KissMeData/110020/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	120808	57	100.00	KOSDAQ		화학	N	N	N	N		N	9110	-530	5	-5.50	1162138210	125388	60.96	9470	9600	9020	12530	6750	9640	9268.34	1.73	0	-7843	10186	9912	9666	9392	9146	10050	9530	37	2890	500	5780	10	1	7483541	682	-19.02	6.55	12	1.68	-479.00	1390.00	11140	20231017	-18.22	3370	20230119	170.33	9940	-8.35	20240122	7460	22.12	20240103	11140	-18.22	20231017	3455	163.68	20230131	0.12	N	110020	500	37 억		129727	N	N	0	N	00	N
3	20240123	110806	57	100.00	KOSDAQ		화학	N	N	N	N		N	9300	-340	5	-3.53	740561410	79402	38.61	9470	9600	9200	12530	6750	9640	9326.73	1.73	0	3043	10186	9912	9666	9392	9146	10050	9530	37	2890	500	5780	10	1	7483541	696	-19.42	6.69	12	1.06	-479.00	1390.00	11140	20231017	-16.52	3370	20230119	175.96	9940	-6.44	20240122	7460	24.66	20240103	11140	-16.52	20231017	3455	169.18	20230131	0.12	N	110020	500	37 억		129727	N	N	0	N	00	N
4	20240123	100805	57	100.00	KOSDAQ		화학	N	N	N	N		N	9490	-150	5	-1.56	591038520	63454	30.85	9470	9600	9200	12530	6750	9640	9314.44	1.73	0	4630	10186	9912	9666	9392	9146	10050	9530	37	2890	500	5780	10	1	7483541	710	-19.81	6.83	12	0.85	-479.00	1390.00	11140	20231017	-14.81	3370	20230119	181.60	9940	-4.53	20240122	7460	27.21	20240103	11140	-14.81	20231017	3455	174.67	20230131	0.12	N	110020	500	37 억		129727	N	N	0	N	00	N
5	20240123	090806	57	100.00	KOSDAQ		화학	N	N	N	N		N	9280	-360	5	-3.73	120145510	12771	6.21	9470	9600	9280	12530	6750	9640	9407.68	1.73	0	-3440	10186	9912	9666	9392	9146	10050	9530	37	2890	500	5780	10	1	7483541	694	-19.37	6.68	12	0.17	-479.00	1390.00	11140	20231017	-16.70	3370	20230119	175.37	9940	-6.64	20240122	7460	24.40	20240103	11140	-16.70	20231017	3455	168.60	20230131	0.12	N	110020	500	37 억		129727	N	N	0	N	00	N
6	20240119	160800	57	100.00	KOSDAQ		화학	N	N	N	N		N	9600	-200	5	-2.04	1121182840	116929	122.18	9800	9850	9450	12740	6860	9800	9588.53	2.23	0	-22268	10013	9906	9733	9626	9453	9960	9680	37	2940	500	5880	10	1	7483541	718	-20.04	6.91	12	1.56	-479.00	1390.00	11140	20231017	-13.82	3315	20230116	189.59	9850	-2.54	20240119	7460	28.69	20240103	11140	-13.82	20231017	3370	184.87	20230119	0.12	N	110020	500	37 억		167005	N	N	0	N	00	N
7	20240119	150803	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	-320	5	-3.27	911808030	95092	99.36	9800	9850	9480	12740	6860	9800	9588.69	2.23	0	-12360	10013	9906	9733	9626	9453	9960	9680	37	2940	500	5880	10	1	7483541	709	-19.79	6.82	12	1.27	-479.00	1390.00	11140	20231017	-14.90	3315	20230116	185.97	9850	-3.76	20240119	7460	27.08	20240103	11140	-14.90	20231017	3370	181.31	20230119	0.12	N	110020	500	37 억		167005	N	N	0	N	00	N
8	20240119	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	9530	-270	5	-2.76	760844690	79203	82.76	9800	9850	9520	12740	6860	9800	9606.26	2.23	0	-13522	10013	9906	9733	9626	9453	9960	9680	37	2940	500	5880	10	1	7483541	713	-19.90	6.86	12	1.06	-479.00	1390.00	11140	20231017	-14.45	3315	20230116	187.48	9850	-3.25	20240119	7460	27.75	20240103	11140	-14.45	20231017	3370	182.79	20230119	0.12	N	110020	500	37 억		167005	N	N	0	N	00	N
9	20240119	130801	57	100.00	KOSDAQ		화학	N	N	N	N		N	9630	-170	5	-1.73	691956880	72012	75.24	9800	9850	9520	12740	6860	9800	9608.91	2.23	0	-14197	10013	9906	9733	9626	9453	9960	9680	37	2940	500	5880	10	1	7483541	721	-20.10	6.93	12	0.96	-479.00	1390.00	11140	20231017	-13.55	3315	20230116	190.50	9850	-2.23	20240119	7460	29.09	20240103	11140	-13.55	20231017	3370	185.76	20230119	0.12	N	110020	500	37 억		167005	N	N	0	N	00	N
10	20240119	120805	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	-240	5	-2.45	582586440	60576	63.29	9800	9850	9540	12740	6860	9800	9617.45	2.23	0	-14170	10013	9906	9733	9626	9453	9960	9680	37	2940	500	5880	10	1	7483541	715	-19.96	6.88	12	0.81	-479.00	1390.00	11140	20231017	-14.18	3315	20230116	188.39	9850	-2.94	20240119	7460	28.15	20240103	11140	-14.18	20231017	3370	183.68	20230119	0.12	N	110020	500	37 억		167005	N	N	0	N	00	N
11	20240119	110803	57	100.00	KOSDAQ		화학	N	N	N	N		N	9560	-240	5	-2.45	544093920	56549	59.09	9800	9850	9540	12740	6860	9800	9621.64	2.23	0	-13689	10013	9906	9733	9626	9453	9960	9680	37	2940	500	5880	10	1	7483541	715	-19.96	6.88	12	0.76	-479.00	1390.00	11140	20231017	-14.18	3315	20230116	188.39	9850	-2.94	20240119	7460	28.15	20240103	11140	-14.18	20231017	3370	183.68	20230119	0.12	N	110020	500	37 억		167005	N	N	0	N	00	N
12	20240119	100808	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	-120	5	-1.22	319662440	33084	34.57	9800	9850	9560	12740	6860	9800	9662.15	2.23	0	-11062	10013	9906	9733	9626	9453	9960	9680	37	2940	500	5880	10	1	7483541	724	-20.21	6.96	12	0.44	-479.00	1390.00	11140	20231017	-13.11	3315	20230116	192.01	9850	-1.73	20240119	7460	29.76	20240103	11140	-13.11	20231017	3370	187.24	20230119	0.12	N	110020	500	37 억		167005	N	N	0	N	00	N
13	20240119	090801	57	100.00	KOSDAQ		화학	N	N	N	N		N	9850	50	2	0.51	52784410	5393	5.63	9800	9850	9650	12740	6860	9800	9787.58	2.23	0	-3549	10013	9906	9733	9626	9453	9960	9680	37	2940	500	5880	10	1	7483541	737	-20.56	7.09	12	0.07	-479.00	1390.00	11140	20231017	-11.58	3315	20230116	197.13	9850	0.00	20240119	7460	32.04	20240103	11140	-11.58	20231017	3370	192.28	20230119	0.12	N	110020	500	37 억		167005	N	N	0	N	00	N
14	20240118	160759	57	100.00	KOSDAQ		화학	N	N	N	N		N	9800	110	2	1.14	928455340	95704	37.89	9600	9840	9560	12590	6790	9690	9701.33	2.11	0	7331	10163	9926	9593	9356	9023	10045	9475	37	2900	500	5810	10	1	7483541	733	-20.46	7.05	12	1.28	-479.00	1390.00	11140	20231017	-12.03	3315	20230116	195.63	9840	-0.41	20240118	7460	31.37	20240103	11140	-12.03	20231017	3370	190.80	20230119	0.12	N	110020	500	37 억		158047	N	N	0	N	00	N
15	20240118	150800	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	30	2	0.31	824163750	85027	33.67	9600	9840	9560	12590	6790	9690	9692.97	2.11	0	8972	10163	9926	9593	9356	9023	10045	9475	37	2900	500	5810	10	1	7483541	727	-20.29	6.99	12	1.14	-479.00	1390.00	11140	20231017	-12.75	3315	20230116	193.21	9840	-1.22	20240118	7460	30.29	20240103	11140	-12.75	20231017	3370	188.43	20230119	0.12	N	110020	500	37 억		158047	N	N	0	N	00	N
16	20240118	140801	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	10	2	0.10	733703310	75699	29.97	9600	9840	9560	12590	6790	9690	9692.38	2.11	0	7438	10163	9926	9593	9356	9023	10045	9475	37	2900	500	5810	10	1	7483541	726	-20.25	6.98	12	1.01	-479.00	1390.00	11140	20231017	-12.93	3315	20230116	192.61	9840	-1.42	20240118	7460	30.03	20240103	11140	-12.93	20231017	3370	187.83	20230119	0.12	N	110020	500	37 억		158047	N	N	0	N	00	N
17	20240118	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	9780	90	2	0.93	594059240	61308	24.27	9600	9840	9560	12590	6790	9690	9689.75	2.11	0	7173	10163	9926	9593	9356	9023	10045	9475	37	2900	500	5810	10	1	7483541	732	-20.42	7.04	12	0.82	-479.00	1390.00	11140	20231017	-12.21	3315	20230116	195.02	9840	-0.61	20240118	7460	31.10	20240103	11140	-12.21	20231017	3370	190.21	20230119	0.12	N	110020	500	37 억		158047	N	N	0	N	00	N
18	20240118	120802	57	100.00	KOSDAQ		화학	N	N	N	N		N	9750	60	2	0.62	403343970	41706	16.51	9600	9840	9560	12590	6790	9690	9671.10	2.11	0	-581	10163	9926	9593	9356	9023	10045	9475	37	2900	500	5810	10	1	7483541	730	-20.35	7.01	12	0.56	-479.00	1390.00	11140	20231017	-12.48	3315	20230116	194.12	9840	-0.91	20240118	7460	30.70	20240103	11140	-12.48	20231017	3370	189.32	20230119	0.12	N	110020	500	37 억		158047	N	N	0	N	00	N
19	20240118	110802	57	100.00	KOSDAQ		화학	N	N	N	N		N	9680	-10	5	-0.10	328171020	33961	13.45	9600	9840	9560	12590	6790	9690	9663.13	2.11	0	-1041	10163	9926	9593	9356	9023	10045	9475	37	2900	500	5810	10	1	7483541	724	-20.21	6.96	12	0.45	-479.00	1390.00	11140	20231017	-13.11	3315	20230116	192.01	9840	-1.63	20240118	7460	29.76	20240103	11140	-13.11	20231017	3370	187.24	20230119	0.12	N	110020	500	37 억		158047	N	N	0	N	00	N
20	20240118	100758	57	100.00	KOSDAQ		화학	N	N	N	N		N	9700	10	2	0.10	231726070	23970	9.49	9600	9840	9560	12590	6790	9690	9667.29	2.11	0	-3644	10163	9926	9593	9356	9023	10045	9475	37	2900	500	5810	10	1	7483541	726	-20.25	6.98	12	0.32	-479.00	1390.00	11140	20231017	-12.93	3315	20230116	192.61	9840	-1.42	20240118	7460	30.03	20240103	11140	-12.93	20231017	3370	187.83	20230119	0.12	N	110020	500	37 억		158047	N	N	0	N	00	N
21	20240118	090759	57	100.00	KOSDAQ		화학	N	N	N	N		N	9720	30	2	0.31	60371260	6185	2.45	9600	9840	9600	12590	6790	9690	9761.49	2.11	0	-763	10163	9926	9593	9356	9023	10045	9475	37	2900	500	5810	10	1	7483541	727	-20.29	6.99	12	0.08	-479.00	1390.00	11140	20231017	-12.75	3315	20230116	193.21	9840	-1.22	20240118	7460	30.29	20240103	11140	-12.75	20231017	3370	188.43	20230119	0.12	N	110020	500	37 억		158047	N	N	0	N	00	N
22	20240117	160757	57	100.00	KOSDAQ		화학	N	N	N	N		N	9690	230	2	2.43	2395204250	248619	193.25	9270	9830	9260	12290	6630	9460	9633.44	2.17	0	-7642	9933	9696	9443	9206	8953	9570	9080	37	2830	500	5670	10	1	7483541	725	-20.23	6.97	12	3.32	-479.00	1390.00	11140	20231017	-13.02	3300	20230111	193.64	9830	-1.42	20240117	7460	29.89	20240103	11140	-13.02	20231017	3370	187.54	20230119	0.12	N	110020	500	37 억		162676	N	N	0	N	00	N
23	20240117	150800	57	100.00	KOSDAQ		화학	N	N	N	N		N	9620	160	2	1.69	2292716970	238026	185.01	9270	9830	9260	12290	6630	9460	9632.21	2.17	0	-7252	9933	9696	9443	9206	8953	9570	9080	37	2830	500	5670	10	1	7483541	720	-20.08	6.92	12	3.18	-479.00	1390.00	11140	20231017	-13.64	3300	20230111	191.52	9830	-2.14	20240117	7460	28.95	20240103	11140	-13.64	20231017	3370	185.46	20230119	0.12	N	110020	500	37 억		162676	N	N	0	N	00	N
24	20240117	140758	57	100.00	KOSDAQ		화학	N	N	N	N		N	9780	320	2	3.38	1717295100	178170	138.49	9270	9830	9260	12290	6630	9460	9638.52	2.17	0	9308	9933	9696	9443	9206	8953	9570	9080	37	2830	500	5670	10	1	7483541	732	-20.42	7.04	12	2.38	-479.00	1390.00	11140	20231017	-12.21	3300	20230111	196.36	9830	-0.51	20240117	7460	31.10	20240103	11140	-12.21	20231017	3370	190.21	20230119	0.12	N	110020	500	37 억		162676	N	N	0	N	00	N
25	20240117	130758	57	100.00	KOSDAQ		화학	N	N	N	N		N	9780	320	2	3.38	1327986260	138347	107.53	9270	9800	9260	12290	6630	9460	9598.95	2.17	0	1588	9933	9696	9443	9206	8953	9570	9080	37	2830	500	5670	10	1	7483541	732	-20.42	7.04	12	1.85	-479.00	1390.00	11140	20231017	-12.21	3300	20230111	196.36	9800	-0.20	20240117	7460	31.10	20240103	11140	-12.21	20231017	3370	190.21	20230119	0.12	N	110020	500	37 억		162676	N	N	0	N	00	N
26	20240117	120800	57	100.00	KOSDAQ		화학	N	N	N	N		N	9760	300	2	3.17	1026802030	107451	83.52	9270	9770	9260	12290	6630	9460	9556.00	2.17	0	6624	9933	9696	9443	9206	8953	9570	9080	37	2830	500	5670	10	1	7483541	730	-20.38	7.02	12	1.44	-479.00	1390.00	11140	20231017	-12.39	3300	20230111	195.76	9770	-0.10	20240117	7460	30.83	20240103	11140	-12.39	20231017	3370	189.61	20230119	0.12	N	110020	500	37 억		162676	N	N	0	N	00	N
27	20240117	110800	57	100.00	KOSDAQ		화학	N	N	N	N		N	9610	150	2	1.59	658703920	69421	53.96	9270	9660	9260	12290	6630	9460	9488.54	2.17	0	399	9933	9696	9443	9206	8953	9570	9080	37	2830	500	5670	10	1	7483541	719	-20.06	6.91	12	0.93	-479.00	1390.00	11140	20231017	-13.73	3300	20230111	191.21	9680	-0.72	20240116	7460	28.82	20240103	11140	-13.73	20231017	3370	185.16	20230119	0.12	N	110020	500	37 억		162676	N	N	0	N	00	N
28	20240117	100757	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	-60	5	-0.63	296961880	31468	24.46	9270	9580	9260	12290	6630	9460	9436.95	2.17	0	351	9933	9696	9443	9206	8953	9570	9080	37	2830	500	5670	10	1	7483541	703	-19.62	6.76	12	0.42	-479.00	1390.00	11140	20231017	-15.62	3300	20230111	184.85	9680	-2.89	20240116	7460	26.01	20240103	11140	-15.62	20231017	3370	178.93	20230119	0.12	N	110020	500	37 억		162676	N	N	0	N	00	N
29	20240117	090800	57	100.00	KOSDAQ		화학	N	N	N	N		N	9450	-10	5	-0.11	18792310	2016	1.57	9270	9490	9270	12290	6630	9460	9321.58	2.17	0	69	9933	9696	9443	9206	8953	9570	9080	37	2830	500	5670	10	1	7483541	707	-19.73	6.80	12	0.03	-479.00	1390.00	11140	20231017	-15.17	3300	20230111	186.36	9680	-2.38	20240116	7460	26.68	20240103	11140	-15.17	20231017	3370	180.42	20230119	0.12	N	110020	500	37 억		162676	N	N	0	N	00	N
30	20240116	160756	57	100.00	KOSDAQ		화학	N	N	N	N		N	9460	-20	5	-0.21	1207524920	128523	41.17	9480	9680	9190	12320	6640	9480	9395.38	2.63	0	-34872	10086	9782	9296	8992	8506	9935	9145	37	2840	500	5680	10	1	7483541	708	-19.75	6.81	12	1.72	-479.00	1390.00	11140	20231017	-15.08	3260	20230110	190.18	9680	-2.27	20240116	7460	26.81	20240103	11140	-15.08	20231017	3315	185.37	20230116	0.12	N	110020	500	37 억		197058	N	N	0	N	00	N
31	20240116	150755	57	100.00	KOSDAQ		화학	N	N	N	N		N	9390	-90	5	-0.95	1096805840	116822	37.43	9480	9680	9190	12320	6640	9480	9388.69	2.63	0	-27344	10086	9782	9296	8992	8506	9935	9145	37	2840	500	5680	10	1	7483541	703	-19.60	6.76	12	1.56	-479.00	1390.00	11140	20231017	-15.71	3260	20230110	188.04	9680	-3.00	20240116	7460	25.87	20240103	11140	-15.71	20231017	3315	183.26	20230116	0.12	N	110020	500	37 억		197058	N	N	0	N	00	N
32	20240116	140757	57	100.00	KOSDAQ		화학	N	N	N	N		N	9350	-130	5	-1.37	945647500	100589	32.23	9480	9680	9200	12320	6640	9480	9401.10	2.63	0	-21652	10086	9782	9296	8992	8506	9935	9145	37	2840	500	5680	10	1	7483541	700	-19.52	6.73	12	1.34	-479.00	1390.00	11140	20231017	-16.07	3260	20230110	186.81	9680	-3.41	20240116	7460	25.34	20240103	11140	-16.07	20231017	3315	182.05	20230116	0.12	N	110020	500	37 억		197058	N	N	0	N	00	N
33	20240116	130759	57	100.00	KOSDAQ		화학	N	N	N	N		N	9320	-160	5	-1.69	769001420	81620	26.15	9480	9680	9200	12320	6640	9480	9421.73	2.63	0	-18683	10086	9782	9296	8992	8506	9935	9145	37	2840	500	5680	10	1	7483541	697	-19.46	6.71	12	1.09	-479.00	1390.00	11140	20231017	-16.34	3260	20230110	185.89	9680	-3.72	20240116	7460	24.93	20240103	11140	-16.34	20231017	3315	181.15	20230116	0.12	N	110020	500	37 억		197058	N	N	0	N	00	N
34	20240116	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	9400	-80	5	-0.84	628169740	66569	21.33	9480	9680	9200	12320	6640	9480	9436.37	2.63	0	-15719	10086	9782	9296	8992	8506	9935	9145	37	2840	500	5680	10	1	7483541	703	-19.62	6.76	12	0.89	-479.00	1390.00	11140	20231017	-15.62	3260	20230110	188.34	9680	-2.89	20240116	7460	26.01	20240103	11140	-15.62	20231017	3315	183.56	20230116	0.12	N	110020	500	37 억		197058	N	N	0	N	00	N
35	20240116	110754	57	100.00	KOSDAQ		화학	N	N	N	N		N	9440	-40	5	-0.42	592687980	62809	20.12	9480	9680	9200	12320	6640	9480	9436.35	2.63	0	-15456	10086	9782	9296	8992	8506	9935	9145	37	2840	500	5680	10	1	7483541	706	-19.71	6.79	12	0.84	-479.00	1390.00	11140	20231017	-15.26	3260	20230110	189.57	9680	-2.48	20240116	7460	26.54	20240103	11140	-15.26	20231017	3315	184.77	20230116	0.12	N	110020	500	37 억		197058	N	N	0	N	00	N
36	20240116	100756	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	0	3	0.00	474391130	50367	16.14	9480	9680	9200	12320	6640	9480	9418.69	2.63	0	-14025	10086	9782	9296	8992	8506	9935	9145	37	2840	500	5680	10	1	7483541	709	-19.79	6.82	12	0.67	-479.00	1390.00	11140	20231017	-14.90	3260	20230110	190.80	9680	-2.07	20240116	7460	27.08	20240103	11140	-14.90	20231017	3315	185.97	20230116	0.12	N	110020	500	37 억		197058	N	N	0	N	00	N
37	20240116	090754	57	100.00	KOSDAQ		화학	N	N	N	N		N	9540	60	2	0.63	42994960	4538	1.45	9480	9560	9420	12320	6640	9480	9474.43	2.63	0	922	10086	9782	9296	8992	8506	9935	9145	37	2840	500	5680	10	1	7483541	714	-19.92	6.86	12	0.06	-479.00	1390.00	11140	20231017	-14.36	3260	20230110	192.64	9600	-0.62	20240115	7460	27.88	20240103	11140	-14.36	20231017	3315	187.78	20230116	0.12	N	110020	500	37 억		197058	N	N	0	N	00	N
38	20240115	160754	57	100.00	KOSDAQ		화학	N	N	N	N		N	9480	720	2	8.22	2886330830	311578	197.54	8810	9600	8810	11380	6140	8760	9263.57	1.85	0	64715	9200	8980	8640	8420	8080	9090	8530	37	2620	500	5250	10	1	7483541	709	-19.79	6.82	12	4.16	-479.00	1390.00	11140	20231017	-14.90	3255	20230109	191.24	9600	-1.25	20240115	7460	27.08	20240103	11140	-14.90	20231017	3315	185.97	20230116	0.12	N	110020	500	37 억		138203	N	N	0	N	00	N
39	20240115	150754	57	100.00	KOSDAQ		화학	N	N	N	N		N	9410	650	2	7.42	2684143730	290151	183.96	8810	9600	8810	11380	6140	8760	9250.85	1.85	0	57860	9200	8980	8640	8420	8080	9090	8530	37	2620	500	5250	10	1	7483541	704	-19.65	6.77	12	3.88	-479.00	1390.00	11140	20231017	-15.53	3255	20230109	189.09	9600	-1.98	20240115	7460	26.14	20240103	11140	-15.53	20231017	3315	183.86	20230116	0.12	N	110020	500	37 억		138203	N	N	0	N	00	N
40	20240115	140755	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	500	2	5.71	2333312790	252640	160.18	8810	9600	8810	11380	6140	8760	9235.72	1.85	0	47610	9200	8980	8640	8420	8080	9090	8530	37	2620	500	5250	10	1	7483541	693	-19.33	6.66	12	3.38	-479.00	1390.00	11140	20231017	-16.88	3255	20230109	184.49	9600	-3.54	20240115	7460	24.13	20240103	11140	-16.88	20231017	3315	179.34	20230116	0.12	N	110020	500	37 억		138203	N	N	0	N	00	N
41	20240115	130753	57	100.00	KOSDAQ		화학	N	N	N	N		N	9260	500	2	5.71	2102879970	227592	144.30	8810	9600	8810	11380	6140	8760	9239.69	1.85	0	47190	9200	8980	8640	8420	8080	9090	8530	37	2620	500	5250	10	1	7483541	693	-19.33	6.66	12	3.04	-479.00	1390.00	11140	20231017	-16.88	3255	20230109	184.49	9600	-3.54	20240115	7460	24.13	20240103	11140	-16.88	20231017	3315	179.34	20230116	0.12	N	110020	500	37 억		138203	N	N	0	N	00	N
42	20240115	120754	57	100.00	KOSDAQ		화학	N	N	N	N		N	9290	530	2	6.05	2033280980	220106	139.55	8810	9600	8810	11380	6140	8760	9237.74	1.85	0	45217	9200	8980	8640	8420	8080	9090	8530	37	2620	500	5250	10	1	7483541	695	-19.39	6.68	12	2.94	-479.00	1390.00	11140	20231017	-16.61	3255	20230109	185.41	9600	-3.23	20240115	7460	24.53	20240103	11140	-16.61	20231017	3315	180.24	20230116	0.12	N	110020	500	37 억		138203	N	N	0	N	00	N
43	20240115	110753	57	100.00	KOSDAQ		화학	N	N	N	N		N	9320	560	2	6.39	1880825170	203706	129.15	8810	9600	8810	11380	6140	8760	9233.04	1.85	0	43208	9200	8980	8640	8420	8080	9090	8530	37	2620	500	5250	10	1	7483541	697	-19.46	6.71	12	2.72	-479.00	1390.00	11140	20231017	-16.34	3255	20230109	186.33	9600	-2.92	20240115	7460	24.93	20240103	11140	-16.34	20231017	3315	181.15	20230116	0.12	N	110020	500	37 억		138203	N	N	0	N	00	N
44	20240115	100751	57	100.00	KOSDAQ		화학	N	N	N	N		N	9190	430	2	4.91	1776609710	192436	122.01	8810	9600	8810	11380	6140	8760	9232.21	1.85	0	43026	9200	8980	8640	8420	8080	9090	8530	37	2620	500	5250	10	1	7483541	688	-19.19	6.61	12	2.57	-479.00	1390.00	11140	20231017	-17.50	3255	20230109	182.33	9600	-4.27	20240115	7460	23.19	20240103	11140	-17.50	20231017	3315	177.22	20230116	0.12	N	110020	500	37 억		138203	N	N	0	N	00	N
45	20240115	090753	57	100.00	KOSDAQ		화학	N	N	N	N		N	9180	420	2	4.79	661916620	71828	45.54	8810	9600	8810	11380	6140	8760	9215.30	1.85	0	8281	9200	8980	8640	8420	8080	9090	8530	37	2620	500	5250	10	1	7483541	687	-19.16	6.60	12	0.96	-479.00	1390.00	11140	20231017	-17.59	3255	20230109	182.03	9600	-4.38	20240115	7460	23.06	20240103	11140	-17.59	20231017	3315	176.92	20230116	0.12	N	110020	500	37 억		138203	N	N	0	N	00	N
46	20240112	160804	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	340	2	4.04	1362036790	157624	102.76	8420	8860	8300	10940	5900	8420	8641.05	1.52	0	23773	8920	8670	8310	8060	7700	8795	8185	37	2520	500	5050	10	1	7483541	656	-18.29	6.30	12	2.11	-479.00	1390.00	11140	20231017	-21.36	3235	20230106	170.79	8980	-2.45	20240108	7460	17.43	20240103	11140	-21.36	20231017	3315	164.25	20230116	0.12	N	110020	500	37 억		113913	N	N	0	N	00	N
47	20240112	150752	57	100.00	KOSDAQ		화학	N	N	N	N		N	8700	280	2	3.33	1266610150	146709	95.64	8420	8860	8300	10940	5900	8420	8633.49	1.52	0	22689	8920	8670	8310	8060	7700	8795	8185	37	2520	500	5050	10	1	7483541	651	-18.16	6.26	12	1.96	-479.00	1390.00	11140	20231017	-21.90	3235	20230106	168.93	8980	-3.12	20240108	7460	16.62	20240103	11140	-21.90	20231017	3315	162.44	20230116	0.12	N	110020	500	37 억		113913	N	N	0	N	00	N
48	20240112	140751	57	100.00	KOSDAQ		화학	N	N	N	N		N	8810	390	2	4.63	945438470	110090	71.77	8420	8830	8300	10940	5900	8420	8587.87	1.52	0	21442	8920	8670	8310	8060	7700	8795	8185	37	2520	500	5050	10	1	7483541	659	-18.39	6.34	12	1.47	-479.00	1390.00	11140	20231017	-20.92	3235	20230106	172.33	8980	-1.89	20240108	7460	18.10	20240103	11140	-20.92	20231017	3315	165.76	20230116	0.12	N	110020	500	37 억		113913	N	N	0	N	00	N
49	20240112	130747	57	100.00	KOSDAQ		화학	N	N	N	N		N	8730	310	2	3.68	650967180	76472	49.85	8420	8770	8300	10940	5900	8420	8512.49	1.52	0	18395	8920	8670	8310	8060	7700	8795	8185	37	2520	500	5050	10	1	7483541	653	-18.23	6.28	12	1.02	-479.00	1390.00	11140	20231017	-21.63	3235	20230106	169.86	8980	-2.78	20240108	7460	17.02	20240103	11140	-21.63	20231017	3315	163.35	20230116	0.12	N	110020	500	37 억		113913	N	N	0	N	00	N
50	20240112	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	8500	80	2	0.95	434052370	51434	33.53	8420	8700	8300	10940	5900	8420	8439.02	1.52	0	12192	8920	8670	8310	8060	7700	8795	8185	37	2520	500	5050	10	1	7483541	636	-17.75	6.12	12	0.69	-479.00	1390.00	11140	20231017	-23.70	3235	20230106	162.75	8980	-5.35	20240108	7460	13.94	20240103	11140	-23.70	20231017	3315	156.41	20230116	0.12	N	110020	500	37 억		113913	N	N	0	N	00	N
51	20240112	110747	57	100.00	KOSDAQ		화학	N	N	N	N		N	8350	-70	5	-0.83	366483530	43462	28.33	8420	8700	8300	10940	5900	8420	8432.27	1.52	0	8229	8920	8670	8310	8060	7700	8795	8185	37	2520	500	5050	10	1	7483541	625	-17.43	6.01	12	0.58	-479.00	1390.00	11140	20231017	-25.04	3235	20230106	158.11	8980	-7.02	20240108	7460	11.93	20240103	11140	-25.04	20231017	3315	151.89	20230116	0.12	N	110020	500	37 억		113913	N	N	0	N	00	N
52	20240112	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	-90	5	-1.07	340280320	40321	26.29	8420	8700	8300	10940	5900	8420	8439.28	1.52	0	6672	8920	8670	8310	8060	7700	8795	8185	37	2520	500	5050	10	1	7483541	623	-17.39	5.99	12	0.54	-479.00	1390.00	11140	20231017	-25.22	3235	20230106	157.50	8980	-7.24	20240108	7460	11.66	20240103	11140	-25.22	20231017	3315	151.28	20230116	0.12	N	110020	500	37 억		113913	N	N	0	N	00	N
53	20240112	090749	57	100.00	KOSDAQ		화학	N	N	N	N		N	8630	210	2	2.49	26073320	3057	1.99	8420	8700	8420	10940	5900	8420	8529.05	1.52	0	686	8920	8670	8310	8060	7700	8795	8185	37	2520	500	5050	10	1	7483541	646	-18.02	6.21	12	0.04	-479.00	1390.00	11140	20231017	-22.53	3235	20230106	166.77	8980	-3.90	20240108	7460	15.68	20240103	11140	-22.53	20231017	3315	160.33	20230116	0.12	N	110020	500	37 억		113913	N	N	0	N	00	N
54	20240111	160744	57	100.00	KOSDAQ		화학	N	N	N	N		N	8420	270	2	3.31	1264132350	153207	162.00	8140	8560	7950	10590	5710	8150	8251.07	1.56	0	-3655	8510	8330	8190	8010	7870	8420	8100	37	2440	500	4890	10	1	7483541	630	-17.58	6.06	12	2.05	-479.00	1390.00	11140	20231017	-24.42	3235	20230106	160.28	8980	-6.24	20240108	7460	12.87	20240103	11140	-24.42	20231017	3300	155.15	20230111	0.12	N	110020	500	37 억		116827	N	N	0	N	00	N
55	20240111	150749	57	100.00	KOSDAQ		화학	N	N	N	N		N	8470	320	2	3.93	1185535860	143922	152.18	8140	8560	7950	10590	5710	8150	8237.35	1.56	0	-4651	8510	8330	8190	8010	7870	8420	8100	37	2440	500	4890	10	1	7483541	634	-17.68	6.09	12	1.92	-479.00	1390.00	11140	20231017	-23.97	3235	20230106	161.82	8980	-5.68	20240108	7460	13.54	20240103	11140	-23.97	20231017	3300	156.67	20230111	0.12	N	110020	500	37 억		116827	N	N	0	N	00	N
56	20240111	140746	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	170	2	2.09	853537430	104706	110.71	8140	8440	7950	10590	5710	8150	8151.75	1.56	0	-12926	8510	8330	8190	8010	7870	8420	8100	37	2440	500	4890	10	1	7483541	623	-17.37	5.99	12	1.40	-479.00	1390.00	11140	20231017	-25.31	3235	20230106	157.19	8980	-7.35	20240108	7460	11.53	20240103	11140	-25.31	20231017	3300	152.12	20230111	0.12	N	110020	500	37 억		116827	N	N	0	N	00	N
57	20240111	130745	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-130	5	-1.60	461122970	56984	60.25	8140	8230	7990	10590	5710	8150	8092.15	1.56	0	-5915	8510	8330	8190	8010	7870	8420	8100	37	2440	500	4890	10	1	7483541	600	-16.74	5.77	12	0.76	-479.00	1390.00	11140	20231017	-28.01	3235	20230106	147.91	8980	-10.69	20240108	7460	7.51	20240103	11140	-28.01	20231017	3300	143.03	20230111	0.12	N	110020	500	37 억		116827	N	N	0	N	00	N
58	20240111	120745	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	-80	5	-0.98	314207040	38666	40.88	8140	8230	8060	10590	5710	8150	8126.18	1.56	0	-3876	8510	8330	8190	8010	7870	8420	8100	37	2440	500	4890	10	1	7483541	604	-16.85	5.81	12	0.52	-479.00	1390.00	11140	20231017	-27.56	3235	20230106	149.46	8980	-10.13	20240108	7460	8.18	20240103	11140	-27.56	20231017	3300	144.55	20230111	0.12	N	110020	500	37 억		116827	N	N	0	N	00	N
59	20240111	110747	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	20	2	0.25	251387280	30891	32.66	8140	8230	8060	10590	5710	8150	8137.88	1.56	0	408	8510	8330	8190	8010	7870	8420	8100	37	2440	500	4890	10	1	7483541	611	-17.06	5.88	12	0.41	-479.00	1390.00	11140	20231017	-26.66	3235	20230106	152.55	8980	-9.02	20240108	7460	9.52	20240103	11140	-26.66	20231017	3300	147.58	20230111	0.12	N	110020	500	37 억		116827	N	N	0	N	00	N
60	20240111	100746	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	-60	5	-0.74	161295940	19781	20.92	8140	8230	8060	10590	5710	8150	8154.08	1.56	0	-617	8510	8330	8190	8010	7870	8420	8100	37	2440	500	4890	10	1	7483541	605	-16.89	5.82	12	0.26	-479.00	1390.00	11140	20231017	-27.38	3235	20230106	150.08	8980	-9.91	20240108	7460	8.45	20240103	11140	-27.38	20231017	3300	145.15	20230111	0.12	N	110020	500	37 억		116827	N	N	0	N	00	N
61	20240111	090746	57	100.00	KOSDAQ		화학	N	N	N	N		N	8190	40	2	0.49	44410250	5455	5.77	8140	8190	8070	10590	5710	8150	8141.20	1.56	0	-1595	8510	8330	8190	8010	7870	8420	8100	37	2440	500	4890	10	1	7483541	613	-17.10	5.89	12	0.07	-479.00	1390.00	11140	20231017	-26.48	3235	20230106	153.17	8980	-8.80	20240108	7460	9.79	20240103	11140	-26.48	20231017	3300	148.18	20230111	0.12	N	110020	500	37 억		116827	N	N	0	N	00	N
62	20240110	160743	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	0	3	0.00	769159330	94425	142.93	8140	8370	8050	10590	5710	8150	8145.70	1.61	0	-3414	8656	8402	8236	7982	7816	8320	7900	37	2440	500	4890	10	1	7483541	610	-17.01	5.86	12	1.26	-479.00	1390.00	11140	20231017	-26.84	3235	20230106	151.93	8980	-9.24	20240108	7460	9.25	20240103	11140	-26.84	20231017	3260	150.00	20230110	0.12	N	110020	500	37 억		120247	N	N	0	N	00	N
63	20240110	150745	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	30	2	0.37	701611690	86114	130.35	8140	8370	8050	10590	5710	8150	8147.48	1.61	0	-4923	8656	8402	8236	7982	7816	8320	7900	37	2440	500	4890	10	1	7483541	612	-17.08	5.88	12	1.15	-479.00	1390.00	11140	20231017	-26.57	3235	20230106	152.86	8980	-8.91	20240108	7460	9.65	20240103	11140	-26.57	20231017	3260	150.92	20230110	0.12	N	110020	500	37 억		120247	N	N	0	N	00	N
64	20240110	140747	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-50	5	-0.61	580128090	71198	107.77	8140	8370	8050	10590	5710	8150	8148.10	1.61	0	-5473	8656	8402	8236	7982	7816	8320	7900	37	2440	500	4890	10	1	7483541	606	-16.91	5.83	12	0.95	-479.00	1390.00	11140	20231017	-27.29	3235	20230106	150.39	8980	-9.80	20240108	7460	8.58	20240103	11140	-27.29	20231017	3260	148.47	20230110	0.12	N	110020	500	37 억		120247	N	N	0	N	00	N
65	20240110	130744	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	-80	5	-0.98	516398460	63340	95.88	8140	8370	8050	10590	5710	8150	8152.80	1.61	0	-5959	8656	8402	8236	7982	7816	8320	7900	37	2440	500	4890	10	1	7483541	604	-16.85	5.81	12	0.85	-479.00	1390.00	11140	20231017	-27.56	3235	20230106	149.46	8980	-10.13	20240108	7460	8.18	20240103	11140	-27.56	20231017	3260	147.55	20230110	0.12	N	110020	500	37 억		120247	N	N	0	N	00	N
66	20240110	120745	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	10	2	0.12	452596270	55463	83.96	8140	8370	8050	10590	5710	8150	8160.33	1.61	0	-2959	8656	8402	8236	7982	7816	8320	7900	37	2440	500	4890	10	1	7483541	611	-17.04	5.87	12	0.74	-479.00	1390.00	11140	20231017	-26.75	3235	20230106	152.24	8980	-9.13	20240108	7460	9.38	20240103	11140	-26.75	20231017	3260	150.31	20230110	0.12	N	110020	500	37 억		120247	N	N	0	N	00	N
67	20240110	110744	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	-40	5	-0.49	377324310	46186	69.91	8140	8370	8050	10590	5710	8150	8169.67	1.61	0	-1847	8656	8402	8236	7982	7816	8320	7900	37	2440	500	4890	10	1	7483541	607	-16.93	5.83	12	0.62	-479.00	1390.00	11140	20231017	-27.20	3235	20230106	150.70	8980	-9.69	20240108	7460	8.71	20240103	11140	-27.20	20231017	3260	148.77	20230110	0.12	N	110020	500	37 억		120247	N	N	0	N	00	N
68	20240110	100743	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	10	2	0.12	327958580	40115	60.72	8140	8370	8050	10590	5710	8150	8175.46	1.61	0	539	8656	8402	8236	7982	7816	8320	7900	37	2440	500	4890	10	1	7483541	611	-17.04	5.87	12	0.54	-479.00	1390.00	11140	20231017	-26.75	3235	20230106	152.24	8980	-9.13	20240108	7460	9.38	20240103	11140	-26.75	20231017	3260	150.31	20230110	0.12	N	110020	500	37 억		120247	N	N	0	N	00	N
69	20240110	090743	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	0	3	0.00	49304430	6096	9.23	8140	8150	8050	10590	5710	8150	8088.00	1.61	0	-300	8656	8402	8236	7982	7816	8320	7900	37	2440	500	4890	10	1	7483541	610	-17.01	5.86	12	0.08	-479.00	1390.00	11140	20231017	-26.84	3235	20230106	151.93	8980	-9.24	20240108	7460	9.25	20240103	11140	-26.84	20231017	3260	150.00	20230110	0.12	N	110020	500	37 억		120247	N	N	0	N	00	N
70	20240109	160741	57	100.00	KOSDAQ		화학	N	N	N	N		N	8150	-150	5	-1.81	534758950	65522	36.90	8490	8490	8070	10790	5810	8300	8161.52	1.73	0	-9516	9386	8842	8436	7892	7486	8640	7690	37	2490	500	4980	10	1	7483541	610	-17.01	5.86	12	0.88	-479.00	1390.00	11140	20231017	-26.84	3235	20230106	151.93	8980	-9.24	20240108	7460	9.25	20240103	11140	-26.84	20231017	3255	150.38	20230109	0.12	N	110020	500	37 억		129481	N	N	0	N	00	N
71	20240109	150742	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	-160	5	-1.93	522015280	63956	36.02	8490	8490	8070	10790	5810	8300	8162.10	1.73	0	-8574	9386	8842	8436	7892	7486	8640	7690	37	2490	500	4980	10	1	7483541	609	-16.99	5.86	12	0.85	-479.00	1390.00	11140	20231017	-26.93	3235	20230106	151.62	8980	-9.35	20240108	7460	9.12	20240103	11140	-26.93	20231017	3255	150.08	20230109	0.12	N	110020	500	37 억		129481	N	N	0	N	00	N
72	20240109	140742	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-170	5	-2.05	430176780	52652	29.65	8490	8490	8070	10790	5810	8300	8170.19	1.73	0	-6355	9386	8842	8436	7892	7486	8640	7690	37	2490	500	4980	10	1	7483541	608	-16.97	5.85	12	0.70	-479.00	1390.00	11140	20231017	-27.02	3235	20230106	151.31	8980	-9.47	20240108	7460	8.98	20240103	11140	-27.02	20231017	3255	149.77	20230109	0.12	N	110020	500	37 억		129481	N	N	0	N	00	N
73	20240109	130742	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	-130	5	-1.57	383560740	46935	26.43	8490	8490	8070	10790	5810	8300	8172.17	1.73	0	-4776	9386	8842	8436	7892	7486	8640	7690	37	2490	500	4980	10	1	7483541	611	-17.06	5.88	12	0.63	-479.00	1390.00	11140	20231017	-26.66	3235	20230106	152.55	8980	-9.02	20240108	7460	9.52	20240103	11140	-26.66	20231017	3255	151.00	20230109	0.12	N	110020	500	37 억		129481	N	N	0	N	00	N
74	20240109	120748	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-170	5	-2.05	355880400	43547	24.53	8490	8490	8070	10790	5810	8300	8172.33	1.73	0	-4709	9386	8842	8436	7892	7486	8640	7690	37	2490	500	4980	10	1	7483541	608	-16.97	5.85	12	0.58	-479.00	1390.00	11140	20231017	-27.02	3235	20230106	151.31	8980	-9.47	20240108	7460	8.98	20240103	11140	-27.02	20231017	3255	149.77	20230109	0.12	N	110020	500	37 억		129481	N	N	0	N	00	N
75	20240109	110744	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-200	5	-2.41	287849500	35150	19.80	8490	8490	8070	10790	5810	8300	8189.17	1.73	0	-3934	9386	8842	8436	7892	7486	8640	7690	37	2490	500	4980	10	1	7483541	606	-16.91	5.83	12	0.47	-479.00	1390.00	11140	20231017	-27.29	3235	20230106	150.39	8980	-9.80	20240108	7460	8.58	20240103	11140	-27.29	20231017	3255	148.85	20230109	0.12	N	110020	500	37 억		129481	N	N	0	N	00	N
76	20240109	100742	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	-40	5	-0.48	170681200	20732	11.68	8490	8490	8070	10790	5810	8300	8232.74	1.73	0	-2865	9386	8842	8436	7892	7486	8640	7690	37	2490	500	4980	10	1	7483541	618	-17.24	5.94	12	0.28	-479.00	1390.00	11140	20231017	-25.85	3235	20230106	155.33	8980	-8.02	20240108	7460	10.72	20240103	11140	-25.85	20231017	3255	153.76	20230109	0.12	N	110020	500	37 억		129481	N	N	0	N	00	N
77	20240109	090743	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	-180	5	-2.17	57489920	7029	3.96	8490	8490	8070	10790	5810	8300	8178.96	1.73	0	458	9386	8842	8436	7892	7486	8640	7690	37	2490	500	4980	10	1	7483541	608	-16.95	5.84	12	0.09	-479.00	1390.00	11140	20231017	-27.11	3235	20230106	151.00	8980	-9.58	20240108	7460	8.85	20240103	11140	-27.11	20231017	3255	149.46	20230109	0.12	N	110020	500	37 억		129481	N	N	0	N	00	N
78	20240108	160741	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	-500	5	-5.68	1458689160	177395	189.71	8980	8980	8030	11440	6160	8800	8222.64	2.59	0	-64307	9173	8986	8613	8426	8053	9080	8520	37	2640	500	5280	10	1	7483541	621	-17.33	5.97	12	2.37	-479.00	1390.00	11140	20231017	-25.49	3235	20230106	156.57	8980	-7.57	20240108	7460	11.26	20240103	11140	-25.49	20231017	3255	154.99	20230109	0.15	N	110020	500	37 억		193800	N	N	0	N	00	N
79	20240108	150742	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	-690	5	-7.84	1316914880	160411	171.54	8980	8980	8030	11440	6160	8800	8209.63	2.59	0	-60732	9173	8986	8613	8426	8053	9080	8520	37	2640	500	5280	10	1	7483541	607	-16.93	5.83	12	2.14	-479.00	1390.00	11140	20231017	-27.20	3235	20230106	150.70	8980	-9.69	20240108	7460	8.71	20240103	11140	-27.20	20231017	3255	149.16	20230109	0.15	N	110020	500	37 억		193800	N	N	0	N	00	N
80	20240108	140741	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	-710	5	-8.07	1256072760	152910	163.52	8980	8980	8030	11440	6160	8800	8214.46	2.59	0	-54441	9173	8986	8613	8426	8053	9080	8520	37	2640	500	5280	10	1	7483541	605	-16.89	5.82	12	2.04	-479.00	1390.00	11140	20231017	-27.38	3235	20230106	150.08	8980	-9.91	20240108	7460	8.45	20240103	11140	-27.38	20231017	3255	148.54	20230109	0.15	N	110020	500	37 억		193800	N	N	0	N	00	N
81	20240108	130741	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-570	5	-6.48	1133649710	137835	147.40	8980	8980	8030	11440	6160	8800	8224.69	2.59	0	-52211	9173	8986	8613	8426	8053	9080	8520	37	2640	500	5280	10	1	7483541	616	-17.18	5.92	12	1.84	-479.00	1390.00	11140	20231017	-26.12	3235	20230106	154.40	8980	-8.35	20240108	7460	10.32	20240103	11140	-26.12	20231017	3255	152.84	20230109	0.15	N	110020	500	37 억		193800	N	N	0	N	00	N
82	20240108	120742	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-570	5	-6.48	1004304550	121983	130.45	8980	8980	8030	11440	6160	8800	8233.15	2.59	0	-47857	9173	8986	8613	8426	8053	9080	8520	37	2640	500	5280	10	1	7483541	616	-17.18	5.92	12	1.63	-479.00	1390.00	11140	20231017	-26.12	3235	20230106	154.40	8980	-8.35	20240108	7460	10.32	20240103	11140	-26.12	20231017	3255	152.84	20230109	0.15	N	110020	500	37 억		193800	N	N	0	N	00	N
83	20240108	110743	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-570	5	-6.48	919324870	111678	119.43	8980	8980	8030	11440	6160	8800	8231.92	2.59	0	-38542	9173	8986	8613	8426	8053	9080	8520	37	2640	500	5280	10	1	7483541	616	-17.18	5.92	12	1.49	-479.00	1390.00	11140	20231017	-26.12	3235	20230106	154.40	8980	-8.35	20240108	7460	10.32	20240103	11140	-26.12	20231017	3255	152.84	20230109	0.15	N	110020	500	37 억		193800	N	N	0	N	00	N
84	20240108	100742	57	100.00	KOSDAQ		화학	N	N	N	N		N	8140	-660	5	-7.50	750905680	91126	97.45	8980	8980	8030	11440	6160	8800	8240.30	2.59	0	-28507	9173	8986	8613	8426	8053	9080	8520	37	2640	500	5280	10	1	7483541	609	-16.99	5.86	12	1.22	-479.00	1390.00	11140	20231017	-26.93	3235	20230106	151.62	8980	-9.35	20240108	7460	9.12	20240103	11140	-26.93	20231017	3255	150.08	20230109	0.15	N	110020	500	37 억		193800	N	N	0	N	00	N
85	20240108	090741	57	100.00	KOSDAQ		화학	N	N	N	N		N	8350	-450	5	-5.11	145110690	16992	18.17	8980	8980	8330	11440	6160	8800	8539.94	2.59	0	-10057	9173	8986	8613	8426	8053	9080	8520	37	2640	500	5280	10	1	7483541	625	-17.43	6.01	12	0.23	-479.00	1390.00	11140	20231017	-25.04	3235	20230106	158.11	8980	-7.02	20240108	7460	11.93	20240103	11140	-25.04	20231017	3255	156.53	20230109	0.15	N	110020	500	37 억		193800	N	N	0	N	00	N
86	20240105	160740	57	100.00	KOSDAQ		화학	N	N	N	N		N	8800	560	2	6.80	797229430	92861	105.38	8240	8800	8240	10710	5770	8240	8584.47	2.32	0	19144	8540	8390	8170	8020	7800	8465	8095	37	2470	500	4940	10	1	7483541	659	-18.37	6.33	12	1.24	-479.00	1390.00	11140	20231017	-21.01	3235	20230106	172.02	8800	0.00	20240105	7460	17.96	20240103	11140	-21.01	20231017	3235	172.02	20230106	0.12	N	110020	500	37 억		173610	N	N	0	N	00	N
87	20240105	150742	57	100.00	KOSDAQ		화학	N	N	N	N		N	8790	550	2	6.67	712260990	83191	94.41	8240	8800	8240	10710	5770	8240	8561.76	2.32	0	18196	8540	8390	8170	8020	7800	8465	8095	37	2470	500	4940	10	1	7483541	658	-18.35	6.32	12	1.11	-479.00	1390.00	11140	20231017	-21.10	3235	20230106	171.72	8800	-0.11	20240105	7460	17.83	20240103	11140	-21.10	20231017	3235	171.72	20230106	0.12	N	110020	500	37 억		173610	N	N	0	N	00	N
88	20240105	140738	57	100.00	KOSDAQ		화학	N	N	N	N		N	8790	550	2	6.67	634820690	74351	84.38	8240	8800	8240	10710	5770	8240	8538.16	2.32	0	19158	8540	8390	8170	8020	7800	8465	8095	37	2470	500	4940	10	1	7483541	658	-18.35	6.32	12	0.99	-479.00	1390.00	11140	20231017	-21.10	3235	20230106	171.72	8800	-0.11	20240105	7460	17.83	20240103	11140	-21.10	20231017	3235	171.72	20230106	0.12	N	110020	500	37 억		173610	N	N	0	N	00	N
89	20240105	130740	57	100.00	KOSDAQ		화학	N	N	N	N		N	8660	420	2	5.10	529131520	62225	70.62	8240	8720	8240	10710	5770	8240	8503.52	2.32	0	16042	8540	8390	8170	8020	7800	8465	8095	37	2470	500	4940	10	1	7483541	648	-18.08	6.23	12	0.83	-479.00	1390.00	11140	20231017	-22.26	3235	20230106	167.70	8720	-0.69	20240105	7460	16.09	20240103	11140	-22.26	20231017	3235	167.70	20230106	0.12	N	110020	500	37 억		173610	N	N	0	N	00	N
90	20240105	120740	57	100.00	KOSDAQ		화학	N	N	N	N		N	8620	380	2	4.61	393250910	46562	52.84	8240	8650	8240	10710	5770	8240	8445.75	2.32	0	13928	8540	8390	8170	8020	7800	8465	8095	37	2470	500	4940	10	1	7483541	645	-18.00	6.20	12	0.62	-479.00	1390.00	11140	20231017	-22.62	3235	20230106	166.46	8650	-0.35	20240105	7460	15.55	20240103	11140	-22.62	20231017	3235	166.46	20230106	0.12	N	110020	500	37 억		173610	N	N	0	N	00	N
91	20240105	110738	57	100.00	KOSDAQ		화학	N	N	N	N		N	8460	220	2	2.67	266310350	31693	35.97	8240	8500	8240	10710	5770	8240	8402.81	2.32	0	8929	8540	8390	8170	8020	7800	8465	8095	37	2470	500	4940	10	1	7483541	633	-17.66	6.09	12	0.42	-479.00	1390.00	11140	20231017	-24.06	3235	20230106	161.51	8500	-0.47	20240105	7460	13.40	20240103	11140	-24.06	20231017	3235	161.51	20230106	0.12	N	110020	500	37 억		173610	N	N	0	N	00	N
92	20240105	100742	57	100.00	KOSDAQ		화학	N	N	N	N		N	8300	60	2	0.73	123424360	14740	16.73	8240	8500	8240	10710	5770	8240	8373.43	2.32	0	2892	8540	8390	8170	8020	7800	8465	8095	37	2470	500	4940	10	1	7483541	621	-17.33	5.97	12	0.20	-479.00	1390.00	11140	20231017	-25.49	3235	20230106	156.57	8500	-2.35	20240105	7460	11.26	20240103	11140	-25.49	20231017	3235	156.57	20230106	0.12	N	110020	500	37 억		173610	N	N	0	N	00	N
93	20240105	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	8370	130	2	1.58	79485370	9450	10.72	8240	8500	8240	10710	5770	8240	8411.15	2.32	0	1910	8540	8390	8170	8020	7800	8465	8095	37	2470	500	4940	10	1	7483541	626	-17.47	6.02	12	0.13	-479.00	1390.00	11140	20231017	-24.87	3235	20230106	158.73	8500	-1.53	20240105	7460	12.20	20240103	11140	-24.87	20231017	3235	158.73	20230106	0.12	N	110020	500	37 억		173610	N	N	0	N	00	N
94	20240104	160736	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	140	2	1.73	720383000	87861	88.53	8020	8320	7950	10530	5670	8100	8199.12	2.06	0	18155	8660	8380	7920	7640	7180	8150	7410	37	2430	500	4860	10	1	7483541	617	-17.20	5.93	12	1.17	-479.00	1390.00	11140	20231017	-26.03	3235	20230106	154.71	8320	-0.96	20240104	7460	10.46	20240103	11140	-26.03	20231017	3235	154.71	20230106	0.12	N	110020	500	37 억		154178	N	N	0	N	00	N
95	20240104	150738	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	130	2	1.60	717684810	87533	88.20	8020	8320	7950	10530	5670	8100	8199.02	2.06	0	18140	8660	8380	7920	7640	7180	8150	7410	37	2430	500	4860	10	1	7483541	616	-17.18	5.92	12	1.17	-479.00	1390.00	11140	20231017	-26.12	3235	20230106	154.40	8320	-1.08	20240104	7460	10.32	20240103	11140	-26.12	20231017	3235	154.40	20230106	0.12	N	110020	500	37 억		154178	N	N	0	N	00	N
96	20240104	140738	57	100.00	KOSDAQ		화학	N	N	N	N		N	8260	160	2	1.98	669763920	81689	82.32	8020	8320	7950	10530	5670	8100	8198.95	2.06	0	16341	8660	8380	7920	7640	7180	8150	7410	37	2430	500	4860	10	1	7483541	618	-17.24	5.94	12	1.09	-479.00	1390.00	11140	20231017	-25.85	3235	20230106	155.33	8320	-0.72	20240104	7460	10.72	20240103	11140	-25.85	20231017	3235	155.33	20230106	0.12	N	110020	500	37 억		154178	N	N	0	N	00	N
97	20240104	130739	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	70	2	0.86	506446400	61815	62.29	8020	8320	7950	10530	5670	8100	8192.94	2.06	0	7553	8660	8380	7920	7640	7180	8150	7410	37	2430	500	4860	10	1	7483541	611	-17.06	5.88	12	0.83	-479.00	1390.00	11140	20231017	-26.66	3235	20230106	152.55	8320	-1.80	20240104	7460	9.52	20240103	11140	-26.66	20231017	3235	152.55	20230106	0.12	N	110020	500	37 억		154178	N	N	0	N	00	N
98	20240104	120736	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	100	2	1.23	474698900	57932	58.38	8020	8320	7950	10530	5670	8100	8194.07	2.06	0	7272	8660	8380	7920	7640	7180	8150	7410	37	2430	500	4860	10	1	7483541	614	-17.12	5.90	12	0.77	-479.00	1390.00	11140	20231017	-26.39	3235	20230106	153.48	8320	-1.44	20240104	7460	9.92	20240103	11140	-26.39	20231017	3235	153.48	20230106	0.12	N	110020	500	37 억		154178	N	N	0	N	00	N
99	20240104	110735	57	100.00	KOSDAQ		화학	N	N	N	N		N	8180	80	2	0.99	357072890	43625	43.96	8020	8320	7950	10530	5670	8100	8185.05	2.06	0	733	8660	8380	7920	7640	7180	8150	7410	37	2430	500	4860	10	1	7483541	612	-17.08	5.88	12	0.58	-479.00	1390.00	11140	20231017	-26.57	3235	20230106	152.86	8320	-1.68	20240104	7460	9.65	20240103	11140	-26.57	20231017	3235	152.86	20230106	0.12	N	110020	500	37 억		154178	N	N	0	N	00	N
100	20240104	100735	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	140	2	1.73	201439300	24585	24.77	8020	8320	7950	10530	5670	8100	8193.59	2.06	0	-6083	8660	8380	7920	7640	7180	8150	7410	37	2430	500	4860	10	1	7483541	617	-17.20	5.93	12	0.33	-479.00	1390.00	11140	20231017	-26.03	3235	20230106	154.71	8320	-0.96	20240104	7460	10.46	20240103	11140	-26.03	20231017	3235	154.71	20230106	0.12	N	110020	500	37 억		154178	N	N	0	N	00	N
101	20240104	090739	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-80	5	-0.99	9196080	1151	1.16	8020	8020	7950	10530	5670	8100	7989.64	2.06	0	-665	8660	8380	7920	7640	7180	8150	7410	37	2430	500	4860	10	1	7483541	600	-16.74	5.77	12	0.02	-479.00	1390.00	11140	20231017	-28.01	3235	20230106	147.91	8200	-2.20	20240103	7460	7.51	20240103	11140	-28.01	20231017	3235	147.91	20230106	0.12	N	110020	500	37 억		154178	N	N	0	N	00	N
102	20240103	160735	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	30	2	0.37	778048230	99239	172.55	8110	8200	7460	10490	5650	8070	7838.04	2.27	0	-16066	8276	8172	8086	7982	7896	8225	8035	37	2420	500	4840	10	1	7483541	606	-16.91	5.83	12	1.33	-479.00	1390.00	11140	20231017	-27.29	3235	20230106	150.39	8200	-1.22	20240103	7460	8.58	20240103	11140	-27.29	20231017	3235	150.39	20230106	0.12	N	110020	500	37 억		169563	N	N	0	N	00	N
103	20240103	150733	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	20	2	0.25	751017820	95902	166.75	8110	8200	7460	10490	5650	8070	7831.10	2.27	0	-16510	8276	8172	8086	7982	7896	8225	8035	37	2420	500	4840	10	1	7483541	605	-16.89	5.82	12	1.28	-479.00	1390.00	11140	20231017	-27.38	3235	20230106	150.08	8200	-1.34	20240103	7460	8.45	20240103	11140	-27.38	20231017	3235	150.08	20230106	0.12	N	110020	500	37 억		169563	N	N	0	N	00	N
104	20240103	140731	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-30	5	-0.37	729093830	93185	162.03	8110	8200	7460	10490	5650	8070	7824.15	2.27	0	-16045	8276	8172	8086	7982	7896	8225	8035	37	2420	500	4840	10	1	7483541	602	-16.78	5.78	12	1.25	-479.00	1390.00	11140	20231017	-27.83	3235	20230106	148.53	8200	-1.95	20240103	7460	7.77	20240103	11140	-27.83	20231017	3235	148.53	20230106	0.12	N	110020	500	37 억		169563	N	N	0	N	00	N
105	20240103	130734	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-50	5	-0.62	649924090	83342	144.91	8110	8200	7460	10490	5650	8070	7798.28	2.27	0	-15054	8276	8172	8086	7982	7896	8225	8035	37	2420	500	4840	10	1	7483541	600	-16.74	5.77	12	1.11	-479.00	1390.00	11140	20231017	-28.01	3235	20230106	147.91	8200	-2.20	20240103	7460	7.51	20240103	11140	-28.01	20231017	3235	147.91	20230106	0.12	N	110020	500	37 억		169563	N	N	0	N	00	N
106	20240103	120737	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	-150	5	-1.86	565974480	72781	126.55	8110	8200	7460	10490	5650	8070	7776.40	2.27	0	-17428	8276	8172	8086	7982	7896	8225	8035	37	2420	500	4840	10	1	7483541	593	-16.53	5.70	12	0.97	-479.00	1390.00	11140	20231017	-28.90	3235	20230106	144.82	8200	-3.41	20240103	7460	6.17	20240103	11140	-28.90	20231017	3235	144.82	20230106	0.12	N	110020	500	37 억		169563	N	N	0	N	00	N
107	20240103	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	7920	-150	5	-1.86	516287670	66476	115.59	8110	8200	7460	10490	5650	8070	7766.53	2.27	0	-16603	8276	8172	8086	7982	7896	8225	8035	37	2420	500	4840	10	1	7483541	593	-16.53	5.70	12	0.89	-479.00	1390.00	11140	20231017	-28.90	3235	20230106	144.82	8200	-3.41	20240103	7460	6.17	20240103	11140	-28.90	20231017	3235	144.82	20230106	0.12	N	110020	500	37 억		169563	N	N	0	N	00	N
108	20240103	100733	57	100.00	KOSDAQ		화학	N	N	N	N		N	7790	-280	5	-3.47	473983450	61128	106.29	8110	8200	7460	10490	5650	8070	7753.95	2.27	0	-15081	8276	8172	8086	7982	7896	8225	8035	37	2420	500	4840	10	1	7483541	583	-16.26	5.60	12	0.82	-479.00	1390.00	11140	20231017	-30.07	3235	20230106	140.80	8200	-5.00	20240103	7460	4.42	20240103	11140	-30.07	20231017	3235	140.80	20230106	0.12	N	110020	500	37 억		169563	N	N	0	N	00	N
109	20240103	090733	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-50	5	-0.62	48868420	6069	10.55	8110	8200	8020	10490	5650	8070	8052.14	2.27	0	-773	8276	8172	8086	7982	7896	8225	8035	37	2420	500	4840	10	1	7483541	600	-16.74	5.77	12	0.08	-479.00	1390.00	11140	20231017	-28.01	3235	20230106	147.91	8200	-2.20	20240103	8000	0.25	20240102	11140	-28.01	20231017	3235	147.91	20230106	0.12	N	110020	500	37 억		169563	N	N	0	N	00	N
110	20240102	160732	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	40	2	0.50	460248850	57172	79.82	8030	8190	8000	10430	5630	8030	8050.25	2.08	0	14385	8530	8280	8130	7880	7730	8205	7805	37	2400	500	4810	10	1	7483541	604	-16.85	5.81	12	0.76	-479.00	1390.00	11140	20231017	-27.56	3235	20230106	149.46	8190	-1.47	20240102	8000	0.88	20240102	11140	-27.56	20231017	3235	149.46	20230106	0.12	N	110020	500	37 억		155311	N	N	0	N	00	N
111	20240102	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	40	2	0.50	449540070	55845	77.97	8030	8190	8000	10430	5630	8030	8049.78	2.08	0	15095	8530	8280	8130	7880	7730	8205	7805	37	2400	500	4810	10	1	7483541	604	-16.85	5.81	12	0.75	-479.00	1390.00	11140	20231017	-27.56	3235	20230106	149.46	8190	-1.47	20240102	8000	0.88	20240102	11140	-27.56	20231017	3235	149.46	20230106	0.12	N	110020	500	37 억		155311	N	N	0	N	00	N
112	20240102	140733	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	50	2	0.62	410256440	50975	71.17	8030	8190	8000	10430	5630	8030	8048.19	2.08	0	15549	8530	8280	8130	7880	7730	8205	7805	37	2400	500	4810	10	1	7483541	605	-16.87	5.81	12	0.68	-479.00	1390.00	11140	20231017	-27.47	3235	20230106	149.77	8190	-1.34	20240102	8000	1.00	20240102	11140	-27.47	20231017	3235	149.77	20230106	0.12	N	110020	500	37 억		155311	N	N	0	N	00	N
113	20240102	130728	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	140	2	1.74	333470470	41431	57.85	8030	8190	8000	10430	5630	8030	8048.82	2.08	0	12492	8530	8280	8130	7880	7730	8205	7805	37	2400	500	4810	10	1	7483541	611	-17.06	5.88	12	0.55	-479.00	1390.00	11140	20231017	-26.66	3235	20230106	152.55	8190	-0.24	20240102	8000	2.12	20240102	11140	-26.66	20231017	3235	152.55	20230106	0.12	N	110020	500	37 억		155311	N	N	0	N	00	N
114	20240102	120727	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	130	2	1.62	300760520	37402	52.22	8030	8180	8000	10430	5630	8030	8041.30	2.08	0	11340	8530	8280	8130	7880	7730	8205	7805	37	2400	500	4810	10	1	7483541	611	-17.04	5.87	12	0.50	-479.00	1390.00	11140	20231017	-26.75	3235	20230106	152.24	8180	-0.24	20240102	8000	2.00	20240102	11140	-26.75	20231017	3235	152.24	20230106	0.12	N	110020	500	37 억		155311	N	N	0	N	00	N
115	20240102	110728	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	-10	5	-0.12	218618670	27220	38.00	8030	8130	8000	10430	5630	8030	8031.55	2.08	0	7987	8530	8280	8130	7880	7730	8205	7805	37	2400	500	4810	10	1	7483541	600	-16.74	5.77	12	0.36	-479.00	1390.00	11140	20231017	-28.01	3235	20230106	147.91	8130	-1.35	20240102	8000	0.25	20240102	11140	-28.01	20231017	3235	147.91	20230106	0.12	N	110020	500	37 억		155311	N	N	0	N	00	N
116	20240102	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	10	2	0.12	54617370	6787	9.48	8030	8130	8030	10430	5630	8030	8047.35	2.08	0	1014	8530	8280	8130	7880	7730	8205	7805	37	2400	500	4810	10	1	7483541	602	-16.78	5.78	12	0.09	-479.00	1390.00	11140	20231017	-27.83	3235	20230106	148.53	8130	-1.11	20240102	8030	0.12	20240102	11140	-27.83	20231017	3235	148.53	20230106	0.12	N	110020	500	37 억		155311	N	N	0	N	00	N
117	20240102	090712	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	0	3	0.00	0	0	0.00	0	0	0	10430	5630	8030	0.00	2.08	0	0	8530	8280	8130	7880	7730	8205	7805	37	2400	500	4810	10	1	7483541	601	-16.76	5.78	12	0.00	-479.00	1390.00	11140	20231017	-27.92	3235	20230106	148.22	0	0.00	0	0	0.00	0	11140	-27.92	20231017	3235	148.22	20230106	0.12	N	110020	500	37 억		155311	N	N	0	N	00	N