KissMeData/049550/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	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	-60	5	-1.54	22389235	5873	137.38	3810	3850	3795	5050	2720	3885	3812.23	0.17	0	756	3921	3902	3876	3857	3831	3890	3845	101	1165	500	2640	5	1	19606277	750	18.94	1.07	12	0.03	202.00	3570.00	6660	20230510	-42.57	3660	20231024	4.51	4250	-10.00	20240109	3795	0.79	20240123	6660	-42.57	20230510	3660	4.51	20231024	0.27	N	049550	500	101 억		33832	N	N	0	N	00	N
3	20240123	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	-85	5	-2.19	18418835	4835	113.10	3810	3850	3800	5050	2720	3885	3809.48	0.17	0	759	3921	3902	3876	3857	3831	3890	3845	101	1165	500	2640	5	1	19606277	745	18.81	1.06	12	0.02	202.00	3570.00	6660	20230510	-42.94	3660	20231024	3.83	4250	-10.59	20240109	3795	0.13	20240118	6660	-42.94	20230510	3660	3.83	20231024	0.27	N	049550	500	101 억		33832	N	N	0	N	00	N
4	20240123	100521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	-65	5	-1.67	6937410	1818	42.53	3810	3850	3805	5050	2720	3885	3815.96	0.17	0	295	3921	3902	3876	3857	3831	3890	3845	101	1165	500	2640	5	1	19606277	749	18.91	1.07	12	0.01	202.00	3570.00	6660	20230510	-42.64	3660	20231024	4.37	4250	-10.12	20240109	3795	0.66	20240118	6660	-42.64	20230510	3660	4.37	20231024	0.27	N	049550	500	101 억		33832	N	N	0	N	00	N
5	20240123	090522	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-70	5	-1.80	3200575	840	19.65	3810	3815	3810	5050	2720	3885	3810.21	0.17	0	162	3921	3902	3876	3857	3831	3890	3845	101	1165	500	2640	5	1	19606277	748	18.89	1.07	12	0.00	202.00	3570.00	6660	20230510	-42.72	3660	20231024	4.23	4250	-10.24	20240109	3795	0.53	20240118	6660	-42.72	20230510	3660	4.23	20231024	0.27	N	049550	500	101 억		33832	N	N	0	N	00	N
6	20240119	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3850	55	2	1.45	12824230	3357	16.56	3835	3850	3800	4930	2660	3795	3820.10	0.17	0	-112	3915	3855	3825	3765	3735	3840	3750	101	1135	500	2580	5	1	19606277	755	19.06	1.08	12	0.02	202.00	3570.00	6660	20230510	-42.19	3660	20231024	5.19	4250	-9.41	20240109	3795	1.45	20240118	6660	-42.19	20230510	3660	5.19	20231024	0.33	N	049550	500	101 억		34010	N	N	0	N	00	N
7	20240119	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	3835	40	2	1.05	12290150	3218	15.87	3835	3835	3800	4930	2660	3795	3819.19	0.17	0	-148	3915	3855	3825	3765	3735	3840	3750	101	1135	500	2580	5	1	19606277	752	18.99	1.07	12	0.02	202.00	3570.00	6660	20230510	-42.42	3660	20231024	4.78	4250	-9.76	20240109	3795	1.05	20240118	6660	-42.42	20230510	3660	4.78	20231024	0.33	N	049550	500	101 억		34010	N	N	0	N	00	N
8	20240119	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	15	2	0.40	6576050	1728	8.52	3835	3835	3800	4930	2660	3795	3805.58	0.17	0	-19	3915	3855	3825	3765	3735	3840	3750	101	1135	500	2580	5	1	19606277	747	18.86	1.07	12	0.01	202.00	3570.00	6660	20230510	-42.79	3660	20231024	4.10	4250	-10.35	20240109	3795	0.40	20240118	6660	-42.79	20230510	3660	4.10	20231024	0.33	N	049550	500	101 억		34010	N	N	0	N	00	N
9	20240119	130519	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	15	2	0.40	5889720	1548	7.64	3835	3835	3800	4930	2660	3795	3804.73	0.17	0	-19	3915	3855	3825	3765	3735	3840	3750	101	1135	500	2580	5	1	19606277	747	18.86	1.07	12	0.01	202.00	3570.00	6660	20230510	-42.79	3660	20231024	4.10	4250	-10.35	20240109	3795	0.40	20240118	6660	-42.79	20230510	3660	4.10	20231024	0.33	N	049550	500	101 억		34010	N	N	0	N	00	N
10	20240119	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3810	15	2	0.40	5847810	1537	7.58	3835	3835	3800	4930	2660	3795	3804.69	0.17	0	-19	3915	3855	3825	3765	3735	3840	3750	101	1135	500	2580	5	1	19606277	747	18.86	1.07	12	0.01	202.00	3570.00	6660	20230510	-42.79	3660	20231024	4.10	4250	-10.35	20240109	3795	0.40	20240118	6660	-42.79	20230510	3660	4.10	20231024	0.33	N	049550	500	101 억		34010	N	N	0	N	00	N
11	20240119	110521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	25	2	0.66	5074330	1334	6.58	3835	3835	3800	4930	2660	3795	3803.85	0.17	0	-19	3915	3855	3825	3765	3735	3840	3750	101	1135	500	2580	5	1	19606277	749	18.91	1.07	12	0.01	202.00	3570.00	6660	20230510	-42.64	3660	20231024	4.37	4250	-10.12	20240109	3795	0.66	20240118	6660	-42.64	20230510	3660	4.37	20231024	0.33	N	049550	500	101 억		34010	N	N	0	N	00	N
12	20240119	100525	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	25	2	0.66	4940630	1299	6.41	3835	3835	3800	4930	2660	3795	3803.41	0.17	0	-19	3915	3855	3825	3765	3735	3840	3750	101	1135	500	2580	5	1	19606277	749	18.91	1.07	12	0.01	202.00	3570.00	6660	20230510	-42.64	3660	20231024	4.37	4250	-10.12	20240109	3795	0.66	20240118	6660	-42.64	20230510	3660	4.37	20231024	0.33	N	049550	500	101 억		34010	N	N	0	N	00	N
13	20240119	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3800	5	2	0.13	222185	58	0.29	3835	3835	3800	4930	2660	3795	3830.78	0.17	0	-7	3915	3855	3825	3765	3735	3840	3750	101	1135	500	2580	5	1	19606277	745	18.81	1.06	12	0.00	202.00	3570.00	6660	20230510	-42.94	3660	20231024	3.83	4250	-10.59	20240109	3795	0.13	20240118	6660	-42.94	20230510	3660	3.83	20231024	0.33	N	049550	500	101 억		34010	N	N	0	N	00	N
14	20240118	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	-95	5	-2.44	77294325	20274	597.00	3815	3885	3795	5050	2725	3890	3812.56	0.17	0	-1200	4036	3962	3881	3807	3726	4000	3845	101	1160	500	2640	5	1	19606277	744	18.79	1.06	12	0.10	202.00	3570.00	6660	20230510	-43.02	3660	20231024	3.69	4250	-10.71	20240109	3795	0.00	20240118	6660	-43.02	20230510	3660	3.69	20231024	0.30	N	049550	500	101 억		33809	N	N	0	N	00	N
15	20240118	150518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-50	5	-1.29	41561135	10879	320.35	3815	3885	3805	5050	2725	3890	3820.31	0.17	0	-863	4036	3962	3881	3807	3726	4000	3845	101	1160	500	2640	5	1	19606277	753	19.01	1.08	12	0.06	202.00	3570.00	6660	20230510	-42.34	3660	20231024	4.92	4250	-9.65	20240109	3800	1.05	20240117	6660	-42.34	20230510	3660	4.92	20231024	0.30	N	049550	500	101 억		33809	N	N	0	N	00	N
16	20240118	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3840	-50	5	-1.29	38401400	10056	296.11	3815	3885	3805	5050	2725	3890	3818.75	0.17	0	-622	4036	3962	3881	3807	3726	4000	3845	101	1160	500	2640	5	1	19606277	753	19.01	1.08	12	0.05	202.00	3570.00	6660	20230510	-42.34	3660	20231024	4.92	4250	-9.65	20240109	3800	1.05	20240117	6660	-42.34	20230510	3660	4.92	20231024	0.30	N	049550	500	101 억		33809	N	N	0	N	00	N
17	20240118	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3825	-65	5	-1.67	37527080	9828	289.40	3815	3885	3805	5050	2725	3890	3818.38	0.17	0	-601	4036	3962	3881	3807	3726	4000	3845	101	1160	500	2640	5	1	19606277	750	18.94	1.07	12	0.05	202.00	3570.00	6660	20230510	-42.57	3660	20231024	4.51	4250	-10.00	20240109	3800	0.66	20240117	6660	-42.57	20230510	3660	4.51	20231024	0.30	N	049550	500	101 억		33809	N	N	0	N	00	N
18	20240118	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-75	5	-1.93	37507940	9823	289.25	3815	3885	3805	5050	2725	3890	3818.38	0.17	0	-601	4036	3962	3881	3807	3726	4000	3845	101	1160	500	2640	5	1	19606277	748	18.89	1.07	12	0.05	202.00	3570.00	6660	20230510	-42.72	3660	20231024	4.23	4250	-10.24	20240109	3800	0.39	20240117	6660	-42.72	20230510	3660	4.23	20231024	0.30	N	049550	500	101 억		33809	N	N	0	N	00	N
19	20240118	110519	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	-70	5	-1.80	33529630	8780	258.54	3815	3885	3805	5050	2725	3890	3818.86	0.17	0	-165	4036	3962	3881	3807	3726	4000	3845	101	1160	500	2640	5	1	19606277	749	18.91	1.07	12	0.04	202.00	3570.00	6660	20230510	-42.64	3660	20231024	4.37	4250	-10.12	20240109	3800	0.53	20240117	6660	-42.64	20230510	3660	4.37	20231024	0.30	N	049550	500	101 억		33809	N	N	0	N	00	N
20	20240118	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3820	-70	5	-1.80	25217940	6600	194.35	3815	3885	3805	5050	2725	3890	3820.90	0.17	0	295	4036	3962	3881	3807	3726	4000	3845	101	1160	500	2640	5	1	19606277	749	18.91	1.07	12	0.03	202.00	3570.00	6660	20230510	-42.64	3660	20231024	4.37	4250	-10.12	20240109	3800	0.53	20240117	6660	-42.64	20230510	3660	4.37	20231024	0.30	N	049550	500	101 억		33809	N	N	0	N	00	N
21	20240118	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	-75	5	-1.93	198380	52	1.53	3815	3815	3815	5050	2725	3890	3815.00	0.17	0	-51	4036	3962	3881	3807	3726	4000	3845	101	1160	500	2640	5	1	19606277	748	18.89	1.07	12	0.00	202.00	3570.00	6660	20230510	-42.72	3660	20231024	4.23	4250	-10.24	20240109	3800	0.39	20240117	6660	-42.72	20230510	3660	4.23	20231024	0.30	N	049550	500	101 억		33809	N	N	0	N	00	N
22	20240117	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	3890	20	2	0.52	13103495	3366	15.55	3870	3955	3800	5030	2710	3870	3892.90	0.17	0	-29	4096	3982	3916	3802	3736	3950	3770	101	1160	500	2630	5	1	19606277	763	19.26	1.09	12	0.02	202.00	3570.00	6660	20230510	-41.59	3660	20231024	6.28	4250	-8.47	20240109	3800	2.37	20240117	6660	-41.59	20230510	3660	6.28	20231024	0.30	N	049550	500	101 억		33838	N	N	0	N	00	N
23	20240117	150519	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	25	2	0.65	10932875	2808	12.97	3870	3955	3800	5030	2710	3870	3893.47	0.17	0	140	4096	3982	3916	3802	3736	3950	3770	101	1160	500	2630	5	1	19606277	764	19.28	1.09	12	0.01	202.00	3570.00	6660	20230510	-41.52	3660	20231024	6.42	4250	-8.35	20240109	3800	2.50	20240117	6660	-41.52	20230510	3660	6.42	20231024	0.30	N	049550	500	101 억		33838	N	N	0	N	00	N
24	20240117	140517	57	100.00	KOSDAQ		화학	N	N	N	N		N	3915	45	2	1.16	10362440	2662	12.30	3870	3955	3800	5030	2710	3870	3892.73	0.17	0	140	4096	3982	3916	3802	3736	3950	3770	101	1160	500	2630	5	1	19606277	768	19.38	1.10	12	0.01	202.00	3570.00	6660	20230510	-41.22	3660	20231024	6.97	4250	-7.88	20240109	3800	3.03	20240117	6660	-41.22	20230510	3660	6.97	20231024	0.30	N	049550	500	101 억		33838	N	N	0	N	00	N
25	20240117	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	50	2	1.29	10311555	2649	12.24	3870	3955	3800	5030	2710	3870	3892.62	0.17	0	140	4096	3982	3916	3802	3736	3950	3770	101	1160	500	2630	5	1	19606277	769	19.41	1.10	12	0.01	202.00	3570.00	6660	20230510	-41.14	3660	20231024	7.10	4250	-7.76	20240109	3800	3.16	20240117	6660	-41.14	20230510	3660	7.10	20231024	0.30	N	049550	500	101 억		33838	N	N	0	N	00	N
26	20240117	120519	57	100.00	KOSDAQ		화학	N	N	N	N		N	3920	50	2	1.29	10123395	2601	12.01	3870	3955	3800	5030	2710	3870	3892.12	0.17	0	140	4096	3982	3916	3802	3736	3950	3770	101	1160	500	2630	5	1	19606277	769	19.41	1.10	12	0.01	202.00	3570.00	6660	20230510	-41.14	3660	20231024	7.10	4250	-7.76	20240109	3800	3.16	20240117	6660	-41.14	20230510	3660	7.10	20231024	0.30	N	049550	500	101 억		33838	N	N	0	N	00	N
27	20240117	110519	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	30	2	0.78	6177085	1592	7.35	3870	3955	3800	5030	2710	3870	3880.08	0.17	0	140	4096	3982	3916	3802	3736	3950	3770	101	1160	500	2630	5	1	19606277	765	19.31	1.09	12	0.01	202.00	3570.00	6660	20230510	-41.44	3660	20231024	6.56	4250	-8.24	20240109	3800	2.63	20240117	6660	-41.44	20230510	3660	6.56	20231024	0.30	N	049550	500	101 억		33838	N	N	0	N	00	N
28	20240117	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	3925	55	2	1.42	6059810	1562	7.22	3870	3955	3800	5030	2710	3870	3879.52	0.17	0	149	4096	3982	3916	3802	3736	3950	3770	101	1160	500	2630	5	1	19606277	770	19.43	1.10	12	0.01	202.00	3570.00	6660	20230510	-41.07	3660	20231024	7.24	4250	-7.65	20240109	3800	3.29	20240117	6660	-41.07	20230510	3660	7.24	20231024	0.30	N	049550	500	101 억		33838	N	N	0	N	00	N
29	20240117	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	3950	80	2	2.07	1545445	396	1.83	3870	3955	3870	5030	2710	3870	3902.64	0.17	0	-49	4096	3982	3916	3802	3736	3950	3770	101	1160	500	2630	5	1	19606277	774	19.55	1.11	12	0.00	202.00	3570.00	6660	20230510	-40.69	3660	20231024	7.92	4250	-7.06	20240109	3850	2.60	20240116	6660	-40.69	20230510	3660	7.92	20231024	0.30	N	049550	500	101 억		33838	N	N	0	N	00	N
30	20240116	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	-150	5	-3.73	84333065	21648	737.08	3930	4030	3850	5220	2815	4020	3896.45	0.17	0	7	4060	4040	4015	3995	3970	4027	3982	101	1200	500	2730	5	1	19606277	759	19.16	1.08	12	0.11	202.00	3570.00	6660	20230510	-41.89	3660	20231024	5.74	4250	-8.94	20240109	3850	0.52	20240116	6660	-41.89	20230510	3660	5.74	20231024	0.30	N	049550	500	101 억		33834	N	N	0	N	00	N
31	20240116	150516	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	-125	5	-3.11	59980205	15348	522.57	3930	4030	3860	5220	2815	4020	3908.01	0.17	0	64	4060	4040	4015	3995	3970	4027	3982	101	1200	500	2730	5	1	19606277	764	19.28	1.09	12	0.08	202.00	3570.00	6660	20230510	-41.52	3660	20231024	6.42	4250	-8.35	20240109	3860	0.91	20240116	6660	-41.52	20230510	3660	6.42	20231024	0.30	N	049550	500	101 억		33834	N	N	0	N	00	N
32	20240116	140517	57	100.00	KOSDAQ		화학	N	N	N	N		N	3965	-55	5	-1.37	11192350	2827	96.25	3930	4030	3930	5220	2815	4020	3959.09	0.17	0	61	4060	4040	4015	3995	3970	4027	3982	101	1200	500	2730	5	1	19606277	777	19.63	1.11	12	0.01	202.00	3570.00	6660	20230510	-40.47	3660	20231024	8.33	4250	-6.71	20240109	3930	0.89	20240116	6660	-40.47	20230510	3660	8.33	20231024	0.30	N	049550	500	101 억		33834	N	N	0	N	00	N
33	20240116	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	0	3	0.00	8745645	2210	75.25	3930	4030	3930	5220	2815	4020	3957.31	0.17	0	69	4060	4040	4015	3995	3970	4027	3982	101	1200	500	2730	5	1	19606277	788	19.90	1.13	12	0.01	202.00	3570.00	6660	20230510	-39.64	3660	20231024	9.84	4250	-5.41	20240109	3930	2.29	20240116	6660	-39.64	20230510	3660	9.84	20231024	0.30	N	049550	500	101 억		33834	N	N	0	N	00	N
34	20240116	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-50	5	-1.24	8677730	2193	74.67	3930	4030	3930	5220	2815	4020	3957.01	0.17	0	73	4060	4040	4015	3995	3970	4027	3982	101	1200	500	2730	5	1	19606277	778	19.65	1.11	12	0.01	202.00	3570.00	6660	20230510	-40.39	3660	20231024	8.47	4250	-6.59	20240109	3930	1.02	20240116	6660	-40.39	20230510	3660	8.47	20231024	0.30	N	049550	500	101 억		33834	N	N	0	N	00	N
35	20240116	110515	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-50	5	-1.24	7419275	1876	63.87	3930	4030	3930	5220	2815	4020	3954.84	0.17	0	85	4060	4040	4015	3995	3970	4027	3982	101	1200	500	2730	5	1	19606277	778	19.65	1.11	12	0.01	202.00	3570.00	6660	20230510	-40.39	3660	20231024	8.47	4250	-6.59	20240109	3930	1.02	20240116	6660	-40.39	20230510	3660	8.47	20231024	0.30	N	049550	500	101 억		33834	N	N	0	N	00	N
36	20240116	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-50	5	-1.24	2473650	626	21.31	3930	4030	3930	5220	2815	4020	3951.52	0.17	0	91	4060	4040	4015	3995	3970	4027	3982	101	1200	500	2730	5	1	19606277	778	19.65	1.11	12	0.00	202.00	3570.00	6660	20230510	-40.39	3660	20231024	8.47	4250	-6.59	20240109	3930	1.02	20240116	6660	-40.39	20230510	3660	8.47	20231024	0.30	N	049550	500	101 억		33834	N	N	0	N	00	N
37	20240116	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	10	2	0.25	1924100	488	16.62	3930	4030	3930	5220	2815	4020	3942.83	0.17	0	77	4060	4040	4015	3995	3970	4027	3982	101	1200	500	2730	5	1	19606277	790	19.95	1.13	12	0.00	202.00	3570.00	6660	20230510	-39.49	3660	20231024	10.11	4250	-5.18	20240109	3930	2.54	20240116	6660	-39.49	20230510	3660	10.11	20231024	0.30	N	049550	500	101 억		33834	N	N	0	N	00	N
38	20240115	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4020	-10	5	-0.25	11739020	2932	20.27	4035	4035	3990	5230	2825	4030	4003.76	0.17	0	2	4123	4076	4033	3986	3943	4055	3965	101	1200	500	2740	5	1	19606277	788	19.90	1.13	12	0.01	202.00	3570.00	6660	20230510	-39.64	3660	20231024	9.84	4250	-5.41	20240109	3990	0.75	20240115	6660	-39.64	20230510	3660	9.84	20231024	0.30	N	049550	500	101 억		33832	N	N	0	N	00	N
39	20240115	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	0	3	0.00	11690780	2920	20.19	4035	4035	3990	5230	2825	4030	4003.69	0.17	0	1	4123	4076	4033	3986	3943	4055	3965	101	1200	500	2740	5	1	19606277	790	19.95	1.13	12	0.01	202.00	3570.00	6660	20230510	-39.49	3660	20231024	10.11	4250	-5.18	20240109	3990	1.00	20240115	6660	-39.49	20230510	3660	10.11	20231024	0.30	N	049550	500	101 억		33832	N	N	0	N	00	N
40	20240115	140516	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	0	3	0.00	11622270	2903	20.07	4035	4035	3990	5230	2825	4030	4003.54	0.17	0	1	4123	4076	4033	3986	3943	4055	3965	101	1200	500	2740	5	1	19606277	790	19.95	1.13	12	0.01	202.00	3570.00	6660	20230510	-39.49	3660	20231024	10.11	4250	-5.18	20240109	3990	1.00	20240115	6660	-39.49	20230510	3660	10.11	20231024	0.30	N	049550	500	101 억		33832	N	N	0	N	00	N
41	20240115	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-40	5	-0.99	11259570	2813	19.45	4035	4035	3990	5230	2825	4030	4002.69	0.17	0	1	4123	4076	4033	3986	3943	4055	3965	101	1200	500	2740	5	1	19606277	782	19.75	1.12	12	0.01	202.00	3570.00	6660	20230510	-40.09	3660	20231024	9.02	4250	-6.12	20240109	3990	0.00	20240115	6660	-40.09	20230510	3660	9.02	20231024	0.30	N	049550	500	101 억		33832	N	N	0	N	00	N
42	20240115	120514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	0	3	0.00	10042290	2508	17.34	4035	4035	3990	5230	2825	4030	4004.10	0.17	0	1	4123	4076	4033	3986	3943	4055	3965	101	1200	500	2740	5	1	19606277	790	19.95	1.13	12	0.01	202.00	3570.00	6660	20230510	-39.49	3660	20231024	10.11	4250	-5.18	20240109	3990	1.00	20240115	6660	-39.49	20230510	3660	10.11	20231024	0.30	N	049550	500	101 억		33832	N	N	0	N	00	N
43	20240115	110514	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	-40	5	-0.99	8982400	2245	15.52	4035	4035	3990	5230	2825	4030	4001.07	0.17	0	1	4123	4076	4033	3986	3943	4055	3965	101	1200	500	2740	5	1	19606277	782	19.75	1.12	12	0.01	202.00	3570.00	6660	20230510	-40.09	3660	20231024	9.02	4250	-6.12	20240109	3990	0.00	20240115	6660	-40.09	20230510	3660	9.02	20231024	0.30	N	049550	500	101 억		33832	N	N	0	N	00	N
44	20240115	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-30	5	-0.74	6587170	1645	11.37	4035	4035	4000	5230	2825	4030	4004.36	0.17	0	1	4123	4076	4033	3986	3943	4055	3965	101	1200	500	2740	5	1	19606277	784	19.80	1.12	12	0.01	202.00	3570.00	6660	20230510	-39.94	3660	20231024	9.29	4250	-5.88	20240109	3990	0.25	20240112	6660	-39.94	20230510	3660	9.29	20231024	0.30	N	049550	500	101 억		33832	N	N	0	N	00	N
45	20240115	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	4035	5	2	0.12	24210	6	0.04	4035	4035	4035	5230	2825	4030	4035.00	0.17	0	0	4123	4076	4033	3986	3943	4055	3965	101	1200	500	2740	5	1	19606277	791	19.98	1.13	12	0.00	202.00	3570.00	6660	20230510	-39.41	3660	20231024	10.25	4250	-5.06	20240109	3990	1.13	20240112	6660	-39.41	20230510	3660	10.25	20231024	0.30	N	049550	500	101 억		33832	N	N	0	N	00	N
46	20240112	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4030	-50	5	-1.23	58245410	14462	302.49	4065	4080	3990	5300	2860	4080	4027.48	0.17	0	-135	4200	4140	4075	4015	3950	4107	3982	101	1220	500	2770	5	1	19606277	790	19.95	1.13	12	0.07	202.00	3570.00	6660	20230510	-39.49	3660	20231024	10.11	4250	-5.18	20240109	3990	1.00	20240112	6660	-39.49	20230510	3660	10.11	20231024	0.31	N	049550	500	101 억		33850	N	N	0	N	00	N
47	20240112	150513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	-70	5	-1.72	54397445	13506	282.49	4065	4080	3990	5300	2860	4080	4027.65	0.17	0	-124	4200	4140	4075	4015	3950	4107	3982	101	1220	500	2770	5	1	19606277	786	19.85	1.12	12	0.07	202.00	3570.00	6660	20230510	-39.79	3660	20231024	9.56	4250	-5.65	20240109	3990	0.50	20240112	6660	-39.79	20230510	3660	9.56	20231024	0.31	N	049550	500	101 억		33850	N	N	0	N	00	N
48	20240112	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4005	-75	5	-1.84	53511065	13286	277.89	4065	4080	3990	5300	2860	4080	4027.63	0.17	0	-107	4200	4140	4075	4015	3950	4107	3982	101	1220	500	2770	5	1	19606277	785	19.83	1.12	12	0.07	202.00	3570.00	6660	20230510	-39.86	3660	20231024	9.43	4250	-5.76	20240109	3990	0.38	20240112	6660	-39.86	20230510	3660	9.43	20231024	0.31	N	049550	500	101 억		33850	N	N	0	N	00	N
49	20240112	130511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4010	-70	5	-1.72	51718035	12839	268.54	4065	4080	3990	5300	2860	4080	4028.20	0.17	0	-103	4200	4140	4075	4015	3950	4107	3982	101	1220	500	2770	5	1	19606277	786	19.85	1.12	12	0.07	202.00	3570.00	6660	20230510	-39.79	3660	20231024	9.56	4250	-5.65	20240109	3990	0.50	20240112	6660	-39.79	20230510	3660	9.56	20231024	0.31	N	049550	500	101 억		33850	N	N	0	N	00	N
50	20240112	120513	57	100.00	KOSDAQ		화학	N	N	N	N		N	4000	-80	5	-1.96	37325760	9242	193.31	4065	4080	3990	5300	2860	4080	4038.71	0.17	0	-77	4200	4140	4075	4015	3950	4107	3982	101	1220	500	2770	5	1	19606277	784	19.80	1.12	12	0.05	202.00	3570.00	6660	20230510	-39.94	3660	20231024	9.29	4250	-5.88	20240109	3990	0.25	20240112	6660	-39.94	20230510	3660	9.29	20231024	0.31	N	049550	500	101 억		33850	N	N	0	N	00	N
51	20240112	110511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	-40	5	-0.98	22442825	5533	115.73	4065	4080	4040	5300	2860	4080	4056.18	0.17	0	-49	4200	4140	4075	4015	3950	4107	3982	101	1220	500	2770	5	1	19606277	792	20.00	1.13	12	0.03	202.00	3570.00	6660	20230510	-39.34	3660	20231024	10.38	4250	-4.94	20240109	4010	0.75	20240111	6660	-39.34	20230510	3660	10.38	20231024	0.31	N	049550	500	101 억		33850	N	N	0	N	00	N
52	20240112	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4040	-40	5	-0.98	15228755	3751	78.46	4065	4080	4040	5300	2860	4080	4059.92	0.17	0	-75	4200	4140	4075	4015	3950	4107	3982	101	1220	500	2770	5	1	19606277	792	20.00	1.13	12	0.02	202.00	3570.00	6660	20230510	-39.34	3660	20231024	10.38	4250	-4.94	20240109	4010	0.75	20240111	6660	-39.34	20230510	3660	10.38	20231024	0.31	N	049550	500	101 억		33850	N	N	0	N	00	N
53	20240112	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4055	-25	5	-0.61	1922680	473	9.89	4065	4065	4055	5300	2860	4080	4064.86	0.17	0	1	4200	4140	4075	4015	3950	4107	3982	101	1220	500	2770	5	1	19606277	795	20.07	1.14	12	0.00	202.00	3570.00	6660	20230510	-39.11	3660	20231024	10.79	4250	-4.59	20240109	4010	1.12	20240111	6660	-39.11	20230510	3660	10.79	20231024	0.31	N	049550	500	101 억		33850	N	N	0	N	00	N
54	20240111	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-15	5	-0.37	19464925	4781	51.01	4135	4135	4010	5320	2870	4095	4071.22	0.17	0	-93	4235	4165	4120	4050	4005	4142	4027	101	1225	500	2780	5	1	19606277	800	20.20	1.14	12	0.02	202.00	3570.00	6660	20230510	-38.74	3660	20231024	11.48	4250	-4.00	20240109	4010	1.75	20240111	6660	-38.74	20230510	3660	11.48	20231024	0.31	N	049550	500	101 억		33844	N	N	0	N	00	N
55	20240111	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	0	3	0.00	18367405	4512	48.14	4135	4135	4010	5320	2870	4095	4070.79	0.17	0	-93	4235	4165	4120	4050	4005	4142	4027	101	1225	500	2780	5	1	19606277	803	20.27	1.15	12	0.02	202.00	3570.00	6660	20230510	-38.51	3660	20231024	11.89	4250	-3.65	20240109	4010	2.12	20240111	6660	-38.51	20230510	3660	11.89	20231024	0.31	N	049550	500	101 억		33844	N	N	0	N	00	N
56	20240111	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	0	3	0.00	18265130	4487	47.88	4135	4135	4010	5320	2870	4095	4070.68	0.17	0	-93	4235	4165	4120	4050	4005	4142	4027	101	1225	500	2780	5	1	19606277	803	20.27	1.15	12	0.02	202.00	3570.00	6660	20230510	-38.51	3660	20231024	11.89	4250	-3.65	20240109	4010	2.12	20240111	6660	-38.51	20230510	3660	11.89	20231024	0.31	N	049550	500	101 억		33844	N	N	0	N	00	N
57	20240111	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4105	10	2	0.24	18069745	4439	47.36	4135	4135	4010	5320	2870	4095	4070.68	0.17	0	-93	4235	4165	4120	4050	4005	4142	4027	101	1225	500	2780	5	1	19606277	805	20.32	1.15	12	0.02	202.00	3570.00	6660	20230510	-38.36	3660	20231024	12.16	4250	-3.41	20240109	4010	2.37	20240111	6660	-38.36	20230510	3660	12.16	20231024	0.31	N	049550	500	101 억		33844	N	N	0	N	00	N
58	20240111	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4080	-15	5	-0.37	4628835	1139	12.15	4135	4135	4010	5320	2870	4095	4063.95	0.17	0	-93	4235	4165	4120	4050	4005	4142	4027	101	1225	500	2780	5	1	19606277	800	20.20	1.14	12	0.01	202.00	3570.00	6660	20230510	-38.74	3660	20231024	11.48	4250	-4.00	20240109	4010	1.75	20240111	6660	-38.74	20230510	3660	11.48	20231024	0.31	N	049550	500	101 억		33844	N	N	0	N	00	N
59	20240111	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	15	2	0.37	2978385	734	7.83	4135	4135	4010	5320	2870	4095	4057.75	0.17	0	-63	4235	4165	4120	4050	4005	4142	4027	101	1225	500	2780	5	1	19606277	806	20.35	1.15	12	0.00	202.00	3570.00	6660	20230510	-38.29	3660	20231024	12.30	4250	-3.29	20240109	4010	2.49	20240111	6660	-38.29	20230510	3660	12.30	20231024	0.31	N	049550	500	101 억		33844	N	N	0	N	00	N
60	20240111	100510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	-30	5	-0.73	2585460	638	6.81	4135	4135	4010	5320	2870	4095	4052.45	0.17	0	-29	4235	4165	4120	4050	4005	4142	4027	101	1225	500	2780	5	1	19606277	797	20.12	1.14	12	0.00	202.00	3570.00	6660	20230510	-38.96	3660	20231024	11.07	4250	-4.35	20240109	4010	1.37	20240111	6660	-38.96	20230510	3660	11.07	20231024	0.31	N	049550	500	101 억		33844	N	N	0	N	00	N
61	20240111	090509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	0	3	0.00	33020	8	0.09	4135	4135	4095	5320	2870	4095	4127.50	0.17	0	-2	4235	4165	4120	4050	4005	4142	4027	101	1225	500	2780	5	1	19606277	803	20.27	1.15	12	0.00	202.00	3570.00	6660	20230510	-38.51	3660	20231024	11.89	4250	-3.65	20240109	4065	0.74	20240102	6660	-38.51	20230510	3660	11.89	20231024	0.31	N	049550	500	101 억		33844	N	N	0	N	00	N
62	20240110	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4095	-40	5	-0.97	37830560	9217	30.59	4190	4190	4075	5370	2895	4135	4104.43	0.17	0	152	4288	4211	4173	4096	4058	4192	4077	101	1235	500	2810	5	1	19606277	803	20.27	1.15	12	0.05	202.00	3570.00	6660	20230510	-38.51	3660	20231024	11.89	4250	-3.65	20240109	4065	0.74	20240102	6660	-38.51	20230510	3660	11.89	20231024	0.32	N	049550	500	101 억		33690	N	N	0	N	00	N
63	20240110	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4090	-45	5	-1.09	34382065	8375	27.80	4190	4190	4075	5370	2895	4135	4105.32	0.17	0	63	4288	4211	4173	4096	4058	4192	4077	101	1235	500	2810	5	1	19606277	802	20.25	1.15	12	0.04	202.00	3570.00	6660	20230510	-38.59	3660	20231024	11.75	4250	-3.76	20240109	4065	0.62	20240102	6660	-38.59	20230510	3660	11.75	20231024	0.32	N	049550	500	101 억		33690	N	N	0	N	00	N
64	20240110	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-25	5	-0.60	18248565	4422	14.68	4190	4190	4100	5370	2895	4135	4126.77	0.17	0	-2	4288	4211	4173	4096	4058	4192	4077	101	1235	500	2810	5	1	19606277	806	20.35	1.15	12	0.02	202.00	3570.00	6660	20230510	-38.29	3660	20231024	12.30	4250	-3.29	20240109	4065	1.11	20240102	6660	-38.29	20230510	3660	12.30	20231024	0.32	N	049550	500	101 억		33690	N	N	0	N	00	N
65	20240110	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-10	5	-0.24	13050515	3157	10.48	4190	4190	4110	5370	2895	4135	4133.83	0.17	0	5	4288	4211	4173	4096	4058	4192	4077	101	1235	500	2810	5	1	19606277	809	20.42	1.16	12	0.02	202.00	3570.00	6660	20230510	-38.06	3660	20231024	12.70	4250	-2.94	20240109	4065	1.48	20240102	6660	-38.06	20230510	3660	12.70	20231024	0.32	N	049550	500	101 억		33690	N	N	0	N	00	N
66	20240110	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-10	5	-0.24	10100435	2441	8.10	4190	4190	4110	5370	2895	4135	4137.83	0.17	0	-2	4288	4211	4173	4096	4058	4192	4077	101	1235	500	2810	5	1	19606277	809	20.42	1.16	12	0.01	202.00	3570.00	6660	20230510	-38.06	3660	20231024	12.70	4250	-2.94	20240109	4065	1.48	20240102	6660	-38.06	20230510	3660	12.70	20231024	0.32	N	049550	500	101 억		33690	N	N	0	N	00	N
67	20240110	110509	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	15	2	0.36	7979835	1927	6.40	4190	4190	4110	5370	2895	4135	4141.07	0.17	0	-2	4288	4211	4173	4096	4058	4192	4077	101	1235	500	2810	5	1	19606277	814	20.54	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.69	3660	20231024	13.39	4250	-2.35	20240109	4065	2.09	20240102	6660	-37.69	20230510	3660	13.39	20231024	0.32	N	049550	500	101 억		33690	N	N	0	N	00	N
68	20240110	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	30	2	0.73	2848780	689	2.29	4190	4190	4110	5370	2895	4135	4134.66	0.17	0	-1	4288	4211	4173	4096	4058	4192	4077	101	1235	500	2810	5	1	19606277	817	20.62	1.17	12	0.00	202.00	3570.00	6660	20230510	-37.46	3660	20231024	13.80	4250	-2.00	20240109	4065	2.46	20240102	6660	-37.46	20230510	3660	13.80	20231024	0.32	N	049550	500	101 억		33690	N	N	0	N	00	N
69	20240110	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4190	55	2	1.33	37710	9	0.03	4190	4190	4190	5370	2895	4135	4190.00	0.17	0	-1	4288	4211	4173	4096	4058	4192	4077	101	1235	500	2810	5	1	19606277	822	20.74	1.17	12	0.00	202.00	3570.00	6660	20230510	-37.09	3660	20231024	14.48	4250	-1.41	20240109	4065	3.08	20240102	6660	-37.09	20230510	3660	14.48	20231024	0.32	N	049550	500	101 억		33690	N	N	0	N	00	N
70	20240109	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	-35	5	-0.84	125957520	30123	1280.20	4250	4250	4135	5420	2920	4170	4181.54	0.17	0	-159	4263	4216	4168	4121	4073	4192	4097	101	1250	500	2830	5	1	19606277	811	20.47	1.16	12	0.15	202.00	3570.00	6660	20230510	-37.91	3660	20231024	12.98	4250	-2.71	20240109	4065	1.72	20240102	6660	-37.91	20230510	3660	12.98	20231024	0.32	N	049550	500	101 억		33846	N	N	0	N	00	N
71	20240109	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	-30	5	-0.72	122543355	29298	1245.13	4250	4250	4140	5420	2920	4170	4182.65	0.17	0	-133	4263	4216	4168	4121	4073	4192	4097	101	1250	500	2830	5	1	19606277	812	20.50	1.16	12	0.15	202.00	3570.00	6660	20230510	-37.84	3660	20231024	13.11	4250	-2.59	20240109	4065	1.85	20240102	6660	-37.84	20230510	3660	13.11	20231024	0.32	N	049550	500	101 억		33846	N	N	0	N	00	N
72	20240109	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	5	2	0.12	122306455	29241	1242.71	4250	4250	4175	5420	2920	4170	4182.70	0.17	0	-130	4263	4216	4168	4121	4073	4192	4097	101	1250	500	2830	5	1	19606277	819	20.67	1.17	12	0.15	202.00	3570.00	6660	20230510	-37.31	3660	20231024	14.07	4250	-1.76	20240109	4065	2.71	20240102	6660	-37.31	20230510	3660	14.07	20231024	0.32	N	049550	500	101 억		33846	N	N	0	N	00	N
73	20240109	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	55	2	1.32	8897000	2104	89.42	4250	4250	4175	5420	2920	4170	4228.61	0.17	0	-150	4263	4216	4168	4121	4073	4192	4097	101	1250	500	2830	5	1	19606277	828	20.92	1.18	12	0.01	202.00	3570.00	6660	20230510	-36.56	3660	20231024	15.44	4250	-0.59	20240109	4065	3.94	20240102	6660	-36.56	20230510	3660	15.44	20231024	0.32	N	049550	500	101 억		33846	N	N	0	N	00	N
74	20240109	120511	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	60	2	1.44	8630865	2041	86.74	4250	4250	4175	5420	2920	4170	4228.74	0.17	0	-150	4263	4216	4168	4121	4073	4192	4097	101	1250	500	2830	5	1	19606277	829	20.94	1.18	12	0.01	202.00	3570.00	6660	20230510	-36.49	3660	20231024	15.57	4250	-0.47	20240109	4065	4.06	20240102	6660	-36.49	20230510	3660	15.57	20231024	0.32	N	049550	500	101 억		33846	N	N	0	N	00	N
75	20240109	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	60	2	1.44	7261470	1717	72.97	4250	4250	4175	5420	2920	4170	4229.16	0.17	0	-150	4263	4216	4168	4121	4073	4192	4097	101	1250	500	2830	5	1	19606277	829	20.94	1.18	12	0.01	202.00	3570.00	6660	20230510	-36.49	3660	20231024	15.57	4250	-0.47	20240109	4065	4.06	20240102	6660	-36.49	20230510	3660	15.57	20231024	0.32	N	049550	500	101 억		33846	N	N	0	N	00	N
76	20240109	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4230	60	2	1.44	1873325	443	18.83	4250	4250	4175	5420	2920	4170	4228.72	0.17	0	-37	4263	4216	4168	4121	4073	4192	4097	101	1250	500	2830	5	1	19606277	829	20.94	1.18	12	0.00	202.00	3570.00	6660	20230510	-36.49	3660	20231024	15.57	4250	-0.47	20240109	4065	4.06	20240102	6660	-36.49	20230510	3660	15.57	20231024	0.32	N	049550	500	101 억		33846	N	N	0	N	00	N
77	20240109	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4235	65	2	1.56	25450	6	0.25	4250	4250	4235	5420	2920	4170	4241.67	0.17	0	-1	4263	4216	4168	4121	4073	4192	4097	101	1250	500	2830	5	1	19606277	830	20.97	1.19	12	0.00	202.00	3570.00	6660	20230510	-36.41	3660	20231024	15.71	4250	-0.35	20240109	4065	4.18	20240102	6660	-36.41	20230510	3660	15.71	20231024	0.32	N	049550	500	101 억		33846	N	N	0	N	00	N
78	20240108	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4170	30	2	0.72	9754680	2352	46.29	4215	4215	4120	5380	2900	4140	4147.40	0.17	0	11	4180	4160	4130	4110	4080	4145	4095	101	1240	500	2810	5	1	19606277	818	20.64	1.17	12	0.01	202.00	3570.00	6660	20230510	-37.39	3660	20231024	13.93	4215	0.00	20240104	4065	2.58	20240102	6660	-37.39	20230510	3660	13.93	20231024	0.31	N	049550	500	101 억		33833	N	N	0	N	00	N
79	20240108	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	40	2	0.97	9471120	2284	44.95	4215	4215	4120	5380	2900	4140	4146.73	0.17	0	-2	4180	4160	4130	4110	4080	4145	4095	101	1240	500	2810	5	1	19606277	820	20.69	1.17	12	0.01	202.00	3570.00	6660	20230510	-37.24	3660	20231024	14.21	4215	0.00	20240104	4065	2.83	20240102	6660	-37.24	20230510	3660	14.21	20231024	0.31	N	049550	500	101 억		33833	N	N	0	N	00	N
80	20240108	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	40	2	0.97	9333225	2251	44.30	4215	4215	4120	5380	2900	4140	4146.26	0.17	0	-2	4180	4160	4130	4110	4080	4145	4095	101	1240	500	2810	5	1	19606277	820	20.69	1.17	12	0.01	202.00	3570.00	6660	20230510	-37.24	3660	20231024	14.21	4215	0.00	20240104	4065	2.83	20240102	6660	-37.24	20230510	3660	14.21	20231024	0.31	N	049550	500	101 억		33833	N	N	0	N	00	N
81	20240108	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4180	40	2	0.97	9078245	2190	43.10	4215	4215	4120	5380	2900	4140	4145.32	0.17	0	-4	4180	4160	4130	4110	4080	4145	4095	101	1240	500	2810	5	1	19606277	820	20.69	1.17	12	0.01	202.00	3570.00	6660	20230510	-37.24	3660	20231024	14.21	4215	0.00	20240104	4065	2.83	20240102	6660	-37.24	20230510	3660	14.21	20231024	0.31	N	049550	500	101 억		33833	N	N	0	N	00	N
82	20240108	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	10	2	0.24	6767575	1633	32.14	4215	4215	4120	5380	2900	4140	4144.26	0.17	0	-4	4180	4160	4130	4110	4080	4145	4095	101	1240	500	2810	5	1	19606277	814	20.54	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.69	3660	20231024	13.39	4215	0.00	20240104	4065	2.09	20240102	6660	-37.69	20230510	3660	13.39	20231024	0.31	N	049550	500	101 억		33833	N	N	0	N	00	N
83	20240108	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	60	2	1.45	6651115	1605	31.59	4215	4215	4120	5380	2900	4140	4144.00	0.17	0	-4	4180	4160	4130	4110	4080	4145	4095	101	1240	500	2810	5	1	19606277	823	20.79	1.18	12	0.01	202.00	3570.00	6660	20230510	-36.94	3660	20231024	14.75	4215	0.00	20240104	4065	3.32	20240102	6660	-36.94	20230510	3660	14.75	20231024	0.31	N	049550	500	101 억		33833	N	N	0	N	00	N
84	20240108	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4205	65	2	1.57	5522910	1333	26.23	4215	4215	4120	5380	2900	4140	4143.22	0.17	0	-3	4180	4160	4130	4110	4080	4145	4095	101	1240	500	2810	5	1	19606277	824	20.82	1.18	12	0.01	202.00	3570.00	6660	20230510	-36.86	3660	20231024	14.89	4215	0.00	20240104	4065	3.44	20240102	6660	-36.86	20230510	3660	14.89	20231024	0.31	N	049550	500	101 억		33833	N	N	0	N	00	N
85	20240108	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	75	2	1.81	46365	11	0.22	4215	4215	4215	5380	2900	4140	4215.00	0.17	0	-1	4180	4160	4130	4110	4080	4145	4095	101	1240	500	2810	5	1	19606277	826	20.87	1.18	12	0.00	202.00	3570.00	6660	20230510	-36.71	3660	20231024	15.16	4215	0.00	20240104	4065	3.69	20240102	6660	-36.71	20230510	3660	15.16	20231024	0.31	N	049550	500	101 억		33833	N	N	0	N	00	N
86	20240105	160506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	5	2	0.12	20963820	5081	135.64	4150	4150	4100	5370	2895	4135	4125.92	0.17	0	-86	4288	4211	4138	4061	3988	4175	4025	101	1235	500	2810	5	1	19606277	812	20.50	1.16	12	0.03	202.00	3570.00	6660	20230510	-37.84	3660	20231024	13.11	4215	-1.78	20240104	4065	1.85	20240102	6660	-37.84	20230510	3660	13.11	20231024	0.31	N	049550	500	101 억		33916	N	N	0	N	00	N
87	20240105	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-10	5	-0.24	10309755	2505	66.87	4150	4150	4100	5370	2895	4135	4115.67	0.17	0	-54	4288	4211	4138	4061	3988	4175	4025	101	1235	500	2810	5	1	19606277	809	20.42	1.16	12	0.01	202.00	3570.00	6660	20230510	-38.06	3660	20231024	12.70	4215	-2.14	20240104	4065	1.48	20240102	6660	-38.06	20230510	3660	12.70	20231024	0.31	N	049550	500	101 억		33916	N	N	0	N	00	N
88	20240105	140504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-10	5	-0.24	8535875	2075	55.39	4150	4150	4100	5370	2895	4135	4113.67	0.17	0	-23	4288	4211	4138	4061	3988	4175	4025	101	1235	500	2810	5	1	19606277	809	20.42	1.16	12	0.01	202.00	3570.00	6660	20230510	-38.06	3660	20231024	12.70	4215	-2.14	20240104	4065	1.48	20240102	6660	-38.06	20230510	3660	12.70	20231024	0.31	N	049550	500	101 억		33916	N	N	0	N	00	N
89	20240105	130506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	-5	5	-0.12	8523500	2072	55.31	4150	4150	4100	5370	2895	4135	4113.66	0.17	0	-23	4288	4211	4138	4061	3988	4175	4025	101	1235	500	2810	5	1	19606277	810	20.45	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.99	3660	20231024	12.84	4215	-2.02	20240104	4065	1.60	20240102	6660	-37.99	20230510	3660	12.84	20231024	0.31	N	049550	500	101 억		33916	N	N	0	N	00	N
90	20240105	120506	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-20	5	-0.48	4295815	1043	27.84	4150	4150	4110	5370	2895	4135	4118.71	0.17	0	-16	4288	4211	4138	4061	3988	4175	4025	101	1235	500	2810	5	1	19606277	807	20.37	1.15	12	0.01	202.00	3570.00	6660	20230510	-38.21	3660	20231024	12.43	4215	-2.37	20240104	4065	1.23	20240102	6660	-38.21	20230510	3660	12.43	20231024	0.31	N	049550	500	101 억		33916	N	N	0	N	00	N
91	20240105	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	-15	5	-0.36	1775995	431	11.51	4150	4150	4110	5370	2895	4135	4120.64	0.17	0	-18	4288	4211	4138	4061	3988	4175	4025	101	1235	500	2810	5	1	19606277	808	20.40	1.15	12	0.00	202.00	3570.00	6660	20230510	-38.14	3660	20231024	12.57	4215	-2.25	20240104	4065	1.35	20240102	6660	-38.14	20230510	3660	12.57	20231024	0.31	N	049550	500	101 억		33916	N	N	0	N	00	N
92	20240105	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	4115	-20	5	-0.48	732700	178	4.75	4150	4150	4110	5370	2895	4135	4116.29	0.17	0	-3	4288	4211	4138	4061	3988	4175	4025	101	1235	500	2810	5	1	19606277	807	20.37	1.15	12	0.00	202.00	3570.00	6660	20230510	-38.21	3660	20231024	12.43	4215	-2.37	20240104	4065	1.23	20240102	6660	-38.21	20230510	3660	12.43	20231024	0.31	N	049550	500	101 억		33916	N	N	0	N	00	N
93	20240105	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4110	-25	5	-0.60	185245	45	1.20	4150	4150	4110	5370	2895	4135	4116.56	0.17	0	-2	4288	4211	4138	4061	3988	4175	4025	101	1235	500	2810	5	1	19606277	806	20.35	1.15	12	0.00	202.00	3570.00	6660	20230510	-38.29	3660	20231024	12.30	4215	-2.49	20240104	4065	1.11	20240102	6660	-38.29	20230510	3660	12.30	20231024	0.31	N	049550	500	101 억		33916	N	N	0	N	00	N
94	20240104	160503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	0	3	0.00	12617075	3051	74.27	4215	4215	4065	5370	2895	4135	4135.39	0.17	0	-75	4258	4196	4148	4086	4038	4227	4117	101	1235	500	2810	5	1	19606277	811	20.47	1.16	12	0.02	202.00	3570.00	6660	20230510	-37.91	3660	20231024	12.98	4215	-1.90	20240104	4065	1.72	20240104	6660	-37.91	20230510	3660	12.98	20231024	0.31	N	049550	500	101 억		33988	N	N	0	N	00	N
95	20240104	150504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	0	3	0.00	12397920	2998	72.98	4215	4215	4065	5370	2895	4135	4135.40	0.17	0	-53	4258	4196	4148	4086	4038	4227	4117	101	1235	500	2810	5	1	19606277	811	20.47	1.16	12	0.02	202.00	3570.00	6660	20230510	-37.91	3660	20231024	12.98	4215	-1.90	20240104	4065	1.72	20240104	6660	-37.91	20230510	3660	12.98	20231024	0.31	N	049550	500	101 억		33988	N	N	0	N	00	N
96	20240104	140504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	5	2	0.12	12116730	2930	71.32	4215	4215	4065	5370	2895	4135	4135.40	0.17	0	-49	4258	4196	4148	4086	4038	4227	4117	101	1235	500	2810	5	1	19606277	812	20.50	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.84	3660	20231024	13.11	4215	-1.78	20240104	4065	1.85	20240104	6660	-37.84	20230510	3660	13.11	20231024	0.31	N	049550	500	101 억		33988	N	N	0	N	00	N
97	20240104	130504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	20	2	0.48	11781925	2849	69.35	4215	4215	4065	5370	2895	4135	4135.46	0.17	0	-51	4258	4196	4148	4086	4038	4227	4117	101	1235	500	2810	5	1	19606277	815	20.57	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.61	3660	20231024	13.52	4215	-1.42	20240104	4065	2.21	20240104	6660	-37.61	20230510	3660	13.52	20231024	0.31	N	049550	500	101 억		33988	N	N	0	N	00	N
98	20240104	120503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	20	2	0.48	9967050	2407	58.59	4215	4215	4065	5370	2895	4135	4140.86	0.17	0	-51	4258	4196	4148	4086	4038	4227	4117	101	1235	500	2810	5	1	19606277	815	20.57	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.61	3660	20231024	13.52	4215	-1.42	20240104	4065	2.21	20240104	6660	-37.61	20230510	3660	13.52	20231024	0.31	N	049550	500	101 억		33988	N	N	0	N	00	N
99	20240104	110503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4125	-10	5	-0.24	9879940	2386	58.08	4215	4215	4065	5370	2895	4135	4140.80	0.17	0	-51	4258	4196	4148	4086	4038	4227	4117	101	1235	500	2810	5	1	19606277	809	20.42	1.16	12	0.01	202.00	3570.00	6660	20230510	-38.06	3660	20231024	12.70	4215	-2.14	20240104	4065	1.48	20240104	6660	-38.06	20230510	3660	12.70	20231024	0.31	N	049550	500	101 억		33988	N	N	0	N	00	N
100	20240104	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4175	40	2	0.97	6874200	1654	40.26	4215	4215	4065	5370	2895	4135	4156.11	0.17	0	-77	4258	4196	4148	4086	4038	4227	4117	101	1235	500	2810	5	1	19606277	819	20.67	1.17	12	0.01	202.00	3570.00	6660	20230510	-37.31	3660	20231024	14.07	4215	-0.95	20240104	4065	2.71	20240104	6660	-37.31	20230510	3660	14.07	20231024	0.31	N	049550	500	101 억		33988	N	N	0	N	00	N
101	20240104	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	0	3	0.00	4069530	981	23.88	4215	4215	4065	5370	2895	4135	4148.35	0.17	0	-12	4258	4196	4148	4086	4038	4227	4117	101	1235	500	2810	5	1	19606277	811	20.47	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.91	3660	20231024	12.98	4215	-1.90	20240104	4065	1.72	20240104	6660	-37.91	20230510	3660	12.98	20231024	0.31	N	049550	500	101 억		33988	N	N	0	N	00	N
102	20240103	160503	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	0	3	0.00	17120185	4108	156.32	4100	4210	4100	5370	2895	4135	4167.88	0.17	0	-97	4228	4181	4123	4076	4018	4152	4047	101	1235	500	2810	5	1	19606277	811	20.47	1.16	12	0.02	202.00	3570.00	6660	20230510	-37.91	3660	20231024	12.98	4210	-1.78	20240103	4065	1.72	20240102	6660	-37.91	20230510	3660	12.98	20231024	0.32	N	049550	500	101 억		34086	N	N	0	N	00	N
103	20240103	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	5	2	0.12	15759555	3779	143.80	4100	4210	4100	5370	2895	4135	4170.30	0.17	0	-97	4228	4181	4123	4076	4018	4152	4047	101	1235	500	2810	5	1	19606277	812	20.50	1.16	12	0.02	202.00	3570.00	6660	20230510	-37.84	3660	20231024	13.11	4210	-1.66	20240103	4065	1.85	20240102	6660	-37.84	20230510	3660	13.11	20231024	0.32	N	049550	500	101 억		34086	N	N	0	N	00	N
104	20240103	140500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	15	2	0.36	12217725	2925	111.30	4100	4210	4100	5370	2895	4135	4177.00	0.17	0	-97	4228	4181	4123	4076	4018	4152	4047	101	1235	500	2810	5	1	19606277	814	20.54	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.69	3660	20231024	13.39	4210	-1.43	20240103	4065	2.09	20240102	6660	-37.69	20230510	3660	13.39	20231024	0.32	N	049550	500	101 억		34086	N	N	0	N	00	N
105	20240103	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	4150	15	2	0.36	12143120	2907	110.62	4100	4210	4100	5370	2895	4135	4177.20	0.17	0	-98	4228	4181	4123	4076	4018	4152	4047	101	1235	500	2810	5	1	19606277	814	20.54	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.69	3660	20231024	13.39	4210	-1.43	20240103	4065	2.09	20240102	6660	-37.69	20230510	3660	13.39	20231024	0.32	N	049550	500	101 억		34086	N	N	0	N	00	N
106	20240103	120504	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	20	2	0.48	11698735	2800	106.54	4100	4210	4100	5370	2895	4135	4178.12	0.17	0	-98	4228	4181	4123	4076	4018	4152	4047	101	1235	500	2810	5	1	19606277	815	20.57	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.61	3660	20231024	13.52	4210	-1.31	20240103	4065	2.21	20240102	6660	-37.61	20230510	3660	13.52	20231024	0.32	N	049550	500	101 억		34086	N	N	0	N	00	N
107	20240103	110501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4155	20	2	0.48	8607415	2056	78.23	4100	4210	4100	5370	2895	4135	4186.49	0.17	0	-98	4228	4181	4123	4076	4018	4152	4047	101	1235	500	2810	5	1	19606277	815	20.57	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.61	3660	20231024	13.52	4210	-1.31	20240103	4065	2.21	20240102	6660	-37.61	20230510	3660	13.52	20231024	0.32	N	049550	500	101 억		34086	N	N	0	N	00	N
108	20240103	100501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4200	65	2	1.57	7705785	1839	69.98	4100	4210	4100	5370	2895	4135	4190.20	0.17	0	-98	4228	4181	4123	4076	4018	4152	4047	101	1235	500	2810	5	1	19606277	823	20.79	1.18	12	0.01	202.00	3570.00	6660	20230510	-36.94	3660	20231024	14.75	4210	-0.24	20240103	4065	3.32	20240102	6660	-36.94	20230510	3660	14.75	20231024	0.32	N	049550	500	101 억		34086	N	N	0	N	00	N
109	20240103	090501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	5	2	0.12	169540	41	1.56	4100	4140	4100	5370	2895	4135	4135.12	0.17	0	0	4228	4181	4123	4076	4018	4152	4047	101	1235	500	2810	5	1	19606277	812	20.50	1.16	12	0.00	202.00	3570.00	6660	20230510	-37.84	3660	20231024	13.11	4170	-0.72	20240102	4065	1.85	20240102	6660	-37.84	20230510	3660	13.11	20231024	0.32	N	049550	500	101 억		34086	N	N	0	N	00	N
110	20240102	160501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4135	15	2	0.36	10697160	2604	39.68	4150	4170	4065	5350	2885	4120	4107.97	0.17	0	1	4186	4152	4086	4052	3986	4170	4070	101	1230	500	2800	5	1	19606277	811	20.47	1.16	12	0.01	202.00	3570.00	6660	20230510	-37.91	3660	20231024	12.98	4170	-0.84	20240102	4065	1.72	20240102	6660	-37.91	20230510	3660	12.98	20231024	0.32	N	049550	500	101 억		34087	N	N	0	N	00	N
111	20240102	150500	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	0	3	0.00	4645510	1131	17.23	4150	4170	4065	5350	2885	4120	4107.44	0.17	0	18	4186	4152	4086	4052	3986	4170	4070	101	1230	500	2800	5	1	19606277	808	20.40	1.15	12	0.01	202.00	3570.00	6660	20230510	-38.14	3660	20231024	12.57	4170	-1.20	20240102	4065	1.35	20240102	6660	-38.14	20230510	3660	12.57	20231024	0.32	N	049550	500	101 억		34087	N	N	0	N	00	N
112	20240102	140501	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	20	2	0.49	3812950	928	14.14	4150	4170	4065	5350	2885	4120	4108.78	0.17	0	-1	4186	4152	4086	4052	3986	4170	4070	101	1230	500	2800	5	1	19606277	812	20.50	1.16	12	0.00	202.00	3570.00	6660	20230510	-37.84	3660	20231024	13.11	4170	-0.72	20240102	4065	1.85	20240102	6660	-37.84	20230510	3660	13.11	20231024	0.32	N	049550	500	101 억		34087	N	N	0	N	00	N
113	20240102	130458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	10	2	0.24	3523150	858	13.07	4150	4170	4065	5350	2885	4120	4106.24	0.17	0	2	4186	4152	4086	4052	3986	4170	4070	101	1230	500	2800	5	1	19606277	810	20.45	1.16	12	0.00	202.00	3570.00	6660	20230510	-37.99	3660	20231024	12.84	4170	-0.96	20240102	4065	1.60	20240102	6660	-37.99	20230510	3660	12.84	20231024	0.32	N	049550	500	101 억		34087	N	N	0	N	00	N
114	20240102	120458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4130	10	2	0.24	998660	241	3.67	4150	4170	4065	5350	2885	4120	4143.82	0.17	0	0	4186	4152	4086	4052	3986	4170	4070	101	1230	500	2800	5	1	19606277	810	20.45	1.16	12	0.00	202.00	3570.00	6660	20230510	-37.99	3660	20231024	12.84	4170	-0.96	20240102	4065	1.60	20240102	6660	-37.99	20230510	3660	12.84	20231024	0.32	N	049550	500	101 억		34087	N	N	0	N	00	N
115	20240102	110458	57	100.00	KOSDAQ		화학	N	N	N	N		N	4140	20	2	0.49	730050	176	2.68	4150	4170	4065	5350	2885	4120	4148.01	0.17	0	-2	4186	4152	4086	4052	3986	4170	4070	101	1230	500	2800	5	1	19606277	812	20.50	1.16	12	0.00	202.00	3570.00	6660	20230510	-37.84	3660	20231024	13.11	4170	-0.72	20240102	4065	1.85	20240102	6660	-37.84	20230510	3660	13.11	20231024	0.32	N	049550	500	101 억		34087	N	N	0	N	00	N
116	20240102	100452	57	100.00	KOSDAQ		화학	N	N	N	N		N	4165	45	2	1.09	145540	35	0.53	4150	4170	4150	5350	2885	4120	4158.29	0.17	0	-1	4186	4152	4086	4052	3986	4170	4070	101	1230	500	2800	5	1	19606277	817	20.62	1.17	12	0.00	202.00	3570.00	6660	20230510	-37.46	3660	20231024	13.80	4170	-0.12	20240102	4150	0.36	20240102	6660	-37.46	20230510	3660	13.80	20231024	0.32	N	049550	500	101 억		34087	N	N	0	N	00	N
117	20240102	090447	57	100.00	KOSDAQ		화학	N	N	N	N		N	4120	0	3	0.00	0	0	0.00	0	0	0	5350	2885	4120	0.00	0.17	0	0	4186	4152	4086	4052	3986	4170	4070	101	1230	500	2800	5	1	19606277	808	20.40	1.15	12	0.00	202.00	3570.00	6660	20230510	-38.14	3660	20231024	12.57	0	0.00	0	0	0.00	0	6660	-38.14	20230510	3660	12.57	20231024	0.32	N	049550	500	101 억		34087	N	N	0	N	00	N