KissMeData/065420/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	120611	57	100.00	KOSDAQ		화학	N	N	N	N		N	282	5	2	1.81	332089346	1152174	476.20	277	299	277	360	194	277	288.23	8.40	0	-226242	290	283	278	271	266	281	269	72	83	100	180	1	1	71577299	202	-20.14	1.08	12	1.61	-14.00	260.00	754	20230503	-62.60	249	20231227	13.25	330	-14.55	20240112	270	4.44	20240103	754	-62.60	20230503	249	13.25	20231227	0.00	N	065420	100	71 억		6011323	N	N	0	N	00	N
3	20240123	110609	57	100.00	KOSDAQ		화학	N	N	N	N		N	283	6	2	2.17	318093326	1102784	455.79	277	299	277	360	194	277	288.45	8.40	0	-221574	290	283	278	271	266	281	269	72	83	100	180	1	1	71577299	203	-20.21	1.09	12	1.54	-14.00	260.00	754	20230503	-62.47	249	20231227	13.65	330	-14.24	20240112	270	4.81	20240103	754	-62.47	20230503	249	13.65	20231227	0.00	N	065420	100	71 억		6011323	N	N	0	N	00	N
4	20240123	100608	57	100.00	KOSDAQ		화학	N	N	N	N		N	281	4	2	1.44	299025097	1034702	427.65	277	299	277	360	194	277	289.00	8.40	0	-229548	290	283	278	271	266	281	269	72	83	100	180	1	1	71577299	201	-20.07	1.08	12	1.45	-14.00	260.00	754	20230503	-62.73	249	20231227	12.85	330	-14.85	20240112	270	4.07	20240103	754	-62.73	20230503	249	12.85	20231227	0.00	N	065420	100	71 억		6011323	N	N	0	N	00	N
5	20240123	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	288	11	2	3.97	26191401	91038	37.63	277	295	277	360	194	277	287.70	8.40	0	2598	290	283	278	271	266	281	269	72	83	100	180	1	1	71577299	206	-20.57	1.11	12	0.13	-14.00	260.00	754	20230503	-61.80	249	20231227	15.66	330	-12.73	20240112	270	6.67	20240103	754	-61.80	20230503	249	15.66	20231227	0.00	N	065420	100	71 억		6011323	N	N	0	N	00	N
6	20240119	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	279	-5	5	-1.76	148258508	529972	102.49	284	290	276	369	199	284	279.75	8.33	0	74156	304	293	286	275	268	290	272	72	85	100	180	1	1	71577299	200	-19.93	1.07	12	0.74	-14.00	260.00	754	20230503	-63.00	249	20231227	12.05	330	-15.45	20240112	270	3.33	20240103	754	-63.00	20230503	249	12.05	20231227	0.00	N	065420	100	71 억		5958923	N	N	0	N	00	N
7	20240119	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	280	-4	5	-1.41	129560558	462787	89.50	284	290	276	369	199	284	279.96	8.33	0	25496	304	293	286	275	268	290	272	72	85	100	180	1	1	71577299	200	-20.00	1.08	12	0.65	-14.00	260.00	754	20230503	-62.86	249	20231227	12.45	330	-15.15	20240112	270	3.70	20240103	754	-62.86	20230503	249	12.45	20231227	0.00	N	065420	100	71 억		5958923	N	N	0	N	00	N
8	20240119	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	282	-2	5	-0.70	114790176	409943	79.28	284	290	276	369	199	284	280.01	8.33	0	23167	304	293	286	275	268	290	272	72	85	100	180	1	1	71577299	202	-20.14	1.08	12	0.57	-14.00	260.00	754	20230503	-62.60	249	20231227	13.25	330	-14.55	20240112	270	4.44	20240103	754	-62.60	20230503	249	13.25	20231227	0.00	N	065420	100	71 억		5958923	N	N	0	N	00	N
9	20240119	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	279	-5	5	-1.76	90720256	323886	62.64	284	290	276	369	199	284	280.10	8.33	0	38699	304	293	286	275	268	290	272	72	85	100	180	1	1	71577299	200	-19.93	1.07	12	0.45	-14.00	260.00	754	20230503	-63.00	249	20231227	12.05	330	-15.45	20240112	270	3.33	20240103	754	-63.00	20230503	249	12.05	20231227	0.00	N	065420	100	71 억		5958923	N	N	0	N	00	N
10	20240119	120609	57	100.00	KOSDAQ		화학	N	N	N	N		N	281	-3	5	-1.06	52334130	185440	35.86	284	290	278	369	199	284	282.22	8.33	0	30452	304	293	286	275	268	290	272	72	85	100	180	1	1	71577299	201	-20.07	1.08	12	0.26	-14.00	260.00	754	20230503	-62.73	249	20231227	12.85	330	-14.85	20240112	270	4.07	20240103	754	-62.73	20230503	249	12.85	20231227	0.00	N	065420	100	71 억		5958923	N	N	0	N	00	N
11	20240119	110608	57	100.00	KOSDAQ		화학	N	N	N	N		N	285	1	2	0.35	21523759	75451	14.59	284	290	281	369	199	284	285.27	8.33	0	2949	304	293	286	275	268	290	272	72	85	100	180	1	1	71577299	204	-20.36	1.10	12	0.11	-14.00	260.00	754	20230503	-62.20	249	20231227	14.46	330	-13.64	20240112	270	5.56	20240103	754	-62.20	20230503	249	14.46	20231227	0.00	N	065420	100	71 억		5958923	N	N	0	N	00	N
12	20240119	100611	57	100.00	KOSDAQ		화학	N	N	N	N		N	290	6	2	2.11	17550662	61574	11.91	284	290	281	369	199	284	285.03	8.33	0	8859	304	293	286	275	268	290	272	72	85	100	180	1	1	71577299	208	-20.71	1.12	12	0.09	-14.00	260.00	754	20230503	-61.54	249	20231227	16.47	330	-12.12	20240112	270	7.41	20240103	754	-61.54	20230503	249	16.47	20231227	0.00	N	065420	100	71 억		5958923	N	N	0	N	00	N
13	20240119	090604	57	100.00	KOSDAQ		화학	N	N	N	N		N	286	2	2	0.70	8314028	29291	5.66	284	286	281	369	199	284	283.84	8.33	0	5845	304	293	286	275	268	290	272	72	85	100	180	1	1	71577299	205	-20.43	1.10	12	0.04	-14.00	260.00	754	20230503	-62.07	249	20231227	14.86	330	-13.33	20240112	270	5.93	20240103	754	-62.07	20230503	249	14.86	20231227	0.00	N	065420	100	71 억		5958923	N	N	0	N	00	N
14	20240118	160604	57	100.00	KOSDAQ		화학	N	N	N	N		N	284	-8	5	-2.74	144685336	511895	44.35	292	297	279	379	205	292	282.65	8.28	0	16794	328	309	300	281	272	305	277	72	87	100	190	1	1	71577299	203	-20.29	1.09	12	0.72	-14.00	260.00	754	20230503	-62.33	249	20231227	14.06	330	-13.94	20240112	270	5.19	20240103	754	-62.33	20230503	249	14.06	20231227	0.00	N	065420	100	71 억		5930055	N	N	0	N	00	N
15	20240118	150604	57	100.00	KOSDAQ		화학	N	N	N	N		N	284	-8	5	-2.74	141622032	501009	43.41	292	297	279	379	205	292	282.67	8.28	0	15882	328	309	300	281	272	305	277	72	87	100	190	1	1	71577299	203	-20.29	1.09	12	0.70	-14.00	260.00	754	20230503	-62.33	249	20231227	14.06	330	-13.94	20240112	270	5.19	20240103	754	-62.33	20230503	249	14.06	20231227	0.00	N	065420	100	71 억		5930055	N	N	0	N	00	N
16	20240118	140605	57	100.00	KOSDAQ		화학	N	N	N	N		N	280	-12	5	-4.11	132514796	468729	40.61	292	297	279	379	205	292	282.71	8.28	0	25244	328	309	300	281	272	305	277	72	87	100	190	1	1	71577299	200	-20.00	1.08	12	0.65	-14.00	260.00	754	20230503	-62.86	249	20231227	12.45	330	-15.15	20240112	270	3.70	20240103	754	-62.86	20230503	249	12.45	20231227	0.00	N	065420	100	71 억		5930055	N	N	0	N	00	N
17	20240118	130604	57	100.00	KOSDAQ		화학	N	N	N	N		N	282	-10	5	-3.42	106181690	375105	32.50	292	297	279	379	205	292	283.07	8.28	0	28809	328	309	300	281	272	305	277	72	87	100	190	1	1	71577299	202	-20.14	1.08	12	0.52	-14.00	260.00	754	20230503	-62.60	249	20231227	13.25	330	-14.55	20240112	270	4.44	20240103	754	-62.60	20230503	249	13.25	20231227	0.00	N	065420	100	71 억		5930055	N	N	0	N	00	N
18	20240118	120606	57	100.00	KOSDAQ		화학	N	N	N	N		N	285	-7	5	-2.40	93595879	330451	28.63	292	297	279	379	205	292	283.24	8.28	0	28926	328	309	300	281	272	305	277	72	87	100	190	1	1	71577299	204	-20.36	1.10	12	0.46	-14.00	260.00	754	20230503	-62.20	249	20231227	14.46	330	-13.64	20240112	270	5.56	20240103	754	-62.20	20230503	249	14.46	20231227	0.00	N	065420	100	71 억		5930055	N	N	0	N	00	N
19	20240118	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	283	-9	5	-3.08	90316612	318916	27.63	292	297	279	379	205	292	283.20	8.28	0	29494	328	309	300	281	272	305	277	72	87	100	190	1	1	71577299	203	-20.21	1.09	12	0.45	-14.00	260.00	754	20230503	-62.47	249	20231227	13.65	330	-14.24	20240112	270	4.81	20240103	754	-62.47	20230503	249	13.65	20231227	0.00	N	065420	100	71 억		5930055	N	N	0	N	00	N
20	20240118	100604	57	100.00	KOSDAQ		화학	N	N	N	N		N	285	-7	5	-2.40	73015071	257792	22.33	292	297	279	379	205	292	283.23	8.28	0	31186	328	309	300	281	272	305	277	72	87	100	190	1	1	71577299	204	-20.36	1.10	12	0.36	-14.00	260.00	754	20230503	-62.20	249	20231227	14.46	330	-13.64	20240112	270	5.56	20240103	754	-62.20	20230503	249	14.46	20231227	0.00	N	065420	100	71 억		5930055	N	N	0	N	00	N
21	20240118	090604	57	100.00	KOSDAQ		화학	N	N	N	N		N	284	-8	5	-2.74	28107855	98402	8.53	292	297	279	379	205	292	285.64	8.28	0	9477	328	309	300	281	272	305	277	72	87	100	190	1	1	71577299	203	-20.29	1.09	12	0.14	-14.00	260.00	754	20230503	-62.33	249	20231227	14.06	330	-13.94	20240112	270	5.19	20240103	754	-62.33	20230503	249	14.06	20231227	0.00	N	065420	100	71 억		5930055	N	N	0	N	00	N
22	20240117	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	292	-14	5	-4.58	350045292	1154137	77.05	308	319	291	397	215	306	303.30	8.45	0	-145708	328	317	309	298	290	322	303	72	91	100	200	1	1	71577299	209	-20.86	1.12	12	1.61	-14.00	260.00	754	20230503	-61.27	249	20231227	17.27	330	-11.52	20240112	270	8.15	20240103	754	-61.27	20230503	249	17.27	20231227	0.00	N	065420	100	71 억		6051247	N	N	0	N	00	N
23	20240117	150605	57	100.00	KOSDAQ		화학	N	N	N	N		N	295	-11	5	-3.59	335646924	1104848	73.76	308	319	291	397	215	306	303.79	8.45	0	-145011	328	317	309	298	290	322	303	72	91	100	200	1	1	71577299	211	-21.07	1.13	12	1.54	-14.00	260.00	754	20230503	-60.88	249	20231227	18.47	330	-10.61	20240112	270	9.26	20240103	754	-60.88	20230503	249	18.47	20231227	0.00	N	065420	100	71 억		6051247	N	N	0	N	00	N
24	20240117	140604	57	100.00	KOSDAQ		화학	N	N	N	N		N	295	-11	5	-3.59	293700453	961529	64.19	308	319	291	397	215	306	305.45	8.45	0	-119460	328	317	309	298	290	322	303	72	91	100	200	1	1	71577299	211	-21.07	1.13	12	1.34	-14.00	260.00	754	20230503	-60.88	249	20231227	18.47	330	-10.61	20240112	270	9.26	20240103	754	-60.88	20230503	249	18.47	20231227	0.00	N	065420	100	71 억		6051247	N	N	0	N	00	N
25	20240117	130604	57	100.00	KOSDAQ		화학	N	N	N	N		N	299	-7	5	-2.29	271850850	887285	59.24	308	319	291	397	215	306	306.39	8.45	0	-123128	328	317	309	298	290	322	303	72	91	100	200	1	1	71577299	214	-21.36	1.15	12	1.24	-14.00	260.00	754	20230503	-60.34	249	20231227	20.08	330	-9.39	20240112	270	10.74	20240103	754	-60.34	20230503	249	20.08	20231227	0.00	N	065420	100	71 억		6051247	N	N	0	N	00	N
26	20240117	120605	57	100.00	KOSDAQ		화학	N	N	N	N		N	303	-3	5	-0.98	211745011	684807	45.72	308	319	299	397	215	306	309.20	8.45	0	-114765	328	317	309	298	290	322	303	72	91	100	200	1	1	71577299	217	-21.64	1.17	12	0.96	-14.00	260.00	754	20230503	-59.81	249	20231227	21.69	330	-8.18	20240112	270	12.22	20240103	754	-59.81	20230503	249	21.69	20231227	0.00	N	065420	100	71 억		6051247	N	N	0	N	00	N
27	20240117	110605	57	100.00	KOSDAQ		화학	N	N	N	N		N	305	-1	5	-0.33	172379625	554400	37.01	308	319	301	397	215	306	310.93	8.45	0	-82544	328	317	309	298	290	322	303	72	91	100	200	1	1	71577299	218	-21.79	1.17	12	0.77	-14.00	260.00	754	20230503	-59.55	249	20231227	22.49	330	-7.58	20240112	270	12.96	20240103	754	-59.55	20230503	249	22.49	20231227	0.00	N	065420	100	71 억		6051247	N	N	0	N	00	N
28	20240117	100602	57	100.00	KOSDAQ		화학	N	N	N	N		N	312	6	2	1.96	100280749	319828	21.35	308	319	308	397	215	306	313.55	8.45	0	-78854	328	317	309	298	290	322	303	72	91	100	200	1	1	71577299	223	-22.29	1.20	12	0.45	-14.00	260.00	754	20230503	-58.62	249	20231227	25.30	330	-5.45	20240112	270	15.56	20240103	754	-58.62	20230503	249	25.30	20231227	0.00	N	065420	100	71 억		6051247	N	N	0	N	00	N
29	20240117	090604	57	100.00	KOSDAQ		화학	N	N	N	N		N	311	5	2	1.63	8939376	28875	1.93	308	312	308	397	215	306	309.59	8.45	0	-7947	328	317	309	298	290	322	303	72	91	100	200	1	1	71577299	223	-22.21	1.20	12	0.04	-14.00	260.00	754	20230503	-58.75	249	20231227	24.90	330	-5.76	20240112	270	15.19	20240103	754	-58.75	20230503	249	24.90	20231227	0.00	N	065420	100	71 억		6051247	N	N	0	N	00	N
30	20240116	160603	57	100.00	KOSDAQ		화학	N	N	N	N		N	306	5	2	1.66	465391591	1497228	134.20	302	320	301	391	211	301	310.84	8.40	0	12836	327	314	302	289	277	320	295	72	90	100	190	1	1	71577299	219	-21.86	1.18	12	2.09	-14.00	260.00	754	20230503	-59.42	249	20231227	22.89	330	-7.27	20240112	270	13.33	20240103	754	-59.42	20230503	249	22.89	20231227	0.00	N	065420	100	71 억		6015914	N	N	0	N	00	N
31	20240116	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	310	9	2	2.99	449588046	1445607	129.57	302	320	301	391	211	301	311.00	8.40	0	14676	327	314	302	289	277	320	295	72	90	100	190	1	1	71577299	222	-22.14	1.19	12	2.02	-14.00	260.00	754	20230503	-58.89	249	20231227	24.50	330	-6.06	20240112	270	14.81	20240103	754	-58.89	20230503	249	24.50	20231227	0.00	N	065420	100	71 억		6015914	N	N	0	N	00	N
32	20240116	140603	57	100.00	KOSDAQ		화학	N	N	N	N		N	306	5	2	1.66	432741607	1390973	124.68	302	320	301	391	211	301	311.11	8.40	0	18398	327	314	302	289	277	320	295	72	90	100	190	1	1	71577299	219	-21.86	1.18	12	1.94	-14.00	260.00	754	20230503	-59.42	249	20231227	22.89	330	-7.27	20240112	270	13.33	20240103	754	-59.42	20230503	249	22.89	20231227	0.00	N	065420	100	71 억		6015914	N	N	0	N	00	N
33	20240116	130603	57	100.00	KOSDAQ		화학	N	N	N	N		N	310	9	2	2.99	409729826	1316411	117.99	302	320	301	391	211	301	311.25	8.40	0	13559	327	314	302	289	277	320	295	72	90	100	190	1	1	71577299	222	-22.14	1.19	12	1.84	-14.00	260.00	754	20230503	-58.89	249	20231227	24.50	330	-6.06	20240112	270	14.81	20240103	754	-58.89	20230503	249	24.50	20231227	0.00	N	065420	100	71 억		6015914	N	N	0	N	00	N
34	20240116	120602	57	100.00	KOSDAQ		화학	N	N	N	N		N	310	9	2	2.99	370070405	1187038	106.40	302	320	301	391	211	301	311.76	8.40	0	13844	327	314	302	289	277	320	295	72	90	100	190	1	1	71577299	222	-22.14	1.19	12	1.66	-14.00	260.00	754	20230503	-58.89	249	20231227	24.50	330	-6.06	20240112	270	14.81	20240103	754	-58.89	20230503	249	24.50	20231227	0.00	N	065420	100	71 억		6015914	N	N	0	N	00	N
35	20240116	110601	57	100.00	KOSDAQ		화학	N	N	N	N		N	310	9	2	2.99	343019711	1099841	98.58	302	320	301	391	211	301	311.88	8.40	0	11809	327	314	302	289	277	320	295	72	90	100	190	1	1	71577299	222	-22.14	1.19	12	1.54	-14.00	260.00	754	20230503	-58.89	249	20231227	24.50	330	-6.06	20240112	270	14.81	20240103	754	-58.89	20230503	249	24.50	20231227	0.00	N	065420	100	71 억		6015914	N	N	0	N	00	N
36	20240116	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	314	13	2	4.32	121662976	395358	35.44	302	315	301	391	211	301	307.73	8.40	0	-55172	327	314	302	289	277	320	295	72	90	100	190	1	1	71577299	225	-22.43	1.21	12	0.55	-14.00	260.00	754	20230503	-58.36	249	20231227	26.10	330	-4.85	20240112	270	16.30	20240103	754	-58.36	20230503	249	26.10	20231227	0.00	N	065420	100	71 억		6015914	N	N	0	N	00	N
37	20240116	090600	57	100.00	KOSDAQ		화학	N	N	N	N		N	312	11	2	3.65	23549355	76417	6.85	302	314	302	391	211	301	308.17	8.40	0	-31966	327	314	302	289	277	320	295	72	90	100	190	1	1	71577299	223	-22.29	1.20	12	0.11	-14.00	260.00	754	20230503	-58.62	249	20231227	25.30	330	-5.45	20240112	270	15.56	20240103	754	-58.62	20230503	249	25.30	20231227	0.00	N	065420	100	71 억		6015914	N	N	0	N	00	N
38	20240115	160600	57	100.00	KOSDAQ		화학	N	N	N	N		N	301	1	2	0.33	340531186	1115652	35.00	300	315	290	390	210	300	305.23	8.41	0	-18799	346	323	307	284	268	315	276	72	90	100	190	1	1	71577299	215	-21.50	1.16	12	1.56	-14.00	260.00	754	20230503	-60.08	249	20231227	20.88	330	-8.79	20240112	270	11.48	20240103	754	-60.08	20230503	249	20.88	20231227	0.00	N	065420	100	71 억		6022071	N	N	0	N	00	N
39	20240115	150601	57	100.00	KOSDAQ		화학	N	N	N	N		N	307	7	2	2.33	331108547	1084568	34.02	300	315	290	390	210	300	305.29	8.41	0	-19383	346	323	307	284	268	315	276	72	90	100	190	1	1	71577299	220	-21.93	1.18	12	1.52	-14.00	260.00	754	20230503	-59.28	249	20231227	23.29	330	-6.97	20240112	270	13.70	20240103	754	-59.28	20230503	249	23.29	20231227	0.00	N	065420	100	71 억		6022071	N	N	0	N	00	N
40	20240115	140601	57	100.00	KOSDAQ		화학	N	N	N	N		N	305	5	2	1.67	302480748	990395	31.07	300	315	290	390	210	300	305.41	8.41	0	-18662	346	323	307	284	268	315	276	72	90	100	190	1	1	71577299	218	-21.79	1.17	12	1.38	-14.00	260.00	754	20230503	-59.55	249	20231227	22.49	330	-7.58	20240112	270	12.96	20240103	754	-59.55	20230503	249	22.49	20231227	0.00	N	065420	100	71 억		6022071	N	N	0	N	00	N
41	20240115	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	310	10	2	3.33	283714948	929456	29.16	300	315	290	390	210	300	305.25	8.41	0	-14457	346	323	307	284	268	315	276	72	90	100	190	1	1	71577299	222	-22.14	1.19	12	1.30	-14.00	260.00	754	20230503	-58.89	249	20231227	24.50	330	-6.06	20240112	270	14.81	20240103	754	-58.89	20230503	249	24.50	20231227	0.00	N	065420	100	71 억		6022071	N	N	0	N	00	N
42	20240115	120600	57	100.00	KOSDAQ		화학	N	N	N	N		N	307	7	2	2.33	248325681	812592	25.49	300	315	290	390	210	300	305.60	8.41	0	-21846	346	323	307	284	268	315	276	72	90	100	190	1	1	71577299	220	-21.93	1.18	12	1.14	-14.00	260.00	754	20230503	-59.28	249	20231227	23.29	330	-6.97	20240112	270	13.70	20240103	754	-59.28	20230503	249	23.29	20231227	0.00	N	065420	100	71 억		6022071	N	N	0	N	00	N
43	20240115	110559	57	100.00	KOSDAQ		화학	N	N	N	N		N	305	5	2	1.67	146913602	486806	15.27	300	312	290	390	210	300	301.79	8.41	0	-25923	346	323	307	284	268	315	276	72	90	100	190	1	1	71577299	218	-21.79	1.17	12	0.68	-14.00	260.00	754	20230503	-59.55	249	20231227	22.49	330	-7.58	20240112	270	12.96	20240103	754	-59.55	20230503	249	22.49	20231227	0.00	N	065420	100	71 억		6022071	N	N	0	N	00	N
44	20240115	100557	57	100.00	KOSDAQ		화학	N	N	N	N		N	298	-2	5	-0.67	56946746	190264	5.97	300	305	293	390	210	300	299.30	8.41	0	-2791	346	323	307	284	268	315	276	72	90	100	190	1	1	71577299	213	-21.29	1.15	12	0.27	-14.00	260.00	754	20230503	-60.48	249	20231227	19.68	330	-9.70	20240112	270	10.37	20240103	754	-60.48	20230503	249	19.68	20231227	0.00	N	065420	100	71 억		6022071	N	N	0	N	00	N
45	20240115	090600	57	100.00	KOSDAQ		화학	N	N	N	N		N	300	0	3	0.00	28319322	94004	2.95	300	305	298	390	210	300	301.26	8.41	0	-16752	346	323	307	284	268	315	276	72	90	100	190	1	1	71577299	215	-21.43	1.15	12	0.13	-14.00	260.00	754	20230503	-60.21	249	20231227	20.48	330	-9.09	20240112	270	11.11	20240103	754	-60.21	20230503	249	20.48	20231227	0.00	N	065420	100	71 억		6022071	N	N	0	N	00	N
46	20240112	160556	57	100.00	KOSDAQ		화학	N	N	N	N		N	300	-6	5	-1.96	991990162	3185286	301.96	307	330	291	397	215	306	311.43	8.42	0	297	334	319	297	282	260	327	290	72	91	100	200	1	1	71577299	215	-21.43	1.15	12	4.45	-14.00	260.00	754	20230503	-60.21	249	20231227	20.48	330	-9.09	20240112	270	11.11	20240103	754	-60.21	20230503	249	20.48	20231227	0.00	N	065420	100	71 억		6026885	N	N	0	N	00	N
47	20240112	150558	57	100.00	KOSDAQ		화학	N	N	N	N		N	301	-5	5	-1.63	949267573	3041982	288.38	307	330	294	397	215	306	312.06	8.42	0	9874	334	319	297	282	260	327	290	72	91	100	200	1	1	71577299	215	-21.50	1.16	12	4.25	-14.00	260.00	754	20230503	-60.08	249	20231227	20.88	330	-8.79	20240112	270	11.48	20240103	754	-60.08	20230503	249	20.88	20231227	0.00	N	065420	100	71 억		6026885	N	N	0	N	00	N
48	20240112	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	306	0	3	0.00	922372935	2952625	279.91	307	330	294	397	215	306	312.39	8.42	0	4617	334	319	297	282	260	327	290	72	91	100	200	1	1	71577299	219	-21.86	1.18	12	4.13	-14.00	260.00	754	20230503	-59.42	249	20231227	22.89	330	-7.27	20240112	270	13.33	20240103	754	-59.42	20230503	249	22.89	20231227	0.00	N	065420	100	71 억		6026885	N	N	0	N	00	N
49	20240112	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	308	2	2	0.65	851068641	2716262	257.50	307	330	301	397	215	306	313.32	8.42	0	44781	334	319	297	282	260	327	290	72	91	100	200	1	1	71577299	220	-22.00	1.18	12	3.79	-14.00	260.00	754	20230503	-59.15	249	20231227	23.69	330	-6.67	20240112	270	14.07	20240103	754	-59.15	20230503	249	23.69	20231227	0.00	N	065420	100	71 억		6026885	N	N	0	N	00	N
50	20240112	120559	57	100.00	KOSDAQ		화학	N	N	N	N		N	314	8	2	2.61	779819094	2484145	235.49	307	330	301	397	215	306	313.92	8.42	0	44866	334	319	297	282	260	327	290	72	91	100	200	1	1	71577299	225	-22.43	1.21	12	3.47	-14.00	260.00	754	20230503	-58.36	249	20231227	26.10	330	-4.85	20240112	270	16.30	20240103	754	-58.36	20230503	249	26.10	20231227	0.00	N	065420	100	71 억		6026885	N	N	0	N	00	N
51	20240112	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	309	3	2	0.98	684579268	2177580	206.43	307	330	301	397	215	306	314.38	8.42	0	62300	334	319	297	282	260	327	290	72	91	100	200	1	1	71577299	221	-22.07	1.19	12	3.04	-14.00	260.00	754	20230503	-59.02	249	20231227	24.10	330	-6.36	20240112	270	14.44	20240103	754	-59.02	20230503	249	24.10	20231227	0.00	N	065420	100	71 억		6026885	N	N	0	N	00	N
52	20240112	100556	57	100.00	KOSDAQ		화학	N	N	N	N		N	314	8	2	2.61	588922057	1865665	176.86	307	330	305	397	215	306	315.66	8.42	0	58083	334	319	297	282	260	327	290	72	91	100	200	1	1	71577299	225	-22.43	1.21	12	2.61	-14.00	260.00	754	20230503	-58.36	249	20231227	26.10	330	-4.85	20240112	270	16.30	20240103	754	-58.36	20230503	249	26.10	20231227	0.00	N	065420	100	71 억		6026885	N	N	0	N	00	N
53	20240112	090556	57	100.00	KOSDAQ		화학	N	N	N	N		N	311	5	2	1.63	94815733	305084	28.92	307	320	305	397	215	306	310.79	8.42	0	-3348	334	319	297	282	260	327	290	72	91	100	200	1	1	71577299	223	-22.21	1.20	12	0.43	-14.00	260.00	754	20230503	-58.75	249	20231227	24.90	320	-2.81	20240112	270	15.19	20240103	754	-58.75	20230503	249	24.90	20231227	0.00	N	065420	100	71 억		6026885	N	N	0	N	00	N
54	20240111	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	306	27	2	9.68	308321784	1039427	259.70	279	312	275	362	196	279	296.60	8.42	0	5592	301	290	283	272	265	286	268	72	83	100	180	1	1	71577299	219	-21.86	1.18	12	1.45	-14.00	260.00	754	20230503	-59.42	249	20231227	22.89	312	-1.92	20240111	270	13.33	20240103	754	-59.42	20230503	249	22.89	20231227	0.00	N	065420	100	71 억		6026388	N	N	0	N	00	N
55	20240111	150557	57	100.00	KOSDAQ		화학	N	N	N	N		N	296	17	2	6.09	150357051	522015	130.42	279	300	275	362	196	279	288.03	8.42	0	-16441	301	290	283	272	265	286	268	72	83	100	180	1	1	71577299	212	-21.14	1.14	12	0.73	-14.00	260.00	754	20230503	-60.74	249	20231227	18.88	303	-2.31	20240104	270	9.63	20240103	754	-60.74	20230503	249	18.88	20231227	0.00	N	065420	100	71 억		6026388	N	N	0	N	00	N
56	20240111	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	288	9	2	3.23	103965634	363384	90.79	279	293	275	362	196	279	286.10	8.42	0	-27090	301	290	283	272	265	286	268	72	83	100	180	1	1	71577299	206	-20.57	1.11	12	0.51	-14.00	260.00	754	20230503	-61.80	249	20231227	15.66	303	-4.95	20240104	270	6.67	20240103	754	-61.80	20230503	249	15.66	20231227	0.00	N	065420	100	71 억		6026388	N	N	0	N	00	N
57	20240111	130553	57	100.00	KOSDAQ		화학	N	N	N	N		N	288	9	2	3.23	101686901	355441	88.81	279	293	275	362	196	279	286.09	8.42	0	-28155	301	290	283	272	265	286	268	72	83	100	180	1	1	71577299	206	-20.57	1.11	12	0.50	-14.00	260.00	754	20230503	-61.80	249	20231227	15.66	303	-4.95	20240104	270	6.67	20240103	754	-61.80	20230503	249	15.66	20231227	0.00	N	065420	100	71 억		6026388	N	N	0	N	00	N
58	20240111	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	286	7	2	2.51	57121049	201442	50.33	279	290	275	362	196	279	283.56	8.42	0	-32082	301	290	283	272	265	286	268	72	83	100	180	1	1	71577299	205	-20.43	1.10	12	0.28	-14.00	260.00	754	20230503	-62.07	249	20231227	14.86	303	-5.61	20240104	270	5.93	20240103	754	-62.07	20230503	249	14.86	20231227	0.00	N	065420	100	71 억		6026388	N	N	0	N	00	N
59	20240111	110557	57	100.00	KOSDAQ		화학	N	N	N	N		N	286	7	2	2.51	49315536	174219	43.53	279	290	275	362	196	279	283.07	8.42	0	-28872	301	290	283	272	265	286	268	72	83	100	180	1	1	71577299	205	-20.43	1.10	12	0.24	-14.00	260.00	754	20230503	-62.07	249	20231227	14.86	303	-5.61	20240104	270	5.93	20240103	754	-62.07	20230503	249	14.86	20231227	0.00	N	065420	100	71 억		6026388	N	N	0	N	00	N
60	20240111	100555	57	100.00	KOSDAQ		화학	N	N	N	N		N	281	2	2	0.72	22579915	80446	20.10	279	285	275	362	196	279	280.68	8.42	0	-23310	301	290	283	272	265	286	268	72	83	100	180	1	1	71577299	201	-20.07	1.08	12	0.11	-14.00	260.00	754	20230503	-62.73	249	20231227	12.85	303	-7.26	20240104	270	4.07	20240103	754	-62.73	20230503	249	12.85	20231227	0.00	N	065420	100	71 억		6026388	N	N	0	N	00	N
61	20240111	090554	57	100.00	KOSDAQ		화학	N	N	N	N		N	280	1	2	0.36	8922285	31974	7.99	279	281	277	362	196	279	279.05	8.42	0	-22034	301	290	283	272	265	286	268	72	83	100	180	1	1	71577299	200	-20.00	1.08	12	0.04	-14.00	260.00	754	20230503	-62.86	249	20231227	12.45	303	-7.59	20240104	270	3.70	20240103	754	-62.86	20230503	249	12.45	20231227	0.00	N	065420	100	71 억		6026388	N	N	0	N	00	N
62	20240110	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	279	-9	5	-3.12	112744914	399656	180.82	293	294	276	374	202	288	282.11	8.48	0	-52295	296	291	286	281	276	294	284	72	86	100	190	1	1	71577299	200	-19.93	1.07	12	0.56	-14.00	260.00	754	20230503	-63.00	249	20231227	12.05	303	-7.92	20240104	270	3.33	20240103	754	-63.00	20230503	249	12.05	20231227	0.00	N	065420	100	71 억		6071108	N	N	0	N	00	N
63	20240110	150554	57	100.00	KOSDAQ		화학	N	N	N	N		N	280	-8	5	-2.78	104879661	371551	168.11	293	294	276	374	202	288	282.28	8.48	0	-46626	296	291	286	281	276	294	284	72	86	100	190	1	1	71577299	200	-20.00	1.08	12	0.52	-14.00	260.00	754	20230503	-62.86	249	20231227	12.45	303	-7.59	20240104	270	3.70	20240103	754	-62.86	20230503	249	12.45	20231227	0.00	N	065420	100	71 억		6071108	N	N	0	N	00	N
64	20240110	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	280	-8	5	-2.78	95419333	337651	152.77	293	294	276	374	202	288	282.60	8.48	0	-43885	296	291	286	281	276	294	284	72	86	100	190	1	1	71577299	200	-20.00	1.08	12	0.47	-14.00	260.00	754	20230503	-62.86	249	20231227	12.45	303	-7.59	20240104	270	3.70	20240103	754	-62.86	20230503	249	12.45	20231227	0.00	N	065420	100	71 억		6071108	N	N	0	N	00	N
65	20240110	130553	57	100.00	KOSDAQ		화학	N	N	N	N		N	281	-7	5	-2.43	91448003	323459	146.35	293	294	276	374	202	288	282.72	8.48	0	-43265	296	291	286	281	276	294	284	72	86	100	190	1	1	71577299	201	-20.07	1.08	12	0.45	-14.00	260.00	754	20230503	-62.73	249	20231227	12.85	303	-7.26	20240104	270	4.07	20240103	754	-62.73	20230503	249	12.85	20231227	0.00	N	065420	100	71 억		6071108	N	N	0	N	00	N
66	20240110	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	280	-8	5	-2.78	88789692	313976	142.06	293	294	276	374	202	288	282.79	8.48	0	-35570	296	291	286	281	276	294	284	72	86	100	190	1	1	71577299	200	-20.00	1.08	12	0.44	-14.00	260.00	754	20230503	-62.86	249	20231227	12.45	303	-7.59	20240104	270	3.70	20240103	754	-62.86	20230503	249	12.45	20231227	0.00	N	065420	100	71 억		6071108	N	N	0	N	00	N
67	20240110	110553	57	100.00	KOSDAQ		화학	N	N	N	N		N	284	-4	5	-1.39	50194418	175542	79.42	293	294	281	374	202	288	285.94	8.48	0	-32773	296	291	286	281	276	294	284	72	86	100	190	1	1	71577299	203	-20.29	1.09	12	0.25	-14.00	260.00	754	20230503	-62.33	249	20231227	14.06	303	-6.27	20240104	270	5.19	20240103	754	-62.33	20230503	249	14.06	20231227	0.00	N	065420	100	71 억		6071108	N	N	0	N	00	N
68	20240110	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	285	-3	5	-1.04	38865824	135365	61.25	293	294	281	374	202	288	287.12	8.48	0	-31529	296	291	286	281	276	294	284	72	86	100	190	1	1	71577299	204	-20.36	1.10	12	0.19	-14.00	260.00	754	20230503	-62.20	249	20231227	14.46	303	-5.94	20240104	270	5.56	20240103	754	-62.20	20230503	249	14.46	20231227	0.00	N	065420	100	71 억		6071108	N	N	0	N	00	N
69	20240110	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	288	0	3	0.00	15474801	53453	24.18	293	294	288	374	202	288	289.50	8.48	0	-7136	296	291	286	281	276	294	284	72	86	100	190	1	1	71577299	206	-20.57	1.11	12	0.07	-14.00	260.00	754	20230503	-61.80	249	20231227	15.66	303	-4.95	20240104	270	6.67	20240103	754	-61.80	20230503	249	15.66	20231227	0.00	N	065420	100	71 억		6071108	N	N	0	N	00	N
70	20240109	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	288	3	2	1.05	58098051	203633	140.93	285	291	281	370	200	285	285.31	8.44	0	27886	296	290	286	280	276	288	278	72	85	100	180	1	1	71577299	206	-20.57	1.11	12	0.28	-14.00	260.00	754	20230503	-61.80	249	20231227	15.66	303	-4.95	20240104	270	6.67	20240103	754	-61.80	20230503	249	15.66	20231227	0.00	N	065420	100	71 억		6042225	N	N	0	N	00	N
71	20240109	150552	57	100.00	KOSDAQ		화학	N	N	N	N		N	286	1	2	0.35	53414547	187267	129.61	285	291	281	370	200	285	285.23	8.44	0	25359	296	290	286	280	276	288	278	72	85	100	180	1	1	71577299	205	-20.43	1.10	12	0.26	-14.00	260.00	754	20230503	-62.07	249	20231227	14.86	303	-5.61	20240104	270	5.93	20240103	754	-62.07	20230503	249	14.86	20231227	0.00	N	065420	100	71 억		6042225	N	N	0	N	00	N
72	20240109	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	286	1	2	0.35	50745699	177927	123.14	285	291	281	370	200	285	285.21	8.44	0	30808	296	290	286	280	276	288	278	72	85	100	180	1	1	71577299	205	-20.43	1.10	12	0.25	-14.00	260.00	754	20230503	-62.07	249	20231227	14.86	303	-5.61	20240104	270	5.93	20240103	754	-62.07	20230503	249	14.86	20231227	0.00	N	065420	100	71 억		6042225	N	N	0	N	00	N
73	20240109	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	283	-2	5	-0.70	49458153	173405	120.01	285	291	281	370	200	285	285.22	8.44	0	30715	296	290	286	280	276	288	278	72	85	100	180	1	1	71577299	203	-20.21	1.09	12	0.24	-14.00	260.00	754	20230503	-62.47	249	20231227	13.65	303	-6.60	20240104	270	4.81	20240103	754	-62.47	20230503	249	13.65	20231227	0.00	N	065420	100	71 억		6042225	N	N	0	N	00	N
74	20240109	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	288	3	2	1.05	28667993	100078	69.26	285	291	284	370	200	285	286.46	8.44	0	28187	296	290	286	280	276	288	278	72	85	100	180	1	1	71577299	206	-20.57	1.11	12	0.14	-14.00	260.00	754	20230503	-61.80	249	20231227	15.66	303	-4.95	20240104	270	6.67	20240103	754	-61.80	20230503	249	15.66	20231227	0.00	N	065420	100	71 억		6042225	N	N	0	N	00	N
75	20240109	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	287	2	2	0.70	25414905	88819	61.47	285	291	284	370	200	285	286.14	8.44	0	28835	296	290	286	280	276	288	278	72	85	100	180	1	1	71577299	205	-20.50	1.10	12	0.12	-14.00	260.00	754	20230503	-61.94	249	20231227	15.26	303	-5.28	20240104	270	6.30	20240103	754	-61.94	20230503	249	15.26	20231227	0.00	N	065420	100	71 억		6042225	N	N	0	N	00	N
76	20240109	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	290	5	2	1.75	21948828	76819	53.17	285	291	284	370	200	285	285.72	8.44	0	29729	296	290	286	280	276	288	278	72	85	100	180	1	1	71577299	208	-20.71	1.12	12	0.11	-14.00	260.00	754	20230503	-61.54	249	20231227	16.47	303	-4.29	20240104	270	7.41	20240103	754	-61.54	20230503	249	16.47	20231227	0.00	N	065420	100	71 억		6042225	N	N	0	N	00	N
77	20240109	090552	57	100.00	KOSDAQ		화학	N	N	N	N		N	286	1	2	0.35	15106996	53004	36.68	285	287	284	370	200	285	285.02	8.44	0	31089	296	290	286	280	276	288	278	72	85	100	180	1	1	71577299	205	-20.43	1.10	12	0.07	-14.00	260.00	754	20230503	-62.07	249	20231227	14.86	303	-5.61	20240104	270	5.93	20240103	754	-62.07	20230503	249	14.86	20231227	0.00	N	065420	100	71 억		6042225	N	N	0	N	00	N
78	20240108	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	285	-5	5	-1.72	41322084	143914	25.23	291	292	282	377	203	290	287.13	8.48	0	-33296	307	298	292	283	277	297	282	72	87	100	190	1	1	71577299	204	-20.36	1.10	12	0.20	-14.00	260.00	754	20230503	-62.20	249	20231227	14.46	303	-5.94	20240104	270	5.56	20240103	754	-62.20	20230503	249	14.46	20231227	0.00	N	065420	100	71 억		6071735	N	N	0	N	00	N
79	20240108	150552	57	100.00	KOSDAQ		화학	N	N	N	N		N	285	-5	5	-1.72	40878721	142355	24.96	291	292	282	377	203	290	287.16	8.48	0	-33070	307	298	292	283	277	297	282	72	87	100	190	1	1	71577299	204	-20.36	1.10	12	0.20	-14.00	260.00	754	20230503	-62.20	249	20231227	14.46	303	-5.94	20240104	270	5.56	20240103	754	-62.20	20230503	249	14.46	20231227	0.00	N	065420	100	71 억		6071735	N	N	0	N	00	N
80	20240108	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	288	-2	5	-0.69	24895705	86227	15.12	291	292	286	377	203	290	288.72	8.48	0	-34317	307	298	292	283	277	297	282	72	87	100	190	1	1	71577299	206	-20.57	1.11	12	0.12	-14.00	260.00	754	20230503	-61.80	249	20231227	15.66	303	-4.95	20240104	270	6.67	20240103	754	-61.80	20230503	249	15.66	20231227	0.00	N	065420	100	71 억		6071735	N	N	0	N	00	N
81	20240108	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	288	-2	5	-0.69	23517009	81444	14.28	291	292	286	377	203	290	288.75	8.48	0	-33242	307	298	292	283	277	297	282	72	87	100	190	1	1	71577299	206	-20.57	1.11	12	0.11	-14.00	260.00	754	20230503	-61.80	249	20231227	15.66	303	-4.95	20240104	270	6.67	20240103	754	-61.80	20230503	249	15.66	20231227	0.00	N	065420	100	71 억		6071735	N	N	0	N	00	N
82	20240108	120552	57	100.00	KOSDAQ		화학	N	N	N	N		N	290	0	3	0.00	18115021	62694	10.99	291	292	286	377	203	290	288.94	8.48	0	-24379	307	298	292	283	277	297	282	72	87	100	190	1	1	71577299	208	-20.71	1.12	12	0.09	-14.00	260.00	754	20230503	-61.54	249	20231227	16.47	303	-4.29	20240104	270	7.41	20240103	754	-61.54	20230503	249	16.47	20231227	0.00	N	065420	100	71 억		6071735	N	N	0	N	00	N
83	20240108	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	290	0	3	0.00	12544632	43271	7.59	291	292	286	377	203	290	289.91	8.48	0	-19699	307	298	292	283	277	297	282	72	87	100	190	1	1	71577299	208	-20.71	1.12	12	0.06	-14.00	260.00	754	20230503	-61.54	249	20231227	16.47	303	-4.29	20240104	270	7.41	20240103	754	-61.54	20230503	249	16.47	20231227	0.00	N	065420	100	71 억		6071735	N	N	0	N	00	N
84	20240108	100553	57	100.00	KOSDAQ		화학	N	N	N	N		N	291	1	2	0.34	10841919	37401	6.56	291	292	286	377	203	290	289.88	8.48	0	-19507	307	298	292	283	277	297	282	72	87	100	190	1	1	71577299	208	-20.79	1.12	12	0.05	-14.00	260.00	754	20230503	-61.41	249	20231227	16.87	303	-3.96	20240104	270	7.78	20240103	754	-61.41	20230503	249	16.87	20231227	0.00	N	065420	100	71 억		6071735	N	N	0	N	00	N
85	20240108	090550	57	100.00	KOSDAQ		화학	N	N	N	N		N	289	-1	5	-0.34	6658304	22957	4.03	291	291	286	377	203	290	290.03	8.48	0	-16884	307	298	292	283	277	297	282	72	87	100	190	1	1	71577299	207	-20.64	1.11	12	0.03	-14.00	260.00	754	20230503	-61.67	249	20231227	16.06	303	-4.62	20240104	270	7.04	20240103	754	-61.67	20230503	249	16.06	20231227	0.00	N	065420	100	71 억		6071735	N	N	0	N	00	N
86	20240105	160550	57	100.00	KOSDAQ		화학	N	N	N	N		N	290	0	3	0.00	166512317	570255	22.79	290	301	286	377	203	290	292.00	8.53	0	-35501	318	303	288	273	258	311	281	72	87	100	190	1	1	71577299	208	-20.71	1.12	12	0.80	-14.00	260.00	754	20230503	-61.54	249	20231227	16.47	303	-4.29	20240104	270	7.41	20240103	754	-61.54	20230503	249	16.47	20231227	0.00	N	065420	100	71 억		6105418	N	N	0	N	00	N
87	20240105	150552	57	100.00	KOSDAQ		화학	N	N	N	N		N	289	-1	5	-0.34	162824424	557503	22.28	290	301	286	377	203	290	292.06	8.53	0	-37637	318	303	288	273	258	311	281	72	87	100	190	1	1	71577299	207	-20.64	1.11	12	0.78	-14.00	260.00	754	20230503	-61.67	249	20231227	16.06	303	-4.62	20240104	270	7.04	20240103	754	-61.67	20230503	249	16.06	20231227	0.00	N	065420	100	71 억		6105418	N	N	0	N	00	N
88	20240105	140549	57	100.00	KOSDAQ		화학	N	N	N	N		N	291	1	2	0.34	137126061	468349	18.71	290	301	287	377	203	290	292.79	8.53	0	-31510	318	303	288	273	258	311	281	72	87	100	190	1	1	71577299	208	-20.79	1.12	12	0.65	-14.00	260.00	754	20230503	-61.41	249	20231227	16.87	303	-3.96	20240104	270	7.78	20240103	754	-61.41	20230503	249	16.87	20231227	0.00	N	065420	100	71 억		6105418	N	N	0	N	00	N
89	20240105	130550	57	100.00	KOSDAQ		화학	N	N	N	N		N	292	2	2	0.69	121164634	413565	16.53	290	301	287	377	203	290	292.98	8.53	0	-29321	318	303	288	273	258	311	281	72	87	100	190	1	1	71577299	209	-20.86	1.12	12	0.58	-14.00	260.00	754	20230503	-61.27	249	20231227	17.27	303	-3.63	20240104	270	8.15	20240103	754	-61.27	20230503	249	17.27	20231227	0.00	N	065420	100	71 억		6105418	N	N	0	N	00	N
90	20240105	120550	57	100.00	KOSDAQ		화학	N	N	N	N		N	294	4	2	1.38	109377183	373142	14.91	290	301	287	377	203	290	293.12	8.53	0	-28737	318	303	288	273	258	311	281	72	87	100	190	1	1	71577299	210	-21.00	1.13	12	0.52	-14.00	260.00	754	20230503	-61.01	249	20231227	18.07	303	-2.97	20240104	270	8.89	20240103	754	-61.01	20230503	249	18.07	20231227	0.00	N	065420	100	71 억		6105418	N	N	0	N	00	N
91	20240105	110549	57	100.00	KOSDAQ		화학	N	N	N	N		N	297	7	2	2.41	61822608	212907	8.51	290	300	287	377	203	290	290.37	8.53	0	-7500	318	303	288	273	258	311	281	72	87	100	190	1	1	71577299	213	-21.21	1.14	12	0.30	-14.00	260.00	754	20230503	-60.61	249	20231227	19.28	303	-1.98	20240104	270	10.00	20240103	754	-60.61	20230503	249	19.28	20231227	0.00	N	065420	100	71 억		6105418	N	N	0	N	00	N
92	20240105	100552	57	100.00	KOSDAQ		화학	N	N	N	N		N	290	0	3	0.00	40047844	138726	5.54	290	291	287	377	203	290	288.68	8.53	0	-1982	318	303	288	273	258	311	281	72	87	100	190	1	1	71577299	208	-20.71	1.12	12	0.19	-14.00	260.00	754	20230503	-61.54	249	20231227	16.47	303	-4.29	20240104	270	7.41	20240103	754	-61.54	20230503	249	16.47	20231227	0.00	N	065420	100	71 억		6105418	N	N	0	N	00	N
93	20240105	090550	57	100.00	KOSDAQ		화학	N	N	N	N		N	288	-2	5	-0.69	21813540	75422	3.01	290	290	288	377	203	290	289.22	8.53	0	0	318	303	288	273	258	311	281	72	87	100	190	1	1	71577299	206	-20.57	1.11	12	0.11	-14.00	260.00	754	20230503	-61.80	249	20231227	15.66	303	-4.95	20240104	270	6.67	20240103	754	-61.80	20230503	249	15.66	20231227	0.00	N	065420	100	71 억		6105418	N	N	0	N	00	N
94	20240104	160547	57	100.00	KOSDAQ		화학	N	N	N	N		N	290	17	2	6.23	733473136	2497467	476.22	273	303	273	354	192	273	293.69	8.40	0	181854	289	280	275	266	261	278	264	72	81	100	180	1	1	71577299	208	-20.71	1.12	12	3.49	-14.00	260.00	754	20230503	-61.54	249	20231227	16.47	303	-4.29	20240104	270	7.41	20240103	754	-61.54	20230503	249	16.47	20231227	0.00	N	065420	100	71 억		6009486	N	N	0	N	00	N
95	20240104	150548	57	100.00	KOSDAQ		화학	N	N	N	N		N	289	16	2	5.86	723256798	2462057	469.47	273	303	273	354	192	273	293.76	8.40	0	178966	289	280	275	266	261	278	264	72	81	100	180	1	1	71577299	207	-20.64	1.11	12	3.44	-14.00	260.00	754	20230503	-61.67	249	20231227	16.06	303	-4.62	20240104	270	7.04	20240103	754	-61.67	20230503	249	16.06	20231227	0.00	N	065420	100	71 억		6009486	N	N	0	N	00	N
96	20240104	140549	57	100.00	KOSDAQ		화학	N	N	N	N		N	290	17	2	6.23	692118876	2354061	448.88	273	303	273	354	192	273	294.01	8.40	0	177512	289	280	275	266	261	278	264	72	81	100	180	1	1	71577299	208	-20.71	1.12	12	3.29	-14.00	260.00	754	20230503	-61.54	249	20231227	16.47	303	-4.29	20240104	270	7.41	20240103	754	-61.54	20230503	249	16.47	20231227	0.00	N	065420	100	71 억		6009486	N	N	0	N	00	N
97	20240104	130549	57	100.00	KOSDAQ		화학	N	N	N	N		N	291	18	2	6.59	649088351	2206253	420.69	273	303	273	354	192	273	294.20	8.40	0	179885	289	280	275	266	261	278	264	72	81	100	180	1	1	71577299	208	-20.79	1.12	12	3.08	-14.00	260.00	754	20230503	-61.41	249	20231227	16.87	303	-3.96	20240104	270	7.78	20240103	754	-61.41	20230503	249	16.87	20231227	0.00	N	065420	100	71 억		6009486	N	N	0	N	00	N
98	20240104	120546	57	100.00	KOSDAQ		화학	N	N	N	N		N	295	22	2	8.06	614645822	2088772	398.29	273	303	273	354	192	273	294.26	8.40	0	163486	289	280	275	266	261	278	264	72	81	100	180	1	1	71577299	211	-21.07	1.13	12	2.92	-14.00	260.00	754	20230503	-60.88	249	20231227	18.47	303	-2.64	20240104	270	9.26	20240103	754	-60.88	20230503	249	18.47	20231227	0.00	N	065420	100	71 억		6009486	N	N	0	N	00	N
99	20240104	110547	57	100.00	KOSDAQ		화학	N	N	N	N		N	288	15	2	5.49	487961864	1663853	317.27	273	303	273	354	192	273	293.27	8.40	0	116036	289	280	275	266	261	278	264	72	81	100	180	1	1	71577299	206	-20.57	1.11	12	2.32	-14.00	260.00	754	20230503	-61.80	249	20231227	15.66	303	-4.95	20240104	270	6.67	20240103	754	-61.80	20230503	249	15.66	20231227	0.00	N	065420	100	71 억		6009486	N	N	0	N	00	N
100	20240104	100546	57	100.00	KOSDAQ		화학	N	N	N	N		N	285	12	2	4.40	70118996	249498	47.57	273	287	273	354	192	273	281.04	8.40	0	12977	289	280	275	266	261	278	264	72	81	100	180	1	1	71577299	204	-20.36	1.10	12	0.35	-14.00	260.00	754	20230503	-62.20	249	20231227	14.46	291	-2.06	20240102	270	5.56	20240103	754	-62.20	20230503	249	14.46	20231227	0.00	N	065420	100	71 억		6009486	N	N	0	N	00	N
101	20240104	090549	57	100.00	KOSDAQ		화학	N	N	N	N		N	274	1	2	0.37	2752941	10084	1.92	273	275	273	354	192	273	273.00	8.40	0	-3	289	280	275	266	261	278	264	72	81	100	180	1	1	71577299	196	-19.57	1.05	12	0.01	-14.00	260.00	754	20230503	-63.66	249	20231227	10.04	291	-5.84	20240102	270	1.48	20240103	754	-63.66	20230503	249	10.04	20231227	0.00	N	065420	100	71 억		6009486	N	N	0	N	00	N
102	20240103	160546	57	100.00	KOSDAQ		화학	N	N	N	N		N	273	-7	5	-2.50	144807966	524291	105.19	280	284	270	364	196	280	276.20	8.52	0	-93467	300	289	280	269	260	295	275	72	84	100	180	1	1	71577299	195	-19.50	1.05	12	0.73	-14.00	260.00	754	20230503	-63.79	249	20231227	9.64	291	-6.19	20240102	270	1.11	20240103	754	-63.79	20230503	249	9.64	20231227	0.00	N	065420	100	71 억		6096024	N	N	0	N	00	N
103	20240103	150545	57	100.00	KOSDAQ		화학	N	N	N	N		N	273	-7	5	-2.50	143172262	518289	103.98	280	284	270	364	196	280	276.24	8.52	0	-94054	300	289	280	269	260	295	275	72	84	100	180	1	1	71577299	195	-19.50	1.05	12	0.72	-14.00	260.00	754	20230503	-63.79	249	20231227	9.64	291	-6.19	20240102	270	1.11	20240103	754	-63.79	20230503	249	9.64	20231227	0.00	N	065420	100	71 억		6096024	N	N	0	N	00	N
104	20240103	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	272	-8	5	-2.86	121535717	438394	87.95	280	284	270	364	196	280	277.23	8.52	0	-89189	300	289	280	269	260	295	275	72	84	100	180	1	1	71577299	195	-19.43	1.05	12	0.61	-14.00	260.00	754	20230503	-63.93	249	20231227	9.24	291	-6.53	20240102	270	0.74	20240103	754	-63.93	20230503	249	9.24	20231227	0.00	N	065420	100	71 억		6096024	N	N	0	N	00	N
105	20240103	130545	57	100.00	KOSDAQ		화학	N	N	N	N		N	276	-4	5	-1.43	111864004	403020	80.86	280	284	270	364	196	280	277.56	8.52	0	-85804	300	289	280	269	260	295	275	72	84	100	180	1	1	71577299	198	-19.71	1.06	12	0.56	-14.00	260.00	754	20230503	-63.40	249	20231227	10.84	291	-5.15	20240102	270	2.22	20240103	754	-63.40	20230503	249	10.84	20231227	0.00	N	065420	100	71 억		6096024	N	N	0	N	00	N
106	20240103	120548	57	100.00	KOSDAQ		화학	N	N	N	N		N	275	-5	5	-1.79	104944124	377817	75.80	280	284	270	364	196	280	277.76	8.52	0	-80667	300	289	280	269	260	295	275	72	84	100	180	1	1	71577299	197	-19.64	1.06	12	0.53	-14.00	260.00	754	20230503	-63.53	249	20231227	10.44	291	-5.50	20240102	270	1.85	20240103	754	-63.53	20230503	249	10.44	20231227	0.00	N	065420	100	71 억		6096024	N	N	0	N	00	N
107	20240103	110545	57	100.00	KOSDAQ		화학	N	N	N	N		N	272	-8	5	-2.86	101677962	365860	73.40	280	284	270	364	196	280	277.91	8.52	0	-78659	300	289	280	269	260	295	275	72	84	100	180	1	1	71577299	195	-19.43	1.05	12	0.51	-14.00	260.00	754	20230503	-63.93	249	20231227	9.24	291	-6.53	20240102	270	0.74	20240103	754	-63.93	20230503	249	9.24	20231227	0.00	N	065420	100	71 억		6096024	N	N	0	N	00	N
108	20240103	100545	57	100.00	KOSDAQ		화학	N	N	N	N		N	274	-6	5	-2.14	88624697	317731	63.74	280	284	272	364	196	280	278.93	8.52	0	-76928	300	289	280	269	260	295	275	72	84	100	180	1	1	71577299	196	-19.57	1.05	12	0.44	-14.00	260.00	754	20230503	-63.66	249	20231227	10.04	291	-5.84	20240102	271	1.11	20240102	754	-63.66	20230503	249	10.04	20231227	0.00	N	065420	100	71 억		6096024	N	N	0	N	00	N
109	20240103	090544	57	100.00	KOSDAQ		화학	N	N	N	N		N	283	3	2	1.07	15288901	54542	10.94	280	284	280	364	196	280	280.31	8.52	0	-6405	300	289	280	269	260	295	275	72	84	100	180	1	1	71577299	203	-20.21	1.09	12	0.08	-14.00	260.00	754	20230503	-62.47	249	20231227	13.65	291	-2.75	20240102	271	4.43	20240102	754	-62.47	20230503	249	13.65	20231227	0.00	N	065420	100	71 억		6096024	N	N	0	N	00	N
110	20240102	160544	57	100.00	KOSDAQ		화학	N	N	N	N		N	280	10	2	3.70	137828435	495660	14.57	271	291	271	351	189	270	278.07	8.41	0	84012	327	298	280	251	233	313	266	72	81	100	170	1	1	71577299	200	-20.00	1.08	12	0.69	-14.00	260.00	754	20230503	-62.86	249	20231227	12.45	291	-3.78	20240102	271	3.32	20240102	754	-62.86	20230503	249	12.45	20231227	0.00	N	065420	100	71 억		6018708	N	N	0	N	00	N
111	20240102	150543	57	100.00	KOSDAQ		화학	N	N	N	N		N	279	9	2	3.33	131505675	473019	13.90	271	291	271	351	189	270	278.01	8.41	0	81841	327	298	280	251	233	313	266	72	81	100	170	1	1	71577299	200	-19.93	1.07	12	0.66	-14.00	260.00	754	20230503	-63.00	249	20231227	12.05	291	-4.12	20240102	271	2.95	20240102	754	-63.00	20230503	249	12.05	20231227	0.00	N	065420	100	71 억		6018708	N	N	0	N	00	N
112	20240102	140544	57	100.00	KOSDAQ		화학	N	N	N	N		N	277	7	2	2.59	127197785	457506	13.45	271	291	271	351	189	270	278.02	8.41	0	82830	327	298	280	251	233	313	266	72	81	100	170	1	1	71577299	198	-19.79	1.07	12	0.64	-14.00	260.00	754	20230503	-63.26	249	20231227	11.24	291	-4.81	20240102	271	2.21	20240102	754	-63.26	20230503	249	11.24	20231227	0.00	N	065420	100	71 억		6018708	N	N	0	N	00	N
113	20240102	130542	57	100.00	KOSDAQ		화학	N	N	N	N		N	277	7	2	2.59	111009925	398742	11.72	271	291	271	351	189	270	278.40	8.41	0	81776	327	298	280	251	233	313	266	72	81	100	170	1	1	71577299	198	-19.79	1.07	12	0.56	-14.00	260.00	754	20230503	-63.26	249	20231227	11.24	291	-4.81	20240102	271	2.21	20240102	754	-63.26	20230503	249	11.24	20231227	0.00	N	065420	100	71 억		6018708	N	N	0	N	00	N
114	20240102	120542	57	100.00	KOSDAQ		화학	N	N	N	N		N	276	6	2	2.22	102599827	368077	10.82	271	291	271	351	189	270	278.75	8.41	0	73103	327	298	280	251	233	313	266	72	81	100	170	1	1	71577299	198	-19.71	1.06	12	0.51	-14.00	260.00	754	20230503	-63.40	249	20231227	10.84	291	-5.15	20240102	271	1.85	20240102	754	-63.40	20230503	249	10.84	20231227	0.00	N	065420	100	71 억		6018708	N	N	0	N	00	N
115	20240102	110541	57	100.00	KOSDAQ		화학	N	N	N	N		N	274	4	2	1.48	90511761	324257	9.53	271	291	271	351	189	270	279.14	8.41	0	61430	327	298	280	251	233	313	266	72	81	100	170	1	1	71577299	196	-19.57	1.05	12	0.45	-14.00	260.00	754	20230503	-63.66	249	20231227	10.04	291	-5.84	20240102	271	1.11	20240102	754	-63.66	20230503	249	10.04	20231227	0.00	N	065420	100	71 억		6018708	N	N	0	N	00	N
116	20240102	100535	57	100.00	KOSDAQ		화학	N	N	N	N		N	275	5	2	1.85	21667856	79218	2.33	271	284	271	351	189	270	273.52	8.41	0	7230	327	298	280	251	233	313	266	72	81	100	170	1	1	71577299	197	-19.64	1.06	12	0.11	-14.00	260.00	754	20230503	-63.53	249	20231227	10.44	284	-3.17	20240102	271	1.48	20240102	754	-63.53	20230503	249	10.44	20231227	0.00	N	065420	100	71 억		6018708	N	N	0	N	00	N
117	20240102	090529	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	0	3	0.00	0	0	0.00	0	0	0	351	189	270	0.00	8.41	0	0	327	298	280	251	233	313	266	72	81	100	170	1	1	71577299	193	-19.29	1.04	12	0.00	-14.00	260.00	754	20230503	-64.19	249	20231227	8.43	0	0.00	0	0	0.00	0	754	-64.19	20230503	249	8.43	20231227	0.00	N	065420	100	71 억		6018708	N	N	0	N	00	N