KissMeData/265740/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	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	8790	-190	5	-2.12	152894260	17206	32.77	8910	8980	8790	11670	6290	8980	8886.10	0.18	0	1858	9146	9062	8906	8822	8666	9105	8865	9	2690	100	6460	10	1	8931800	785	41.86	1.37	12	0.19	210.00	6412.00	10720	20230609	-18.00	7510	20230727	17.04	9040	-2.77	20240104	8480	3.66	20240112	10720	-18.00	20230609	7510	17.04	20230727	0.94	N	265740	100	8 억		15832	N	N	0	N	00	N
3	20240123	111049	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	-110	5	-1.22	121068120	13607	25.92	8910	8980	8850	11670	6290	8980	8897.49	0.18	0	1917	9146	9062	8906	8822	8666	9105	8865	9	2690	100	6460	10	1	8931800	792	42.24	1.38	12	0.15	210.00	6412.00	10720	20230609	-17.26	7510	20230727	18.11	9040	-1.88	20240104	8480	4.60	20240112	10720	-17.26	20230609	7510	18.11	20230727	0.94	N	265740	100	8 억		15832	N	N	0	N	00	N
4	20240123	101049	57	100.00	KOSDAQ		화학	N	N	N	N		N	8930	-50	5	-0.56	106560550	11971	22.80	8910	8980	8850	11670	6290	8980	8901.56	0.18	0	1929	9146	9062	8906	8822	8666	9105	8865	9	2690	100	6460	10	1	8931800	798	42.52	1.39	12	0.13	210.00	6412.00	10720	20230609	-16.70	7510	20230727	18.91	9040	-1.22	20240104	8480	5.31	20240112	10720	-16.70	20230609	7510	18.91	20230727	0.94	N	265740	100	8 억		15832	N	N	0	N	00	N
5	20240123	091050	57	100.00	KOSDAQ		화학	N	N	N	N		N	8920	-60	5	-0.67	19542090	2198	4.19	8910	8960	8860	11670	6290	8980	8890.85	0.18	0	337	9146	9062	8906	8822	8666	9105	8865	9	2690	100	6460	10	1	8931800	797	42.48	1.39	12	0.02	210.00	6412.00	10720	20230609	-16.79	7510	20230727	18.77	9040	-1.33	20240104	8480	5.19	20240112	10720	-16.79	20230609	7510	18.77	20230727	0.94	N	265740	100	8 억		15832	N	N	0	N	00	N
6	20240119	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	8860	10	2	0.11	161960620	18300	97.86	8900	8940	8800	11500	6200	8850	8850.29	0.17	0	1268	8963	8906	8793	8736	8623	8935	8765	9	2650	100	6370	10	1	8931800	791	42.19	1.38	12	0.20	210.00	6412.00	10720	20230609	-17.35	7510	20230727	17.98	9040	-1.99	20240104	8480	4.48	20240112	10720	-17.35	20230609	7510	17.98	20230727	0.94	N	265740	100	8 억		15238	N	N	0	N	00	N
7	20240119	151046	57	100.00	KOSDAQ		화학	N	N	N	N		N	8840	-10	5	-0.11	144639750	16340	87.38	8900	8940	8810	11500	6200	8850	8851.88	0.17	0	1088	8963	8906	8793	8736	8623	8935	8765	9	2650	100	6370	10	1	8931800	790	42.10	1.38	12	0.18	210.00	6412.00	10720	20230609	-17.54	7510	20230727	17.71	9040	-2.21	20240104	8480	4.25	20240112	10720	-17.54	20230609	7510	17.71	20230727	0.94	N	265740	100	8 억		15238	N	N	0	N	00	N
8	20240119	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	-20	5	-0.23	124602600	14071	75.24	8900	8940	8810	11500	6200	8850	8855.28	0.17	0	1121	8963	8906	8793	8736	8623	8935	8765	9	2650	100	6370	10	1	8931800	789	42.05	1.38	12	0.16	210.00	6412.00	10720	20230609	-17.63	7510	20230727	17.58	9040	-2.32	20240104	8480	4.13	20240112	10720	-17.63	20230609	7510	17.58	20230727	0.94	N	265740	100	8 억		15238	N	N	0	N	00	N
9	20240119	131044	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	-20	5	-0.23	108415960	12238	65.44	8900	8940	8810	11500	6200	8850	8858.96	0.17	0	1218	8963	8906	8793	8736	8623	8935	8765	9	2650	100	6370	10	1	8931800	789	42.05	1.38	12	0.14	210.00	6412.00	10720	20230609	-17.63	7510	20230727	17.58	9040	-2.32	20240104	8480	4.13	20240112	10720	-17.63	20230609	7510	17.58	20230727	0.94	N	265740	100	8 억		15238	N	N	0	N	00	N
10	20240119	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	-30	5	-0.34	105118970	11864	63.44	8900	8940	8810	11500	6200	8850	8860.33	0.17	0	1218	8963	8906	8793	8736	8623	8935	8765	9	2650	100	6370	10	1	8931800	788	42.00	1.38	12	0.13	210.00	6412.00	10720	20230609	-17.72	7510	20230727	17.44	9040	-2.43	20240104	8480	4.01	20240112	10720	-17.72	20230609	7510	17.44	20230727	0.94	N	265740	100	8 억		15238	N	N	0	N	00	N
11	20240119	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	-20	5	-0.23	89263580	10068	53.84	8900	8940	8830	11500	6200	8850	8866.07	0.17	0	1189	8963	8906	8793	8736	8623	8935	8765	9	2650	100	6370	10	1	8931800	789	42.05	1.38	12	0.11	210.00	6412.00	10720	20230609	-17.63	7510	20230727	17.58	9040	-2.32	20240104	8480	4.13	20240112	10720	-17.63	20230609	7510	17.58	20230727	0.94	N	265740	100	8 억		15238	N	N	0	N	00	N
12	20240119	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	8850	0	3	0.00	49738320	5598	29.93	8900	8940	8850	11500	6200	8850	8885.02	0.17	0	1386	8963	8906	8793	8736	8623	8935	8765	9	2650	100	6370	10	1	8931800	790	42.14	1.38	12	0.06	210.00	6412.00	10720	20230609	-17.44	7510	20230727	17.84	9040	-2.10	20240104	8480	4.36	20240112	10720	-17.44	20230609	7510	17.84	20230727	0.94	N	265740	100	8 억		15238	N	N	0	N	00	N
13	20240119	091044	57	100.00	KOSDAQ		화학	N	N	N	N		N	8930	80	2	0.90	28138280	3163	16.91	8900	8940	8860	11500	6200	8850	8896.07	0.17	0	1402	8963	8906	8793	8736	8623	8935	8765	9	2650	100	6370	10	1	8931800	798	42.52	1.39	12	0.04	210.00	6412.00	10720	20230609	-16.70	7510	20230727	18.91	9040	-1.22	20240104	8480	5.31	20240112	10720	-16.70	20230609	7510	18.91	20230727	0.94	N	265740	100	8 억		15238	N	N	0	N	00	N
14	20240118	161042	57	100.00	KOSDAQ		화학	N	N	N	N		N	8850	90	2	1.03	163612270	18564	60.35	8690	8850	8680	11380	6140	8760	8813.38	0.17	0	429	9113	8936	8723	8546	8333	8830	8440	9	2620	100	6300	10	1	8931800	790	42.14	1.38	12	0.21	210.00	6412.00	10720	20230609	-17.44	7510	20230727	17.84	9040	-2.10	20240104	8480	4.36	20240112	10720	-17.44	20230609	7510	17.84	20230727	0.94	N	265740	100	8 억		14805	N	N	0	N	00	N
15	20240118	151042	57	100.00	KOSDAQ		화학	N	N	N	N		N	8810	50	2	0.57	142607630	16190	52.64	8690	8850	8680	11380	6140	8760	8808.38	0.17	0	147	9113	8936	8723	8546	8333	8830	8440	9	2620	100	6300	10	1	8931800	787	41.95	1.37	12	0.18	210.00	6412.00	10720	20230609	-17.82	7510	20230727	17.31	9040	-2.54	20240104	8480	3.89	20240112	10720	-17.82	20230609	7510	17.31	20230727	0.94	N	265740	100	8 억		14805	N	N	0	N	00	N
16	20240118	141043	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	60	2	0.68	129606450	14716	47.84	8690	8850	8680	11380	6140	8760	8807.18	0.17	0	123	9113	8936	8723	8546	8333	8830	8440	9	2620	100	6300	10	1	8931800	788	42.00	1.38	12	0.16	210.00	6412.00	10720	20230609	-17.72	7510	20230727	17.44	9040	-2.43	20240104	8480	4.01	20240112	10720	-17.72	20230609	7510	17.44	20230727	0.94	N	265740	100	8 억		14805	N	N	0	N	00	N
17	20240118	131041	57	100.00	KOSDAQ		화학	N	N	N	N		N	8840	80	2	0.91	98964050	11239	36.54	8690	8850	8680	11380	6140	8760	8805.41	0.17	0	146	9113	8936	8723	8546	8333	8830	8440	9	2620	100	6300	10	1	8931800	790	42.10	1.38	12	0.13	210.00	6412.00	10720	20230609	-17.54	7510	20230727	17.71	9040	-2.21	20240104	8480	4.25	20240112	10720	-17.54	20230609	7510	17.71	20230727	0.94	N	265740	100	8 억		14805	N	N	0	N	00	N
18	20240118	121044	57	100.00	KOSDAQ		화학	N	N	N	N		N	8790	30	2	0.34	80599710	9157	29.77	8690	8850	8680	11380	6140	8760	8801.98	0.17	0	312	9113	8936	8723	8546	8333	8830	8440	9	2620	100	6300	10	1	8931800	785	41.86	1.37	12	0.10	210.00	6412.00	10720	20230609	-18.00	7510	20230727	17.04	9040	-2.77	20240104	8480	3.66	20240112	10720	-18.00	20230609	7510	17.04	20230727	0.94	N	265740	100	8 억		14805	N	N	0	N	00	N
19	20240118	111044	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	60	2	0.68	60065800	6828	22.20	8690	8850	8680	11380	6140	8760	8796.98	0.17	0	339	9113	8936	8723	8546	8333	8830	8440	9	2620	100	6300	10	1	8931800	788	42.00	1.38	12	0.08	210.00	6412.00	10720	20230609	-17.72	7510	20230727	17.44	9040	-2.43	20240104	8480	4.01	20240112	10720	-17.72	20230609	7510	17.44	20230727	0.94	N	265740	100	8 억		14805	N	N	0	N	00	N
20	20240118	101039	57	100.00	KOSDAQ		화학	N	N	N	N		N	8830	70	2	0.80	40063580	4563	14.83	8690	8850	8680	11380	6140	8760	8780.10	0.17	0	585	9113	8936	8723	8546	8333	8830	8440	9	2620	100	6300	10	1	8931800	789	42.05	1.38	12	0.05	210.00	6412.00	10720	20230609	-17.63	7510	20230727	17.58	9040	-2.32	20240104	8480	4.13	20240112	10720	-17.63	20230609	7510	17.58	20230727	0.94	N	265740	100	8 억		14805	N	N	0	N	00	N
21	20240118	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	8680	-80	5	-0.91	3901790	449	1.46	8690	8750	8680	11380	6140	8760	8689.96	0.17	0	86	9113	8936	8723	8546	8333	8830	8440	9	2620	100	6300	10	1	8931800	775	41.33	1.35	12	0.01	210.00	6412.00	10720	20230609	-19.03	7510	20230727	15.58	9040	-3.98	20240104	8480	2.36	20240112	10720	-19.03	20230609	7510	15.58	20230727	0.94	N	265740	100	8 억		14805	N	N	0	N	00	N
22	20240117	161038	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	-90	5	-1.02	268523130	30759	161.92	8900	8900	8510	11500	6200	8850	8729.85	0.23	0	-6065	8983	8916	8783	8716	8583	8950	8750	9	2650	100	6370	10	1	8931800	782	41.71	1.37	12	0.34	210.00	6412.00	10720	20230609	-18.28	7510	20230727	16.64	9040	-3.10	20240104	8480	3.30	20240112	10720	-18.28	20230609	7510	16.64	20230727	0.91	N	265740	100	8 억		20860	N	N	0	N	00	N
23	20240117	151041	57	100.00	KOSDAQ		화학	N	N	N	N		N	8810	-40	5	-0.45	260497690	29843	157.10	8900	8900	8510	11500	6200	8850	8728.94	0.23	0	-5971	8983	8916	8783	8716	8583	8950	8750	9	2650	100	6370	10	1	8931800	787	41.95	1.37	12	0.33	210.00	6412.00	10720	20230609	-17.82	7510	20230727	17.31	9040	-2.54	20240104	8480	3.89	20240112	10720	-17.82	20230609	7510	17.31	20230727	0.91	N	265740	100	8 억		20860	N	N	0	N	00	N
24	20240117	141038	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	-250	5	-2.82	198951520	22825	120.16	8900	8900	8510	11500	6200	8850	8716.39	0.23	0	-3804	8983	8916	8783	8716	8583	8950	8750	9	2650	100	6370	10	1	8931800	768	40.95	1.34	12	0.26	210.00	6412.00	10720	20230609	-19.78	7510	20230727	14.51	9040	-4.87	20240104	8480	1.42	20240112	10720	-19.78	20230609	7510	14.51	20230727	0.91	N	265740	100	8 억		20860	N	N	0	N	00	N
25	20240117	131038	57	100.00	KOSDAQ		화학	N	N	N	N		N	8680	-170	5	-1.92	147766240	16878	88.85	8900	8900	8560	11500	6200	8850	8754.96	0.23	0	-2063	8983	8916	8783	8716	8583	8950	8750	9	2650	100	6370	10	1	8931800	775	41.33	1.35	12	0.19	210.00	6412.00	10720	20230609	-19.03	7510	20230727	15.58	9040	-3.98	20240104	8480	2.36	20240112	10720	-19.03	20230609	7510	15.58	20230727	0.91	N	265740	100	8 억		20860	N	N	0	N	00	N
26	20240117	121041	57	100.00	KOSDAQ		화학	N	N	N	N		N	8770	-80	5	-0.90	118512560	13496	71.05	8900	8900	8720	11500	6200	8850	8781.31	0.23	0	-1047	8983	8916	8783	8716	8583	8950	8750	9	2650	100	6370	10	1	8931800	783	41.76	1.37	12	0.15	210.00	6412.00	10720	20230609	-18.19	7510	20230727	16.78	9040	-2.99	20240104	8480	3.42	20240112	10720	-18.19	20230609	7510	16.78	20230727	0.91	N	265740	100	8 억		20860	N	N	0	N	00	N
27	20240117	111042	57	100.00	KOSDAQ		화학	N	N	N	N		N	8770	-80	5	-0.90	105823080	12043	63.40	8900	8900	8730	11500	6200	8850	8787.10	0.23	0	-710	8983	8916	8783	8716	8583	8950	8750	9	2650	100	6370	10	1	8931800	783	41.76	1.37	12	0.13	210.00	6412.00	10720	20230609	-18.19	7510	20230727	16.78	9040	-2.99	20240104	8480	3.42	20240112	10720	-18.19	20230609	7510	16.78	20230727	0.91	N	265740	100	8 억		20860	N	N	0	N	00	N
28	20240117	101039	57	100.00	KOSDAQ		화학	N	N	N	N		N	8760	-90	5	-1.02	78123570	8875	46.72	8900	8900	8740	11500	6200	8850	8802.66	0.23	0	-573	8983	8916	8783	8716	8583	8950	8750	9	2650	100	6370	10	1	8931800	782	41.71	1.37	12	0.10	210.00	6412.00	10720	20230609	-18.28	7510	20230727	16.64	9040	-3.10	20240104	8480	3.30	20240112	10720	-18.28	20230609	7510	16.64	20230727	0.91	N	265740	100	8 억		20860	N	N	0	N	00	N
29	20240117	091041	57	100.00	KOSDAQ		화학	N	N	N	N		N	8870	20	2	0.23	17531290	1974	10.39	8900	8900	8840	11500	6200	8850	8881.10	0.23	0	-653	8983	8916	8783	8716	8583	8950	8750	9	2650	100	6370	10	1	8931800	792	42.24	1.38	12	0.02	210.00	6412.00	10720	20230609	-17.26	7510	20230727	18.11	9040	-1.88	20240104	8480	4.60	20240112	10720	-17.26	20230609	7510	18.11	20230727	0.91	N	265740	100	8 억		20860	N	N	0	N	00	N
30	20240116	161037	57	100.00	KOSDAQ		화학	N	N	N	N		N	8850	80	2	0.91	166581760	18972	172.18	8750	8850	8650	11400	6140	8770	8780.38	0.25	0	-1532	8896	8832	8706	8642	8516	8865	8675	9	2630	100	6310	10	1	8931800	790	42.14	1.38	12	0.21	210.00	6412.00	10720	20230609	-17.44	7510	20230727	17.84	9040	-2.10	20240104	8480	4.36	20240112	10720	-17.44	20230609	7510	17.84	20230727	0.97	N	265740	100	8 억		22191	N	N	0	N	00	N
31	20240116	151034	57	100.00	KOSDAQ		화학	N	N	N	N		N	8810	40	2	0.46	129305310	14753	133.89	8750	8850	8650	11400	6140	8770	8764.68	0.25	0	-1503	8896	8832	8706	8642	8516	8865	8675	9	2630	100	6310	10	1	8931800	787	41.95	1.37	12	0.17	210.00	6412.00	10720	20230609	-17.82	7510	20230727	17.31	9040	-2.54	20240104	8480	3.89	20240112	10720	-17.82	20230609	7510	17.31	20230727	0.97	N	265740	100	8 억		22191	N	N	0	N	00	N
32	20240116	141037	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	50	2	0.57	111956160	12783	116.01	8750	8850	8650	11400	6140	8770	8758.21	0.25	0	-1264	8896	8832	8706	8642	8516	8865	8675	9	2630	100	6310	10	1	8931800	788	42.00	1.38	12	0.14	210.00	6412.00	10720	20230609	-17.72	7510	20230727	17.44	9040	-2.43	20240104	8480	4.01	20240112	10720	-17.72	20230609	7510	17.44	20230727	0.97	N	265740	100	8 억		22191	N	N	0	N	00	N
33	20240116	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	-20	5	-0.23	52246860	5993	54.39	8750	8770	8650	11400	6140	8770	8717.98	0.25	0	-1342	8896	8832	8706	8642	8516	8865	8675	9	2630	100	6310	10	1	8931800	782	41.67	1.36	12	0.07	210.00	6412.00	10720	20230609	-18.38	7510	20230727	16.51	9040	-3.21	20240104	8480	3.18	20240112	10720	-18.38	20230609	7510	16.51	20230727	0.97	N	265740	100	8 억		22191	N	N	0	N	00	N
34	20240116	121036	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	-20	5	-0.23	38049910	4368	39.64	8750	8770	8650	11400	6140	8770	8711.06	0.25	0	-1178	8896	8832	8706	8642	8516	8865	8675	9	2630	100	6310	10	1	8931800	782	41.67	1.36	12	0.05	210.00	6412.00	10720	20230609	-18.38	7510	20230727	16.51	9040	-3.21	20240104	8480	3.18	20240112	10720	-18.38	20230609	7510	16.51	20230727	0.97	N	265740	100	8 억		22191	N	N	0	N	00	N
35	20240116	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	-20	5	-0.23	28990070	3329	30.21	8750	8770	8650	11400	6140	8770	8708.34	0.25	0	-983	8896	8832	8706	8642	8516	8865	8675	9	2630	100	6310	10	1	8931800	782	41.67	1.36	12	0.04	210.00	6412.00	10720	20230609	-18.38	7510	20230727	16.51	9040	-3.21	20240104	8480	3.18	20240112	10720	-18.38	20230609	7510	16.51	20230727	0.97	N	265740	100	8 억		22191	N	N	0	N	00	N
36	20240116	101035	57	100.00	KOSDAQ		화학	N	N	N	N		N	8690	-80	5	-0.91	19115500	2197	19.94	8750	8770	8650	11400	6140	8770	8700.73	0.25	0	-563	8896	8832	8706	8642	8516	8865	8675	9	2630	100	6310	10	1	8931800	776	41.38	1.36	12	0.02	210.00	6412.00	10720	20230609	-18.94	7510	20230727	15.71	9040	-3.87	20240104	8480	2.48	20240112	10720	-18.94	20230609	7510	15.71	20230727	0.97	N	265740	100	8 억		22191	N	N	0	N	00	N
37	20240116	091033	57	100.00	KOSDAQ		화학	N	N	N	N		N	8770	0	3	0.00	1870400	214	1.94	8750	8770	8710	11400	6140	8770	8740.19	0.25	0	-35	8896	8832	8706	8642	8516	8865	8675	9	2630	100	6310	10	1	8931800	783	41.76	1.37	12	0.00	210.00	6412.00	10720	20230609	-18.19	7510	20230727	16.78	9040	-2.99	20240104	8480	3.42	20240112	10720	-18.19	20230609	7510	16.78	20230727	0.97	N	265740	100	8 억		22191	N	N	0	N	00	N
38	20240115	161033	57	100.00	KOSDAQ		화학	N	N	N	N		N	8770	120	2	1.39	95559520	11019	76.83	8650	8770	8580	11240	6060	8650	8670.84	0.24	0	509	8963	8806	8643	8486	8323	8725	8405	9	2590	100	6220	10	1	8931800	783	41.76	1.37	12	0.12	210.00	6412.00	10720	20230609	-18.19	7510	20230727	16.78	9040	-2.99	20240104	8480	3.42	20240112	10720	-18.19	20230609	7510	16.78	20230727	0.98	N	265740	100	8 억		21700	N	N	0	N	00	N
39	20240115	151034	57	100.00	KOSDAQ		화학	N	N	N	N		N	8700	50	2	0.58	86036310	9933	69.26	8650	8740	8580	11240	6060	8650	8661.66	0.24	0	509	8963	8806	8643	8486	8323	8725	8405	9	2590	100	6220	10	1	8931800	777	41.43	1.36	12	0.11	210.00	6412.00	10720	20230609	-18.84	7510	20230727	15.85	9040	-3.76	20240104	8480	2.59	20240112	10720	-18.84	20230609	7510	15.85	20230727	0.98	N	265740	100	8 억		21700	N	N	0	N	00	N
40	20240115	141033	57	100.00	KOSDAQ		화학	N	N	N	N		N	8700	50	2	0.58	64148350	7417	51.72	8650	8700	8580	11240	6060	8650	8648.83	0.24	0	1141	8963	8806	8643	8486	8323	8725	8405	9	2590	100	6220	10	1	8931800	777	41.43	1.36	12	0.08	210.00	6412.00	10720	20230609	-18.84	7510	20230727	15.85	9040	-3.76	20240104	8480	2.59	20240112	10720	-18.84	20230609	7510	15.85	20230727	0.98	N	265740	100	8 억		21700	N	N	0	N	00	N
41	20240115	131032	57	100.00	KOSDAQ		화학	N	N	N	N		N	8690	40	2	0.46	38161140	4416	30.79	8650	8700	8580	11240	6060	8650	8641.56	0.24	0	432	8963	8806	8643	8486	8323	8725	8405	9	2590	100	6220	10	1	8931800	776	41.38	1.36	12	0.05	210.00	6412.00	10720	20230609	-18.94	7510	20230727	15.71	9040	-3.87	20240104	8480	2.48	20240112	10720	-18.94	20230609	7510	15.71	20230727	0.98	N	265740	100	8 억		21700	N	N	0	N	00	N
42	20240115	121032	57	100.00	KOSDAQ		화학	N	N	N	N		N	8660	10	2	0.12	35281520	4084	28.48	8650	8700	8580	11240	6060	8650	8638.96	0.24	0	425	8963	8806	8643	8486	8323	8725	8405	9	2590	100	6220	10	1	8931800	773	41.24	1.35	12	0.05	210.00	6412.00	10720	20230609	-19.22	7510	20230727	15.31	9040	-4.20	20240104	8480	2.12	20240112	10720	-19.22	20230609	7510	15.31	20230727	0.98	N	265740	100	8 억		21700	N	N	0	N	00	N
43	20240115	111033	57	100.00	KOSDAQ		화학	N	N	N	N		N	8670	20	2	0.23	22750100	2638	18.39	8650	8680	8580	11240	6060	8650	8624.00	0.24	0	336	8963	8806	8643	8486	8323	8725	8405	9	2590	100	6220	10	1	8931800	774	41.29	1.35	12	0.03	210.00	6412.00	10720	20230609	-19.12	7510	20230727	15.45	9040	-4.09	20240104	8480	2.24	20240112	10720	-19.12	20230609	7510	15.45	20230727	0.98	N	265740	100	8 억		21700	N	N	0	N	00	N
44	20240115	101028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8660	10	2	0.12	19226510	2231	15.56	8650	8680	8580	11240	6060	8650	8617.89	0.24	0	284	8963	8806	8643	8486	8323	8725	8405	9	2590	100	6220	10	1	8931800	773	41.24	1.35	12	0.02	210.00	6412.00	10720	20230609	-19.22	7510	20230727	15.31	9040	-4.20	20240104	8480	2.12	20240112	10720	-19.22	20230609	7510	15.31	20230727	0.98	N	265740	100	8 억		21700	N	N	0	N	00	N
45	20240115	091031	57	100.00	KOSDAQ		화학	N	N	N	N		N	8640	-10	5	-0.12	5575320	646	4.50	8650	8680	8600	11240	6060	8650	8630.53	0.24	0	-54	8963	8806	8643	8486	8323	8725	8405	9	2590	100	6220	10	1	8931800	772	41.14	1.35	12	0.01	210.00	6412.00	10720	20230609	-19.40	7510	20230727	15.05	9040	-4.42	20240104	8480	1.89	20240112	10720	-19.40	20230609	7510	15.05	20230727	0.98	N	265740	100	8 억		21700	N	N	0	N	00	N
46	20240112	161043	57	100.00	KOSDAQ		화학	N	N	N	N		N	8650	-60	5	-0.69	122162490	14283	145.66	8700	8800	8480	11320	6100	8710	8551.40	0.24	0	317	8876	8792	8746	8662	8616	8770	8640	9	2610	100	6270	10	1	8931800	773	41.19	1.35	12	0.16	210.00	6412.00	10720	20230609	-19.31	7510	20230727	15.18	9040	-4.31	20240104	8480	2.00	20240112	10720	-19.31	20230609	7510	15.18	20230727	1.04	N	265740	100	8 억		21393	N	N	0	N	00	N
47	20240112	151030	57	100.00	KOSDAQ		화학	N	N	N	N		N	8520	-190	5	-2.18	108811130	12721	129.73	8700	8800	8480	11320	6100	8710	8553.66	0.24	0	-350	8876	8792	8746	8662	8616	8770	8640	9	2610	100	6270	10	1	8931800	761	40.57	1.33	12	0.14	210.00	6412.00	10720	20230609	-20.52	7510	20230727	13.45	9040	-5.75	20240104	8480	0.47	20240112	10720	-20.52	20230609	7510	13.45	20230727	1.04	N	265740	100	8 억		21393	N	N	0	N	00	N
48	20240112	141029	57	100.00	KOSDAQ		화학	N	N	N	N		N	8510	-200	5	-2.30	103827840	12135	123.75	8700	8800	8480	11320	6100	8710	8556.06	0.24	0	-325	8876	8792	8746	8662	8616	8770	8640	9	2610	100	6270	10	1	8931800	760	40.52	1.33	12	0.14	210.00	6412.00	10720	20230609	-20.62	7510	20230727	13.32	9040	-5.86	20240104	8480	0.35	20240112	10720	-20.62	20230609	7510	13.32	20230727	1.04	N	265740	100	8 억		21393	N	N	0	N	00	N
49	20240112	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	-180	5	-2.07	78690280	9178	93.60	8700	8800	8520	11320	6100	8710	8573.79	0.24	0	-325	8876	8792	8746	8662	8616	8770	8640	9	2610	100	6270	10	1	8931800	762	40.62	1.33	12	0.10	210.00	6412.00	10720	20230609	-20.43	7510	20230727	13.58	9040	-5.64	20240104	8520	0.12	20240112	10720	-20.43	20230609	7510	13.58	20230727	1.04	N	265740	100	8 억		21393	N	N	0	N	00	N
50	20240112	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	-180	5	-2.07	72398740	8440	86.07	8700	8800	8520	11320	6100	8710	8578.05	0.24	0	-331	8876	8792	8746	8662	8616	8770	8640	9	2610	100	6270	10	1	8931800	762	40.62	1.33	12	0.09	210.00	6412.00	10720	20230609	-20.43	7510	20230727	13.58	9040	-5.64	20240104	8520	0.12	20240112	10720	-20.43	20230609	7510	13.58	20230727	1.04	N	265740	100	8 억		21393	N	N	0	N	00	N
51	20240112	111024	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	-140	5	-1.61	54188270	6306	64.31	8700	8800	8530	11320	6100	8710	8593.13	0.24	0	-298	8876	8792	8746	8662	8616	8770	8640	9	2610	100	6270	10	1	8931800	765	40.81	1.34	12	0.07	210.00	6412.00	10720	20230609	-20.06	7510	20230727	14.11	9040	-5.20	20240104	8530	0.47	20240112	10720	-20.06	20230609	7510	14.11	20230727	1.04	N	265740	100	8 억		21393	N	N	0	N	00	N
52	20240112	101024	57	100.00	KOSDAQ		화학	N	N	N	N		N	8550	-160	5	-1.84	46939180	5459	55.67	8700	8800	8530	11320	6100	8710	8598.49	0.24	0	-290	8876	8792	8746	8662	8616	8770	8640	9	2610	100	6270	10	1	8931800	764	40.71	1.33	12	0.06	210.00	6412.00	10720	20230609	-20.24	7510	20230727	13.85	9040	-5.42	20240104	8530	0.23	20240112	10720	-20.24	20230609	7510	13.85	20230727	1.04	N	265740	100	8 억		21393	N	N	0	N	00	N
53	20240112	091027	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	0	3	0.00	1712410	196	2.00	8700	8800	8700	11320	6100	8710	8736.79	0.24	0	23	8876	8792	8746	8662	8616	8770	8640	9	2610	100	6270	10	1	8931800	778	41.48	1.36	12	0.00	210.00	6412.00	10720	20230609	-18.75	7510	20230727	15.98	9040	-3.65	20240104	8640	0.81	20240108	10720	-18.75	20230609	7510	15.98	20230727	1.04	N	265740	100	8 억		21393	N	N	0	N	00	N
54	20240111	161019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8710	-100	5	-1.14	84245020	9641	51.09	8830	8830	8700	11450	6170	8810	8738.60	0.24	0	-351	8923	8866	8783	8726	8643	8895	8755	9	2640	100	6340	10	1	8931800	778	41.48	1.36	12	0.11	210.00	6412.00	10720	20230609	-18.75	7510	20230727	15.98	9040	-3.65	20240104	8640	0.81	20240108	10720	-18.75	20230609	7510	15.98	20230727	1.06	N	265740	100	8 억		21744	N	N	0	N	00	N
55	20240111	151026	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8760	-50	5	-0.57	46741880	5337	28.28	8830	8830	8730	11450	6170	8810	8758.08	0.24	0	-125	8923	8866	8783	8726	8643	8895	8755	9	2640	100	6340	10	1	8931800	782	41.71	1.37	12	0.06	210.00	6412.00	10720	20230609	-18.28	7510	20230727	16.64	9040	-3.10	20240104	8640	1.39	20240108	10720	-18.28	20230609	7510	16.64	20230727	1.06	N	265740	100	8 억		21744	N	N	0	N	00	N
56	20240111	141023	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8750	-60	5	-0.68	38804430	4430	23.48	8830	8830	8730	11450	6170	8810	8759.47	0.24	0	40	8923	8866	8783	8726	8643	8895	8755	9	2640	100	6340	10	1	8931800	782	41.67	1.36	12	0.05	210.00	6412.00	10720	20230609	-18.38	7510	20230727	16.51	9040	-3.21	20240104	8640	1.27	20240108	10720	-18.38	20230609	7510	16.51	20230727	1.06	N	265740	100	8 억		21744	N	N	0	N	00	N
57	20240111	131021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8770	-40	5	-0.45	37658020	4299	22.78	8830	8830	8730	11450	6170	8810	8759.72	0.24	0	154	8923	8866	8783	8726	8643	8895	8755	9	2640	100	6340	10	1	8931800	783	41.76	1.37	12	0.05	210.00	6412.00	10720	20230609	-18.19	7510	20230727	16.78	9040	-2.99	20240104	8640	1.50	20240108	10720	-18.19	20230609	7510	16.78	20230727	1.06	N	265740	100	8 억		21744	N	N	0	N	00	N
58	20240111	121021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8740	-70	5	-0.79	33686760	3845	20.38	8830	8830	8730	11450	6170	8810	8761.19	0.24	0	160	8923	8866	8783	8726	8643	8895	8755	9	2640	100	6340	10	1	8931800	781	41.62	1.36	12	0.04	210.00	6412.00	10720	20230609	-18.47	7510	20230727	16.38	9040	-3.32	20240104	8640	1.16	20240108	10720	-18.47	20230609	7510	16.38	20230727	1.06	N	265740	100	8 억		21744	N	N	0	N	00	N
59	20240111	111023	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8760	-50	5	-0.57	17320520	1973	10.46	8830	8830	8760	11450	6170	8810	8778.77	0.24	0	46	8923	8866	8783	8726	8643	8895	8755	9	2640	100	6340	10	1	8931800	782	41.71	1.37	12	0.02	210.00	6412.00	10720	20230609	-18.28	7510	20230727	16.64	9040	-3.10	20240104	8640	1.39	20240108	10720	-18.28	20230609	7510	16.64	20230727	1.06	N	265740	100	8 억		21744	N	N	0	N	00	N
60	20240111	101021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8800	-10	5	-0.11	8839280	1006	5.33	8830	8830	8760	11450	6170	8810	8786.56	0.24	0	-102	8923	8866	8783	8726	8643	8895	8755	9	2640	100	6340	10	1	8931800	786	41.90	1.37	12	0.01	210.00	6412.00	10720	20230609	-17.91	7510	20230727	17.18	9040	-2.65	20240104	8640	1.85	20240108	10720	-17.91	20230609	7510	17.18	20230727	1.06	N	265740	100	8 억		21744	N	N	0	N	00	N
61	20240111	091022	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8790	-20	5	-0.23	4389170	499	2.64	8830	8830	8790	11450	6170	8810	8795.93	0.24	0	-142	8923	8866	8783	8726	8643	8895	8755	9	2640	100	6340	10	1	8931800	785	41.86	1.37	12	0.01	210.00	6412.00	10720	20230609	-18.00	7510	20230727	17.04	9040	-2.77	20240104	8640	1.74	20240108	10720	-18.00	20230609	7510	17.04	20230727	1.06	N	265740	100	8 억		21744	N	N	0	N	00	N
62	20240110	161018	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8810	40	2	0.46	164410650	18788	99.23	8750	8840	8700	11400	6140	8770	8750.59	0.21	0	2567	8863	8816	8773	8726	8683	8795	8705	9	2630	100	6310	10	1	8931800	787	41.95	1.37	12	0.21	210.00	6412.00	10720	20230609	-17.82	7510	20230727	17.31	9040	-2.54	20240104	8640	1.97	20240108	10720	-17.82	20230609	7510	17.31	20230727	1.11	N	265740	100	8 억		19177	N	N	0	N	00	N
63	20240110	151021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8800	30	2	0.34	151952470	17373	91.76	8750	8840	8700	11400	6140	8770	8746.47	0.21	0	2568	8863	8816	8773	8726	8683	8795	8705	9	2630	100	6310	10	1	8931800	786	41.90	1.37	12	0.19	210.00	6412.00	10720	20230609	-17.91	7510	20230727	17.18	9040	-2.65	20240104	8640	1.85	20240108	10720	-17.91	20230609	7510	17.18	20230727	1.11	N	265740	100	8 억		19177	N	N	0	N	00	N
64	20240110	141022	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8780	10	2	0.11	135239060	15467	81.69	8750	8840	8700	11400	6140	8770	8743.72	0.21	0	2593	8863	8816	8773	8726	8683	8795	8705	9	2630	100	6310	10	1	8931800	784	41.81	1.37	12	0.17	210.00	6412.00	10720	20230609	-18.10	7510	20230727	16.91	9040	-2.88	20240104	8640	1.62	20240108	10720	-18.10	20230609	7510	16.91	20230727	1.11	N	265740	100	8 억		19177	N	N	0	N	00	N
65	20240110	131019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8740	-30	5	-0.34	64528410	7390	39.03	8750	8820	8700	11400	6140	8770	8731.86	0.21	0	1141	8863	8816	8773	8726	8683	8795	8705	9	2630	100	6310	10	1	8931800	781	41.62	1.36	12	0.08	210.00	6412.00	10720	20230609	-18.47	7510	20230727	16.38	9040	-3.32	20240104	8640	1.16	20240108	10720	-18.47	20230609	7510	16.38	20230727	1.11	N	265740	100	8 억		19177	N	N	0	N	00	N
66	20240110	121021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8730	-40	5	-0.46	58038310	6647	35.11	8750	8820	8700	11400	6140	8770	8731.50	0.21	0	979	8863	8816	8773	8726	8683	8795	8705	9	2630	100	6310	10	1	8931800	780	41.57	1.36	12	0.07	210.00	6412.00	10720	20230609	-18.56	7510	20230727	16.25	9040	-3.43	20240104	8640	1.04	20240108	10720	-18.56	20230609	7510	16.25	20230727	1.11	N	265740	100	8 억		19177	N	N	0	N	00	N
67	20240110	111020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8760	-10	5	-0.11	46325960	5307	28.03	8750	8820	8700	11400	6140	8770	8729.22	0.21	0	812	8863	8816	8773	8726	8683	8795	8705	9	2630	100	6310	10	1	8931800	782	41.71	1.37	12	0.06	210.00	6412.00	10720	20230609	-18.28	7510	20230727	16.64	9040	-3.10	20240104	8640	1.39	20240108	10720	-18.28	20230609	7510	16.64	20230727	1.11	N	265740	100	8 억		19177	N	N	0	N	00	N
68	20240110	101018	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8760	-10	5	-0.11	25302120	2895	15.29	8750	8820	8710	11400	6140	8770	8739.94	0.21	0	277	8863	8816	8773	8726	8683	8795	8705	9	2630	100	6310	10	1	8931800	782	41.71	1.37	12	0.03	210.00	6412.00	10720	20230609	-18.28	7510	20230727	16.64	9040	-3.10	20240104	8640	1.39	20240108	10720	-18.28	20230609	7510	16.64	20230727	1.11	N	265740	100	8 억		19177	N	N	0	N	00	N
69	20240110	091018	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8820	50	2	0.57	6532450	746	3.94	8750	8820	8730	11400	6140	8770	8756.64	0.21	0	239	8863	8816	8773	8726	8683	8795	8705	9	2630	100	6310	10	1	8931800	788	42.00	1.38	12	0.01	210.00	6412.00	10720	20230609	-17.72	7510	20230727	17.44	9040	-2.43	20240104	8640	2.08	20240108	10720	-17.72	20230609	7510	17.44	20230727	1.11	N	265740	100	8 억		19177	N	N	0	N	00	N
70	20240109	161015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8770	40	2	0.46	166190180	18932	110.21	8780	8820	8730	11340	6120	8730	8778.27	0.18	0	3195	8816	8772	8706	8662	8596	8785	8675	9	2610	100	6280	10	1	8931800	783	41.76	1.37	12	0.21	210.00	6412.00	10720	20230609	-18.19	7510	20230727	16.78	9040	-2.99	20240104	8640	1.50	20240108	10720	-18.19	20230609	7510	16.78	20230727	1.10	N	265740	100	8 억		15982	N	N	0	N	00	N
71	20240109	151018	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8770	40	2	0.46	159513350	18170	105.77	8780	8820	8730	11340	6120	8730	8778.94	0.18	0	3085	8816	8772	8706	8662	8596	8785	8675	9	2610	100	6280	10	1	8931800	783	41.76	1.37	12	0.20	210.00	6412.00	10720	20230609	-18.19	7510	20230727	16.78	9040	-2.99	20240104	8640	1.50	20240108	10720	-18.19	20230609	7510	16.78	20230727	1.10	N	265740	100	8 억		15982	N	N	0	N	00	N
72	20240109	141017	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8770	40	2	0.46	153193930	17449	101.58	8780	8820	8730	11340	6120	8730	8779.52	0.18	0	2724	8816	8772	8706	8662	8596	8785	8675	9	2610	100	6280	10	1	8931800	783	41.76	1.37	12	0.20	210.00	6412.00	10720	20230609	-18.19	7510	20230727	16.78	9040	-2.99	20240104	8640	1.50	20240108	10720	-18.19	20230609	7510	16.78	20230727	1.10	N	265740	100	8 억		15982	N	N	0	N	00	N
73	20240109	131016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8770	40	2	0.46	141091510	16066	93.53	8780	8820	8730	11340	6120	8730	8781.99	0.18	0	2521	8816	8772	8706	8662	8596	8785	8675	9	2610	100	6280	10	1	8931800	783	41.76	1.37	12	0.18	210.00	6412.00	10720	20230609	-18.19	7510	20230727	16.78	9040	-2.99	20240104	8640	1.50	20240108	10720	-18.19	20230609	7510	16.78	20230727	1.10	N	265740	100	8 억		15982	N	N	0	N	00	N
74	20240109	121025	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8770	40	2	0.46	121996760	13882	80.81	8780	8820	8740	11340	6120	8730	8788.13	0.18	0	2283	8816	8772	8706	8662	8596	8785	8675	9	2610	100	6280	10	1	8931800	783	41.76	1.37	12	0.16	210.00	6412.00	10720	20230609	-18.19	7510	20230727	16.78	9040	-2.99	20240104	8640	1.50	20240108	10720	-18.19	20230609	7510	16.78	20230727	1.10	N	265740	100	8 억		15982	N	N	0	N	00	N
75	20240109	111020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8820	90	2	1.03	47626910	5426	31.59	8780	8820	8740	11340	6120	8730	8777.54	0.18	0	365	8816	8772	8706	8662	8596	8785	8675	9	2610	100	6280	10	1	8931800	788	42.00	1.38	12	0.06	210.00	6412.00	10720	20230609	-17.72	7510	20230727	17.44	9040	-2.43	20240104	8640	2.08	20240108	10720	-17.72	20230609	7510	17.44	20230727	1.10	N	265740	100	8 억		15982	N	N	0	N	00	N
76	20240109	101017	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8790	60	2	0.69	17392040	1982	11.54	8780	8800	8740	11340	6120	8730	8774.99	0.18	0	-203	8816	8772	8706	8662	8596	8785	8675	9	2610	100	6280	10	1	8931800	785	41.86	1.37	12	0.02	210.00	6412.00	10720	20230609	-18.00	7510	20230727	17.04	9040	-2.77	20240104	8640	1.74	20240108	10720	-18.00	20230609	7510	17.04	20230727	1.10	N	265740	100	8 억		15982	N	N	0	N	00	N
77	20240109	091018	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8790	60	2	0.69	10408920	1187	6.91	8780	8790	8740	11340	6120	8730	8769.10	0.18	0	-205	8816	8772	8706	8662	8596	8785	8675	9	2610	100	6280	10	1	8931800	785	41.86	1.37	12	0.01	210.00	6412.00	10720	20230609	-18.00	7510	20230727	17.04	9040	-2.77	20240104	8640	1.74	20240108	10720	-18.00	20230609	7510	17.04	20230727	1.10	N	265740	100	8 억		15982	N	N	0	N	00	N
78	20240108	161015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8730	-10	5	-0.11	149174780	17174	117.07	8730	8750	8640	11360	6120	8740	8686.08	0.12	0	5317	9006	8872	8766	8632	8526	8820	8580	9	2620	100	6290	10	1	8931800	780	41.57	1.36	12	0.19	210.00	6412.00	10720	20230609	-18.56	7510	20230727	16.25	9040	-3.43	20240104	8640	1.04	20240108	10720	-18.56	20230609	7510	16.25	20230727	1.07	N	265740	100	8 억		10665	N	N	0	N	00	N
79	20240108	151017	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8700	-40	5	-0.46	145306040	16731	114.05	8730	8750	8640	11360	6120	8740	8684.84	0.12	0	5296	9006	8872	8766	8632	8526	8820	8580	9	2620	100	6290	10	1	8931800	777	41.43	1.36	12	0.19	210.00	6412.00	10720	20230609	-18.84	7510	20230727	15.85	9040	-3.76	20240104	8640	0.69	20240108	10720	-18.84	20230609	7510	15.85	20230727	1.07	N	265740	100	8 억		10665	N	N	0	N	00	N
80	20240108	141016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8730	-10	5	-0.11	127662470	14705	100.24	8730	8750	8640	11360	6120	8740	8681.57	0.12	0	4964	9006	8872	8766	8632	8526	8820	8580	9	2620	100	6290	10	1	8931800	780	41.57	1.36	12	0.16	210.00	6412.00	10720	20230609	-18.56	7510	20230727	16.25	9040	-3.43	20240104	8640	1.04	20240108	10720	-18.56	20230609	7510	16.25	20230727	1.07	N	265740	100	8 억		10665	N	N	0	N	00	N
81	20240108	131016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8720	-20	5	-0.23	113605440	13089	89.22	8730	8750	8640	11360	6120	8740	8679.46	0.12	0	4390	9006	8872	8766	8632	8526	8820	8580	9	2620	100	6290	10	1	8931800	779	41.52	1.36	12	0.15	210.00	6412.00	10720	20230609	-18.66	7510	20230727	16.11	9040	-3.54	20240104	8640	0.93	20240108	10720	-18.66	20230609	7510	16.11	20230727	1.07	N	265740	100	8 억		10665	N	N	0	N	00	N
82	20240108	121016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8700	-40	5	-0.46	99686320	11486	78.30	8730	8750	8640	11360	6120	8740	8678.94	0.12	0	4060	9006	8872	8766	8632	8526	8820	8580	9	2620	100	6290	10	1	8931800	777	41.43	1.36	12	0.13	210.00	6412.00	10720	20230609	-18.84	7510	20230727	15.85	9040	-3.76	20240104	8640	0.69	20240108	10720	-18.84	20230609	7510	15.85	20230727	1.07	N	265740	100	8 억		10665	N	N	0	N	00	N
83	20240108	111017	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8720	-20	5	-0.23	88079650	10148	69.18	8730	8750	8640	11360	6120	8740	8679.51	0.12	0	3690	9006	8872	8766	8632	8526	8820	8580	9	2620	100	6290	10	1	8931800	779	41.52	1.36	12	0.11	210.00	6412.00	10720	20230609	-18.66	7510	20230727	16.11	9040	-3.54	20240104	8640	0.93	20240108	10720	-18.66	20230609	7510	16.11	20230727	1.07	N	265740	100	8 억		10665	N	N	0	N	00	N
84	20240108	101017	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8750	10	2	0.11	28027880	3220	21.95	8730	8750	8660	11360	6120	8740	8704.31	0.12	0	1020	9006	8872	8766	8632	8526	8820	8580	9	2620	100	6290	10	1	8931800	782	41.67	1.36	12	0.04	210.00	6412.00	10720	20230609	-18.38	7510	20230727	16.51	9040	-3.21	20240104	8650	1.16	20240102	10720	-18.38	20230609	7510	16.51	20230727	1.07	N	265740	100	8 억		10665	N	N	0	N	00	N
85	20240108	091015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8720	-20	5	-0.23	14543070	1668	11.37	8730	8730	8690	11360	6120	8740	8718.87	0.12	0	242	9006	8872	8766	8632	8526	8820	8580	9	2620	100	6290	10	1	8931800	779	41.52	1.36	12	0.02	210.00	6412.00	10720	20230609	-18.66	7510	20230727	16.11	9040	-3.54	20240104	8650	0.81	20240102	10720	-18.66	20230609	7510	16.11	20230727	1.07	N	265740	100	8 억		10665	N	N	0	N	00	N
86	20240105	161014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8740	-110	5	-1.24	126576800	14432	87.00	8850	8900	8660	11500	6200	8850	8770.84	0.12	0	-241	9163	9006	8883	8726	8603	8945	8665	9	2650	100	6370	10	1	8931800	781	41.62	1.36	12	0.16	210.00	6412.00	10720	20230609	-18.47	7510	20230727	16.38	9040	-3.32	20240104	8650	1.04	20240102	10720	-18.47	20230609	7510	16.38	20230727	1.09	N	265740	100	8 억		10906	N	N	0	N	00	N
87	20240105	151015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8730	-120	5	-1.36	118878210	13551	81.69	8850	8900	8660	11500	6200	8850	8772.65	0.12	0	-131	9163	9006	8883	8726	8603	8945	8665	9	2650	100	6370	10	1	8931800	780	41.57	1.36	12	0.15	210.00	6412.00	10720	20230609	-18.56	7510	20230727	16.25	9040	-3.43	20240104	8650	0.92	20240102	10720	-18.56	20230609	7510	16.25	20230727	1.09	N	265740	100	8 억		10906	N	N	0	N	00	N
88	20240105	141013	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8750	-100	5	-1.13	105869200	12057	72.69	8850	8900	8660	11500	6200	8850	8780.72	0.12	0	192	9163	9006	8883	8726	8603	8945	8665	9	2650	100	6370	10	1	8931800	782	41.67	1.36	12	0.13	210.00	6412.00	10720	20230609	-18.38	7510	20230727	16.51	9040	-3.21	20240104	8650	1.16	20240102	10720	-18.38	20230609	7510	16.51	20230727	1.09	N	265740	100	8 억		10906	N	N	0	N	00	N
89	20240105	131014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8750	-100	5	-1.13	100372960	11427	68.89	8850	8900	8660	11500	6200	8850	8783.84	0.12	0	194	9163	9006	8883	8726	8603	8945	8665	9	2650	100	6370	10	1	8931800	782	41.67	1.36	12	0.13	210.00	6412.00	10720	20230609	-18.38	7510	20230727	16.51	9040	-3.21	20240104	8650	1.16	20240102	10720	-18.38	20230609	7510	16.51	20230727	1.09	N	265740	100	8 억		10906	N	N	0	N	00	N
90	20240105	121014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8780	-70	5	-0.79	57558100	6520	39.31	8850	8900	8760	11500	6200	8850	8827.93	0.12	0	-87	9163	9006	8883	8726	8603	8945	8665	9	2650	100	6370	10	1	8931800	784	41.81	1.37	12	0.07	210.00	6412.00	10720	20230609	-18.10	7510	20230727	16.91	9040	-2.88	20240104	8650	1.50	20240102	10720	-18.10	20230609	7510	16.91	20230727	1.09	N	265740	100	8 억		10906	N	N	0	N	00	N
91	20240105	111012	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8800	-50	5	-0.56	51528370	5834	35.17	8850	8900	8790	11500	6200	8850	8832.43	0.12	0	-87	9163	9006	8883	8726	8603	8945	8665	9	2650	100	6370	10	1	8931800	786	41.90	1.37	12	0.07	210.00	6412.00	10720	20230609	-17.91	7510	20230727	17.18	9040	-2.65	20240104	8650	1.73	20240102	10720	-17.91	20230609	7510	17.18	20230727	1.09	N	265740	100	8 억		10906	N	N	0	N	00	N
92	20240105	101015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8860	10	2	0.11	36576470	4139	24.95	8850	8900	8790	11500	6200	8850	8837.03	0.12	0	-117	9163	9006	8883	8726	8603	8945	8665	9	2650	100	6370	10	1	8931800	791	42.19	1.38	12	0.05	210.00	6412.00	10720	20230609	-17.35	7510	20230727	17.98	9040	-1.99	20240104	8650	2.43	20240102	10720	-17.35	20230609	7510	17.98	20230727	1.09	N	265740	100	8 억		10906	N	N	0	N	00	N
93	20240105	091012	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	8900	50	2	0.56	4011620	452	2.72	8850	8900	8850	11500	6200	8850	8875.27	0.12	0	-88	9163	9006	8883	8726	8603	8945	8665	9	2650	100	6370	10	1	8931800	795	42.38	1.39	12	0.01	210.00	6412.00	10720	20230609	-16.98	7510	20230727	18.51	9040	-1.55	20240104	8650	2.89	20240102	10720	-16.98	20230609	7510	18.51	20230727	1.09	N	265740	100	8 억		10906	N	N	0	N	00	N
94	20240104	161009	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8850	-70	5	-0.78	146317640	16533	48.59	9000	9040	8760	11590	6250	8920	8850.04	0.15	0	-2893	9106	9012	8856	8762	8606	9060	8810	9	2670	100	6420	10	1	8931800	790	42.14	1.38	12	0.19	210.00	6412.00	10720	20230609	-17.44	7510	20230727	17.84	9040	-2.10	20240104	8650	2.31	20240102	10720	-17.44	20230609	7510	17.84	20230727	1.08	N	265740	100	8 억		13727	N	N	0	N	00	N
95	20240104	151011	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8820	-100	5	-1.12	142483440	16099	47.31	9000	9040	8760	11590	6250	8920	8850.45	0.15	0	-2794	9106	9012	8856	8762	8606	9060	8810	9	2670	100	6420	10	1	8931800	788	42.00	1.38	12	0.18	210.00	6412.00	10720	20230609	-17.72	7510	20230727	17.44	9040	-2.43	20240104	8650	1.97	20240102	10720	-17.72	20230609	7510	17.44	20230727	1.08	N	265740	100	8 억		13727	N	N	0	N	00	N
96	20240104	141012	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8780	-140	5	-1.57	128449790	14504	42.62	9000	9040	8760	11590	6250	8920	8856.16	0.15	0	-2027	9106	9012	8856	8762	8606	9060	8810	9	2670	100	6420	10	1	8931800	784	41.81	1.37	12	0.16	210.00	6412.00	10720	20230609	-18.10	7510	20230727	16.91	9040	-2.88	20240104	8650	1.50	20240102	10720	-18.10	20230609	7510	16.91	20230727	1.08	N	265740	100	8 억		13727	N	N	0	N	00	N
97	20240104	131011	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8810	-110	5	-1.23	121243480	13685	40.22	9000	9040	8760	11590	6250	8920	8859.59	0.15	0	-2021	9106	9012	8856	8762	8606	9060	8810	9	2670	100	6420	10	1	8931800	787	41.95	1.37	12	0.15	210.00	6412.00	10720	20230609	-17.82	7510	20230727	17.31	9040	-2.54	20240104	8650	1.85	20240102	10720	-17.82	20230609	7510	17.31	20230727	1.08	N	265740	100	8 억		13727	N	N	0	N	00	N
98	20240104	121009	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8840	-80	5	-0.90	105424360	11886	34.93	9000	9040	8800	11590	6250	8920	8869.62	0.15	0	-1743	9106	9012	8856	8762	8606	9060	8810	9	2670	100	6420	10	1	8931800	790	42.10	1.38	12	0.13	210.00	6412.00	10720	20230609	-17.54	7510	20230727	17.71	9040	-2.21	20240104	8650	2.20	20240102	10720	-17.54	20230609	7510	17.71	20230727	1.08	N	265740	100	8 억		13727	N	N	0	N	00	N
99	20240104	111009	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8840	-80	5	-0.90	88300970	9942	29.22	9000	9040	8810	11590	6250	8920	8881.61	0.15	0	-1520	9106	9012	8856	8762	8606	9060	8810	9	2670	100	6420	10	1	8931800	790	42.10	1.38	12	0.11	210.00	6412.00	10720	20230609	-17.54	7510	20230727	17.71	9040	-2.21	20240104	8650	2.20	20240102	10720	-17.54	20230609	7510	17.71	20230727	1.08	N	265740	100	8 억		13727	N	N	0	N	00	N
100	20240104	101007	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8830	-90	5	-1.01	62810150	7056	20.74	9000	9040	8810	11590	6250	8920	8901.67	0.15	0	-677	9106	9012	8856	8762	8606	9060	8810	9	2670	100	6420	10	1	8931800	789	42.05	1.38	12	0.08	210.00	6412.00	10720	20230609	-17.63	7510	20230727	17.58	9040	-2.32	20240104	8650	2.08	20240102	10720	-17.63	20230609	7510	17.58	20230727	1.08	N	265740	100	8 억		13727	N	N	0	N	00	N
101	20240104	091012	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8970	50	2	0.56	22083490	2462	7.24	9000	9040	8920	11590	6250	8920	8969.74	0.15	0	-653	9106	9012	8856	8762	8606	9060	8810	9	2670	100	6420	10	1	8931800	801	42.71	1.40	12	0.03	210.00	6412.00	10720	20230609	-16.32	7510	20230727	19.44	9040	-0.77	20240104	8650	3.70	20240102	10720	-16.32	20230609	7510	19.44	20230727	1.08	N	265740	100	8 억		13727	N	N	0	N	00	N
102	20240103	161007	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8920	160	2	1.83	300937710	33949	231.70	8740	8950	8700	11380	6140	8760	8864.37	0.17	0	-1201	8886	8822	8736	8672	8586	8780	8630	9	2620	100	6300	10	1	8931800	797	42.48	1.39	12	0.38	210.00	6412.00	10720	20230609	-16.79	7510	20230727	18.77	8950	-0.34	20240103	8650	3.12	20240102	10720	-16.79	20230609	7510	18.77	20230727	1.13	N	265740	100	8 억		14944	N	N	0	N	00	N
103	20240103	151005	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8910	150	2	1.71	285573410	32226	219.94	8740	8950	8700	11380	6140	8760	8861.58	0.17	0	-1234	8886	8822	8736	8672	8586	8780	8630	9	2620	100	6300	10	1	8931800	796	42.43	1.39	12	0.36	210.00	6412.00	10720	20230609	-16.88	7510	20230727	18.64	8950	-0.45	20240103	8650	3.01	20240102	10720	-16.88	20230609	7510	18.64	20230727	1.13	N	265740	100	8 억		14944	N	N	0	N	00	N
104	20240103	141003	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8900	140	2	1.60	272645280	30772	210.02	8740	8950	8700	11380	6140	8760	8860.17	0.17	0	-1302	8886	8822	8736	8672	8586	8780	8630	9	2620	100	6300	10	1	8931800	795	42.38	1.39	12	0.34	210.00	6412.00	10720	20230609	-16.98	7510	20230727	18.51	8950	-0.56	20240103	8650	2.89	20240102	10720	-16.98	20230609	7510	18.51	20230727	1.13	N	265740	100	8 억		14944	N	N	0	N	00	N
105	20240103	131005	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8880	120	2	1.37	233557870	26376	180.02	8740	8950	8700	11380	6140	8760	8854.94	0.17	0	-734	8886	8822	8736	8672	8586	8780	8630	9	2620	100	6300	10	1	8931800	793	42.29	1.38	12	0.30	210.00	6412.00	10720	20230609	-17.16	7510	20230727	18.24	8950	-0.78	20240103	8650	2.66	20240102	10720	-17.16	20230609	7510	18.24	20230727	1.13	N	265740	100	8 억		14944	N	N	0	N	00	N
106	20240103	121009	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8850	90	2	1.03	131682200	14926	101.87	8740	8910	8700	11380	6140	8760	8822.34	0.17	0	60	8886	8822	8736	8672	8586	8780	8630	9	2620	100	6300	10	1	8931800	790	42.14	1.38	12	0.17	210.00	6412.00	10720	20230609	-17.44	7510	20230727	17.84	8910	-0.67	20240103	8650	2.31	20240102	10720	-17.44	20230609	7510	17.84	20230727	1.13	N	265740	100	8 억		14944	N	N	0	N	00	N
107	20240103	111004	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8770	10	2	0.11	43971480	5021	34.27	8740	8800	8700	11380	6140	8760	8757.51	0.17	0	-204	8886	8822	8736	8672	8586	8780	8630	9	2620	100	6300	10	1	8931800	783	41.76	1.37	12	0.06	210.00	6412.00	10720	20230609	-18.19	7510	20230727	16.78	8800	0.00	20240102	8650	1.39	20240102	10720	-18.19	20230609	7510	16.78	20230727	1.13	N	265740	100	8 억		14944	N	N	0	N	00	N
108	20240103	101005	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8750	-10	5	-0.11	23827410	2721	18.57	8740	8800	8700	11380	6140	8760	8756.86	0.17	0	-203	8886	8822	8736	8672	8586	8780	8630	9	2620	100	6300	10	1	8931800	782	41.67	1.36	12	0.03	210.00	6412.00	10720	20230609	-18.38	7510	20230727	16.51	8800	0.00	20240102	8650	1.16	20240102	10720	-18.38	20230609	7510	16.51	20230727	1.13	N	265740	100	8 억		14944	N	N	0	N	00	N
109	20240103	091004	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8740	-20	5	-0.23	3930570	451	3.08	8740	8740	8700	11380	6140	8760	8715.23	0.17	0	27	8886	8822	8736	8672	8586	8780	8630	9	2620	100	6300	10	1	8931800	781	41.62	1.36	12	0.01	210.00	6412.00	10720	20230609	-18.47	7510	20230727	16.38	8800	-0.68	20240102	8650	1.04	20240102	10720	-18.47	20230609	7510	16.38	20230727	1.13	N	265740	100	8 억		14944	N	N	0	N	00	N
110	20240102	161002	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8760	-40	5	-0.45	126320600	14468	57.96	8800	8800	8650	11440	6160	8800	8731.03	0.16	0	1092	8966	8882	8716	8632	8466	8925	8675	9	2640	100	6330	10	1	8931800	782	41.71	1.37	12	0.16	210.00	6412.00	10720	20230609	-18.28	7510	20230727	16.64	8800	-0.45	20240102	8650	1.27	20240102	10720	-18.28	20230609	7510	16.64	20230727	1.11	N	265740	100	8 억		13845	N	N	0	N	00	N
111	20240102	151002	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8770	-30	5	-0.34	122870310	14074	56.38	8800	8800	8650	11440	6160	8800	8730.30	0.16	0	1052	8966	8882	8716	8632	8466	8925	8675	9	2640	100	6330	10	1	8931800	783	41.76	1.37	12	0.16	210.00	6412.00	10720	20230609	-18.19	7510	20230727	16.78	8800	-0.34	20240102	8650	1.39	20240102	10720	-18.19	20230609	7510	16.78	20230727	1.11	N	265740	100	8 억		13845	N	N	0	N	00	N
112	20240102	141002	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8770	-30	5	-0.34	80875380	9265	37.12	8800	8800	8650	11440	6160	8800	8729.13	0.16	0	-320	8966	8882	8716	8632	8466	8925	8675	9	2640	100	6330	10	1	8931800	783	41.76	1.37	12	0.10	210.00	6412.00	10720	20230609	-18.19	7510	20230727	16.78	8800	-0.34	20240102	8650	1.39	20240102	10720	-18.19	20230609	7510	16.78	20230727	1.11	N	265740	100	8 억		13845	N	N	0	N	00	N
113	20240102	130957	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8760	-40	5	-0.45	63536120	7280	29.17	8800	8800	8650	11440	6160	8800	8727.49	0.16	0	92	8966	8882	8716	8632	8466	8925	8675	9	2640	100	6330	10	1	8931800	782	41.71	1.37	12	0.08	210.00	6412.00	10720	20230609	-18.28	7510	20230727	16.64	8800	-0.45	20240102	8650	1.27	20240102	10720	-18.28	20230609	7510	16.64	20230727	1.11	N	265740	100	8 억		13845	N	N	0	N	00	N
114	20240102	120956	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8790	-10	5	-0.11	57282390	6565	26.30	8800	8800	8650	11440	6160	8800	8725.42	0.16	0	211	8966	8882	8716	8632	8466	8925	8675	9	2640	100	6330	10	1	8931800	785	41.86	1.37	12	0.07	210.00	6412.00	10720	20230609	-18.00	7510	20230727	17.04	8800	-0.11	20240102	8650	1.62	20240102	10720	-18.00	20230609	7510	17.04	20230727	1.11	N	265740	100	8 억		13845	N	N	0	N	00	N
115	20240102	110955	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8750	-50	5	-0.57	28257960	3241	12.98	8800	8800	8700	11440	6160	8800	8718.90	0.16	0	30	8966	8882	8716	8632	8466	8925	8675	9	2640	100	6330	10	1	8931800	782	41.67	1.36	12	0.04	210.00	6412.00	10720	20230609	-18.38	7510	20230727	16.51	8800	-0.57	20240102	8700	0.57	20240102	10720	-18.38	20230609	7510	16.51	20230727	1.11	N	265740	100	8 억		13845	N	N	0	N	00	N
116	20240102	100948	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8770	-30	5	-0.34	1941710	221	0.89	8800	8800	8770	11440	6160	8800	8786.02	0.16	0	-5	8966	8882	8716	8632	8466	8925	8675	9	2640	100	6330	10	1	8931800	783	41.76	1.37	12	0.00	210.00	6412.00	10720	20230609	-18.19	7510	20230727	16.78	8800	-0.34	20240102	8770	0.00	20240102	10720	-18.19	20230609	7510	16.78	20230727	1.11	N	265740	100	8 억		13845	N	N	0	N	00	N
117	20240102	090935	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	8800	0	3	0.00	0	0	0.00	0	0	0	11440	6160	8800	0.00	0.16	0	0	8966	8882	8716	8632	8466	8925	8675	9	2640	100	6330	10	1	8931800	786	41.90	1.37	12	0.00	210.00	6412.00	10720	20230609	-17.91	7510	20230727	17.18	0	0.00	0	0	0.00	0	10720	-17.91	20230609	7510	17.18	20230727	1.11	N	265740	100	8 억		13845	N	N	0	N	00	N