	0.51	12	0.07	441.00	6078.00	3665	20230208	-15.01	2630	20231020	18.44	3175	-1.89	20240103	3090	0.81	20240103	3665	-15.01	20230208	2630	18.44	20231020	0.50	N	045060	500	84 억		180789	N	N	0	N	00	N
106	20240103	120452	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	-10	5	-0.32	29893875	9552	42.09	3160	3175	3095	4060	2190	3125	3129.59	1.07	0	14	3185	3155	3140	3110	3095	3147	3102	85	935	500	2180	5	1	16941974	528	7.06	0.51	12	0.06	441.00	6078.00	3665	20230208	-15.01	2630	20231020	18.44	3175	-1.89	20240103	3095	0.65	20240103	3665	-15.01	20230208	2630	18.44	20231020	0.50	N	045060	500	84 억		180789	N	N	0	N	00	N
107	20240103	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	25	2	0.80	18533040	5898	25.99	3160	3175	3105	4060	2190	3125	3142.26	1.07	0	19	3185	3155	3140	3110	3095	3147	3102	85	935	500	2180	5	1	16941974	534	7.14	0.52	12	0.03	441.00	6078.00	3665	20230208	-14.05	2630	20231020	19.77	3175	-0.79	20240103	3105	1.45	20240103	3665	-14.05	20230208	2630	19.77	20231020	0.50	N	045060	500	84 억		180789	N	N	0	N	00	N
108	20240103	100449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3175	50	2	1.60	18099370	5760	25.38	3160	3175	3105	4060	2190	3125	3142.25	1.07	0	32	3185	3155	3140	3110	3095	3147	3102	85	935	500	2180	5	1	16941974	538	7.20	0.52	12	0.03	441.00	6078.00	3665	20230208	-13.37	2630	20231020	20.72	3175	0.00	20240103	3105	2.25	20240103	3665	-13.37	20230208	2630	20.72	20231020	0.50	N	045060	500	84 억		180789	N	N	0	N	00	N
109	20240103	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	35	2	1.12	1273480	403	1.78	3160	3160	3160	4060	2190	3125	3160.00	1.07	0	195	3185	3155	3140	3110	3095	3147	3102	85	935	500	2180	5	1	16941974	535	7.17	0.52	12	0.00	441.00	6078.00	3665	20230208	-13.78	2630	20231020	20.15	3170	-0.32	20240102	3125	1.12	20240102	3665	-13.78	20230208	2630	20.15	20231020	0.50	N	045060	500	84 억		180789	N	N	0	N	00	N
110	20240102	160450	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	-45	5	-1.42	71482345	22693	123.34	3170	3170	3125	4120	2220	3170	3149.97	1.06	0	-230	3220	3195	3180	3155	3140	3187	3147	85	950	500	2210	5	1	16941974	529	7.09	0.51	12	0.13	441.00	6078.00	3665	20230208	-14.73	2630	20231020	18.82	3170	-1.42	20240102	3125	0.00	20240102	3665	-14.73	20230208	2630	18.82	20231020	0.51	N	045060	500	84 억		180236	N	N	0	N	00	N
111	20240102	150449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-40	5	-1.26	66076485	20969	113.97	3170	3170	3130	4120	2220	3170	3151.15	1.06	0	629	3220	3195	3180	3155	3140	3187	3147	85	950	500	2210	5	1	16941974	530	7.10	0.51	12	0.12	441.00	6078.00	3665	20230208	-14.60	2630	20231020	19.01	3170	-1.26	20240102	3130	0.00	20240102	3665	-14.60	20230208	2630	19.01	20231020	0.51	N	045060	500	84 억		180236	N	N	0	N	00	N
112	20240102	140449	57	100.00	KOSDAQ		화학	N	N	N	N		N	3130	-40	5	-1.26	51816430	16414	89.22	3170	3170	3130	4120	2220	3170	3156.84	1.06	0	149	3220	3195	3180	3155	3140	3187	3147	85	950	500	2210	5	1	16941974	530	7.10	0.51	12	0.10	441.00	6078.00	3665	20230208	-14.60	2630	20231020	19.01	3170	-1.26	20240102	3130	0.00	20240102	3665	-14.60	20230208	2630	19.01	20231020	0.51	N	045060	500	84 억		180236	N	N	0	N	00	N
113	20240102	130447	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-15	5	-0.47	44931685	14227	77.33	3170	3170	3130	4120	2220	3170	3158.20	1.06	0	-648	3220	3195	3180	3155	3140	3187	3147	85	950	500	2210	5	1	16941974	535	7.15	0.52	12	0.08	441.00	6078.00	3665	20230208	-13.92	2630	20231020	19.96	3170	-0.47	20240102	3130	0.80	20240102	3665	-13.92	20230208	2630	19.96	20231020	0.51	N	045060	500	84 억		180236	N	N	0	N	00	N
114	20240102	120447	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-15	5	-0.47	34572360	10938	59.45	3170	3170	3135	4120	2220	3170	3160.76	1.06	0	-582	3220	3195	3180	3155	3140	3187	3147	85	950	500	2210	5	1	16941974	535	7.15	0.52	12	0.06	441.00	6078.00	3665	20230208	-13.92	2630	20231020	19.96	3170	-0.47	20240102	3135	0.64	20240102	3665	-13.92	20230208	2630	19.96	20231020	0.51	N	045060	500	84 억		180236	N	N	0	N	00	N
115	20240102	110447	57	100.00	KOSDAQ		화학	N	N	N	N		N	3155	-15	5	-0.47	25602475	8085	43.94	3170	3170	3155	4120	2220	3170	3166.66	1.06	0	-492	3220	3195	3180	3155	3140	3187	3147	85	950	500	2210	5	1	16941974	535	7.15	0.52	12	0.05	441.00	6078.00	3665	20230208	-13.92	2630	20231020	19.96	3170	-0.47	20240102	3155	0.00	20240102	3665	-13.92	20230208	2630	19.96	20231020	0.51	N	045060	500	84 억		180236	N	N	0	N	00	N
116	20240102	100441	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	0	3	0.00	14702460	4638	25.21	3170	3170	3170	4120	2220	3170	3170.00	1.06	0	-611	3220	3195	3180	3155	3140	3187	3147	85	950	500	2210	5	1	16941974	537	7.19	0.52	12	0.03	441.00	6078.00	3665	20230208	-13.51	2630	20231020	20.53	3170	0.00	20240102	3170	0.00	20240102	3665	-13.51	20230208	2630	20.53	20231020	0.51	N	045060	500	84 억		180236	N	N	0	N	00	N
117	20240102	090437	57	100.00	KOSDAQ		화학	N	N	N	N		N	3170	0	3	0.00	0	0	0.00	0	0	0	4120	2220	3170	0.00	1.06	0	0	3220	3195	3180	3155	3140	3187	3147	85	950	500	2210	5	1	16941974	537	7.19	0.52	12	0.00	441.00	6078.00	3665	20230208	-13.51	2630	20231020	20.53	0	0.00	0	0	0.00	0	3665	-13.51	20230208	2630	20.53	20231020	0.51	N	045060	500	84 억		180236	N	N	0	N	00	N