KissMeData/051980/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	120531	57	100.00	KOSDAQ		화학	N	N	N	N		N	3160	80	2	2.60	4049011820	1322562	32.80	3020	3200	2875	4000	2160	3080	3061.49	1.54	0	-172877	3500	3290	3045	2835	2590	3395	2940	395	920	500	2090	5	1	78501937	2481	-6.10	5.26	12	1.68	-518.00	601.00	5950	20230417	-46.89	1333	20231005	137.06	4090	-22.74	20240117	2050	54.15	20240102	5950	-46.89	20230417	1333	137.06	20231005	0.00	N	051980	500	395 억		1207844	N	N	0	N	00	N
3	20240123	110530	57	100.00	KOSDAQ		화학	N	N	N	N		N	3115	35	2	1.14	3690894345	1209369	29.99	3020	3200	2875	4000	2160	3080	3051.92	1.54	0	-180589	3500	3290	3045	2835	2590	3395	2940	395	920	500	2090	5	1	78501937	2445	-6.01	5.18	12	1.54	-518.00	601.00	5950	20230417	-47.65	1333	20231005	133.68	4090	-23.84	20240117	2050	51.95	20240102	5950	-47.65	20230417	1333	133.68	20231005	0.00	N	051980	500	395 억		1207844	N	N	0	N	00	N
4	20240123	100529	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	100	2	3.25	2551587590	848767	21.05	3020	3195	2875	4000	2160	3080	3006.23	1.54	0	-77518	3500	3290	3045	2835	2590	3395	2940	395	920	500	2090	5	1	78501937	2496	-6.14	5.29	12	1.08	-518.00	601.00	5950	20230417	-46.55	1333	20231005	138.56	4090	-22.25	20240117	2050	55.12	20240102	5950	-46.55	20230417	1333	138.56	20231005	0.00	N	051980	500	395 억		1207844	N	N	0	N	00	N
5	20240123	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	-115	5	-3.73	722436555	240451	5.96	3020	3060	2950	4000	2160	3080	3004.51	1.54	0	-77420	3500	3290	3045	2835	2590	3395	2940	395	920	500	2090	5	1	78501937	2328	-5.72	4.93	12	0.31	-518.00	601.00	5950	20230417	-50.17	1333	20231005	122.43	4090	-27.51	20240117	2050	44.63	20240102	5950	-50.17	20230417	1333	122.43	20231005	0.00	N	051980	500	395 억		1207844	N	N	0	N	00	N
6	20240119	160526	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-1035	5	-26.04	26885198630	8167036	236.02	3960	4055	2785	5160	2785	3975	3293.45	0.52	0	399343	4298	4136	3918	3756	3538	4217	3837	395	1185	500	2700	5	1	78501937	2308	-5.68	4.89	12	10.40	-518.00	601.00	5950	20230417	-50.59	1330	20230116	121.05	4090	-28.12	20240117	2050	43.41	20240102	5950	-50.59	20230417	1333	120.56	20231005	0.00	N	051980	500	395 억		410766	N	N	0	N	00	N
7	20240119	150527	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-1130	5	-28.43	22474411025	6608892	190.99	3960	4055	2825	5160	2785	3975	3400.63	0.52	0	259445	4298	4136	3918	3756	3538	4217	3837	395	1185	500	2700	5	1	78501937	2233	-5.49	4.73	12	8.42	-518.00	601.00	5950	20230417	-52.18	1330	20230116	113.91	4090	-30.44	20240117	2050	38.78	20240102	5950	-52.18	20230417	1333	113.43	20231005	0.00	N	051980	500	395 억		410766	N	N	0	N	00	N
8	20240119	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	3335	-640	5	-16.10	13887927820	3843435	111.07	3960	4055	2960	5160	2785	3975	3613.41	0.52	0	199018	4298	4136	3918	3756	3538	4217	3837	395	1185	500	2700	5	1	78501937	2618	-6.44	5.55	12	4.90	-518.00	601.00	5950	20230417	-43.95	1330	20230116	150.75	4090	-18.46	20240117	2050	62.68	20240102	5950	-43.95	20230417	1333	150.19	20231005	0.00	N	051980	500	395 억		410766	N	N	0	N	00	N
9	20240119	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	3905	-70	5	-1.76	5646014860	1435444	41.48	3960	4055	3835	5160	2785	3975	3933.29	0.52	0	-37414	4298	4136	3918	3756	3538	4217	3837	395	1185	500	2700	5	1	78501937	3066	-7.54	6.50	12	1.83	-518.00	601.00	5950	20230417	-34.37	1330	20230116	193.61	4090	-4.52	20240117	2050	90.49	20240102	5950	-34.37	20230417	1333	192.95	20231005	0.00	N	051980	500	395 억		410766	N	N	0	N	00	N
10	20240119	120529	57	100.00	KOSDAQ		화학	N	N	N	N		N	3910	-65	5	-1.64	5184770215	1317571	38.08	3960	4055	3835	5160	2785	3975	3935.10	0.52	0	-36551	4298	4136	3918	3756	3538	4217	3837	395	1185	500	2700	5	1	78501937	3069	-7.55	6.51	12	1.68	-518.00	601.00	5950	20230417	-34.29	1330	20230116	193.98	4090	-4.40	20240117	2050	90.73	20240102	5950	-34.29	20230417	1333	193.32	20231005	0.00	N	051980	500	395 억		410766	N	N	0	N	00	N
11	20240119	110529	57	100.00	KOSDAQ		화학	N	N	N	N		N	3960	-15	5	-0.38	4699762240	1194160	34.51	3960	4055	3835	5160	2785	3975	3935.62	0.52	0	-19663	4298	4136	3918	3756	3538	4217	3837	395	1185	500	2700	5	1	78501937	3109	-7.64	6.59	12	1.52	-518.00	601.00	5950	20230417	-33.45	1330	20230116	197.74	4090	-3.18	20240117	2050	93.17	20240102	5950	-33.45	20230417	1333	197.07	20231005	0.00	N	051980	500	395 억		410766	N	N	0	N	00	N
12	20240119	100532	57	100.00	KOSDAQ		화학	N	N	N	N		N	3915	-60	5	-1.51	3957928105	1005449	29.06	3960	4055	3835	5160	2785	3975	3936.48	0.52	0	-27362	4298	4136	3918	3756	3538	4217	3837	395	1185	500	2700	5	1	78501937	3073	-7.56	6.51	12	1.28	-518.00	601.00	5950	20230417	-34.20	1330	20230116	194.36	4090	-4.28	20240117	2050	90.98	20240102	5950	-34.20	20230417	1333	193.70	20231005	0.00	N	051980	500	395 억		410766	N	N	0	N	00	N
13	20240119	090525	57	100.00	KOSDAQ		화학	N	N	N	N		N	3995	20	2	0.50	723506200	181088	5.23	3960	4055	3940	5160	2785	3975	3995.33	0.52	0	-48386	4298	4136	3918	3756	3538	4217	3837	395	1185	500	2700	5	1	78501937	3136	-7.71	6.65	12	0.23	-518.00	601.00	5950	20230417	-32.86	1330	20230116	200.38	4090	-2.32	20240117	2050	94.88	20240102	5950	-32.86	20230417	1333	199.70	20231005	0.00	N	051980	500	395 억		410766	N	N	0	N	00	N
14	20240118	160525	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	-15	5	-0.38	13385968130	3430605	49.87	3850	4080	3700	5180	2795	3990	3901.76	0.75	0	-122262	4440	4215	3865	3640	3290	4327	3752	395	1190	500	2710	5	1	78501937	3120	-7.67	6.61	12	4.37	-518.00	601.00	5950	20230417	-33.19	1330	20230116	198.87	4090	-2.81	20240117	2050	93.90	20240102	5950	-33.19	20230417	1333	198.20	20231005	0.00	N	051980	500	395 억		588995	N	N	0	N	00	N
15	20240118	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	3940	-50	5	-1.25	12719149705	3261296	47.41	3850	4080	3700	5180	2795	3990	3899.94	0.75	0	-80458	4440	4215	3865	3640	3290	4327	3752	395	1190	500	2710	5	1	78501937	3093	-7.61	6.56	12	4.15	-518.00	601.00	5950	20230417	-33.78	1330	20230116	196.24	4090	-3.67	20240117	2050	92.20	20240102	5950	-33.78	20230417	1333	195.57	20231005	0.00	N	051980	500	395 억		588995	N	N	0	N	00	N
16	20240118	140526	57	100.00	KOSDAQ		화학	N	N	N	N		N	3965	-25	5	-0.63	12015432435	3082257	44.81	3850	4080	3700	5180	2795	3990	3898.16	0.75	0	-44393	4440	4215	3865	3640	3290	4327	3752	395	1190	500	2710	5	1	78501937	3113	-7.65	6.60	12	3.93	-518.00	601.00	5950	20230417	-33.36	1330	20230116	198.12	4090	-3.06	20240117	2050	93.41	20240102	5950	-33.36	20230417	1333	197.45	20231005	0.00	N	051980	500	395 억		588995	N	N	0	N	00	N
17	20240118	130525	57	100.00	KOSDAQ		화학	N	N	N	N		N	4065	75	2	1.88	10496272050	2700491	39.26	3850	4070	3700	5180	2795	3990	3886.68	0.75	0	-21022	4440	4215	3865	3640	3290	4327	3752	395	1190	500	2710	5	1	78501937	3191	-7.85	6.76	12	3.44	-518.00	601.00	5950	20230417	-31.68	1330	20230116	205.64	4090	-0.61	20240117	2050	98.29	20240102	5950	-31.68	20230417	1333	204.95	20231005	0.00	N	051980	500	395 억		588995	N	N	0	N	00	N
18	20240118	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	3900	-90	5	-2.26	8971071035	2318113	33.70	3850	3990	3700	5180	2795	3990	3869.83	0.75	0	-69978	4440	4215	3865	3640	3290	4327	3752	395	1190	500	2710	5	1	78501937	3062	-7.53	6.49	12	2.95	-518.00	601.00	5950	20230417	-34.45	1330	20230116	193.23	4090	-4.65	20240117	2050	90.24	20240102	5950	-34.45	20230417	1333	192.57	20231005	0.00	N	051980	500	395 억		588995	N	N	0	N	00	N
19	20240118	110527	57	100.00	KOSDAQ		화학	N	N	N	N		N	3895	-95	5	-2.38	8320284665	2151993	31.29	3850	3990	3700	5180	2795	3990	3866.14	0.75	0	-109397	4440	4215	3865	3640	3290	4327	3752	395	1190	500	2710	5	1	78501937	3058	-7.52	6.48	12	2.74	-518.00	601.00	5950	20230417	-34.54	1330	20230116	192.86	4090	-4.77	20240117	2050	90.00	20240102	5950	-34.54	20230417	1333	192.20	20231005	0.00	N	051980	500	395 억		588995	N	N	0	N	00	N
20	20240118	100525	57	100.00	KOSDAQ		화학	N	N	N	N		N	3970	-20	5	-0.50	5967275010	1549048	22.52	3850	3985	3700	5180	2795	3990	3851.94	0.75	0	-58132	4440	4215	3865	3640	3290	4327	3752	395	1190	500	2710	5	1	78501937	3117	-7.66	6.61	12	1.97	-518.00	601.00	5950	20230417	-33.28	1330	20230116	198.50	4090	-2.93	20240117	2050	93.66	20240102	5950	-33.28	20230417	1333	197.82	20231005	0.00	N	051980	500	395 억		588995	N	N	0	N	00	N
21	20240118	090525	57	100.00	KOSDAQ		화학	N	N	N	N		N	3795	-195	5	-4.89	1314388955	342778	4.98	3850	3945	3710	5180	2795	3990	3833.09	0.75	0	-29033	4440	4215	3865	3640	3290	4327	3752	395	1190	500	2710	5	1	78501937	2979	-7.33	6.31	12	0.44	-518.00	601.00	5950	20230417	-36.22	1330	20230116	185.34	4090	-7.21	20240117	2050	85.12	20240102	5950	-36.22	20230417	1333	184.70	20231005	0.00	N	051980	500	395 억		588995	N	N	0	N	00	N
22	20240117	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	3990	565	2	16.50	26379787200	6834368	252.13	3550	4090	3515	4450	2400	3425	3859.72	0.78	0	-29350	3625	3525	3325	3225	3025	3575	3275	395	1025	500	2320	5	1	78501937	3132	-7.70	6.64	12	8.71	-518.00	601.00	5950	20230417	-32.94	1330	20230116	200.00	4090	-2.44	20240117	2050	94.63	20240102	5950	-32.94	20230417	1333	199.32	20231005	0.00	N	051980	500	395 억		611565	N	N	0	N	00	N
23	20240117	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	3975	550	2	16.06	25185233130	6533517	241.04	3550	4090	3515	4450	2400	3425	3854.77	0.78	0	-31734	3625	3525	3325	3225	3025	3575	3275	395	1025	500	2320	5	1	78501937	3120	-7.67	6.61	12	8.32	-518.00	601.00	5950	20230417	-33.19	1330	20230116	198.87	4090	-2.81	20240117	2050	93.90	20240102	5950	-33.19	20230417	1333	198.20	20231005	0.00	N	051980	500	395 억		611565	N	N	0	N	00	N
24	20240117	140525	57	100.00	KOSDAQ		화학	N	N	N	N		N	3845	420	2	12.26	21379996865	5574376	205.65	3550	4090	3515	4450	2400	3425	3835.41	0.78	0	-17697	3625	3525	3325	3225	3025	3575	3275	395	1025	500	2320	5	1	78501937	3018	-7.42	6.40	12	7.10	-518.00	601.00	5950	20230417	-35.38	1330	20230116	189.10	4090	-5.99	20240117	2050	87.56	20240102	5950	-35.38	20230417	1333	188.45	20231005	0.00	N	051980	500	395 억		611565	N	N	0	N	00	N
25	20240117	130526	57	100.00	KOSDAQ		화학	N	N	N	N		N	3785	360	2	10.51	20445250870	5330079	196.64	3550	4090	3515	4450	2400	3425	3835.83	0.78	0	-10328	3625	3525	3325	3225	3025	3575	3275	395	1025	500	2320	5	1	78501937	2971	-7.31	6.30	12	6.79	-518.00	601.00	5950	20230417	-36.39	1330	20230116	184.59	4090	-7.46	20240117	2050	84.63	20240102	5950	-36.39	20230417	1333	183.95	20231005	0.00	N	051980	500	395 억		611565	N	N	0	N	00	N
26	20240117	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	3870	445	2	12.99	19528976120	5090882	187.81	3550	4090	3515	4450	2400	3425	3836.07	0.78	0	-12623	3625	3525	3325	3225	3025	3575	3275	395	1025	500	2320	5	1	78501937	3038	-7.47	6.44	12	6.49	-518.00	601.00	5950	20230417	-34.96	1330	20230116	190.98	4090	-5.38	20240117	2050	88.78	20240102	5950	-34.96	20230417	1333	190.32	20231005	0.00	N	051980	500	395 억		611565	N	N	0	N	00	N
27	20240117	110526	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	390	2	11.39	17937871630	4672731	172.39	3550	4090	3515	4450	2400	3425	3838.84	0.78	0	6006	3625	3525	3325	3225	3025	3575	3275	395	1025	500	2320	5	1	78501937	2995	-7.36	6.35	12	5.95	-518.00	601.00	5950	20230417	-35.88	1330	20230116	186.84	4090	-6.72	20240117	2050	86.10	20240102	5950	-35.88	20230417	1333	186.20	20231005	0.00	N	051980	500	395 억		611565	N	N	0	N	00	N
28	20240117	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	3815	390	2	11.39	8934243870	2383738	87.94	3550	3895	3515	4450	2400	3425	3748.00	0.78	0	-13672	3625	3525	3325	3225	3025	3575	3275	395	1025	500	2320	5	1	78501937	2995	-7.36	6.35	12	3.04	-518.00	601.00	5950	20230417	-35.88	1330	20230116	186.84	3895	-2.05	20240117	2050	86.10	20240102	5950	-35.88	20230417	1333	186.20	20231005	0.00	N	051980	500	395 억		611565	N	N	0	N	00	N
29	20240117	090525	57	100.00	KOSDAQ		화학	N	N	N	N		N	3675	250	2	7.30	1566024920	431663	15.92	3550	3750	3515	4450	2400	3425	3627.89	0.78	0	-32307	3625	3525	3325	3225	3025	3575	3275	395	1025	500	2320	5	1	78501937	2885	-7.09	6.11	12	0.55	-518.00	601.00	5950	20230417	-38.24	1330	20230116	176.32	3750	-2.00	20240117	2050	79.27	20240102	5950	-38.24	20230417	1333	175.69	20231005	0.00	N	051980	500	395 억		611565	N	N	0	N	00	N
30	20240116	160524	57	100.00	KOSDAQ		화학	N	N	N	N		N	3425	300	2	9.60	8677015435	2650126	119.61	3145	3425	3125	4060	2190	3125	3274.00	0.87	0	-89157	3465	3295	3030	2860	2595	3380	2945	395	935	500	2120	5	1	78501937	2689	-6.61	5.70	12	3.38	-518.00	601.00	5950	20230417	-42.44	1330	20230116	157.52	3425	0.00	20240116	2050	67.07	20240102	5950	-42.44	20230417	1330	157.52	20230116	0.00	N	051980	500	395 억		680309	N	N	0	N	00	N
31	20240116	150523	57	100.00	KOSDAQ		화학	N	N	N	N		N	3330	205	2	6.56	7754212380	2378293	107.34	3145	3395	3125	4060	2190	3125	3260.41	0.87	0	-105653	3465	3295	3030	2860	2595	3380	2945	395	935	500	2120	5	1	78501937	2614	-6.43	5.54	12	3.03	-518.00	601.00	5950	20230417	-44.03	1330	20230116	150.38	3395	-1.91	20240116	2050	62.44	20240102	5950	-44.03	20230417	1330	150.38	20230116	0.00	N	051980	500	395 억		680309	N	N	0	N	00	N
32	20240116	140525	57	100.00	KOSDAQ		화학	N	N	N	N		N	3295	170	2	5.44	6803076035	2093358	94.48	3145	3395	3125	4060	2190	3125	3249.84	0.87	0	-159719	3465	3295	3030	2860	2595	3380	2945	395	935	500	2120	5	1	78501937	2587	-6.36	5.48	12	2.67	-518.00	601.00	5950	20230417	-44.62	1330	20230116	147.74	3395	-2.95	20240116	2050	60.73	20240102	5950	-44.62	20230417	1330	147.74	20230116	0.00	N	051980	500	395 억		680309	N	N	0	N	00	N
33	20240116	130524	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	130	2	4.16	6078559825	1872793	84.53	3145	3395	3125	4060	2190	3125	3245.72	0.87	0	-202937	3465	3295	3030	2860	2595	3380	2945	395	935	500	2120	5	1	78501937	2555	-6.28	5.42	12	2.39	-518.00	601.00	5950	20230417	-45.29	1330	20230116	144.74	3395	-4.12	20240116	2050	58.78	20240102	5950	-45.29	20230417	1330	144.74	20230116	0.00	N	051980	500	395 억		680309	N	N	0	N	00	N
34	20240116	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	3190	65	2	2.08	5739892470	1767596	79.78	3145	3395	3125	4060	2190	3125	3247.29	0.87	0	-197521	3465	3295	3030	2860	2595	3380	2945	395	935	500	2120	5	1	78501937	2504	-6.16	5.31	12	2.25	-518.00	601.00	5950	20230417	-46.39	1330	20230116	139.85	3395	-6.04	20240116	2050	55.61	20240102	5950	-46.39	20230417	1330	139.85	20230116	0.00	N	051980	500	395 억		680309	N	N	0	N	00	N
35	20240116	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	3245	120	2	3.84	4976549385	1529811	69.05	3145	3395	3125	4060	2190	3125	3253.05	0.87	0	-153037	3465	3295	3030	2860	2595	3380	2945	395	935	500	2120	5	1	78501937	2547	-6.26	5.40	12	1.95	-518.00	601.00	5950	20230417	-45.46	1330	20230116	143.98	3395	-4.42	20240116	2050	58.29	20240102	5950	-45.46	20230417	1330	143.98	20230116	0.00	N	051980	500	395 억		680309	N	N	0	N	00	N
36	20240116	100523	57	100.00	KOSDAQ		화학	N	N	N	N		N	3195	70	2	2.24	4223188050	1292875	58.35	3145	3395	3145	4060	2190	3125	3266.51	0.87	0	-155670	3465	3295	3030	2860	2595	3380	2945	395	935	500	2120	5	1	78501937	2508	-6.17	5.32	12	1.65	-518.00	601.00	5950	20230417	-46.30	1330	20230116	140.23	3395	-5.89	20240116	2050	55.85	20240102	5950	-46.30	20230417	1330	140.23	20230116	0.00	N	051980	500	395 억		680309	N	N	0	N	00	N
37	20240116	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3280	155	2	4.96	641390615	198574	8.96	3145	3300	3145	4060	2190	3125	3229.98	0.87	0	-27448	3465	3295	3030	2860	2595	3380	2945	395	935	500	2120	5	1	78501937	2575	-6.33	5.46	12	0.25	-518.00	601.00	5950	20230417	-44.87	1330	20230116	146.62	3300	-0.61	20240116	2050	60.00	20240102	5950	-44.87	20230417	1330	146.62	20230116	0.00	N	051980	500	395 억		680309	N	N	0	N	00	N
38	20240115	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3125	285	2	10.04	6787918235	2202449	502.68	2820	3200	2765	3690	1990	2840	3082.01	0.66	0	176298	3023	2931	2858	2766	2693	2977	2812	395	850	500	1930	5	1	78501937	2453	-6.03	5.20	12	2.81	-518.00	601.00	5950	20230417	-47.48	1315	20230109	137.64	3200	-2.34	20240115	2050	52.44	20240102	5950	-47.48	20230417	1330	134.96	20230116	0.00	N	051980	500	395 억		519140	N	N	0	N	00	N
39	20240115	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	255	2	8.98	6562057585	2129799	486.10	2820	3200	2765	3690	1990	2840	3081.10	0.66	0	183514	3023	2931	2858	2766	2693	2977	2812	395	850	500	1930	5	1	78501937	2430	-5.97	5.15	12	2.71	-518.00	601.00	5950	20230417	-47.98	1315	20230109	135.36	3200	-3.28	20240115	2050	50.98	20240102	5950	-47.98	20230417	1330	132.71	20230116	0.00	N	051980	500	395 억		519140	N	N	0	N	00	N
40	20240115	140523	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	265	2	9.33	5259971680	1709501	390.17	2820	3200	2765	3690	1990	2840	3076.95	0.66	0	161081	3023	2931	2858	2766	2693	2977	2812	395	850	500	1930	5	1	78501937	2437	-5.99	5.17	12	2.18	-518.00	601.00	5950	20230417	-47.82	1315	20230109	136.12	3200	-2.97	20240115	2050	51.46	20240102	5950	-47.82	20230417	1330	133.46	20230116	0.00	N	051980	500	395 억		519140	N	N	0	N	00	N
41	20240115	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3050	210	2	7.39	4466938600	1453030	331.64	2820	3200	2765	3690	1990	2840	3074.27	0.66	0	124832	3023	2931	2858	2766	2693	2977	2812	395	850	500	1930	5	1	78501937	2394	-5.89	5.07	12	1.85	-518.00	601.00	5950	20230417	-48.74	1315	20230109	131.94	3200	-4.69	20240115	2050	48.78	20240102	5950	-48.74	20230417	1330	129.32	20230116	0.00	N	051980	500	395 억		519140	N	N	0	N	00	N
42	20240115	120521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3065	225	2	7.92	4139581945	1346111	307.23	2820	3200	2765	3690	1990	2840	3075.27	0.66	0	115020	3023	2931	2858	2766	2693	2977	2812	395	850	500	1930	5	1	78501937	2406	-5.92	5.10	12	1.71	-518.00	601.00	5950	20230417	-48.49	1315	20230109	133.08	3200	-4.22	20240115	2050	49.51	20240102	5950	-48.49	20230417	1330	130.45	20230116	0.00	N	051980	500	395 억		519140	N	N	0	N	00	N
43	20240115	110521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3105	265	2	9.33	3842905970	1249793	285.25	2820	3200	2765	3690	1990	2840	3074.89	0.66	0	101064	3023	2931	2858	2766	2693	2977	2812	395	850	500	1930	5	1	78501937	2437	-5.99	5.17	12	1.59	-518.00	601.00	5950	20230417	-47.82	1315	20230109	136.12	3200	-2.97	20240115	2050	51.46	20240102	5950	-47.82	20230417	1330	133.46	20230116	0.00	N	051980	500	395 억		519140	N	N	0	N	00	N
44	20240115	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	3140	300	2	10.56	2743550375	898231	205.01	2820	3160	2765	3690	1990	2840	3054.46	0.66	0	61222	3023	2931	2858	2766	2693	2977	2812	395	850	500	1930	5	1	78501937	2465	-6.06	5.22	12	1.14	-518.00	601.00	5950	20230417	-47.23	1315	20230109	138.78	3175	-1.10	20240110	2050	53.17	20240102	5950	-47.23	20230417	1330	136.09	20230116	0.00	N	051980	500	395 억		519140	N	N	0	N	00	N
45	20240115	090521	57	100.00	KOSDAQ		화학	N	N	N	N		N	3045	205	2	7.22	361183420	122459	27.95	2820	3075	2765	3690	1990	2840	2949.69	0.66	0	-22806	3023	2931	2858	2766	2693	2977	2812	395	850	500	1930	5	1	78501937	2390	-5.88	5.07	12	0.16	-518.00	601.00	5950	20230417	-48.82	1315	20230109	131.56	3175	-4.09	20240110	2050	48.54	20240102	5950	-48.82	20230417	1330	128.95	20230116	0.00	N	051980	500	395 억		519140	N	N	0	N	00	N
46	20240112	160518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-20	5	-0.70	1232802675	432165	43.73	2785	2950	2785	3715	2005	2860	2852.62	0.73	0	-61534	3130	2995	2845	2710	2560	3062	2777	395	855	500	1940	5	1	78501937	2229	-5.48	4.73	12	0.55	-518.00	601.00	5950	20230417	-52.27	1285	20230106	121.01	3175	-10.55	20240110	2050	38.54	20240102	5950	-52.27	20230417	1330	113.53	20230116	0.00	N	051980	500	395 억		571290	N	N	0	N	00	N
47	20240112	150520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-10	5	-0.35	1166806925	408930	41.38	2785	2950	2785	3715	2005	2860	2853.32	0.73	0	-57355	3130	2995	2845	2710	2560	3062	2777	395	855	500	1940	5	1	78501937	2237	-5.50	4.74	12	0.52	-518.00	601.00	5950	20230417	-52.10	1285	20230106	121.79	3175	-10.24	20240110	2050	39.02	20240102	5950	-52.10	20230417	1330	114.29	20230116	0.00	N	051980	500	395 억		571290	N	N	0	N	00	N
48	20240112	140520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-5	5	-0.17	1082932805	379389	38.39	2785	2950	2785	3715	2005	2860	2854.41	0.73	0	-56748	3130	2995	2845	2710	2560	3062	2777	395	855	500	1940	5	1	78501937	2241	-5.51	4.75	12	0.48	-518.00	601.00	5950	20230417	-52.02	1285	20230106	122.18	3175	-10.08	20240110	2050	39.27	20240102	5950	-52.02	20230417	1330	114.66	20230116	0.00	N	051980	500	395 억		571290	N	N	0	N	00	N
49	20240112	130518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	0	3	0.00	957360685	335387	33.94	2785	2950	2785	3715	2005	2860	2854.50	0.73	0	-41521	3130	2995	2845	2710	2560	3062	2777	395	855	500	1940	5	1	78501937	2245	-5.52	4.76	12	0.43	-518.00	601.00	5950	20230417	-51.93	1285	20230106	122.57	3175	-9.92	20240110	2050	39.51	20240102	5950	-51.93	20230417	1330	115.04	20230116	0.00	N	051980	500	395 억		571290	N	N	0	N	00	N
50	20240112	120520	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-5	5	-0.17	827102335	289462	29.29	2785	2950	2785	3715	2005	2860	2857.38	0.73	0	-37203	3130	2995	2845	2710	2560	3062	2777	395	855	500	1940	5	1	78501937	2241	-5.51	4.75	12	0.37	-518.00	601.00	5950	20230417	-52.02	1285	20230106	122.18	3175	-10.08	20240110	2050	39.27	20240102	5950	-52.02	20230417	1330	114.66	20230116	0.00	N	051980	500	395 억		571290	N	N	0	N	00	N
51	20240112	110518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	15	2	0.52	706569970	247201	25.01	2785	2950	2785	3715	2005	2860	2858.28	0.73	0	-31996	3130	2995	2845	2710	2560	3062	2777	395	855	500	1940	5	1	78501937	2257	-5.55	4.78	12	0.31	-518.00	601.00	5950	20230417	-51.68	1285	20230106	123.74	3175	-9.45	20240110	2050	40.24	20240102	5950	-51.68	20230417	1330	116.17	20230116	0.00	N	051980	500	395 억		571290	N	N	0	N	00	N
52	20240112	100518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	-15	5	-0.52	536375300	187946	19.02	2785	2950	2785	3715	2005	2860	2853.88	0.73	0	-21049	3130	2995	2845	2710	2560	3062	2777	395	855	500	1940	5	1	78501937	2233	-5.49	4.73	12	0.24	-518.00	601.00	5950	20230417	-52.18	1285	20230106	121.40	3175	-10.39	20240110	2050	38.78	20240102	5950	-52.18	20230417	1330	113.91	20230116	0.00	N	051980	500	395 억		571290	N	N	0	N	00	N
53	20240112	090518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	75	2	2.62	115588520	40189	4.07	2785	2935	2785	3715	2005	2860	2876.12	0.73	0	-520	3130	2995	2845	2710	2560	3062	2777	395	855	500	1940	5	1	78501937	2304	-5.67	4.88	12	0.05	-518.00	601.00	5950	20230417	-50.67	1285	20230106	128.40	3175	-7.56	20240110	2050	43.17	20240102	5950	-50.67	20230417	1330	120.68	20230116	0.00	N	051980	500	395 억		571290	N	N	0	N	00	N
54	20240111	160516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	40	2	1.42	2826517760	985068	39.61	2800	2980	2695	3665	1975	2820	2869.38	0.76	0	-26378	3343	3081	2913	2651	2483	2997	2567	395	845	500	1910	5	1	78501937	2245	-5.52	4.76	12	1.25	-518.00	601.00	5950	20230417	-51.93	1285	20230106	122.57	3175	-9.92	20240110	2050	39.51	20240102	5950	-51.93	20230417	1330	115.04	20230116	0.00	N	051980	500	395 억		596639	N	N	0	N	00	N
55	20240111	150519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	45	2	1.60	2679341325	933357	37.53	2800	2980	2695	3665	1975	2820	2870.66	0.76	0	-25584	3343	3081	2913	2651	2483	2997	2567	395	845	500	1910	5	1	78501937	2249	-5.53	4.77	12	1.19	-518.00	601.00	5950	20230417	-51.85	1285	20230106	122.96	3175	-9.76	20240110	2050	39.76	20240102	5950	-51.85	20230417	1330	115.41	20230116	0.00	N	051980	500	395 억		596639	N	N	0	N	00	N
56	20240111	140518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	80	2	2.84	2433946530	847925	34.10	2800	2980	2695	3665	1975	2820	2870.48	0.76	0	-29688	3343	3081	2913	2651	2483	2997	2567	395	845	500	1910	5	1	78501937	2277	-5.60	4.83	12	1.08	-518.00	601.00	5950	20230417	-51.26	1285	20230106	125.68	3175	-8.66	20240110	2050	41.46	20240102	5950	-51.26	20230417	1330	118.05	20230116	0.00	N	051980	500	395 억		596639	N	N	0	N	00	N
57	20240111	130515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	120	2	4.26	2135427610	745443	29.98	2800	2980	2695	3665	1975	2820	2864.65	0.76	0	-25242	3343	3081	2913	2651	2483	2997	2567	395	845	500	1910	5	1	78501937	2308	-5.68	4.89	12	0.95	-518.00	601.00	5950	20230417	-50.59	1285	20230106	128.79	3175	-7.40	20240110	2050	43.41	20240102	5950	-50.59	20230417	1330	121.05	20230116	0.00	N	051980	500	395 억		596639	N	N	0	N	00	N
58	20240111	120516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	105	2	3.72	1872296335	656115	26.38	2800	2980	2695	3665	1975	2820	2853.62	0.76	0	-17951	3343	3081	2913	2651	2483	2997	2567	395	845	500	1910	5	1	78501937	2296	-5.65	4.87	12	0.84	-518.00	601.00	5950	20230417	-50.84	1285	20230106	127.63	3175	-7.87	20240110	2050	42.68	20240102	5950	-50.84	20230417	1330	119.92	20230116	0.00	N	051980	500	395 억		596639	N	N	0	N	00	N
59	20240111	110519	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	85	2	3.01	1455258890	514407	20.69	2800	2950	2695	3665	1975	2820	2829.00	0.76	0	-15372	3343	3081	2913	2651	2483	2997	2567	395	845	500	1910	5	1	78501937	2280	-5.61	4.83	12	0.66	-518.00	601.00	5950	20230417	-51.18	1285	20230106	126.07	3175	-8.50	20240110	2050	41.71	20240102	5950	-51.18	20230417	1330	118.42	20230116	0.00	N	051980	500	395 억		596639	N	N	0	N	00	N
60	20240111	100517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-15	5	-0.53	803215595	289060	11.62	2800	2870	2695	3665	1975	2820	2778.70	0.76	0	-5386	3343	3081	2913	2651	2483	2997	2567	395	845	500	1910	5	1	78501937	2202	-5.42	4.67	12	0.37	-518.00	601.00	5950	20230417	-52.86	1285	20230106	118.29	3175	-11.65	20240110	2050	36.83	20240102	5950	-52.86	20230417	1330	110.90	20230116	0.00	N	051980	500	395 억		596639	N	N	0	N	00	N
61	20240111	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-90	5	-3.19	161963415	58153	2.34	2800	2870	2730	3665	1975	2820	2785.07	0.76	0	2067	3343	3081	2913	2651	2483	2997	2567	395	845	500	1910	5	1	78501937	2143	-5.27	4.54	12	0.07	-518.00	601.00	5950	20230417	-54.12	1285	20230106	112.45	3175	-14.02	20240110	2050	33.17	20240102	5950	-54.12	20230417	1330	105.26	20230116	0.00	N	051980	500	395 억		596639	N	N	0	N	00	N
62	20240110	160515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	0	3	0.00	7332999800	2482856	242.52	2900	3175	2745	3665	1975	2820	2953.50	0.90	0	-117180	2956	2887	2806	2737	2656	2922	2772	395	845	500	1910	5	1	78501937	2214	-5.44	4.69	12	3.16	-518.00	601.00	5950	20230417	-52.61	1285	20230106	119.46	3175	-11.18	20240110	2050	37.56	20240102	5950	-52.61	20230417	1330	112.03	20230116	0.00	N	051980	500	395 억		707351	N	N	0	N	00	N
63	20240110	150516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	15	2	0.53	7179058350	2428454	237.21	2900	3175	2745	3665	1975	2820	2956.23	0.90	0	-107505	2956	2887	2806	2737	2656	2922	2772	395	845	500	1910	5	1	78501937	2226	-5.47	4.72	12	3.09	-518.00	601.00	5950	20230417	-52.35	1285	20230106	120.62	3175	-10.71	20240110	2050	38.29	20240102	5950	-52.35	20230417	1330	113.16	20230116	0.00	N	051980	500	395 억		707351	N	N	0	N	00	N
64	20240110	140517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	25	2	0.89	6895217320	2328017	227.40	2900	3175	2745	3665	1975	2820	2961.84	0.90	0	-79840	2956	2887	2806	2737	2656	2922	2772	395	845	500	1910	5	1	78501937	2233	-5.49	4.73	12	2.97	-518.00	601.00	5950	20230417	-52.18	1285	20230106	121.40	3175	-10.39	20240110	2050	38.78	20240102	5950	-52.18	20230417	1330	113.91	20230116	0.00	N	051980	500	395 억		707351	N	N	0	N	00	N
65	20240110	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	100	2	3.55	6581112560	2218171	216.67	2900	3175	2745	3665	1975	2820	2966.91	0.90	0	-68976	2956	2887	2806	2737	2656	2922	2772	395	845	500	1910	5	1	78501937	2292	-5.64	4.86	12	2.83	-518.00	601.00	5950	20230417	-50.92	1285	20230106	127.24	3175	-8.03	20240110	2050	42.44	20240102	5950	-50.92	20230417	1330	119.55	20230116	0.00	N	051980	500	395 억		707351	N	N	0	N	00	N
66	20240110	120517	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	30	2	1.06	6173144750	2077541	202.93	2900	3175	2745	3665	1975	2820	2971.37	0.90	0	-41085	2956	2887	2806	2737	2656	2922	2772	395	845	500	1910	5	1	78501937	2237	-5.50	4.74	12	2.65	-518.00	601.00	5950	20230417	-52.10	1285	20230106	121.79	3175	-10.24	20240110	2050	39.02	20240102	5950	-52.10	20230417	1330	114.29	20230116	0.00	N	051980	500	395 억		707351	N	N	0	N	00	N
67	20240110	110516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	60	2	2.13	5399842460	1803320	176.14	2900	3175	2845	3665	1975	2820	2994.39	0.90	0	-24444	2956	2887	2806	2737	2656	2922	2772	395	845	500	1910	5	1	78501937	2261	-5.56	4.79	12	2.30	-518.00	601.00	5950	20230417	-51.60	1285	20230106	124.12	3175	-9.29	20240110	2050	40.49	20240102	5950	-51.60	20230417	1330	116.54	20230116	0.00	N	051980	500	395 억		707351	N	N	0	N	00	N
68	20240110	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	3015	195	2	6.91	3858976395	1277631	124.80	2900	3175	2875	3665	1975	2820	3020.42	0.90	0	14594	2956	2887	2806	2737	2656	2922	2772	395	845	500	1910	5	1	78501937	2367	-5.82	5.02	12	1.63	-518.00	601.00	5950	20230417	-49.33	1285	20230106	134.63	3175	-5.04	20240110	2050	47.07	20240102	5950	-49.33	20230417	1330	126.69	20230116	0.00	N	051980	500	395 억		707351	N	N	0	N	00	N
69	20240110	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	150	2	5.32	482855035	163723	15.99	2900	3000	2875	3665	1975	2820	2949.22	0.90	0	-14694	2956	2887	2806	2737	2656	2922	2772	395	845	500	1910	5	1	78501937	2332	-5.73	4.94	12	0.21	-518.00	601.00	5950	20230417	-50.08	1285	20230106	131.13	3000	-1.00	20240110	2050	44.88	20240102	5950	-50.08	20230417	1330	123.31	20230116	0.00	N	051980	500	395 억		707351	N	N	0	N	00	N
70	20240109	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	15	2	0.53	2859266475	1022455	72.72	2765	2875	2725	3645	1965	2805	2796.38	0.94	0	-34854	3081	2942	2731	2592	2381	3012	2662	395	840	500	1900	5	1	78501937	2214	-5.44	4.69	12	1.30	-518.00	601.00	5950	20230417	-52.61	1275	20230103	121.18	2875	-1.91	20240109	2050	37.56	20240102	5950	-52.61	20230417	1315	114.45	20230109	0.00	N	051980	500	395 억		738659	N	N	0	N	00	N
71	20240109	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	10	2	0.36	2702579440	966919	68.77	2765	2875	2725	3645	1965	2805	2795.04	0.94	0	-25253	3081	2942	2731	2592	2381	3012	2662	395	840	500	1900	5	1	78501937	2210	-5.43	4.68	12	1.23	-518.00	601.00	5950	20230417	-52.69	1275	20230103	120.78	2875	-2.09	20240109	2050	37.32	20240102	5950	-52.69	20230417	1315	114.07	20230109	0.00	N	051980	500	395 억		738659	N	N	0	N	00	N
72	20240109	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-5	5	-0.18	2474682625	885441	62.98	2765	2875	2725	3645	1965	2805	2794.86	0.94	0	-21542	3081	2942	2731	2592	2381	3012	2662	395	840	500	1900	5	1	78501937	2198	-5.41	4.66	12	1.13	-518.00	601.00	5950	20230417	-52.94	1275	20230103	119.61	2875	-2.61	20240109	2050	36.59	20240102	5950	-52.94	20230417	1315	112.93	20230109	0.00	N	051980	500	395 억		738659	N	N	0	N	00	N
73	20240109	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	25	2	0.89	1865222860	666111	47.38	2765	2875	2725	3645	1965	2805	2800.17	0.94	0	-29599	3081	2942	2731	2592	2381	3012	2662	395	840	500	1900	5	1	78501937	2222	-5.46	4.71	12	0.85	-518.00	601.00	5950	20230417	-52.44	1275	20230103	121.96	2875	-1.57	20240109	2050	38.05	20240102	5950	-52.44	20230417	1315	115.21	20230109	0.00	N	051980	500	395 억		738659	N	N	0	N	00	N
74	20240109	120518	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	10	2	0.36	1679863215	600519	42.71	2765	2875	2725	3645	1965	2805	2797.35	0.94	0	-24455	3081	2942	2731	2592	2381	3012	2662	395	840	500	1900	5	1	78501937	2210	-5.43	4.68	12	0.76	-518.00	601.00	5950	20230417	-52.69	1275	20230103	120.78	2875	-2.09	20240109	2050	37.32	20240102	5950	-52.69	20230417	1315	114.07	20230109	0.00	N	051980	500	395 억		738659	N	N	0	N	00	N
75	20240109	110515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-50	5	-1.78	1472593910	526582	37.45	2765	2875	2725	3645	1965	2805	2796.51	0.94	0	-29236	3081	2942	2731	2592	2381	3012	2662	395	840	500	1900	5	1	78501937	2163	-5.32	4.58	12	0.67	-518.00	601.00	5950	20230417	-53.70	1275	20230103	116.08	2875	-4.17	20240109	2050	34.39	20240102	5950	-53.70	20230417	1315	109.51	20230109	0.00	N	051980	500	395 억		738659	N	N	0	N	00	N
76	20240109	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-15	5	-0.53	1008108275	359022	25.54	2765	2875	2725	3645	1965	2805	2807.93	0.94	0	-25336	3081	2942	2731	2592	2381	3012	2662	395	840	500	1900	5	1	78501937	2190	-5.39	4.64	12	0.46	-518.00	601.00	5950	20230417	-53.11	1275	20230103	118.82	2875	-2.96	20240109	2050	36.10	20240102	5950	-53.11	20230417	1315	112.17	20230109	0.00	N	051980	500	395 억		738659	N	N	0	N	00	N
77	20240109	090514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	40	2	1.43	152515005	55250	3.93	2765	2845	2725	3645	1965	2805	2760.45	0.94	0	4786	3081	2942	2731	2592	2381	3012	2662	395	840	500	1900	5	1	78501937	2233	-5.49	4.73	12	0.07	-518.00	601.00	5950	20230417	-52.18	1275	20230103	123.14	2870	-0.87	20240108	2050	38.78	20240102	5950	-52.18	20230417	1315	116.35	20230109	0.00	N	051980	500	395 억		738659	N	N	0	N	00	N
78	20240108	160514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	240	2	9.36	3853697220	1398057	124.41	2565	2870	2520	3330	1800	2565	2756.45	1.05	0	-74675	2678	2621	2508	2451	2338	2650	2480	395	765	500	1740	5	1	78501937	2202	-5.42	4.67	12	1.78	-518.00	601.00	5950	20230417	-52.86	1240	20230102	126.21	2870	-2.26	20240108	2050	36.83	20240102	5950	-52.86	20230417	1315	113.31	20230109	0.00	N	051980	500	395 억		823249	N	N	0	N	00	N
79	20240108	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	215	2	8.38	3716200580	1348924	120.04	2565	2870	2520	3330	1800	2565	2754.94	1.05	0	-77231	2678	2621	2508	2451	2338	2650	2480	395	765	500	1740	5	1	78501937	2182	-5.37	4.63	12	1.72	-518.00	601.00	5950	20230417	-53.28	1240	20230102	124.19	2870	-3.14	20240108	2050	35.61	20240102	5950	-53.28	20230417	1315	111.41	20230109	0.00	N	051980	500	395 억		823249	N	N	0	N	00	N
80	20240108	140514	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	270	2	10.53	3284577195	1195876	106.42	2565	2840	2520	3330	1800	2565	2746.59	1.05	0	-83031	2678	2621	2508	2451	2338	2650	2480	395	765	500	1740	5	1	78501937	2226	-5.47	4.72	12	1.52	-518.00	601.00	5950	20230417	-52.35	1240	20230102	128.63	2840	-0.18	20240108	2050	38.29	20240102	5950	-52.35	20230417	1315	115.59	20230109	0.00	N	051980	500	395 억		823249	N	N	0	N	00	N
81	20240108	130513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	230	2	8.97	2683667210	981394	87.33	2565	2800	2520	3330	1800	2565	2734.55	1.05	0	-87834	2678	2621	2508	2451	2338	2650	2480	395	765	500	1740	5	1	78501937	2194	-5.40	4.65	12	1.25	-518.00	601.00	5950	20230417	-53.03	1240	20230102	125.40	2800	-0.18	20240108	2050	36.34	20240102	5950	-53.03	20230417	1315	112.55	20230109	0.00	N	051980	500	395 억		823249	N	N	0	N	00	N
82	20240108	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	235	2	9.16	2083886075	765636	68.13	2565	2800	2520	3330	1800	2565	2721.77	1.05	0	-58047	2678	2621	2508	2451	2338	2650	2480	395	765	500	1740	5	1	78501937	2198	-5.41	4.66	12	0.98	-518.00	601.00	5950	20230417	-52.94	1240	20230102	125.81	2800	0.00	20240108	2050	36.59	20240102	5950	-52.94	20230417	1315	112.93	20230109	0.00	N	051980	500	395 억		823249	N	N	0	N	00	N
83	20240108	110515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	220	2	8.58	1775736905	654437	58.24	2565	2795	2520	3330	1800	2565	2713.38	1.05	0	-30924	2678	2621	2508	2451	2338	2650	2480	395	765	500	1740	5	1	78501937	2186	-5.38	4.63	12	0.83	-518.00	601.00	5950	20230417	-53.19	1240	20230102	124.60	2795	-0.36	20240108	2050	35.85	20240102	5950	-53.19	20230417	1315	111.79	20230109	0.00	N	051980	500	395 억		823249	N	N	0	N	00	N
84	20240108	100516	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	135	2	5.26	1198031480	445254	39.62	2565	2745	2520	3330	1800	2565	2690.67	1.05	0	-53324	2678	2621	2508	2451	2338	2650	2480	395	765	500	1740	5	1	78501937	2120	-5.21	4.49	12	0.57	-518.00	601.00	5950	20230417	-54.62	1240	20230102	117.74	2745	-1.64	20240108	2050	31.71	20240102	5950	-54.62	20230417	1315	105.32	20230109	0.00	N	051980	500	395 억		823249	N	N	0	N	00	N
85	20240108	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	100	2	3.90	147249725	56977	5.07	2565	2665	2520	3330	1800	2565	2584.37	1.05	0	-3203	2678	2621	2508	2451	2338	2650	2480	395	765	500	1740	5	1	78501937	2092	-5.14	4.43	12	0.07	-518.00	601.00	5950	20230417	-55.21	1240	20230102	114.92	2665	0.00	20240108	2050	30.00	20240102	5950	-55.21	20230417	1315	102.66	20230109	0.00	N	051980	500	395 억		823249	N	N	0	N	00	N
86	20240105	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2565	190	2	8.00	2737014230	1099053	188.62	2430	2565	2395	3085	1665	2375	2490.32	0.97	0	65929	2501	2437	2356	2292	2211	2397	2252	395	710	500	1610	5	1	78501937	2014	-4.95	4.27	12	1.40	-518.00	601.00	5950	20230417	-56.89	1240	20230102	106.85	2565	0.00	20240105	2050	25.12	20240102	5950	-56.89	20230417	1285	99.61	20230106	0.00	N	051980	500	395 억		758522	N	N	0	N	00	N
87	20240105	150515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2520	145	2	6.11	2477453320	997171	171.14	2430	2555	2395	3085	1665	2375	2484.48	0.97	0	21419	2501	2437	2356	2292	2211	2397	2252	395	710	500	1610	5	1	78501937	1978	-4.86	4.19	12	1.27	-518.00	601.00	5950	20230417	-57.65	1240	20230102	103.23	2555	-1.37	20240105	2050	22.93	20240102	5950	-57.65	20230417	1285	96.11	20230106	0.00	N	051980	500	395 억		758522	N	N	0	N	00	N
88	20240105	140511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2445	70	2	2.95	1816651730	733785	125.94	2430	2550	2395	3085	1665	2375	2475.73	0.97	0	52443	2501	2437	2356	2292	2211	2397	2252	395	710	500	1610	5	1	78501937	1919	-4.72	4.07	12	0.93	-518.00	601.00	5950	20230417	-58.91	1240	20230102	97.18	2550	-4.12	20240105	2050	19.27	20240102	5950	-58.91	20230417	1285	90.27	20230106	0.00	N	051980	500	395 억		758522	N	N	0	N	00	N
89	20240105	130513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2470	95	2	4.00	1660910085	670386	115.05	2430	2550	2395	3085	1665	2375	2477.54	0.97	0	55283	2501	2437	2356	2292	2211	2397	2252	395	710	500	1610	5	1	78501937	1939	-4.77	4.11	12	0.85	-518.00	601.00	5950	20230417	-58.49	1240	20230102	99.19	2550	-3.14	20240105	2050	20.49	20240102	5950	-58.49	20230417	1285	92.22	20230106	0.00	N	051980	500	395 억		758522	N	N	0	N	00	N
90	20240105	120513	57	100.00	KOSDAQ		화학	N	N	N	N		N	2465	90	2	3.79	1581645855	638262	109.54	2430	2550	2395	3085	1665	2375	2478.05	0.97	0	66248	2501	2437	2356	2292	2211	2397	2252	395	710	500	1610	5	1	78501937	1935	-4.76	4.10	12	0.81	-518.00	601.00	5950	20230417	-58.57	1240	20230102	98.79	2550	-3.33	20240105	2050	20.24	20240102	5950	-58.57	20230417	1285	91.83	20230106	0.00	N	051980	500	395 억		758522	N	N	0	N	00	N
91	20240105	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2460	85	2	3.58	1520143615	613269	105.25	2430	2550	2395	3085	1665	2375	2478.76	0.97	0	67312	2501	2437	2356	2292	2211	2397	2252	395	710	500	1610	5	1	78501937	1931	-4.75	4.09	12	0.78	-518.00	601.00	5950	20230417	-58.66	1240	20230102	98.39	2550	-3.53	20240105	2050	20.00	20240102	5950	-58.66	20230417	1285	91.44	20230106	0.00	N	051980	500	395 억		758522	N	N	0	N	00	N
92	20240105	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	2515	140	2	5.89	1035849170	417202	71.60	2430	2550	2395	3085	1665	2375	2482.85	0.97	0	36672	2501	2437	2356	2292	2211	2397	2252	395	710	500	1610	5	1	78501937	1974	-4.86	4.18	12	0.53	-518.00	601.00	5950	20230417	-57.73	1240	20230102	102.82	2550	-1.37	20240105	2050	22.68	20240102	5950	-57.73	20230417	1285	95.72	20230106	0.00	N	051980	500	395 억		758522	N	N	0	N	00	N
93	20240105	090512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2440	65	2	2.74	118482795	48688	8.36	2430	2460	2405	3085	1665	2375	2433.51	0.97	0	10608	2501	2437	2356	2292	2211	2397	2252	395	710	500	1610	5	1	78501937	1915	-4.71	4.06	12	0.06	-518.00	601.00	5950	20230417	-58.99	1240	20230102	96.77	2460	-0.81	20240105	2050	19.02	20240102	5950	-58.99	20230417	1285	89.88	20230106	0.00	N	051980	500	395 억		758522	N	N	0	N	00	N
94	20240104	160510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	-5	5	-0.21	1356113435	579619	36.40	2380	2420	2275	3090	1670	2380	2339.61	1.07	0	-81932	2616	2497	2331	2212	2046	2557	2272	395	710	500	1610	5	1	78501937	1864	-4.58	3.95	12	0.74	-518.00	601.00	5950	20230417	-60.08	1240	20230102	91.53	2450	-3.06	20240103	2050	15.85	20240102	5950	-60.08	20230417	1285	84.82	20230106	0.00	N	051980	500	395 억		839449	N	N	0	N	00	N
95	20240104	150511	57	100.00	KOSDAQ		화학	N	N	N	N		N	2400	20	2	0.84	1315761445	562661	35.34	2380	2420	2275	3090	1670	2380	2338.42	1.07	0	-79060	2616	2497	2331	2212	2046	2557	2272	395	710	500	1610	5	1	78501937	1884	-4.63	3.99	12	0.72	-518.00	601.00	5950	20230417	-59.66	1240	20230102	93.55	2450	-2.04	20240103	2050	17.07	20240102	5950	-59.66	20230417	1285	86.77	20230106	0.00	N	051980	500	395 억		839449	N	N	0	N	00	N
96	20240104	140512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	-25	5	-1.05	1133898820	486232	30.54	2380	2420	2275	3090	1670	2380	2331.96	1.07	0	-67543	2616	2497	2331	2212	2046	2557	2272	395	710	500	1610	5	1	78501937	1849	-4.55	3.92	12	0.62	-518.00	601.00	5950	20230417	-60.42	1240	20230102	89.92	2450	-3.88	20240103	2050	14.88	20240102	5950	-60.42	20230417	1285	83.27	20230106	0.00	N	051980	500	395 억		839449	N	N	0	N	00	N
97	20240104	130512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2310	-70	5	-2.94	902153180	387377	24.33	2380	2420	2275	3090	1670	2380	2328.81	1.07	0	-71390	2616	2497	2331	2212	2046	2557	2272	395	710	500	1610	5	1	78501937	1813	-4.46	3.84	12	0.49	-518.00	601.00	5950	20230417	-61.18	1240	20230102	86.29	2450	-5.71	20240103	2050	12.68	20240102	5950	-61.18	20230417	1285	79.77	20230106	0.00	N	051980	500	395 억		839449	N	N	0	N	00	N
98	20240104	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2315	-65	5	-2.73	824542265	354047	22.24	2380	2420	2275	3090	1670	2380	2328.83	1.07	0	-55158	2616	2497	2331	2212	2046	2557	2272	395	710	500	1610	5	1	78501937	1817	-4.47	3.85	12	0.45	-518.00	601.00	5950	20230417	-61.09	1240	20230102	86.69	2450	-5.51	20240103	2050	12.93	20240102	5950	-61.09	20230417	1285	80.16	20230106	0.00	N	051980	500	395 억		839449	N	N	0	N	00	N
99	20240104	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2280	-100	5	-4.20	710154555	304587	19.13	2380	2420	2280	3090	1670	2380	2331.45	1.07	0	-55347	2616	2497	2331	2212	2046	2557	2272	395	710	500	1610	5	1	78501937	1790	-4.40	3.79	12	0.39	-518.00	601.00	5950	20230417	-61.68	1240	20230102	83.87	2450	-6.94	20240103	2050	11.22	20240102	5950	-61.68	20230417	1285	77.43	20230106	0.00	N	051980	500	395 억		839449	N	N	0	N	00	N
100	20240104	100510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2325	-55	5	-2.31	424845645	180614	11.34	2380	2420	2320	3090	1670	2380	2352.15	1.07	0	-59343	2616	2497	2331	2212	2046	2557	2272	395	710	500	1610	5	1	78501937	1825	-4.49	3.87	12	0.23	-518.00	601.00	5950	20230417	-60.92	1240	20230102	87.50	2450	-5.10	20240103	2050	13.41	20240102	5950	-60.92	20230417	1285	80.93	20230106	0.00	N	051980	500	395 억		839449	N	N	0	N	00	N
101	20240104	090512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2420	40	2	1.68	65764965	27978	1.76	2380	2420	2320	3090	1670	2380	2350.03	1.07	0	-7876	2616	2497	2331	2212	2046	2557	2272	395	710	500	1610	5	1	78501937	1900	-4.67	4.03	12	0.04	-518.00	601.00	5950	20230417	-59.33	1240	20230102	95.16	2450	-1.22	20240103	2050	18.05	20240102	5950	-59.33	20230417	1285	88.33	20230106	0.00	N	051980	500	395 억		839449	N	N	0	N	00	N
102	20240103	160510	57	100.00	KOSDAQ		화학	N	N	N	N		N	2380	155	2	6.97	3754573230	1586537	255.98	2220	2450	2165	2890	1560	2225	2366.52	0.81	0	174033	2341	2282	2166	2107	1991	2312	2137	395	665	500	1510	5	1	78501937	1868	-4.59	3.96	12	2.02	-518.00	601.00	5950	20230417	-60.00	1240	20230102	91.94	2450	-2.86	20240103	2050	16.10	20240102	5950	-60.00	20230417	1275	86.67	20230103	0.00	N	051980	500	395 억		639282	N	N	0	N	00	N
103	20240103	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2350	125	2	5.62	3658486845	1545931	249.43	2220	2450	2165	2890	1560	2225	2366.53	0.81	0	177360	2341	2282	2166	2107	1991	2312	2137	395	665	500	1510	5	1	78501937	1845	-4.54	3.91	12	1.97	-518.00	601.00	5950	20230417	-60.50	1240	20230102	89.52	2450	-4.08	20240103	2050	14.63	20240102	5950	-60.50	20230417	1275	84.31	20230103	0.00	N	051980	500	395 억		639282	N	N	0	N	00	N
104	20240103	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2355	130	2	5.84	3438939015	1452766	234.40	2220	2450	2165	2890	1560	2225	2367.17	0.81	0	157875	2341	2282	2166	2107	1991	2312	2137	395	665	500	1510	5	1	78501937	1849	-4.55	3.92	12	1.85	-518.00	601.00	5950	20230417	-60.42	1240	20230102	89.92	2450	-3.88	20240103	2050	14.88	20240102	5950	-60.42	20230417	1275	84.71	20230103	0.00	N	051980	500	395 억		639282	N	N	0	N	00	N
105	20240103	130509	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	185	2	8.31	3146597980	1330434	214.66	2220	2450	2165	2890	1560	2225	2365.10	0.81	0	147057	2341	2282	2166	2107	1991	2312	2137	395	665	500	1510	5	1	78501937	1892	-4.65	4.01	12	1.69	-518.00	601.00	5950	20230417	-59.50	1240	20230102	94.35	2450	-1.63	20240103	2050	17.56	20240102	5950	-59.50	20230417	1275	89.02	20230103	0.00	N	051980	500	395 억		639282	N	N	0	N	00	N
106	20240103	120512	57	100.00	KOSDAQ		화학	N	N	N	N		N	2410	185	2	8.31	2789138375	1180314	190.44	2220	2450	2165	2890	1560	2225	2363.05	0.81	0	109983	2341	2282	2166	2107	1991	2312	2137	395	665	500	1510	5	1	78501937	1892	-4.65	4.01	12	1.50	-518.00	601.00	5950	20230417	-59.50	1240	20230102	94.35	2450	-1.63	20240103	2050	17.56	20240102	5950	-59.50	20230417	1275	89.02	20230103	0.00	N	051980	500	395 억		639282	N	N	0	N	00	N
107	20240103	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2375	150	2	6.74	1424417450	610940	98.57	2220	2400	2165	2890	1560	2225	2331.53	0.81	0	1066	2341	2282	2166	2107	1991	2312	2137	395	665	500	1510	5	1	78501937	1864	-4.58	3.95	12	0.78	-518.00	601.00	5950	20230417	-60.08	1240	20230102	91.53	2400	-1.04	20240103	2050	15.85	20240102	5950	-60.08	20230417	1275	86.27	20230103	0.00	N	051980	500	395 억		639282	N	N	0	N	00	N
108	20240103	100508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2340	115	2	5.17	961110025	415072	66.97	2220	2400	2165	2890	1560	2225	2315.54	0.81	0	-43562	2341	2282	2166	2107	1991	2312	2137	395	665	500	1510	5	1	78501937	1837	-4.52	3.89	12	0.53	-518.00	601.00	5950	20230417	-60.67	1240	20230102	88.71	2400	-2.50	20240103	2050	14.15	20240102	5950	-60.67	20230417	1275	83.53	20230103	0.00	N	051980	500	395 억		639282	N	N	0	N	00	N
109	20240103	090508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2190	-35	5	-1.57	29296975	13426	2.17	2220	2220	2165	2890	1560	2225	2181.95	0.81	0	46	2341	2282	2166	2107	1991	2312	2137	395	665	500	1510	5	1	78501937	1719	-4.23	3.64	12	0.02	-518.00	601.00	5950	20230417	-63.19	1240	20230102	76.61	2225	-1.57	20240102	2050	6.83	20240102	5950	-63.19	20230417	1275	71.76	20230103	0.00	N	051980	500	395 억		639282	N	N	0	N	00	N
110	20240102	160508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2225	165	2	8.01	1320130650	616292	100.11	2110	2225	2050	2675	1445	2060	2142.11	0.73	0	61370	2210	2135	2095	2020	1980	2115	2000	395	615	500	1400	5	1	78501937	1747	-4.30	3.70	12	0.79	-518.00	601.00	5950	20230417	-62.61	1240	20230102	79.44	2225	0.00	20240102	2050	8.54	20240102	5950	-62.61	20230417	1240	79.44	20230102	0.00	N	051980	500	395 억		573420	N	N	0	N	00	N
111	20240102	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	2175	115	2	5.58	1037709225	488094	79.29	2110	2175	2050	2675	1445	2060	2126.18	0.73	0	55914	2210	2135	2095	2020	1980	2115	2000	395	615	500	1400	5	1	78501937	1707	-4.20	3.62	12	0.62	-518.00	601.00	5950	20230417	-63.45	1240	20230102	75.40	2175	0.00	20240102	2050	6.10	20240102	5950	-63.45	20230417	1240	75.40	20230102	0.00	N	051980	500	395 억		573420	N	N	0	N	00	N
112	20240102	140508	57	100.00	KOSDAQ		화학	N	N	N	N		N	2125	65	2	3.16	844767125	398539	64.74	2110	2160	2050	2675	1445	2060	2119.81	0.73	0	34534	2210	2135	2095	2020	1980	2115	2000	395	615	500	1400	5	1	78501937	1668	-4.10	3.54	12	0.51	-518.00	601.00	5950	20230417	-64.29	1240	20230102	71.37	2160	-1.62	20240102	2050	3.66	20240102	5950	-64.29	20230417	1240	71.37	20230102	0.00	N	051980	500	395 억		573420	N	N	0	N	00	N
113	20240102	130505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2145	85	2	4.13	786856330	371375	60.33	2110	2160	2050	2675	1445	2060	2118.92	0.73	0	30488	2210	2135	2095	2020	1980	2115	2000	395	615	500	1400	5	1	78501937	1684	-4.14	3.57	12	0.47	-518.00	601.00	5950	20230417	-63.95	1240	20230102	72.98	2160	-0.69	20240102	2050	4.63	20240102	5950	-63.95	20230417	1240	72.98	20230102	0.00	N	051980	500	395 억		573420	N	N	0	N	00	N
114	20240102	120505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2135	75	2	3.64	643035480	304222	49.42	2110	2160	2050	2675	1445	2060	2113.88	0.73	0	-915	2210	2135	2095	2020	1980	2115	2000	395	615	500	1400	5	1	78501937	1676	-4.12	3.55	12	0.39	-518.00	601.00	5950	20230417	-64.12	1240	20230102	72.18	2160	-1.16	20240102	2050	4.15	20240102	5950	-64.12	20230417	1240	72.18	20230102	0.00	N	051980	500	395 억		573420	N	N	0	N	00	N
115	20240102	110505	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	30	2	1.46	477404890	226509	36.80	2110	2160	2050	2675	1445	2060	2107.88	0.73	0	-9206	2210	2135	2095	2020	1980	2115	2000	395	615	500	1400	5	1	78501937	1641	-4.03	3.48	12	0.29	-518.00	601.00	5950	20230417	-64.87	1240	20230102	68.55	2160	-3.24	20240102	2050	1.95	20240102	5950	-64.87	20230417	1240	68.55	20230102	0.00	N	051980	500	395 억		573420	N	N	0	N	00	N
116	20240102	100459	57	100.00	KOSDAQ		화학	N	N	N	N		N	2090	30	2	1.46	73962230	35582	5.78	2110	2110	2050	2675	1445	2060	2079.18	0.73	0	-13886	2210	2135	2095	2020	1980	2115	2000	395	615	500	1400	5	1	78501937	1641	-4.03	3.48	12	0.05	-518.00	601.00	5950	20230417	-64.87	1240	20230102	68.55	2110	-0.95	20240102	2050	1.95	20240102	5950	-64.87	20230417	1240	68.55	20230102	0.00	N	051980	500	395 억		573420	N	N	0	N	00	N
117	20240102	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	2060	0	3	0.00	0	0	0.00	0	0	0	2675	1445	2060	0.00	0.73	0	0	2210	2135	2095	2020	1980	2115	2000	395	615	500	1400	5	1	78501937	1617	-3.98	3.43	12	0.00	-518.00	601.00	5950	20230417	-65.38	1240	20230102	66.13	0	0.00	0	0	0.00	0	5950	-65.38	20230417	1240	66.13	20230102	0.00	N	051980	500	395 억		573420	N	N	0	N	00	N