KissMeData/221980/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	121005	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-50	5	-0.40	18594500	1508	20.75	12350	12410	12250	16050	8650	12350	12330.57	1.18	0	-38	12523	12436	12353	12266	12183	12480	12310	20	3700	500	8890	10	1	4034800	496	6.08	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	13050	-5.75	20240118	12180	0.99	20240102	16500	-25.45	20230622	11280	9.04	20231101	0.82	N	221980	500	20 억		47693	N	N	0	N	00	N
3	20240123	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	20	2	0.16	17740310	1439	19.80	12350	12410	12250	16050	8650	12350	12328.22	1.18	0	-18	12523	12436	12353	12266	12183	12480	12310	20	3700	500	8890	10	1	4034800	499	6.11	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.03	11280	20231101	9.66	13050	-5.21	20240118	12180	1.56	20240102	16500	-25.03	20230622	11280	9.66	20231101	0.82	N	221980	500	20 억		47693	N	N	0	N	00	N
4	20240123	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	-10	5	-0.08	11127810	903	12.43	12350	12350	12250	16050	8650	12350	12323.16	1.18	0	-13	12523	12436	12353	12266	12183	12480	12310	20	3700	500	8890	10	1	4034800	498	6.10	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.21	11280	20231101	9.40	13050	-5.44	20240118	12180	1.31	20240102	16500	-25.21	20230622	11280	9.40	20231101	0.82	N	221980	500	20 억		47693	N	N	0	N	00	N
5	20240123	091002	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	-10	5	-0.08	5664810	459	6.32	12350	12350	12340	16050	8650	12350	12341.63	1.18	0	-12	12523	12436	12353	12266	12183	12480	12310	20	3700	500	8890	10	1	4034800	498	6.10	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.21	11280	20231101	9.40	13050	-5.44	20240118	12180	1.31	20240102	16500	-25.21	20230622	11280	9.40	20231101	0.82	N	221980	500	20 억		47693	N	N	0	N	00	N
6	20240119	160955	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-330	5	-2.61	175467980	14181	24.05	12500	12590	12260	16410	8850	12630	12373.46	1.18	0	257	13336	12982	12696	12342	12056	13160	12520	20	3780	500	9090	10	1	4034800	496	6.08	0.50	12	0.35	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	13050	-5.75	20240118	12180	0.99	20240102	16500	-25.45	20230622	11280	9.04	20231101	1.16	N	221980	500	20 억		47587	N	N	0	N	00	N
7	20240119	150957	57	100.00	KOSDAQ		화학	N	N	N	N		N	12270	-360	5	-2.85	168656110	13627	23.11	12500	12590	12260	16410	8850	12630	12376.61	1.18	0	257	13336	12982	12696	12342	12056	13160	12520	20	3780	500	9090	10	1	4034800	495	6.07	0.50	12	0.34	2023.00	24621.00	16500	20230622	-25.64	11280	20231101	8.78	13050	-5.98	20240118	12180	0.74	20240102	16500	-25.64	20230622	11280	8.78	20231101	1.16	N	221980	500	20 억		47587	N	N	0	N	00	N
8	20240119	140956	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-280	5	-2.22	155298490	12541	21.27	12500	12590	12310	16410	8850	12630	12383.26	1.18	0	396	13336	12982	12696	12342	12056	13160	12520	20	3780	500	9090	10	1	4034800	498	6.10	0.50	12	0.31	2023.00	24621.00	16500	20230622	-25.15	11280	20231101	9.49	13050	-5.36	20240118	12180	1.40	20240102	16500	-25.15	20230622	11280	9.49	20231101	1.16	N	221980	500	20 억		47587	N	N	0	N	00	N
9	20240119	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	-310	5	-2.45	139232290	11244	19.07	12500	12590	12320	16410	8850	12630	12382.81	1.18	0	408	13336	12982	12696	12342	12056	13160	12520	20	3780	500	9090	10	1	4034800	497	6.09	0.50	12	0.28	2023.00	24621.00	16500	20230622	-25.33	11280	20231101	9.22	13050	-5.59	20240118	12180	1.15	20240102	16500	-25.33	20230622	11280	9.22	20231101	1.16	N	221980	500	20 억		47587	N	N	0	N	00	N
10	20240119	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	-220	5	-1.74	124479190	10047	17.04	12500	12590	12330	16410	8850	12630	12389.69	1.18	0	369	13336	12982	12696	12342	12056	13160	12520	20	3780	500	9090	10	1	4034800	501	6.13	0.50	12	0.25	2023.00	24621.00	16500	20230622	-24.79	11280	20231101	10.02	13050	-4.90	20240118	12180	1.89	20240102	16500	-24.79	20230622	11280	10.02	20231101	1.16	N	221980	500	20 억		47587	N	N	0	N	00	N
11	20240119	110958	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-280	5	-2.22	103072190	8319	14.11	12500	12590	12330	16410	8850	12630	12389.97	1.18	0	670	13336	12982	12696	12342	12056	13160	12520	20	3780	500	9090	10	1	4034800	498	6.10	0.50	12	0.21	2023.00	24621.00	16500	20230622	-25.15	11280	20231101	9.49	13050	-5.36	20240118	12180	1.40	20240102	16500	-25.15	20230622	11280	9.49	20231101	1.16	N	221980	500	20 억		47587	N	N	0	N	00	N
12	20240119	101003	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	-130	5	-1.03	49079220	3951	6.70	12500	12590	12340	16410	8850	12630	12421.97	1.18	0	180	13336	12982	12696	12342	12056	13160	12520	20	3780	500	9090	10	1	4034800	504	6.18	0.51	12	0.10	2023.00	24621.00	16500	20230622	-24.24	11280	20231101	10.82	13050	-4.21	20240118	12180	2.63	20240102	16500	-24.24	20230622	11280	10.82	20231101	1.16	N	221980	500	20 억		47587	N	N	0	N	00	N
13	20240119	090957	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	-230	5	-1.82	16890280	1362	2.31	12500	12540	12340	16410	8850	12630	12401.09	1.18	0	19	13336	12982	12696	12342	12056	13160	12520	20	3780	500	9090	10	1	4034800	500	6.13	0.50	12	0.03	2023.00	24621.00	16500	20230622	-24.85	11280	20231101	9.93	13050	-4.98	20240118	12180	1.81	20240102	16500	-24.85	20230622	11280	9.93	20231101	1.16	N	221980	500	20 억		47587	N	N	0	N	00	N
14	20240118	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	-10	5	-0.08	756721170	58963	1071.66	12560	13050	12410	16430	8850	12640	12833.84	1.15	0	1089	12753	12696	12583	12526	12413	12725	12555	20	3790	500	9100	10	1	4034800	510	6.24	0.51	12	1.46	2023.00	24621.00	16500	20230622	-23.45	11280	20231101	11.97	13050	-3.22	20240118	12180	3.69	20240102	16500	-23.45	20230622	11280	11.97	20231101	1.15	N	221980	500	20 억		46498	N	N	0	N	00	N
15	20240118	150955	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	-120	5	-0.95	751365250	58538	1063.94	12560	13050	12410	16430	8850	12640	12835.51	1.15	0	1281	12753	12696	12583	12526	12413	12725	12555	20	3790	500	9100	10	1	4034800	505	6.19	0.51	12	1.45	2023.00	24621.00	16500	20230622	-24.12	11280	20231101	10.99	13050	-4.06	20240118	12180	2.79	20240102	16500	-24.12	20230622	11280	10.99	20231101	1.15	N	221980	500	20 억		46498	N	N	0	N	00	N
16	20240118	140956	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	-140	5	-1.11	725621820	56481	1026.55	12560	13050	12410	16430	8850	12640	12847.18	1.15	0	1074	12753	12696	12583	12526	12413	12725	12555	20	3790	500	9100	10	1	4034800	504	6.18	0.51	12	1.40	2023.00	24621.00	16500	20230622	-24.24	11280	20231101	10.82	13050	-4.21	20240118	12180	2.63	20240102	16500	-24.24	20230622	11280	10.82	20231101	1.15	N	221980	500	20 억		46498	N	N	0	N	00	N
17	20240118	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	-50	5	-0.40	666680690	51797	941.42	12560	13050	12410	16430	8850	12640	12871.03	1.15	0	1848	12753	12696	12583	12526	12413	12725	12555	20	3790	500	9100	10	1	4034800	508	6.22	0.51	12	1.28	2023.00	24621.00	16500	20230622	-23.70	11280	20231101	11.61	13050	-3.52	20240118	12180	3.37	20240102	16500	-23.70	20230622	11280	11.61	20231101	1.15	N	221980	500	20 억		46498	N	N	0	N	00	N
18	20240118	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	-80	5	-0.63	644864770	50066	909.96	12560	13050	12410	16430	8850	12640	12880.29	1.15	0	1669	12753	12696	12583	12526	12413	12725	12555	20	3790	500	9100	10	1	4034800	507	6.21	0.51	12	1.24	2023.00	24621.00	16500	20230622	-23.88	11280	20231101	11.35	13050	-3.75	20240118	12180	3.12	20240102	16500	-23.88	20230622	11280	11.35	20231101	1.15	N	221980	500	20 억		46498	N	N	0	N	00	N
19	20240118	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	13010	370	2	2.93	439117760	33960	617.23	12560	13050	12410	16430	8850	12640	12930.44	1.15	0	334	12753	12696	12583	12526	12413	12725	12555	20	3790	500	9100	10	1	4034800	525	6.43	0.53	12	0.84	2023.00	24621.00	16500	20230622	-21.15	11280	20231101	15.34	13050	-0.31	20240118	12180	6.81	20240102	16500	-21.15	20230622	11280	15.34	20231101	1.15	N	221980	500	20 억		46498	N	N	0	N	00	N
20	20240118	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	12870	230	2	1.82	88754910	6953	126.37	12560	12900	12410	16430	8850	12640	12764.98	1.15	0	29	12753	12696	12583	12526	12413	12725	12555	20	3790	500	9100	10	1	4034800	519	6.36	0.52	12	0.17	2023.00	24621.00	16500	20230622	-22.00	11280	20231101	14.10	12900	-0.23	20240118	12180	5.67	20240102	16500	-22.00	20230622	11280	14.10	20231101	1.15	N	221980	500	20 억		46498	N	N	0	N	00	N
21	20240118	090953	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	-230	5	-1.82	3097270	247	4.49	12560	12580	12410	16430	8850	12640	12539.55	1.15	0	0	12753	12696	12583	12526	12413	12725	12555	20	3790	500	9100	10	1	4034800	501	6.13	0.50	12	0.01	2023.00	24621.00	16500	20230622	-24.79	11280	20231101	10.02	12650	-1.90	20240111	12180	1.89	20240102	16500	-24.79	20230622	11280	10.02	20231101	1.15	N	221980	500	20 억		46498	N	N	0	N	00	N
22	20240117	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	50	2	0.40	63570110	5058	555.21	12600	12640	12470	16360	8820	12590	12568.23	1.15	0	0	12730	12660	12530	12460	12330	12695	12495	20	3770	500	9060	10	1	4034800	510	6.25	0.51	12	0.13	2023.00	24621.00	16500	20230622	-23.39	11280	20231101	12.06	12650	-0.08	20240111	12180	3.78	20240102	16500	-23.39	20230622	11280	12.06	20231101	1.12	N	221980	500	20 억		46498	N	N	0	N	00	N
23	20240117	150954	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	10	2	0.08	46234240	3685	404.50	12600	12630	12470	16360	8820	12590	12546.61	1.15	0	0	12730	12660	12530	12460	12330	12695	12495	20	3770	500	9060	10	1	4034800	508	6.23	0.51	12	0.09	2023.00	24621.00	16500	20230622	-23.64	11280	20231101	11.70	12650	-0.40	20240111	12180	3.45	20240102	16500	-23.64	20230622	11280	11.70	20231101	1.12	N	221980	500	20 억		46498	N	N	0	N	00	N
24	20240117	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	10	2	0.08	38960710	3108	341.16	12600	12630	12470	16360	8820	12590	12535.62	1.15	0	0	12730	12660	12530	12460	12330	12695	12495	20	3770	500	9060	10	1	4034800	508	6.23	0.51	12	0.08	2023.00	24621.00	16500	20230622	-23.64	11280	20231101	11.70	12650	-0.40	20240111	12180	3.45	20240102	16500	-23.64	20230622	11280	11.70	20231101	1.12	N	221980	500	20 억		46498	N	N	0	N	00	N
25	20240117	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	-10	5	-0.08	36658140	2925	321.08	12600	12630	12500	16360	8820	12590	12532.70	1.15	0	0	12730	12660	12530	12460	12330	12695	12495	20	3770	500	9060	10	1	4034800	508	6.22	0.51	12	0.07	2023.00	24621.00	16500	20230622	-23.76	11280	20231101	11.52	12650	-0.55	20240111	12180	3.28	20240102	16500	-23.76	20230622	11280	11.52	20231101	1.12	N	221980	500	20 억		46498	N	N	0	N	00	N
26	20240117	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	-30	5	-0.24	23110280	1848	202.85	12600	12630	12500	16360	8820	12590	12505.56	1.15	0	0	12730	12660	12530	12460	12330	12695	12495	20	3770	500	9060	10	1	4034800	507	6.21	0.51	12	0.05	2023.00	24621.00	16500	20230622	-23.88	11280	20231101	11.35	12650	-0.71	20240111	12180	3.12	20240102	16500	-23.88	20230622	11280	11.35	20231101	1.12	N	221980	500	20 억		46498	N	N	0	N	00	N
27	20240117	110954	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	-30	5	-0.24	5020620	401	44.02	12600	12630	12500	16360	8820	12590	12520.25	1.15	0	0	12730	12660	12530	12460	12330	12695	12495	20	3770	500	9060	10	1	4034800	507	6.21	0.51	12	0.01	2023.00	24621.00	16500	20230622	-23.88	11280	20231101	11.35	12650	-0.71	20240111	12180	3.12	20240102	16500	-23.88	20230622	11280	11.35	20231101	1.12	N	221980	500	20 억		46498	N	N	0	N	00	N
28	20240117	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	-90	5	-0.71	4368530	349	38.31	12600	12630	12500	16360	8820	12590	12517.28	1.15	0	0	12730	12660	12530	12460	12330	12695	12495	20	3770	500	9060	10	1	4034800	504	6.18	0.51	12	0.01	2023.00	24621.00	16500	20230622	-24.24	11280	20231101	10.82	12650	-1.19	20240111	12180	2.63	20240102	16500	-24.24	20230622	11280	10.82	20231101	1.12	N	221980	500	20 억		46498	N	N	0	N	00	N
29	20240117	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	10	2	0.08	75250	6	0.66	12600	12600	12500	16360	8820	12590	12541.67	1.15	0	0	12730	12660	12530	12460	12330	12695	12495	20	3770	500	9060	10	1	4034800	508	6.23	0.51	12	0.00	2023.00	24621.00	16500	20230622	-23.64	11280	20231101	11.70	12650	-0.40	20240111	12180	3.45	20240102	16500	-23.64	20230622	11280	11.70	20231101	1.12	N	221980	500	20 억		46498	N	N	0	N	00	N
30	20240116	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	0	3	0.00	11432620	911	48.02	12530	12600	12400	16360	8820	12590	12549.53	1.15	0	0	12730	12660	12530	12460	12330	12695	12495	20	3770	500	9060	10	1	4034800	508	6.22	0.51	12	0.02	2023.00	24621.00	16500	20230622	-23.70	11280	20231101	11.61	12650	-0.47	20240111	12180	3.37	20240102	16500	-23.70	20230622	11280	11.61	20231101	1.11	N	221980	500	20 억		46498	N	N	0	N	00	N
31	20240116	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	0	3	0.00	11432620	911	48.02	12530	12600	12400	16360	8820	12590	12549.53	1.15	0	0	12730	12660	12530	12460	12330	12695	12495	20	3770	500	9060	10	1	4034800	508	6.22	0.51	12	0.02	2023.00	24621.00	16500	20230622	-23.70	11280	20231101	11.61	12650	-0.47	20240111	12180	3.37	20240102	16500	-23.70	20230622	11280	11.61	20231101	1.11	N	221980	500	20 억		46498	N	N	0	N	00	N
32	20240116	140950	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	0	3	0.00	11407540	909	47.92	12530	12600	12400	16360	8820	12590	12549.55	1.15	0	0	12730	12660	12530	12460	12330	12695	12495	20	3770	500	9060	10	1	4034800	508	6.22	0.51	12	0.02	2023.00	24621.00	16500	20230622	-23.70	11280	20231101	11.61	12650	-0.47	20240111	12180	3.37	20240102	16500	-23.70	20230622	11280	11.61	20231101	1.11	N	221980	500	20 억		46498	N	N	0	N	00	N
33	20240116	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	-90	5	-0.71	5571460	445	23.46	12530	12600	12400	16360	8820	12590	12520.13	1.15	0	0	12730	12660	12530	12460	12330	12695	12495	20	3770	500	9060	10	1	4034800	504	6.18	0.51	12	0.01	2023.00	24621.00	16500	20230622	-24.24	11280	20231101	10.82	12650	-1.19	20240111	12180	2.63	20240102	16500	-24.24	20230622	11280	10.82	20231101	1.11	N	221980	500	20 억		46498	N	N	0	N	00	N
34	20240116	120949	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	-10	5	-0.08	4295800	343	18.08	12530	12600	12400	16360	8820	12590	12524.20	1.15	0	0	12730	12660	12530	12460	12330	12695	12495	20	3770	500	9060	10	1	4034800	508	6.22	0.51	12	0.01	2023.00	24621.00	16500	20230622	-23.76	11280	20231101	11.52	12650	-0.55	20240111	12180	3.28	20240102	16500	-23.76	20230622	11280	11.52	20231101	1.11	N	221980	500	20 억		46498	N	N	0	N	00	N
35	20240116	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	0	3	0.00	3217530	257	13.55	12530	12600	12400	16360	8820	12590	12519.57	1.15	0	0	12730	12660	12530	12460	12330	12695	12495	20	3770	500	9060	10	1	4034800	508	6.22	0.51	12	0.01	2023.00	24621.00	16500	20230622	-23.70	11280	20231101	11.61	12650	-0.47	20240111	12180	3.37	20240102	16500	-23.70	20230622	11280	11.61	20231101	1.11	N	221980	500	20 억		46498	N	N	0	N	00	N
36	20240116	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	-80	5	-0.64	438170	35	1.85	12530	12530	12510	16360	8820	12590	12519.14	1.15	0	0	12730	12660	12530	12460	12330	12695	12495	20	3770	500	9060	10	1	4034800	505	6.18	0.51	12	0.00	2023.00	24621.00	16500	20230622	-24.18	11280	20231101	10.90	12650	-1.11	20240111	12180	2.71	20240102	16500	-24.18	20230622	11280	10.90	20231101	1.11	N	221980	500	20 억		46498	N	N	0	N	00	N
37	20240116	090946	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	-60	5	-0.48	125300	10	0.53	12530	12530	12530	16360	8820	12590	12530.00	1.15	0	0	12730	12660	12530	12460	12330	12695	12495	20	3770	500	9060	10	1	4034800	506	6.19	0.51	12	0.00	2023.00	24621.00	16500	20230622	-24.06	11280	20231101	11.08	12650	-0.95	20240111	12180	2.87	20240102	16500	-24.06	20230622	11280	11.08	20231101	1.11	N	221980	500	20 억		46498	N	N	0	N	00	N
38	20240115	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	-40	5	-0.32	23800280	1897	235.95	12510	12600	12400	16410	8850	12630	12546.27	1.15	0	79	12743	12686	12593	12536	12443	12715	12565	20	3780	500	9090	10	1	4034800	508	6.22	0.51	12	0.05	2023.00	24621.00	16500	20230622	-23.70	11280	20231101	11.61	12650	-0.47	20240111	12180	3.37	20240102	16500	-23.70	20230622	11280	11.61	20231101	1.10	N	221980	500	20 억		46498	N	N	0	N	00	N
39	20240115	150947	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	-40	5	-0.32	23321850	1859	231.22	12510	12590	12400	16410	8850	12630	12545.37	1.15	0	79	12743	12686	12593	12536	12443	12715	12565	20	3780	500	9090	10	1	4034800	508	6.22	0.51	12	0.05	2023.00	24621.00	16500	20230622	-23.70	11280	20231101	11.61	12650	-0.47	20240111	12180	3.37	20240102	16500	-23.70	20230622	11280	11.61	20231101	1.10	N	221980	500	20 억		46498	N	N	0	N	00	N
40	20240115	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	12560	-70	5	-0.55	12650200	1010	125.62	12510	12570	12400	16410	8850	12630	12524.95	1.15	0	0	12743	12686	12593	12536	12443	12715	12565	20	3780	500	9090	10	1	4034800	507	6.21	0.51	12	0.03	2023.00	24621.00	16500	20230622	-23.88	11280	20231101	11.35	12650	-0.71	20240111	12180	3.12	20240102	16500	-23.88	20230622	11280	11.35	20231101	1.10	N	221980	500	20 억		46498	N	N	0	N	00	N
41	20240115	130945	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	-60	5	-0.48	6493470	519	64.55	12510	12570	12400	16410	8850	12630	12511.50	1.15	0	0	12743	12686	12593	12536	12443	12715	12565	20	3780	500	9090	10	1	4034800	507	6.21	0.51	12	0.01	2023.00	24621.00	16500	20230622	-23.82	11280	20231101	11.44	12650	-0.63	20240111	12180	3.20	20240102	16500	-23.82	20230622	11280	11.44	20231101	1.10	N	221980	500	20 억		46498	N	N	0	N	00	N
42	20240115	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	-60	5	-0.48	6229500	498	61.94	12510	12570	12400	16410	8850	12630	12509.04	1.15	0	0	12743	12686	12593	12536	12443	12715	12565	20	3780	500	9090	10	1	4034800	507	6.21	0.51	12	0.01	2023.00	24621.00	16500	20230622	-23.82	11280	20231101	11.44	12650	-0.63	20240111	12180	3.20	20240102	16500	-23.82	20230622	11280	11.44	20231101	1.10	N	221980	500	20 억		46498	N	N	0	N	00	N
43	20240115	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	-90	5	-0.71	5515000	441	54.85	12510	12570	12400	16410	8850	12630	12505.67	1.15	0	0	12743	12686	12593	12536	12443	12715	12565	20	3780	500	9090	10	1	4034800	506	6.20	0.51	12	0.01	2023.00	24621.00	16500	20230622	-24.00	11280	20231101	11.17	12650	-0.87	20240111	12180	2.96	20240102	16500	-24.00	20230622	11280	11.17	20231101	1.10	N	221980	500	20 억		46498	N	N	0	N	00	N
44	20240115	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	-60	5	-0.48	4612910	369	45.90	12510	12570	12400	16410	8850	12630	12501.11	1.15	0	0	12743	12686	12593	12536	12443	12715	12565	20	3780	500	9090	10	1	4034800	507	6.21	0.51	12	0.01	2023.00	24621.00	16500	20230622	-23.82	11280	20231101	11.44	12650	-0.63	20240111	12180	3.20	20240102	16500	-23.82	20230622	11280	11.44	20231101	1.10	N	221980	500	20 억		46498	N	N	0	N	00	N
45	20240115	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	12570	-60	5	-0.48	913400	73	9.08	12510	12570	12510	16410	8850	12630	12512.33	1.15	0	0	12743	12686	12593	12536	12443	12715	12565	20	3780	500	9090	10	1	4034800	507	6.21	0.51	12	0.00	2023.00	24621.00	16500	20230622	-23.82	11280	20231101	11.44	12650	-0.63	20240111	12180	3.20	20240102	16500	-23.82	20230622	11280	11.44	20231101	1.10	N	221980	500	20 억		46498	N	N	0	N	00	N
46	20240112	160956	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	10	2	0.08	10129800	804	75.07	12550	12650	12500	16400	8840	12620	12599.18	1.15	0	75	12726	12672	12596	12542	12466	12700	12570	20	3780	500	9080	10	1	4034800	510	6.24	0.51	12	0.02	2023.00	24621.00	16500	20230622	-23.45	11280	20231101	11.97	12650	0.00	20240111	12180	3.69	20240102	16500	-23.45	20230622	11280	11.97	20231101	1.02	N	221980	500	20 억		46502	N	N	0	N	00	N
47	20240112	150943	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	0	3	0.00	7493660	595	55.56	12550	12650	12500	16400	8840	12620	12594.39	1.15	0	75	12726	12672	12596	12542	12466	12700	12570	20	3780	500	9080	10	1	4034800	509	6.24	0.51	12	0.01	2023.00	24621.00	16500	20230622	-23.52	11280	20231101	11.88	12650	0.00	20240111	12180	3.61	20240102	16500	-23.52	20230622	11280	11.88	20231101	1.02	N	221980	500	20 억		46502	N	N	0	N	00	N
48	20240112	140942	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	-80	5	-0.63	7253980	576	53.78	12550	12650	12500	16400	8840	12620	12593.72	1.15	0	79	12726	12672	12596	12542	12466	12700	12570	20	3780	500	9080	10	1	4034800	506	6.20	0.51	12	0.01	2023.00	24621.00	16500	20230622	-24.00	11280	20231101	11.17	12650	0.00	20240111	12180	2.96	20240102	16500	-24.00	20230622	11280	11.17	20231101	1.02	N	221980	500	20 억		46502	N	N	0	N	00	N
49	20240112	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	10	2	0.08	5975830	474	44.26	12550	12650	12550	16400	8840	12620	12607.24	1.15	0	79	12726	12672	12596	12542	12466	12700	12570	20	3780	500	9080	10	1	4034800	510	6.24	0.51	12	0.01	2023.00	24621.00	16500	20230622	-23.45	11280	20231101	11.97	12650	0.00	20240111	12180	3.69	20240102	16500	-23.45	20230622	11280	11.97	20231101	1.02	N	221980	500	20 억		46502	N	N	0	N	00	N
50	20240112	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	20	2	0.16	4777250	379	35.39	12550	12650	12550	16400	8840	12620	12604.88	1.15	0	79	12726	12672	12596	12542	12466	12700	12570	20	3780	500	9080	10	1	4034800	510	6.25	0.51	12	0.01	2023.00	24621.00	16500	20230622	-23.39	11280	20231101	12.06	12650	0.00	20240111	12180	3.78	20240102	16500	-23.39	20230622	11280	12.06	20231101	1.02	N	221980	500	20 억		46502	N	N	0	N	00	N
51	20240112	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	0	3	0.00	2935510	233	21.76	12550	12650	12550	16400	8840	12620	12598.76	1.15	0	17	12726	12672	12596	12542	12466	12700	12570	20	3780	500	9080	10	1	4034800	509	6.24	0.51	12	0.01	2023.00	24621.00	16500	20230622	-23.52	11280	20231101	11.88	12650	0.00	20240111	12180	3.61	20240102	16500	-23.52	20230622	11280	11.88	20231101	1.02	N	221980	500	20 억		46502	N	N	0	N	00	N
52	20240112	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	20	2	0.16	2608230	207	19.33	12550	12650	12550	16400	8840	12620	12600.14	1.15	0	0	12726	12672	12596	12542	12466	12700	12570	20	3780	500	9080	10	1	4034800	510	6.25	0.51	12	0.01	2023.00	24621.00	16500	20230622	-23.39	11280	20231101	12.06	12650	0.00	20240111	12180	3.78	20240102	16500	-23.39	20230622	11280	12.06	20231101	1.02	N	221980	500	20 억		46502	N	N	0	N	00	N
53	20240112	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	12650	30	2	0.24	1205170	96	8.96	12550	12650	12550	16400	8840	12620	12553.85	1.15	0	0	12726	12672	12596	12542	12466	12700	12570	20	3780	500	9080	10	1	4034800	510	6.25	0.51	12	0.00	2023.00	24621.00	16500	20230622	-23.33	11280	20231101	12.15	12650	0.00	20240111	12180	3.86	20240102	16500	-23.33	20230622	11280	12.15	20231101	1.02	N	221980	500	20 억		46502	N	N	0	N	00	N
54	20240111	160934	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	-10	5	-0.08	13506620	1071	24.25	12520	12650	12520	16410	8850	12630	12611.22	1.15	0	-1	12690	12660	12600	12570	12510	12675	12585	20	3780	500	9090	10	1	4034800	509	6.24	0.51	12	0.03	2023.00	24621.00	16500	20230622	-23.52	11280	20231101	11.88	12650	-0.24	20240111	12180	3.61	20240102	16500	-23.52	20230622	11280	11.88	20231101	0.96	N	221980	500	20 억		46502	N	N	0	N	00	N
55	20240111	150940	57	100.00	KOSDAQ		화학	N	N	N	N		N	12620	-10	5	-0.08	13266840	1052	23.82	12520	12650	12520	16410	8850	12630	12611.06	1.15	0	-1	12690	12660	12600	12570	12510	12675	12585	20	3780	500	9090	10	1	4034800	509	6.24	0.51	12	0.03	2023.00	24621.00	16500	20230622	-23.52	11280	20231101	11.88	12650	-0.24	20240111	12180	3.61	20240102	16500	-23.52	20230622	11280	11.88	20231101	0.96	N	221980	500	20 억		46502	N	N	0	N	00	N
56	20240111	140937	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	0	3	0.00	13254220	1051	23.80	12520	12650	12520	16410	8850	12630	12611.06	1.15	0	-1	12690	12660	12600	12570	12510	12675	12585	20	3780	500	9090	10	1	4034800	510	6.24	0.51	12	0.03	2023.00	24621.00	16500	20230622	-23.45	11280	20231101	11.97	12650	-0.16	20240111	12180	3.69	20240102	16500	-23.45	20230622	11280	11.97	20231101	0.96	N	221980	500	20 억		46502	N	N	0	N	00	N
57	20240111	130935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	0	3	0.00	12231190	970	21.97	12520	12650	12520	16410	8850	12630	12609.47	1.15	0	-1	12690	12660	12600	12570	12510	12675	12585	20	3780	500	9090	10	1	4034800	510	6.24	0.51	12	0.02	2023.00	24621.00	16500	20230622	-23.45	11280	20231101	11.97	12650	-0.16	20240111	12180	3.69	20240102	16500	-23.45	20230622	11280	11.97	20231101	0.96	N	221980	500	20 억		46502	N	N	0	N	00	N
58	20240111	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	0	3	0.00	9986490	792	17.93	12520	12650	12520	16410	8850	12630	12609.20	1.15	0	-1	12690	12660	12600	12570	12510	12675	12585	20	3780	500	9090	10	1	4034800	510	6.24	0.51	12	0.02	2023.00	24621.00	16500	20230622	-23.45	11280	20231101	11.97	12650	-0.16	20240111	12180	3.69	20240102	16500	-23.45	20230622	11280	11.97	20231101	0.96	N	221980	500	20 억		46502	N	N	0	N	00	N
59	20240111	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	0	3	0.00	8636130	685	15.51	12520	12650	12520	16410	8850	12630	12607.49	1.15	0	-1	12690	12660	12600	12570	12510	12675	12585	20	3780	500	9090	10	1	4034800	510	6.24	0.51	12	0.02	2023.00	24621.00	16500	20230622	-23.45	11280	20231101	11.97	12650	-0.16	20240111	12180	3.69	20240102	16500	-23.45	20230622	11280	11.97	20231101	0.96	N	221980	500	20 억		46502	N	N	0	N	00	N
60	20240111	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12610	-20	5	-0.16	2225340	177	4.01	12520	12650	12520	16410	8850	12630	12572.54	1.15	0	0	12690	12660	12600	12570	12510	12675	12585	20	3780	500	9090	10	1	4034800	509	6.23	0.51	12	0.00	2023.00	24621.00	16500	20230622	-23.58	11280	20231101	11.79	12650	-0.32	20240111	12180	3.53	20240102	16500	-23.58	20230622	11280	11.79	20231101	0.96	N	221980	500	20 억		46502	N	N	0	N	00	N
61	20240111	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12640	10	2	0.08	1646050	131	2.97	12520	12650	12520	16410	8850	12630	12565.27	1.15	0	0	12690	12660	12600	12570	12510	12675	12585	20	3780	500	9090	10	1	4034800	510	6.25	0.51	12	0.00	2023.00	24621.00	16500	20230622	-23.39	11280	20231101	12.06	12650	-0.08	20240111	12180	3.78	20240102	16500	-23.39	20230622	11280	12.06	20231101	0.96	N	221980	500	20 억		46502	N	N	0	N	00	N
62	20240110	160932	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	90	2	0.72	55471650	4416	143.89	12550	12630	12540	16300	8780	12540	12561.51	1.15	0	75	12613	12576	12503	12466	12393	12595	12485	20	3760	500	9020	10	1	4034800	510	6.24	0.51	12	0.11	2023.00	24621.00	16500	20230622	-23.45	11280	20231101	11.97	12630	0.00	20240110	12180	3.69	20240102	16500	-23.45	20230622	11280	11.97	20231101	0.93	N	221980	500	20 억		46506	N	N	0	N	00	N
63	20240110	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12630	90	2	0.72	54890830	4370	142.39	12550	12630	12540	16300	8780	12540	12560.83	1.15	0	75	12613	12576	12503	12466	12393	12595	12485	20	3760	500	9020	10	1	4034800	510	6.24	0.51	12	0.11	2023.00	24621.00	16500	20230622	-23.45	11280	20231101	11.97	12630	0.00	20240110	12180	3.69	20240102	16500	-23.45	20230622	11280	11.97	20231101	0.93	N	221980	500	20 억		46506	N	N	0	N	00	N
64	20240110	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	50	2	0.40	52159410	4153	135.32	12550	12590	12550	16300	8780	12540	12559.45	1.15	0	75	12613	12576	12503	12466	12393	12595	12485	20	3760	500	9020	10	1	4034800	508	6.22	0.51	12	0.10	2023.00	24621.00	16500	20230622	-23.70	11280	20231101	11.61	12590	0.00	20240110	12180	3.37	20240102	16500	-23.70	20230622	11280	11.61	20231101	0.93	N	221980	500	20 억		46506	N	N	0	N	00	N
65	20240110	130933	57	100.00	KOSDAQ		화학	N	N	N	N		N	12590	50	2	0.40	50284520	4004	130.47	12550	12590	12550	16300	8780	12540	12558.57	1.15	0	75	12613	12576	12503	12466	12393	12595	12485	20	3760	500	9020	10	1	4034800	508	6.22	0.51	12	0.10	2023.00	24621.00	16500	20230622	-23.70	11280	20231101	11.61	12590	0.00	20240110	12180	3.37	20240102	16500	-23.70	20230622	11280	11.61	20231101	0.93	N	221980	500	20 억		46506	N	N	0	N	00	N
66	20240110	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	40	2	0.32	48899670	3894	126.88	12550	12590	12550	16300	8780	12540	12557.70	1.15	0	-4	12613	12576	12503	12466	12393	12595	12485	20	3760	500	9020	10	1	4034800	508	6.22	0.51	12	0.10	2023.00	24621.00	16500	20230622	-23.76	11280	20231101	11.52	12590	-0.08	20240110	12180	3.28	20240102	16500	-23.76	20230622	11280	11.52	20231101	0.93	N	221980	500	20 억		46506	N	N	0	N	00	N
67	20240110	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	40	2	0.32	45198610	3600	117.30	12550	12580	12550	16300	8780	12540	12555.17	1.15	0	-4	12613	12576	12503	12466	12393	12595	12485	20	3760	500	9020	10	1	4034800	508	6.22	0.51	12	0.09	2023.00	24621.00	16500	20230622	-23.76	11280	20231101	11.52	12580	0.00	20240110	12180	3.28	20240102	16500	-23.76	20230622	11280	11.52	20231101	0.93	N	221980	500	20 억		46506	N	N	0	N	00	N
68	20240110	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	12580	40	2	0.32	43110350	3434	111.89	12550	12580	12550	16300	8780	12540	12553.97	1.15	0	-4	12613	12576	12503	12466	12393	12595	12485	20	3760	500	9020	10	1	4034800	508	6.22	0.51	12	0.09	2023.00	24621.00	16500	20230622	-23.76	11280	20231101	11.52	12580	0.00	20240110	12180	3.28	20240102	16500	-23.76	20230622	11280	11.52	20231101	0.93	N	221980	500	20 억		46506	N	N	0	N	00	N
69	20240110	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	12550	10	2	0.08	1129530	90	2.93	12550	12560	12550	16300	8780	12540	12550.33	1.15	0	0	12613	12576	12503	12466	12393	12595	12485	20	3760	500	9020	10	1	4034800	506	6.20	0.51	12	0.00	2023.00	24621.00	16500	20230622	-23.94	11280	20231101	11.26	12560	-0.08	20240110	12180	3.04	20240102	16500	-23.94	20230622	11280	11.26	20231101	0.93	N	221980	500	20 억		46506	N	N	0	N	00	N
70	20240109	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	90	2	0.72	38377410	3069	248.30	12440	12540	12430	16180	8720	12450	12504.86	1.15	0	-469	12570	12510	12390	12330	12210	12540	12360	20	3730	500	8960	10	1	4034800	506	6.20	0.51	12	0.08	2023.00	24621.00	16500	20230622	-24.00	11280	20231101	11.17	12540	0.00	20240109	12180	2.96	20240102	16500	-24.00	20230622	11280	11.17	20231101	0.94	N	221980	500	20 억		46506	N	N	0	N	00	N
71	20240109	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	70	2	0.56	38252080	3059	247.49	12440	12540	12430	16180	8720	12450	12504.77	1.15	0	-469	12570	12510	12390	12330	12210	12540	12360	20	3730	500	8960	10	1	4034800	505	6.19	0.51	12	0.08	2023.00	24621.00	16500	20230622	-24.12	11280	20231101	10.99	12540	-0.16	20240109	12180	2.79	20240102	16500	-24.12	20230622	11280	10.99	20231101	0.94	N	221980	500	20 억		46506	N	N	0	N	00	N
72	20240109	140931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	80	2	0.64	37062080	2964	239.81	12440	12530	12430	16180	8720	12450	12504.08	1.15	0	-469	12570	12510	12390	12330	12210	12540	12360	20	3730	500	8960	10	1	4034800	506	6.19	0.51	12	0.07	2023.00	24621.00	16500	20230622	-24.06	11280	20231101	11.08	12530	0.00	20240109	12180	2.87	20240102	16500	-24.06	20230622	11280	11.08	20231101	0.94	N	221980	500	20 억		46506	N	N	0	N	00	N
73	20240109	130931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	80	2	0.64	30000090	2400	194.17	12440	12530	12430	16180	8720	12450	12500.04	1.15	0	0	12570	12510	12390	12330	12210	12540	12360	20	3730	500	8960	10	1	4034800	506	6.19	0.51	12	0.06	2023.00	24621.00	16500	20230622	-24.06	11280	20231101	11.08	12530	0.00	20240109	12180	2.87	20240102	16500	-24.06	20230622	11280	11.08	20231101	0.94	N	221980	500	20 억		46506	N	N	0	N	00	N
74	20240109	120939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	60	2	0.48	21289380	1704	137.86	12440	12510	12430	16180	8720	12450	12493.77	1.15	0	0	12570	12510	12390	12330	12210	12540	12360	20	3730	500	8960	10	1	4034800	505	6.18	0.51	12	0.04	2023.00	24621.00	16500	20230622	-24.18	11280	20231101	10.90	12510	0.00	20240109	12180	2.71	20240102	16500	-24.18	20230622	11280	10.90	20231101	0.94	N	221980	500	20 억		46506	N	N	0	N	00	N
75	20240109	110934	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	50	2	0.40	16314140	1306	105.66	12440	12510	12430	16180	8720	12450	12491.68	1.15	0	0	12570	12510	12390	12330	12210	12540	12360	20	3730	500	8960	10	1	4034800	504	6.18	0.51	12	0.03	2023.00	24621.00	16500	20230622	-24.24	11280	20231101	10.82	12510	-0.08	20240109	12180	2.63	20240102	16500	-24.24	20230622	11280	10.82	20231101	0.94	N	221980	500	20 억		46506	N	N	0	N	00	N
76	20240109	100932	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	50	2	0.40	9343430	748	60.52	12440	12510	12430	16180	8720	12450	12491.22	1.15	0	0	12570	12510	12390	12330	12210	12540	12360	20	3730	500	8960	10	1	4034800	504	6.18	0.51	12	0.02	2023.00	24621.00	16500	20230622	-24.24	11280	20231101	10.82	12510	-0.08	20240109	12180	2.63	20240102	16500	-24.24	20230622	11280	10.82	20231101	0.94	N	221980	500	20 억		46506	N	N	0	N	00	N
77	20240109	090932	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	50	2	0.40	112060	9	0.73	12440	12500	12440	16180	8720	12450	12451.11	1.15	0	0	12570	12510	12390	12330	12210	12540	12360	20	3730	500	8960	10	1	4034800	504	6.18	0.51	12	0.00	2023.00	24621.00	16500	20230622	-24.24	11280	20231101	10.82	12500	0.00	20240109	12180	2.63	20240102	16500	-24.24	20230622	11280	10.82	20231101	0.94	N	221980	500	20 억		46506	N	N	0	N	00	N
78	20240108	160930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	60	2	0.48	15267030	1231	191.74	12390	12450	12270	16100	8680	12390	12402.14	1.15	0	0	12516	12452	12366	12302	12216	12485	12335	20	3710	500	8920	10	1	4034800	502	6.15	0.51	12	0.03	2023.00	24621.00	16500	20230622	-24.55	11280	20231101	10.37	12450	0.00	20240108	12180	2.22	20240102	16500	-24.55	20230622	11280	10.37	20231101	0.93	N	221980	500	20 억		46506	N	N	0	N	00	N
79	20240108	150931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	30	2	0.24	14769030	1191	185.51	12390	12430	12270	16100	8680	12390	12400.53	1.15	0	0	12516	12452	12366	12302	12216	12485	12335	20	3710	500	8920	10	1	4034800	501	6.14	0.50	12	0.03	2023.00	24621.00	16500	20230622	-24.73	11280	20231101	10.11	12430	0.00	20240104	12180	1.97	20240102	16500	-24.73	20230622	11280	10.11	20231101	0.93	N	221980	500	20 억		46506	N	N	0	N	00	N
80	20240108	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	20	2	0.16	8939220	721	112.31	12390	12430	12270	16100	8680	12390	12398.36	1.15	0	0	12516	12452	12366	12302	12216	12485	12335	20	3710	500	8920	10	1	4034800	501	6.13	0.50	12	0.02	2023.00	24621.00	16500	20230622	-24.79	11280	20231101	10.02	12430	0.00	20240104	12180	1.89	20240102	16500	-24.79	20230622	11280	10.02	20231101	0.93	N	221980	500	20 억		46506	N	N	0	N	00	N
81	20240108	130930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	20	2	0.16	8244260	665	103.58	12390	12430	12270	16100	8680	12390	12397.38	1.15	0	0	12516	12452	12366	12302	12216	12485	12335	20	3710	500	8920	10	1	4034800	501	6.13	0.50	12	0.02	2023.00	24621.00	16500	20230622	-24.79	11280	20231101	10.02	12430	0.00	20240104	12180	1.89	20240102	16500	-24.79	20230622	11280	10.02	20231101	0.93	N	221980	500	20 억		46506	N	N	0	N	00	N
82	20240108	120931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	20	2	0.16	3032040	245	38.16	12390	12430	12270	16100	8680	12390	12375.67	1.15	0	0	12516	12452	12366	12302	12216	12485	12335	20	3710	500	8920	10	1	4034800	501	6.13	0.50	12	0.01	2023.00	24621.00	16500	20230622	-24.79	11280	20231101	10.02	12430	0.00	20240104	12180	1.89	20240102	16500	-24.79	20230622	11280	10.02	20231101	0.93	N	221980	500	20 억		46506	N	N	0	N	00	N
83	20240108	110931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	20	2	0.16	2114190	171	26.64	12390	12430	12270	16100	8680	12390	12363.68	1.15	0	0	12516	12452	12366	12302	12216	12485	12335	20	3710	500	8920	10	1	4034800	501	6.13	0.50	12	0.00	2023.00	24621.00	16500	20230622	-24.79	11280	20231101	10.02	12430	0.00	20240104	12180	1.89	20240102	16500	-24.79	20230622	11280	10.02	20231101	0.93	N	221980	500	20 억		46506	N	N	0	N	00	N
84	20240108	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	20	2	0.16	1940570	157	24.45	12390	12430	12270	16100	8680	12390	12360.32	1.15	0	0	12516	12452	12366	12302	12216	12485	12335	20	3710	500	8920	10	1	4034800	501	6.13	0.50	12	0.00	2023.00	24621.00	16500	20230622	-24.79	11280	20231101	10.02	12430	0.00	20240104	12180	1.89	20240102	16500	-24.79	20230622	11280	10.02	20231101	0.93	N	221980	500	20 억		46506	N	N	0	N	00	N
85	20240108	090929	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	40	2	0.32	37210	3	0.47	12390	12430	12390	16100	8680	12390	12403.33	1.15	0	0	12516	12452	12366	12302	12216	12485	12335	20	3710	500	8920	10	1	4034800	502	6.14	0.50	12	0.00	2023.00	24621.00	16500	20230622	-24.67	11280	20231101	10.20	12430	0.00	20240104	12180	2.05	20240102	16500	-24.67	20230622	11280	10.20	20231101	0.93	N	221980	500	20 억		46506	N	N	0	N	00	N
86	20240105	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	20	2	0.16	7942290	642	65.24	12280	12430	12280	16080	8660	12370	12371.17	1.15	0	0	12556	12462	12336	12242	12116	12510	12290	20	3710	500	8900	10	1	4034800	500	6.12	0.50	12	0.02	2023.00	24621.00	16500	20230622	-24.91	11280	20231101	9.84	12430	0.00	20240104	12180	1.72	20240102	16500	-24.91	20230622	11280	9.84	20231101	0.90	N	221980	500	20 억		46506	N	N	0	N	00	N
87	20240105	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	-10	5	-0.08	6654060	538	54.67	12280	12430	12280	16080	8660	12370	12368.14	1.15	0	0	12556	12462	12336	12242	12116	12510	12290	20	3710	500	8900	10	1	4034800	499	6.11	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.09	11280	20231101	9.57	12430	0.00	20240104	12180	1.48	20240102	16500	-25.09	20230622	11280	9.57	20231101	0.90	N	221980	500	20 억		46506	N	N	0	N	00	N
88	20240105	140927	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	0	3	0.00	5355860	433	44.00	12280	12430	12280	16080	8660	12370	12369.19	1.15	0	0	12556	12462	12336	12242	12116	12510	12290	20	3710	500	8900	10	1	4034800	499	6.11	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.03	11280	20231101	9.66	12430	0.00	20240104	12180	1.56	20240102	16500	-25.03	20230622	11280	9.66	20231101	0.90	N	221980	500	20 억		46506	N	N	0	N	00	N
89	20240105	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	0	3	0.00	4539440	367	37.30	12280	12430	12280	16080	8660	12370	12369.05	1.15	0	0	12556	12462	12336	12242	12116	12510	12290	20	3710	500	8900	10	1	4034800	499	6.11	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.03	11280	20231101	9.66	12430	0.00	20240104	12180	1.56	20240102	16500	-25.03	20230622	11280	9.66	20231101	0.90	N	221980	500	20 억		46506	N	N	0	N	00	N
90	20240105	120929	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	10	2	0.08	3685880	298	30.28	12280	12430	12280	16080	8660	12370	12368.72	1.15	0	0	12556	12462	12336	12242	12116	12510	12290	20	3710	500	8900	10	1	4034800	500	6.12	0.50	12	0.01	2023.00	24621.00	16500	20230622	-24.97	11280	20231101	9.75	12430	0.00	20240104	12180	1.64	20240102	16500	-24.97	20230622	11280	9.75	20231101	0.90	N	221980	500	20 억		46506	N	N	0	N	00	N
91	20240105	110927	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	30	2	0.24	1436780	116	11.79	12280	12430	12280	16080	8660	12370	12386.03	1.15	0	0	12556	12462	12336	12242	12116	12510	12290	20	3710	500	8900	10	1	4034800	500	6.13	0.50	12	0.00	2023.00	24621.00	16500	20230622	-24.85	11280	20231101	9.93	12430	0.00	20240104	12180	1.81	20240102	16500	-24.85	20230622	11280	9.93	20231101	0.90	N	221980	500	20 억		46506	N	N	0	N	00	N
92	20240105	100930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	40	2	0.32	86240	7	0.71	12280	12430	12280	16080	8660	12370	12320.00	1.15	0	0	12556	12462	12336	12242	12116	12510	12290	20	3710	500	8900	10	1	4034800	501	6.13	0.50	12	0.00	2023.00	24621.00	16500	20230622	-24.79	11280	20231101	10.02	12430	0.00	20240104	12180	1.89	20240102	16500	-24.79	20230622	11280	10.02	20231101	0.90	N	221980	500	20 억		46506	N	N	0	N	00	N
93	20240105	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	60	2	0.49	73830	6	0.61	12280	12430	12280	16080	8660	12370	12305.00	1.15	0	0	12556	12462	12336	12242	12116	12510	12290	20	3710	500	8900	10	1	4034800	502	6.14	0.50	12	0.00	2023.00	24621.00	16500	20230622	-24.67	11280	20231101	10.20	12430	0.00	20240104	12180	2.05	20240102	16500	-24.67	20230622	11280	10.20	20231101	0.90	N	221980	500	20 억		46506	N	N	0	N	00	N
94	20240104	160924	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	30	2	0.24	12154450	984	38.94	12340	12430	12210	16040	8640	12340	12352.08	1.15	0	1	12500	12420	12330	12250	12160	12460	12290	20	3700	500	8880	10	1	4034800	499	6.11	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.03	11280	20231101	9.66	12430	-0.48	20240104	12180	1.56	20240102	16500	-25.03	20230622	11280	9.66	20231101	0.85	N	221980	500	20 억		46505	N	N	0	N	00	N
95	20240104	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	30	2	0.24	9523830	771	30.51	12340	12430	12210	16040	8640	12340	12352.57	1.15	0	1	12500	12420	12330	12250	12160	12460	12290	20	3700	500	8880	10	1	4034800	499	6.11	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.03	11280	20231101	9.66	12430	-0.48	20240104	12180	1.56	20240102	16500	-25.03	20230622	11280	9.66	20231101	0.85	N	221980	500	20 억		46505	N	N	0	N	00	N
96	20240104	140927	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	40	2	0.32	5111170	414	16.38	12340	12430	12210	16040	8640	12340	12345.82	1.15	0	1	12500	12420	12330	12250	12160	12460	12290	20	3700	500	8880	10	1	4034800	500	6.12	0.50	12	0.01	2023.00	24621.00	16500	20230622	-24.97	11280	20231101	9.75	12430	-0.40	20240104	12180	1.64	20240102	16500	-24.97	20230622	11280	9.75	20231101	0.85	N	221980	500	20 억		46505	N	N	0	N	00	N
97	20240104	130926	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	30	2	0.24	4418310	358	14.17	12340	12430	12210	16040	8640	12340	12341.65	1.15	0	1	12500	12420	12330	12250	12160	12460	12290	20	3700	500	8880	10	1	4034800	499	6.11	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.03	11280	20231101	9.66	12430	-0.48	20240104	12180	1.56	20240102	16500	-25.03	20230622	11280	9.66	20231101	0.85	N	221980	500	20 억		46505	N	N	0	N	00	N
98	20240104	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	40	2	0.32	4158540	337	13.34	12340	12430	12210	16040	8640	12340	12339.88	1.15	0	1	12500	12420	12330	12250	12160	12460	12290	20	3700	500	8880	10	1	4034800	500	6.12	0.50	12	0.01	2023.00	24621.00	16500	20230622	-24.97	11280	20231101	9.75	12430	-0.40	20240104	12180	1.64	20240102	16500	-24.97	20230622	11280	9.75	20231101	0.85	N	221980	500	20 억		46505	N	N	0	N	00	N
99	20240104	110924	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	80	2	0.65	2983970	242	9.58	12340	12430	12210	16040	8640	12340	12330.45	1.15	0	1	12500	12420	12330	12250	12160	12460	12290	20	3700	500	8880	10	1	4034800	501	6.14	0.50	12	0.01	2023.00	24621.00	16500	20230622	-24.73	11280	20231101	10.11	12430	-0.08	20240104	12180	1.97	20240102	16500	-24.73	20230622	11280	10.11	20231101	0.85	N	221980	500	20 억		46505	N	N	0	N	00	N
100	20240104	100923	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	90	2	0.73	2389210	194	7.68	12340	12430	12210	16040	8640	12340	12315.52	1.15	0	2	12500	12420	12330	12250	12160	12460	12290	20	3700	500	8880	10	1	4034800	502	6.14	0.50	12	0.00	2023.00	24621.00	16500	20230622	-24.67	11280	20231101	10.20	12430	0.00	20240104	12180	2.05	20240102	16500	-24.67	20230622	11280	10.20	20231101	0.85	N	221980	500	20 억		46505	N	N	0	N	00	N
101	20240104	090927	57	100.00	KOSDAQ		화학	N	N	N	N		N	12210	-130	5	-1.05	1100880	90	3.56	12340	12340	12210	16040	8640	12340	12232.00	1.15	0	2	12500	12420	12330	12250	12160	12460	12290	20	3700	500	8880	10	1	4034800	493	6.04	0.50	12	0.00	2023.00	24621.00	16500	20230622	-26.00	11280	20231101	8.24	12410	-1.61	20240103	12180	0.25	20240102	16500	-26.00	20230622	11280	8.24	20231101	0.85	N	221980	500	20 억		46505	N	N	0	N	00	N
102	20240103	160923	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	-20	5	-0.16	31157310	2527	55.76	12240	12410	12240	16060	8660	12360	12329.76	1.15	0	-10	12506	12432	12306	12232	12106	12470	12270	20	3700	500	8890	10	1	4034800	498	6.10	0.50	12	0.06	2023.00	24621.00	16500	20230622	-25.21	11280	20231101	9.40	12410	-0.56	20240103	12180	1.31	20240102	16500	-25.21	20230622	11280	9.40	20231101	0.87	N	221980	500	20 억		46515	N	N	0	N	00	N
103	20240103	150920	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	-30	5	-0.24	25395860	2059	45.43	12240	12410	12240	16060	8660	12360	12334.07	1.15	0	0	12506	12432	12306	12232	12106	12470	12270	20	3700	500	8890	10	1	4034800	497	6.09	0.50	12	0.05	2023.00	24621.00	16500	20230622	-25.27	11280	20231101	9.31	12410	-0.64	20240103	12180	1.23	20240102	16500	-25.27	20230622	11280	9.31	20231101	0.87	N	221980	500	20 억		46515	N	N	0	N	00	N
104	20240103	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-10	5	-0.08	25174200	2041	45.04	12240	12410	12240	16060	8660	12360	12334.25	1.15	0	0	12506	12432	12306	12232	12106	12470	12270	20	3700	500	8890	10	1	4034800	498	6.10	0.50	12	0.05	2023.00	24621.00	16500	20230622	-25.15	11280	20231101	9.49	12410	-0.48	20240103	12180	1.40	20240102	16500	-25.15	20230622	11280	9.49	20231101	0.87	N	221980	500	20 억		46515	N	N	0	N	00	N
105	20240103	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-10	5	-0.08	20254340	1641	36.21	12240	12410	12240	16060	8660	12360	12342.68	1.15	0	0	12506	12432	12306	12232	12106	12470	12270	20	3700	500	8890	10	1	4034800	498	6.10	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.15	11280	20231101	9.49	12410	-0.48	20240103	12180	1.40	20240102	16500	-25.15	20230622	11280	9.49	20231101	0.87	N	221980	500	20 억		46515	N	N	0	N	00	N
106	20240103	120924	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-10	5	-0.08	16752520	1357	29.94	12240	12410	12240	16060	8660	12360	12345.26	1.15	0	0	12506	12432	12306	12232	12106	12470	12270	20	3700	500	8890	10	1	4034800	498	6.10	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.15	11280	20231101	9.49	12410	-0.48	20240103	12180	1.40	20240102	16500	-25.15	20230622	11280	9.49	20231101	0.87	N	221980	500	20 억		46515	N	N	0	N	00	N
107	20240103	110920	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-10	5	-0.08	13950200	1130	24.93	12240	12410	12240	16060	8660	12360	12345.31	1.15	0	0	12506	12432	12306	12232	12106	12470	12270	20	3700	500	8890	10	1	4034800	498	6.10	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.15	11280	20231101	9.49	12410	-0.48	20240103	12180	1.40	20240102	16500	-25.15	20230622	11280	9.49	20231101	0.87	N	221980	500	20 억		46515	N	N	0	N	00	N
108	20240103	100920	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-10	5	-0.08	5528890	448	9.89	12240	12410	12240	16060	8660	12360	12341.27	1.15	0	0	12506	12432	12306	12232	12106	12470	12270	20	3700	500	8890	10	1	4034800	498	6.10	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.15	11280	20231101	9.49	12410	-0.48	20240103	12180	1.40	20240102	16500	-25.15	20230622	11280	9.49	20231101	0.87	N	221980	500	20 억		46515	N	N	0	N	00	N
109	20240103	090920	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	0	3	0.00	885690	72	1.59	12240	12410	12240	16060	8660	12360	12301.25	1.15	0	0	12506	12432	12306	12232	12106	12470	12270	20	3700	500	8890	10	1	4034800	499	6.11	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.09	11280	20231101	9.57	12410	-0.40	20240103	12180	1.48	20240102	16500	-25.09	20230622	11280	9.57	20231101	0.87	N	221980	500	20 억		46515	N	N	0	N	00	N
110	20240102	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	60	2	0.49	55529850	4532	76.70	12290	12380	12180	15990	8610	12300	12252.84	1.15	0	-175	12546	12422	12316	12192	12086	12370	12140	20	3690	500	8850	10	1	4034800	499	6.11	0.50	12	0.11	2023.00	24621.00	16500	20230622	-25.09	11280	20231101	9.57	12380	-0.16	20240102	12180	1.48	20240102	16500	-25.09	20230622	11280	9.57	20231101	0.86	N	221980	500	20 억		46518	N	N	0	N	00	N
111	20240102	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	50	2	0.41	55480430	4528	76.63	12290	12380	12180	15990	8610	12300	12252.75	1.15	0	-175	12546	12422	12316	12192	12086	12370	12140	20	3690	500	8850	10	1	4034800	498	6.10	0.50	12	0.11	2023.00	24621.00	16500	20230622	-25.15	11280	20231101	9.49	12380	-0.24	20240102	12180	1.40	20240102	16500	-25.15	20230622	11280	9.49	20231101	0.86	N	221980	500	20 억		46518	N	N	0	N	00	N
112	20240102	140919	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	50	2	0.41	42311210	3460	58.55	12290	12380	12180	15990	8610	12300	12228.67	1.15	0	-175	12546	12422	12316	12192	12086	12370	12140	20	3690	500	8850	10	1	4034800	498	6.10	0.50	12	0.09	2023.00	24621.00	16500	20230622	-25.15	11280	20231101	9.49	12380	-0.24	20240102	12180	1.40	20240102	16500	-25.15	20230622	11280	9.49	20231101	0.86	N	221980	500	20 억		46518	N	N	0	N	00	N
113	20240102	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	0	3	0.00	40206710	3289	55.66	12290	12300	12180	15990	8610	12300	12224.60	1.15	0	-175	12546	12422	12316	12192	12086	12370	12140	20	3690	500	8850	10	1	4034800	496	6.08	0.50	12	0.08	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	12300	0.00	20240102	12180	0.99	20240102	16500	-25.45	20230622	11280	9.04	20231101	0.86	N	221980	500	20 억		46518	N	N	0	N	00	N
114	20240102	120911	57	100.00	KOSDAQ		화학	N	N	N	N		N	12280	-20	5	-0.16	32655720	2675	45.27	12290	12290	12180	15990	8610	12300	12207.75	1.15	0	-23	12546	12422	12316	12192	12086	12370	12140	20	3690	500	8850	10	1	4034800	495	6.07	0.50	12	0.07	2023.00	24621.00	16500	20230622	-25.58	11280	20231101	8.87	12290	-0.08	20240102	12180	0.82	20240102	16500	-25.58	20230622	11280	8.87	20231101	0.86	N	221980	500	20 억		46518	N	N	0	N	00	N
115	20240102	110912	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	-10	5	-0.08	31919920	2615	44.25	12290	12290	12180	15990	8610	12300	12206.47	1.15	0	0	12546	12422	12316	12192	12086	12370	12140	20	3690	500	8850	10	1	4034800	496	6.08	0.50	12	0.06	2023.00	24621.00	16500	20230622	-25.52	11280	20231101	8.95	12290	0.00	20240102	12180	0.90	20240102	16500	-25.52	20230622	11280	8.95	20231101	0.86	N	221980	500	20 억		46518	N	N	0	N	00	N
116	20240102	100903	57	100.00	KOSDAQ		화학	N	N	N	N		N	12220	-80	5	-0.65	4116740	336	5.69	12290	12290	12200	15990	8610	12300	12252.20	1.15	0	0	12546	12422	12316	12192	12086	12370	12140	20	3690	500	8850	10	1	4034800	493	6.04	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.94	11280	20231101	8.33	12290	-0.57	20240102	12200	0.16	20240102	16500	-25.94	20230622	11280	8.33	20231101	0.86	N	221980	500	20 억		46518	N	N	0	N	00	N
117	20240102	090852	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	0	3	0.00	0	0	0.00	0	0	0	15990	8610	12300	0.00	1.15	0	0	12546	12422	12316	12192	12086	12370	12140	20	3690	500	8850	10	1	4034800	496	6.08	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	0	0.00	0	0	0.00	0	16500	-25.45	20230622	11280	9.04	20231101	0.86	N	221980	500	20 억		46518	N	N	0	N	00	N