KissMeData/097870/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	120743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7890	10	2	0.13	280429050	35600	28.34	7880	7910	7830	10240	5520	7880	7877.19	0.76	0	12926	8233	8056	7933	7756	7633	7995	7695	42	2360	500	5830	10	1	8490000	670	52.95	0.89	06	0.42	149.00	8882.00	11060	20230421	-28.66	6920	20231030	14.02	8370	-5.73	20240118	7410	6.48	20240102	11060	-28.66	20230421	6920	14.02	20231030	6.65	N	097870	500	42 억		64826	N	N	0	N	00	N
3	20240123	110741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7890	10	2	0.13	248385060	31542	25.11	7880	7910	7830	10240	5520	7880	7874.67	0.76	0	13092	8233	8056	7933	7756	7633	7995	7695	42	2360	500	5830	10	1	8490000	670	52.95	0.89	06	0.37	149.00	8882.00	11060	20230421	-28.66	6920	20231030	14.02	8370	-5.73	20240118	7410	6.48	20240102	11060	-28.66	20230421	6920	14.02	20231030	6.65	N	097870	500	42 억		64826	N	N	0	N	00	N
4	20240123	100740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7890	10	2	0.13	142191420	18066	14.38	7880	7900	7830	10240	5520	7880	7870.46	0.76	0	6300	8233	8056	7933	7756	7633	7995	7695	42	2360	500	5830	10	1	8490000	670	52.95	0.89	06	0.21	149.00	8882.00	11060	20230421	-28.66	6920	20231030	14.02	8370	-5.73	20240118	7410	6.48	20240102	11060	-28.66	20230421	6920	14.02	20231030	6.65	N	097870	500	42 억		64826	N	N	0	N	00	N
5	20240123	090742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7880	0	3	0.00	52704520	6691	5.33	7880	7890	7860	10240	5520	7880	7876.74	0.76	0	3662	8233	8056	7933	7756	7633	7995	7695	42	2360	500	5830	10	1	8490000	669	52.89	0.89	06	0.08	149.00	8882.00	11060	20230421	-28.75	6920	20231030	13.87	8370	-5.85	20240118	7410	6.34	20240102	11060	-28.75	20230421	6920	13.87	20231030	6.65	N	097870	500	42 억		64826	N	N	0	N	00	N
6	20240119	160736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8130	-40	5	-0.49	1291082020	159465	22.07	8070	8200	8000	10620	5720	8170	8096.10	1.08	0	-3746	8603	8386	8153	7936	7703	8495	8045	42	2450	500	6040	10	1	8490000	690	54.56	0.92	06	1.88	149.00	8882.00	11060	20230421	-26.49	6920	20231030	17.49	8370	-2.87	20240118	7410	9.72	20240102	11060	-26.49	20230421	6920	17.49	20231030	6.42	N	097870	500	42 억		91985	N	N	0	N	00	N
7	20240119	150738	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8100	-70	5	-0.86	1212217300	149744	20.72	8070	8200	8000	10620	5720	8170	8095.24	1.08	0	-3101	8603	8386	8153	7936	7703	8495	8045	42	2450	500	6040	10	1	8490000	688	54.36	0.91	06	1.76	149.00	8882.00	11060	20230421	-26.76	6920	20231030	17.05	8370	-3.23	20240118	7410	9.31	20240102	11060	-26.76	20230421	6920	17.05	20231030	6.42	N	097870	500	42 억		91985	N	N	0	N	00	N
8	20240119	140736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8120	-50	5	-0.61	1121932890	138589	19.18	8070	8200	8000	10620	5720	8170	8095.37	1.08	0	-2190	8603	8386	8153	7936	7703	8495	8045	42	2450	500	6040	10	1	8490000	689	54.50	0.91	06	1.63	149.00	8882.00	11060	20230421	-26.58	6920	20231030	17.34	8370	-2.99	20240118	7410	9.58	20240102	11060	-26.58	20230421	6920	17.34	20231030	6.42	N	097870	500	42 억		91985	N	N	0	N	00	N
9	20240119	130736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8080	-90	5	-1.10	1026086520	126725	17.53	8070	8200	8000	10620	5720	8170	8096.93	1.08	0	-228	8603	8386	8153	7936	7703	8495	8045	42	2450	500	6040	10	1	8490000	686	54.23	0.91	06	1.49	149.00	8882.00	11060	20230421	-26.94	6920	20231030	16.76	8370	-3.46	20240118	7410	9.04	20240102	11060	-26.94	20230421	6920	16.76	20231030	6.42	N	097870	500	42 억		91985	N	N	0	N	00	N
10	20240119	120740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8110	-60	5	-0.73	861157130	106340	14.71	8070	8200	8000	10620	5720	8170	8098.12	1.08	0	2754	8603	8386	8153	7936	7703	8495	8045	42	2450	500	6040	10	1	8490000	689	54.43	0.91	06	1.25	149.00	8882.00	11060	20230421	-26.67	6920	20231030	17.20	8370	-3.11	20240118	7410	9.45	20240102	11060	-26.67	20230421	6920	17.20	20231030	6.42	N	097870	500	42 억		91985	N	N	0	N	00	N
11	20240119	110739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8140	-30	5	-0.37	741751110	91673	12.68	8070	8200	8000	10620	5720	8170	8091.23	1.08	0	4631	8603	8386	8153	7936	7703	8495	8045	42	2450	500	6040	10	1	8490000	691	54.63	0.92	06	1.08	149.00	8882.00	11060	20230421	-26.40	6920	20231030	17.63	8370	-2.75	20240118	7410	9.85	20240102	11060	-26.40	20230421	6920	17.63	20231030	6.42	N	097870	500	42 억		91985	N	N	0	N	00	N
12	20240119	100743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8100	-70	5	-0.86	486888940	60428	8.36	8070	8130	8000	10620	5720	8170	8057.26	1.08	0	8517	8603	8386	8153	7936	7703	8495	8045	42	2450	500	6040	10	1	8490000	688	54.36	0.91	06	0.71	149.00	8882.00	11060	20230421	-26.76	6920	20231030	17.05	8370	-3.23	20240118	7410	9.31	20240102	11060	-26.76	20230421	6920	17.05	20231030	6.42	N	097870	500	42 억		91985	N	N	0	N	00	N
13	20240119	090736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8060	-110	5	-1.35	242799630	30175	4.18	8070	8090	8000	10620	5720	8170	8046.21	1.08	0	3527	8603	8386	8153	7936	7703	8495	8045	42	2450	500	6040	10	1	8490000	684	54.09	0.91	06	0.36	149.00	8882.00	11060	20230421	-27.12	6920	20231030	16.47	8370	-3.70	20240118	7410	8.77	20240102	11060	-27.12	20230421	6920	16.47	20231030	6.42	N	097870	500	42 억		91985	N	N	0	N	00	N
14	20240118	160734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8170	390	2	5.01	5835772210	717996	237.22	8120	8370	7920	10110	5450	7780	8127.71	0.74	0	28613	8253	8016	7863	7626	7473	7940	7550	42	2330	500	5750	10	1	8490000	694	54.83	0.92	06	8.46	149.00	8882.00	11060	20230421	-26.13	6920	20231030	18.06	8370	-2.39	20240118	7410	10.26	20240102	11060	-26.13	20230421	6920	18.06	20231030	6.37	N	097870	500	42 억		63100	N	N	0	N	00	N
15	20240118	150735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8130	350	2	4.50	5680937330	698999	230.94	8120	8370	7920	10110	5450	7780	8127.25	0.74	0	23772	8253	8016	7863	7626	7473	7940	7550	42	2330	500	5750	10	1	8490000	690	54.56	0.92	06	8.23	149.00	8882.00	11060	20230421	-26.49	6920	20231030	17.49	8370	-2.87	20240118	7410	9.72	20240102	11060	-26.49	20230421	6920	17.49	20231030	6.37	N	097870	500	42 억		63100	N	N	0	N	00	N
16	20240118	140736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8120	340	2	4.37	5366846220	660456	218.21	8120	8370	7920	10110	5450	7780	8125.97	0.74	0	25053	8253	8016	7863	7626	7473	7940	7550	42	2330	500	5750	10	1	8490000	689	54.50	0.91	06	7.78	149.00	8882.00	11060	20230421	-26.58	6920	20231030	17.34	8370	-2.99	20240118	7410	9.58	20240102	11060	-26.58	20230421	6920	17.34	20231030	6.37	N	097870	500	42 억		63100	N	N	0	N	00	N
17	20240118	130735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8130	350	2	4.50	4416415750	544215	179.80	8120	8370	7920	10110	5450	7780	8115.20	0.74	0	13893	8253	8016	7863	7626	7473	7940	7550	42	2330	500	5750	10	1	8490000	690	54.56	0.92	06	6.41	149.00	8882.00	11060	20230421	-26.49	6920	20231030	17.49	8370	-2.87	20240118	7410	9.72	20240102	11060	-26.49	20230421	6920	17.49	20231030	6.37	N	097870	500	42 억		63100	N	N	0	N	00	N
18	20240118	120737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8150	370	2	4.76	4133756440	509509	168.34	8120	8370	7920	10110	5450	7780	8113.22	0.74	0	11050	8253	8016	7863	7626	7473	7940	7550	42	2330	500	5750	10	1	8490000	692	54.70	0.92	06	6.00	149.00	8882.00	11060	20230421	-26.31	6920	20231030	17.77	8370	-2.63	20240118	7410	9.99	20240102	11060	-26.31	20230421	6920	17.77	20231030	6.37	N	097870	500	42 억		63100	N	N	0	N	00	N
19	20240118	110737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8120	340	2	4.37	3621025540	446553	147.54	8120	8370	7920	10110	5450	7780	8108.84	0.74	0	6054	8253	8016	7863	7626	7473	7940	7550	42	2330	500	5750	10	1	8490000	689	54.50	0.91	06	5.26	149.00	8882.00	11060	20230421	-26.58	6920	20231030	17.34	8370	-2.99	20240118	7410	9.58	20240102	11060	-26.58	20230421	6920	17.34	20231030	6.37	N	097870	500	42 억		63100	N	N	0	N	00	N
20	20240118	100733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8020	240	2	3.08	2573589320	317615	104.94	8120	8370	7920	10110	5450	7780	8102.86	0.74	0	-8686	8253	8016	7863	7626	7473	7940	7550	42	2330	500	5750	10	1	8490000	681	53.83	0.90	06	3.74	149.00	8882.00	11060	20230421	-27.49	6920	20231030	15.90	8370	-4.18	20240118	7410	8.23	20240102	11060	-27.49	20230421	6920	15.90	20231030	6.37	N	097870	500	42 억		63100	N	N	0	N	00	N
21	20240118	090734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8060	280	2	3.60	1554113320	190208	62.84	8120	8370	8040	10110	5450	7780	8170.60	0.74	0	-7905	8253	8016	7863	7626	7473	7940	7550	42	2330	500	5750	10	1	8490000	684	54.09	0.91	06	2.24	149.00	8882.00	11060	20230421	-27.12	6920	20231030	16.47	8370	-3.70	20240118	7410	8.77	20240102	11060	-27.12	20230421	6920	16.47	20231030	6.37	N	097870	500	42 억		63100	N	N	0	N	00	N
22	20240117	160733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7780	-130	5	-1.64	2023668920	255818	265.92	7920	8100	7710	10280	5540	7910	7911.32	0.75	0	-410	8136	8022	7946	7832	7756	7985	7795	42	2370	500	5850	10	1	8490000	661	52.21	0.88	06	3.01	149.00	8882.00	11060	20230421	-29.66	6920	20231030	12.43	8310	-6.38	20240103	7410	4.99	20240102	11060	-29.66	20230421	6920	12.43	20231030	6.49	N	097870	500	42 억		63873	N	N	0	N	00	N
23	20240117	150735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7800	-110	5	-1.39	1822971740	230100	239.19	7920	8100	7710	10280	5540	7910	7922.52	0.75	0	-7868	8136	8022	7946	7832	7756	7985	7795	42	2370	500	5850	10	1	8490000	662	52.35	0.88	06	2.71	149.00	8882.00	11060	20230421	-29.48	6920	20231030	12.72	8310	-6.14	20240103	7410	5.26	20240102	11060	-29.48	20230421	6920	12.72	20231030	6.49	N	097870	500	42 억		63873	N	N	0	N	00	N
24	20240117	140734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7750	-160	5	-2.02	897351050	113932	118.43	7920	8080	7710	10280	5540	7910	7876.20	0.75	0	-15977	8136	8022	7946	7832	7756	7985	7795	42	2370	500	5850	10	1	8490000	658	52.01	0.87	06	1.34	149.00	8882.00	11060	20230421	-29.93	6920	20231030	11.99	8310	-6.74	20240103	7410	4.59	20240102	11060	-29.93	20230421	6920	11.99	20231030	6.49	N	097870	500	42 억		63873	N	N	0	N	00	N
25	20240117	130733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7750	-160	5	-2.02	807520090	102329	106.37	7920	8080	7750	10280	5540	7910	7891.41	0.75	0	-19138	8136	8022	7946	7832	7756	7985	7795	42	2370	500	5850	10	1	8490000	658	52.01	0.87	06	1.21	149.00	8882.00	11060	20230421	-29.93	6920	20231030	11.99	8310	-6.74	20240103	7410	4.59	20240102	11060	-29.93	20230421	6920	11.99	20231030	6.49	N	097870	500	42 억		63873	N	N	0	N	00	N
26	20240117	120735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7770	-140	5	-1.77	710042070	89799	93.35	7920	8080	7750	10280	5540	7910	7907.02	0.75	0	-16783	8136	8022	7946	7832	7756	7985	7795	42	2370	500	5850	10	1	8490000	660	52.15	0.87	06	1.06	149.00	8882.00	11060	20230421	-29.75	6920	20231030	12.28	8310	-6.50	20240103	7410	4.86	20240102	11060	-29.75	20230421	6920	12.28	20231030	6.49	N	097870	500	42 억		63873	N	N	0	N	00	N
27	20240117	110735	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7850	-60	5	-0.76	567172670	71464	74.29	7920	8080	7820	10280	5540	7910	7936.48	0.75	0	-13843	8136	8022	7946	7832	7756	7985	7795	42	2370	500	5850	10	1	8490000	666	52.68	0.88	06	0.84	149.00	8882.00	11060	20230421	-29.02	6920	20231030	13.44	8310	-5.54	20240103	7410	5.94	20240102	11060	-29.02	20230421	6920	13.44	20231030	6.49	N	097870	500	42 억		63873	N	N	0	N	00	N
28	20240117	100732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7930	20	2	0.25	436348360	54843	57.01	7920	8080	7820	10280	5540	7910	7956.32	0.75	0	-15054	8136	8022	7946	7832	7756	7985	7795	42	2370	500	5850	10	1	8490000	673	53.22	0.89	06	0.65	149.00	8882.00	11060	20230421	-28.30	6920	20231030	14.60	8310	-4.57	20240103	7410	7.02	20240102	11060	-28.30	20230421	6920	14.60	20231030	6.49	N	097870	500	42 억		63873	N	N	0	N	00	N
29	20240117	090736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7860	-50	5	-0.63	25374900	3218	3.35	7920	7920	7860	10280	5540	7910	7885.30	0.75	0	-1462	8136	8022	7946	7832	7756	7985	7795	42	2370	500	5850	10	1	8490000	667	52.75	0.88	06	0.04	149.00	8882.00	11060	20230421	-28.93	6920	20231030	13.58	8310	-5.42	20240103	7410	6.07	20240102	11060	-28.93	20230421	6920	13.58	20231030	6.49	N	097870	500	42 억		63873	N	N	0	N	00	N
30	20240116	160732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7910	-120	5	-1.49	755487970	95242	36.16	8050	8060	7870	10430	5630	8030	7932.31	0.73	0	2201	8396	8212	8016	7832	7636	8305	7925	42	2400	500	5940	10	1	8490000	672	53.09	0.89	06	1.12	149.00	8882.00	11060	20230421	-28.48	6920	20231030	14.31	8310	-4.81	20240103	7410	6.75	20240102	11060	-28.48	20230421	6920	14.31	20231030	6.31	N	097870	500	42 억		61647	N	N	0	N	00	N
31	20240116	150731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7920	-110	5	-1.37	705886920	88980	33.79	8050	8060	7870	10430	5630	8030	7933.10	0.73	0	3691	8396	8212	8016	7832	7636	8305	7925	42	2400	500	5940	10	1	8490000	672	53.15	0.89	06	1.05	149.00	8882.00	11060	20230421	-28.39	6920	20231030	14.45	8310	-4.69	20240103	7410	6.88	20240102	11060	-28.39	20230421	6920	14.45	20231030	6.31	N	097870	500	42 억		61647	N	N	0	N	00	N
32	20240116	140733	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7950	-80	5	-1.00	653358890	82339	31.26	8050	8060	7870	10430	5630	8030	7934.99	0.73	0	5618	8396	8212	8016	7832	7636	8305	7925	42	2400	500	5940	10	1	8490000	675	53.36	0.90	06	0.97	149.00	8882.00	11060	20230421	-28.12	6920	20231030	14.88	8310	-4.33	20240103	7410	7.29	20240102	11060	-28.12	20230421	6920	14.88	20231030	6.31	N	097870	500	42 억		61647	N	N	0	N	00	N
33	20240116	130734	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7910	-120	5	-1.49	578064690	72825	27.65	8050	8060	7870	10430	5630	8030	7937.72	0.73	0	6480	8396	8212	8016	7832	7636	8305	7925	42	2400	500	5940	10	1	8490000	672	53.09	0.89	06	0.86	149.00	8882.00	11060	20230421	-28.48	6920	20231030	14.31	8310	-4.81	20240103	7410	6.75	20240102	11060	-28.48	20230421	6920	14.31	20231030	6.31	N	097870	500	42 억		61647	N	N	0	N	00	N
34	20240116	120732	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7930	-100	5	-1.25	537509360	67703	25.71	8050	8060	7870	10430	5630	8030	7939.22	0.73	0	5872	8396	8212	8016	7832	7636	8305	7925	42	2400	500	5940	10	1	8490000	673	53.22	0.89	06	0.80	149.00	8882.00	11060	20230421	-28.30	6920	20231030	14.60	8310	-4.57	20240103	7410	7.02	20240102	11060	-28.30	20230421	6920	14.60	20231030	6.31	N	097870	500	42 억		61647	N	N	0	N	00	N
35	20240116	110730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7960	-70	5	-0.87	511599300	64438	24.47	8050	8060	7870	10430	5630	8030	7939.40	0.73	0	5448	8396	8212	8016	7832	7636	8305	7925	42	2400	500	5940	10	1	8490000	676	53.42	0.90	06	0.76	149.00	8882.00	11060	20230421	-28.03	6920	20231030	15.03	8310	-4.21	20240103	7410	7.42	20240102	11060	-28.03	20230421	6920	15.03	20231030	6.31	N	097870	500	42 억		61647	N	N	0	N	00	N
36	20240116	100731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7880	-150	5	-1.87	438206460	55168	20.95	8050	8060	7870	10430	5630	8030	7943.13	0.73	0	4860	8396	8212	8016	7832	7636	8305	7925	42	2400	500	5940	10	1	8490000	669	52.89	0.89	06	0.65	149.00	8882.00	11060	20230421	-28.75	6920	20231030	13.87	8310	-5.17	20240103	7410	6.34	20240102	11060	-28.75	20230421	6920	13.87	20231030	6.31	N	097870	500	42 억		61647	N	N	0	N	00	N
37	20240116	090730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7990	-40	5	-0.50	51357400	6409	2.43	8050	8050	7970	10430	5630	8030	8013.32	0.73	0	-1306	8396	8212	8016	7832	7636	8305	7925	42	2400	500	5940	10	1	8490000	678	53.62	0.90	06	0.08	149.00	8882.00	11060	20230421	-27.76	6920	20231030	15.46	8310	-3.85	20240103	7410	7.83	20240102	11060	-27.76	20230421	6920	15.46	20231030	6.31	N	097870	500	42 억		61647	N	N	0	N	00	N
38	20240115	160729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8030	130	2	1.65	2105929840	261533	60.47	7820	8200	7820	10270	5530	7900	8052.26	0.32	0	33054	8340	8120	7980	7760	7620	8050	7690	42	2370	500	5840	10	1	8490000	682	53.89	0.90	06	3.08	149.00	8882.00	11060	20230421	-27.40	6920	20231030	16.04	8310	-3.37	20240103	7410	8.37	20240102	11060	-27.40	20230421	6920	16.04	20231030	6.50	N	097870	500	42 억		27409	N	N	0	N	00	N
39	20240115	150730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8030	130	2	1.65	2029739810	252036	58.27	7820	8200	7820	10270	5530	7900	8053.37	0.32	0	32970	8340	8120	7980	7760	7620	8050	7690	42	2370	500	5840	10	1	8490000	682	53.89	0.90	06	2.97	149.00	8882.00	11060	20230421	-27.40	6920	20231030	16.04	8310	-3.37	20240103	7410	8.37	20240102	11060	-27.40	20230421	6920	16.04	20231030	6.50	N	097870	500	42 억		27409	N	N	0	N	00	N
40	20240115	140731	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8000	100	2	1.27	1935271810	240257	55.55	7820	8200	7820	10270	5530	7900	8055.01	0.32	0	33909	8340	8120	7980	7760	7620	8050	7690	42	2370	500	5840	10	1	8490000	679	53.69	0.90	06	2.83	149.00	8882.00	11060	20230421	-27.67	6920	20231030	15.61	8310	-3.73	20240103	7410	7.96	20240102	11060	-27.67	20230421	6920	15.61	20231030	6.50	N	097870	500	42 억		27409	N	N	0	N	00	N
41	20240115	130729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8020	120	2	1.52	1846983600	229213	53.00	7820	8200	7820	10270	5530	7900	8057.94	0.32	0	30267	8340	8120	7980	7760	7620	8050	7690	42	2370	500	5840	10	1	8490000	681	53.83	0.90	06	2.70	149.00	8882.00	11060	20230421	-27.49	6920	20231030	15.90	8310	-3.49	20240103	7410	8.23	20240102	11060	-27.49	20230421	6920	15.90	20231030	6.50	N	097870	500	42 억		27409	N	N	0	N	00	N
42	20240115	120730	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8070	170	2	2.15	1679912420	208462	48.20	7820	8200	7820	10270	5530	7900	8058.60	0.32	0	32208	8340	8120	7980	7760	7620	8050	7690	42	2370	500	5840	10	1	8490000	685	54.16	0.91	06	2.46	149.00	8882.00	11060	20230421	-27.03	6920	20231030	16.62	8310	-2.89	20240103	7410	8.91	20240102	11060	-27.03	20230421	6920	16.62	20231030	6.50	N	097870	500	42 억		27409	N	N	0	N	00	N
43	20240115	110728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8040	140	2	1.77	713780490	89498	20.69	7820	8060	7820	10270	5530	7900	7975.38	0.32	0	21926	8340	8120	7980	7760	7620	8050	7690	42	2370	500	5840	10	1	8490000	683	53.96	0.91	06	1.05	149.00	8882.00	11060	20230421	-27.31	6920	20231030	16.18	8310	-3.25	20240103	7410	8.50	20240102	11060	-27.31	20230421	6920	16.18	20231030	6.50	N	097870	500	42 억		27409	N	N	0	N	00	N
44	20240115	100727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7980	80	2	1.01	333672180	42044	9.72	7820	8060	7820	10270	5530	7900	7936.26	0.32	0	7303	8340	8120	7980	7760	7620	8050	7690	42	2370	500	5840	10	1	8490000	678	53.56	0.90	06	0.50	149.00	8882.00	11060	20230421	-27.85	6920	20231030	15.32	8310	-3.97	20240103	7410	7.69	20240102	11060	-27.85	20230421	6920	15.32	20231030	6.50	N	097870	500	42 억		27409	N	N	0	N	00	N
45	20240115	090729	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7960	60	2	0.76	186863060	23603	5.46	7820	8060	7820	10270	5530	7900	7916.92	0.32	0	4379	8340	8120	7980	7760	7620	8050	7690	42	2370	500	5840	10	1	8490000	676	53.42	0.90	06	0.28	149.00	8882.00	11060	20230421	-28.03	6920	20231030	15.03	8310	-4.21	20240103	7410	7.42	20240102	11060	-28.03	20230421	6920	15.03	20231030	6.50	N	097870	500	42 억		27409	N	N	0	N	00	N
46	20240112	160724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7900	-30	5	-0.38	3450260060	431125	371.83	8200	8200	7840	10300	5560	7930	8002.96	1.14	0	-69542	8070	8000	7860	7790	7650	8035	7825	42	2370	500	5860	10	1	8490000	671	53.02	0.89	06	5.08	149.00	8882.00	11060	20230421	-28.57	6920	20231030	14.16	8310	-4.93	20240103	7410	6.61	20240102	11060	-28.57	20230421	6920	14.16	20231030	6.55	N	097870	500	42 억		96915	N	N	0	N	00	N
47	20240112	150728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7920	-10	5	-0.13	3368900190	420832	362.95	8200	8200	7840	10300	5560	7930	8005.36	1.14	0	-69610	8070	8000	7860	7790	7650	8035	7825	42	2370	500	5860	10	1	8490000	672	53.15	0.89	06	4.96	149.00	8882.00	11060	20230421	-28.39	6920	20231030	14.45	8310	-4.69	20240103	7410	6.88	20240102	11060	-28.39	20230421	6920	14.45	20231030	6.55	N	097870	500	42 억		96915	N	N	0	N	00	N
48	20240112	140727	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7950	20	2	0.25	3200010160	399487	344.54	8200	8200	7840	10300	5560	7930	8010.32	1.14	0	-69671	8070	8000	7860	7790	7650	8035	7825	42	2370	500	5860	10	1	8490000	675	53.36	0.90	06	4.71	149.00	8882.00	11060	20230421	-28.12	6920	20231030	14.88	8310	-4.33	20240103	7410	7.29	20240102	11060	-28.12	20230421	6920	14.88	20231030	6.55	N	097870	500	42 억		96915	N	N	0	N	00	N
49	20240112	130724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7970	40	2	0.50	3040066940	379339	327.17	8200	8200	7840	10300	5560	7930	8014.15	1.14	0	-69557	8070	8000	7860	7790	7650	8035	7825	42	2370	500	5860	10	1	8490000	677	53.49	0.90	06	4.47	149.00	8882.00	11060	20230421	-27.94	6920	20231030	15.17	8310	-4.09	20240103	7410	7.56	20240102	11060	-27.94	20230421	6920	15.17	20231030	6.55	N	097870	500	42 억		96915	N	N	0	N	00	N
50	20240112	120728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7980	50	2	0.63	2908297190	362857	312.95	8200	8200	7840	10300	5560	7930	8015.03	1.14	0	-67809	8070	8000	7860	7790	7650	8035	7825	42	2370	500	5860	10	1	8490000	678	53.56	0.90	06	4.27	149.00	8882.00	11060	20230421	-27.85	6920	20231030	15.32	8310	-3.97	20240103	7410	7.69	20240102	11060	-27.85	20230421	6920	15.32	20231030	6.55	N	097870	500	42 억		96915	N	N	0	N	00	N
51	20240112	110724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8010	80	2	1.01	2770099840	345530	298.01	8200	8200	7840	10300	5560	7930	8016.99	1.14	0	-67872	8070	8000	7860	7790	7650	8035	7825	42	2370	500	5860	10	1	8490000	680	53.76	0.90	06	4.07	149.00	8882.00	11060	20230421	-27.58	6920	20231030	15.75	8310	-3.61	20240103	7410	8.10	20240102	11060	-27.58	20230421	6920	15.75	20231030	6.55	N	097870	500	42 억		96915	N	N	0	N	00	N
52	20240112	100724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7980	50	2	0.63	1667738990	209012	180.27	8200	8200	7840	10300	5560	7930	7979.18	1.14	0	-64353	8070	8000	7860	7790	7650	8035	7825	42	2370	500	5860	10	1	8490000	678	53.56	0.90	06	2.46	149.00	8882.00	11060	20230421	-27.85	6920	20231030	15.32	8310	-3.97	20240103	7410	7.69	20240102	11060	-27.85	20230421	6920	15.32	20231030	6.55	N	097870	500	42 억		96915	N	N	0	N	00	N
53	20240112	090725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7930	0	3	0.00	626746390	77920	67.20	8200	8200	7910	10300	5560	7930	8043.65	1.14	0	-32440	8070	8000	7860	7790	7650	8035	7825	42	2370	500	5860	10	1	8490000	673	53.22	0.89	06	0.92	149.00	8882.00	11060	20230421	-28.30	6920	20231030	14.60	8310	-4.57	20240103	7410	7.02	20240102	11060	-28.30	20230421	6920	14.60	20231030	6.55	N	097870	500	42 억		96915	N	N	0	N	00	N
54	20240111	160720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7930	160	2	2.06	894672530	113631	140.26	7790	7930	7720	10100	5440	7770	7873.45	1.11	0	2592	7950	7860	7790	7700	7630	7825	7665	42	2330	500	5740	10	1	8490000	673	53.22	0.89	06	1.34	149.00	8882.00	11060	20230421	-28.30	6920	20231030	14.60	8310	-4.57	20240103	7410	7.02	20240102	11060	-28.30	20230421	6920	14.60	20231030	6.68	N	097870	500	42 억		93895	N	N	0	N	00	N
55	20240111	150725	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7930	160	2	2.06	820228730	104229	128.66	7790	7930	7720	10100	5440	7770	7869.49	1.11	0	4249	7950	7860	7790	7700	7630	7825	7665	42	2330	500	5740	10	1	8490000	673	53.22	0.89	06	1.23	149.00	8882.00	11060	20230421	-28.30	6920	20231030	14.60	8310	-4.57	20240103	7410	7.02	20240102	11060	-28.30	20230421	6920	14.60	20231030	6.68	N	097870	500	42 억		93895	N	N	0	N	00	N
56	20240111	140723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7870	100	2	1.29	640038590	81460	100.55	7790	7930	7720	10100	5440	7770	7857.09	1.11	0	12260	7950	7860	7790	7700	7630	7825	7665	42	2330	500	5740	10	1	8490000	668	52.82	0.89	06	0.96	149.00	8882.00	11060	20230421	-28.84	6920	20231030	13.73	8310	-5.29	20240103	7410	6.21	20240102	11060	-28.84	20230421	6920	13.73	20231030	6.68	N	097870	500	42 억		93895	N	N	0	N	00	N
57	20240111	130721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7890	120	2	1.54	570954050	72682	89.72	7790	7930	7720	10100	5440	7770	7855.51	1.11	0	13268	7950	7860	7790	7700	7630	7825	7665	42	2330	500	5740	10	1	8490000	670	52.95	0.89	06	0.86	149.00	8882.00	11060	20230421	-28.66	6920	20231030	14.02	8310	-5.05	20240103	7410	6.48	20240102	11060	-28.66	20230421	6920	14.02	20231030	6.68	N	097870	500	42 억		93895	N	N	0	N	00	N
58	20240111	120721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7870	100	2	1.29	370622970	47302	58.39	7790	7890	7720	10100	5440	7770	7835.25	1.11	0	10739	7950	7860	7790	7700	7630	7825	7665	42	2330	500	5740	10	1	8490000	668	52.82	0.89	06	0.56	149.00	8882.00	11060	20230421	-28.84	6920	20231030	13.73	8310	-5.29	20240103	7410	6.21	20240102	11060	-28.84	20230421	6920	13.73	20231030	6.68	N	097870	500	42 억		93895	N	N	0	N	00	N
59	20240111	110724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7850	80	2	1.03	278244140	35550	43.88	7790	7890	7720	10100	5440	7770	7826.84	1.11	0	5875	7950	7860	7790	7700	7630	7825	7665	42	2330	500	5740	10	1	8490000	666	52.68	0.88	06	0.42	149.00	8882.00	11060	20230421	-29.02	6920	20231030	13.44	8310	-5.54	20240103	7410	5.94	20240102	11060	-29.02	20230421	6920	13.44	20231030	6.68	N	097870	500	42 억		93895	N	N	0	N	00	N
60	20240111	100723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7880	110	2	1.42	195114180	24949	30.80	7790	7890	7720	10100	5440	7770	7820.52	1.11	0	5131	7950	7860	7790	7700	7630	7825	7665	42	2330	500	5740	10	1	8490000	669	52.89	0.89	06	0.29	149.00	8882.00	11060	20230421	-28.75	6920	20231030	13.87	8310	-5.17	20240103	7410	6.34	20240102	11060	-28.75	20230421	6920	13.87	20231030	6.68	N	097870	500	42 억		93895	N	N	0	N	00	N
61	20240111	090722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	20	2	0.26	38875310	5005	6.18	7790	7800	7720	10100	5440	7770	7767.29	1.11	0	-1409	7950	7860	7790	7700	7630	7825	7665	42	2330	500	5740	10	1	8490000	661	52.28	0.88	06	0.06	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8310	-6.26	20240103	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	6.68	N	097870	500	42 억		93895	N	N	0	N	00	N
62	20240110	160719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7770	-40	5	-0.51	628900640	80653	102.92	7850	7880	7720	10150	5470	7810	7797.63	1.04	0	5884	7956	7882	7796	7722	7636	7920	7760	42	2340	500	5770	10	1	8490000	660	52.15	0.87	06	0.95	149.00	8882.00	11060	20230421	-29.75	6920	20231030	12.28	8310	-6.50	20240103	7410	4.86	20240102	11060	-29.75	20230421	6920	12.28	20231030	6.68	N	097870	500	42 억		88011	N	N	0	N	00	N
63	20240110	150722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7750	-60	5	-0.77	561574560	71999	91.88	7850	7880	7720	10150	5470	7810	7799.75	1.04	0	5479	7956	7882	7796	7722	7636	7920	7760	42	2340	500	5770	10	1	8490000	658	52.01	0.87	06	0.85	149.00	8882.00	11060	20230421	-29.93	6920	20231030	11.99	8310	-6.74	20240103	7410	4.59	20240102	11060	-29.93	20230421	6920	11.99	20231030	6.68	N	097870	500	42 억		88011	N	N	0	N	00	N
64	20240110	140723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7740	-70	5	-0.90	455390960	58280	74.37	7850	7880	7720	10150	5470	7810	7813.85	1.04	0	2212	7956	7882	7796	7722	7636	7920	7760	42	2340	500	5770	10	1	8490000	657	51.95	0.87	06	0.69	149.00	8882.00	11060	20230421	-30.02	6920	20231030	11.85	8310	-6.86	20240103	7410	4.45	20240102	11060	-30.02	20230421	6920	11.85	20231030	6.68	N	097870	500	42 억		88011	N	N	0	N	00	N
65	20240110	130720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7830	20	2	0.26	269201250	34347	43.83	7850	7880	7800	10150	5470	7810	7837.69	1.04	0	153	7956	7882	7796	7722	7636	7920	7760	42	2340	500	5770	10	1	8490000	665	52.55	0.88	06	0.40	149.00	8882.00	11060	20230421	-29.20	6920	20231030	13.15	8310	-5.78	20240103	7410	5.67	20240102	11060	-29.20	20230421	6920	13.15	20231030	6.68	N	097870	500	42 억		88011	N	N	0	N	00	N
66	20240110	120722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7830	20	2	0.26	227128770	28977	36.98	7850	7880	7800	10150	5470	7810	7838.24	1.04	0	166	7956	7882	7796	7722	7636	7920	7760	42	2340	500	5770	10	1	8490000	665	52.55	0.88	06	0.34	149.00	8882.00	11060	20230421	-29.20	6920	20231030	13.15	8310	-5.78	20240103	7410	5.67	20240102	11060	-29.20	20230421	6920	13.15	20231030	6.68	N	097870	500	42 억		88011	N	N	0	N	00	N
67	20240110	110720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7840	30	2	0.38	212557170	27118	34.60	7850	7880	7800	10150	5470	7810	7838.23	1.04	0	694	7956	7882	7796	7722	7636	7920	7760	42	2340	500	5770	10	1	8490000	666	52.62	0.88	06	0.32	149.00	8882.00	11060	20230421	-29.11	6920	20231030	13.29	8310	-5.66	20240103	7410	5.80	20240102	11060	-29.11	20230421	6920	13.29	20231030	6.68	N	097870	500	42 억		88011	N	N	0	N	00	N
68	20240110	100719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7860	50	2	0.64	183266080	23381	29.84	7850	7880	7800	10150	5470	7810	7838.25	1.04	0	747	7956	7882	7796	7722	7636	7920	7760	42	2340	500	5770	10	1	8490000	667	52.75	0.88	06	0.28	149.00	8882.00	11060	20230421	-28.93	6920	20231030	13.58	8310	-5.42	20240103	7410	6.07	20240102	11060	-28.93	20230421	6920	13.58	20231030	6.68	N	097870	500	42 억		88011	N	N	0	N	00	N
69	20240110	090719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7820	10	2	0.13	87446200	11139	14.21	7850	7880	7820	10150	5470	7810	7850.45	1.04	0	1544	7956	7882	7796	7722	7636	7920	7760	42	2340	500	5770	10	1	8490000	664	52.48	0.88	06	0.13	149.00	8882.00	11060	20230421	-29.29	6920	20231030	13.01	8310	-5.90	20240103	7410	5.53	20240102	11060	-29.29	20230421	6920	13.01	20231030	6.68	N	097870	500	42 억		88011	N	N	0	N	00	N
70	20240109	160718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7810	20	2	0.26	592173480	75891	83.70	7800	7870	7710	10120	5460	7790	7802.94	0.85	0	15321	7963	7876	7793	7706	7623	7920	7750	42	2330	500	5760	10	1	8490000	663	52.42	0.88	06	0.89	149.00	8882.00	11060	20230421	-29.39	6920	20231030	12.86	8310	-6.02	20240103	7410	5.40	20240102	11060	-29.39	20230421	6920	12.86	20231030	6.75	N	097870	500	42 억		72234	N	N	0	N	00	N
71	20240109	150719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7830	40	2	0.51	544219280	69760	76.94	7800	7870	7710	10120	5460	7790	7801.31	0.85	0	13799	7963	7876	7793	7706	7623	7920	7750	42	2330	500	5760	10	1	8490000	665	52.55	0.88	06	0.82	149.00	8882.00	11060	20230421	-29.20	6920	20231030	13.15	8310	-5.78	20240103	7410	5.67	20240102	11060	-29.20	20230421	6920	13.15	20231030	6.75	N	097870	500	42 억		72234	N	N	0	N	00	N
72	20240109	140719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7830	40	2	0.51	470495750	60342	66.55	7800	7870	7710	10120	5460	7790	7797.15	0.85	0	9026	7963	7876	7793	7706	7623	7920	7750	42	2330	500	5760	10	1	8490000	665	52.55	0.88	06	0.71	149.00	8882.00	11060	20230421	-29.20	6920	20231030	13.15	8310	-5.78	20240103	7410	5.67	20240102	11060	-29.20	20230421	6920	13.15	20231030	6.75	N	097870	500	42 억		72234	N	N	0	N	00	N
73	20240109	130718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7820	30	2	0.39	393606360	50505	55.70	7800	7870	7710	10120	5460	7790	7793.41	0.85	0	6478	7963	7876	7793	7706	7623	7920	7750	42	2330	500	5760	10	1	8490000	664	52.48	0.88	06	0.59	149.00	8882.00	11060	20230421	-29.29	6920	20231030	13.01	8310	-5.90	20240103	7410	5.53	20240102	11060	-29.29	20230421	6920	13.01	20231030	6.75	N	097870	500	42 억		72234	N	N	0	N	00	N
74	20240109	120724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	0	3	0.00	263216240	33865	37.35	7800	7820	7710	10120	5460	7790	7772.52	0.85	0	6449	7963	7876	7793	7706	7623	7920	7750	42	2330	500	5760	10	1	8490000	661	52.28	0.88	06	0.40	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8310	-6.26	20240103	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	6.75	N	097870	500	42 억		72234	N	N	0	N	00	N
75	20240109	110720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7800	10	2	0.13	240487180	30948	34.13	7800	7810	7710	10120	5460	7790	7770.69	0.85	0	6223	7963	7876	7793	7706	7623	7920	7750	42	2330	500	5760	10	1	8490000	662	52.35	0.88	06	0.36	149.00	8882.00	11060	20230421	-29.48	6920	20231030	12.72	8310	-6.14	20240103	7410	5.26	20240102	11060	-29.48	20230421	6920	12.72	20231030	6.75	N	097870	500	42 억		72234	N	N	0	N	00	N
76	20240109	100719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7770	-20	5	-0.26	171965310	22155	24.44	7800	7800	7710	10120	5460	7790	7761.92	0.85	0	6223	7963	7876	7793	7706	7623	7920	7750	42	2330	500	5760	10	1	8490000	660	52.15	0.87	06	0.26	149.00	8882.00	11060	20230421	-29.75	6920	20231030	12.28	8310	-6.50	20240103	7410	4.86	20240102	11060	-29.75	20230421	6920	12.28	20231030	6.75	N	097870	500	42 억		72234	N	N	0	N	00	N
77	20240109	090719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	0	3	0.00	60621980	7805	8.61	7800	7800	7710	10120	5460	7790	7767.07	0.85	0	1165	7963	7876	7793	7706	7623	7920	7750	42	2330	500	5760	10	1	8490000	661	52.28	0.88	06	0.09	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8310	-6.26	20240103	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	6.75	N	097870	500	42 억		72234	N	N	0	N	00	N
78	20240108	160717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	70	2	0.91	701282780	90063	71.74	7730	7880	7710	10030	5410	7720	7786.59	0.84	0	630	7953	7836	7753	7636	7553	7795	7595	42	2310	500	5710	10	1	8490000	661	52.28	0.88	06	1.06	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8310	-6.26	20240103	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	7.01	N	097870	500	42 억		71579	N	N	0	N	00	N
79	20240108	150719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7800	80	2	1.04	664733010	85365	68.00	7730	7880	7710	10030	5410	7720	7786.96	0.84	0	60	7953	7836	7753	7636	7553	7795	7595	42	2310	500	5710	10	1	8490000	662	52.35	0.88	06	1.01	149.00	8882.00	11060	20230421	-29.48	6920	20231030	12.72	8310	-6.14	20240103	7410	5.26	20240102	11060	-29.48	20230421	6920	12.72	20231030	7.01	N	097870	500	42 억		71579	N	N	0	N	00	N
80	20240108	140718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7770	50	2	0.65	580286690	74518	59.36	7730	7880	7710	10030	5410	7720	7787.21	0.84	0	3441	7953	7836	7753	7636	7553	7795	7595	42	2310	500	5710	10	1	8490000	660	52.15	0.87	06	0.88	149.00	8882.00	11060	20230421	-29.75	6920	20231030	12.28	8310	-6.50	20240103	7410	4.86	20240102	11060	-29.75	20230421	6920	12.28	20231030	7.01	N	097870	500	42 억		71579	N	N	0	N	00	N
81	20240108	130718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7830	110	2	1.42	545818610	70089	55.83	7730	7880	7710	10030	5410	7720	7787.52	0.84	0	3126	7953	7836	7753	7636	7553	7795	7595	42	2310	500	5710	10	1	8490000	665	52.55	0.88	06	0.83	149.00	8882.00	11060	20230421	-29.20	6920	20231030	13.15	8310	-5.78	20240103	7410	5.67	20240102	11060	-29.20	20230421	6920	13.15	20231030	7.01	N	097870	500	42 억		71579	N	N	0	N	00	N
82	20240108	120718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7820	100	2	1.30	477909540	61399	48.91	7730	7880	7710	10030	5410	7720	7783.68	0.84	0	3160	7953	7836	7753	7636	7553	7795	7595	42	2310	500	5710	10	1	8490000	664	52.48	0.88	06	0.72	149.00	8882.00	11060	20230421	-29.29	6920	20231030	13.01	8310	-5.90	20240103	7410	5.53	20240102	11060	-29.29	20230421	6920	13.01	20231030	7.01	N	097870	500	42 억		71579	N	N	0	N	00	N
83	20240108	110719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7770	50	2	0.65	306565830	39426	31.40	7730	7820	7710	10030	5410	7720	7775.74	0.84	0	4329	7953	7836	7753	7636	7553	7795	7595	42	2310	500	5710	10	1	8490000	660	52.15	0.87	06	0.46	149.00	8882.00	11060	20230421	-29.75	6920	20231030	12.28	8310	-6.50	20240103	7410	4.86	20240102	11060	-29.75	20230421	6920	12.28	20231030	7.01	N	097870	500	42 억		71579	N	N	0	N	00	N
84	20240108	100719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7800	80	2	1.04	218787830	28162	22.43	7730	7820	7710	10030	5410	7720	7768.92	0.84	0	1003	7953	7836	7753	7636	7553	7795	7595	42	2310	500	5710	10	1	8490000	662	52.35	0.88	06	0.33	149.00	8882.00	11060	20230421	-29.48	6920	20231030	12.72	8310	-6.14	20240103	7410	5.26	20240102	11060	-29.48	20230421	6920	12.72	20231030	7.01	N	097870	500	42 억		71579	N	N	0	N	00	N
85	20240108	090717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7770	50	2	0.65	38150850	4935	3.93	7730	7770	7710	10030	5410	7720	7730.69	0.84	0	524	7953	7836	7753	7636	7553	7795	7595	42	2310	500	5710	10	1	8490000	660	52.15	0.87	06	0.06	149.00	8882.00	11060	20230421	-29.75	6920	20231030	12.28	8310	-6.50	20240103	7410	4.86	20240102	11060	-29.75	20230421	6920	12.28	20231030	7.01	N	097870	500	42 억		71579	N	N	0	N	00	N
86	20240105	160717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7720	-100	5	-1.28	966942710	125024	33.99	7860	7870	7670	10160	5480	7820	7734.06	0.73	0	9871	8106	7962	7806	7662	7506	8035	7735	42	2340	500	5780	10	1	8490000	655	51.81	0.87	06	1.47	149.00	8882.00	11060	20230421	-30.20	6920	20231030	11.56	8310	-7.10	20240103	7410	4.18	20240102	11060	-30.20	20230421	6920	11.56	20231030	6.52	N	097870	500	42 억		62002	N	N	0	N	00	N
87	20240105	150718	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7710	-110	5	-1.41	916105190	118429	32.20	7860	7870	7670	10160	5480	7820	7735.48	0.73	0	8380	8106	7962	7806	7662	7506	8035	7735	42	2340	500	5780	10	1	8490000	655	51.74	0.87	06	1.39	149.00	8882.00	11060	20230421	-30.29	6920	20231030	11.42	8310	-7.22	20240103	7410	4.05	20240102	11060	-30.29	20230421	6920	11.42	20231030	6.52	N	097870	500	42 억		62002	N	N	0	N	00	N
88	20240105	140715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7720	-100	5	-1.28	828758630	107075	29.11	7860	7870	7670	10160	5480	7820	7739.98	0.73	0	4784	8106	7962	7806	7662	7506	8035	7735	42	2340	500	5780	10	1	8490000	655	51.81	0.87	06	1.26	149.00	8882.00	11060	20230421	-30.20	6920	20231030	11.56	8310	-7.10	20240103	7410	4.18	20240102	11060	-30.20	20230421	6920	11.56	20231030	6.52	N	097870	500	42 억		62002	N	N	0	N	00	N
89	20240105	130717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7710	-110	5	-1.41	742375080	95860	26.06	7860	7870	7670	10160	5480	7820	7744.37	0.73	0	3634	8106	7962	7806	7662	7506	8035	7735	42	2340	500	5780	10	1	8490000	655	51.74	0.87	06	1.13	149.00	8882.00	11060	20230421	-30.29	6920	20231030	11.42	8310	-7.22	20240103	7410	4.05	20240102	11060	-30.29	20230421	6920	11.42	20231030	6.52	N	097870	500	42 억		62002	N	N	0	N	00	N
90	20240105	120716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7770	-50	5	-0.64	509541570	65659	17.85	7860	7870	7680	10160	5480	7820	7760.42	0.73	0	-845	8106	7962	7806	7662	7506	8035	7735	42	2340	500	5780	10	1	8490000	660	52.15	0.87	06	0.77	149.00	8882.00	11060	20230421	-29.75	6920	20231030	12.28	8310	-6.50	20240103	7410	4.86	20240102	11060	-29.75	20230421	6920	12.28	20231030	6.52	N	097870	500	42 억		62002	N	N	0	N	00	N
91	20240105	110715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7780	-40	5	-0.51	404131260	52063	14.16	7860	7870	7680	10160	5480	7820	7762.35	0.73	0	-5043	8106	7962	7806	7662	7506	8035	7735	42	2340	500	5780	10	1	8490000	661	52.21	0.88	06	0.61	149.00	8882.00	11060	20230421	-29.66	6920	20231030	12.43	8310	-6.38	20240103	7410	4.99	20240102	11060	-29.66	20230421	6920	12.43	20231030	6.52	N	097870	500	42 억		62002	N	N	0	N	00	N
92	20240105	100719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	-30	5	-0.38	294134450	37985	10.33	7860	7870	7680	10160	5480	7820	7743.44	0.73	0	-4504	8106	7962	7806	7662	7506	8035	7735	42	2340	500	5780	10	1	8490000	661	52.28	0.88	06	0.45	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8310	-6.26	20240103	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	6.52	N	097870	500	42 억		62002	N	N	0	N	00	N
93	20240105	090715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	-30	5	-0.38	100098460	12857	3.50	7860	7870	7740	10160	5480	7820	7785.52	0.73	0	-2486	8106	7962	7806	7662	7506	8035	7735	42	2340	500	5780	10	1	8490000	661	52.28	0.88	06	0.15	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8310	-6.26	20240103	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	6.52	N	097870	500	42 억		62002	N	N	0	N	00	N
94	20240104	160713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7820	50	2	0.64	2856973310	365740	26.51	7760	7950	7650	10100	5440	7770	7811.45	0.62	0	8458	8670	8220	7860	7410	7050	8445	7635	42	2330	500	5740	10	1	8490000	664	52.48	0.88	06	4.31	149.00	8882.00	11060	20230421	-29.29	6920	20231030	13.01	8310	-5.90	20240103	7410	5.53	20240102	11060	-29.29	20230421	6920	13.01	20231030	6.61	N	097870	500	42 억		52844	N	N	0	N	00	N
95	20240104	150715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	20	2	0.26	2724381320	348781	25.28	7760	7950	7650	10100	5440	7770	7811.15	0.62	0	11601	8670	8220	7860	7410	7050	8445	7635	42	2330	500	5740	10	1	8490000	661	52.28	0.88	06	4.11	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8310	-6.26	20240103	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	6.61	N	097870	500	42 억		52844	N	N	0	N	00	N
96	20240104	140715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7770	0	3	0.00	2573559950	329378	23.88	7760	7950	7650	10100	5440	7770	7813.39	0.62	0	12840	8670	8220	7860	7410	7050	8445	7635	42	2330	500	5740	10	1	8490000	660	52.15	0.87	06	3.88	149.00	8882.00	11060	20230421	-29.75	6920	20231030	12.28	8310	-6.50	20240103	7410	4.86	20240102	11060	-29.75	20230421	6920	12.28	20231030	6.61	N	097870	500	42 억		52844	N	N	0	N	00	N
97	20240104	130715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7780	10	2	0.13	2436872060	311802	22.60	7760	7950	7650	10100	5440	7770	7815.45	0.62	0	12514	8670	8220	7860	7410	7050	8445	7635	42	2330	500	5740	10	1	8490000	661	52.21	0.88	06	3.67	149.00	8882.00	11060	20230421	-29.66	6920	20231030	12.43	8310	-6.38	20240103	7410	4.99	20240102	11060	-29.66	20230421	6920	12.43	20231030	6.61	N	097870	500	42 억		52844	N	N	0	N	00	N
98	20240104	120713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7840	70	2	0.90	2222529990	284360	20.61	7760	7950	7650	10100	5440	7770	7815.90	0.62	0	10130	8670	8220	7860	7410	7050	8445	7635	42	2330	500	5740	10	1	8490000	666	52.62	0.88	06	3.35	149.00	8882.00	11060	20230421	-29.11	6920	20231030	13.29	8310	-5.66	20240103	7410	5.80	20240102	11060	-29.11	20230421	6920	13.29	20231030	6.61	N	097870	500	42 억		52844	N	N	0	N	00	N
99	20240104	110712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7850	80	2	1.03	1282598900	165123	11.97	7760	7920	7650	10100	5440	7770	7767.54	0.62	0	18332	8670	8220	7860	7410	7050	8445	7635	42	2330	500	5740	10	1	8490000	666	52.68	0.88	06	1.94	149.00	8882.00	11060	20230421	-29.02	6920	20231030	13.44	8310	-5.54	20240103	7410	5.94	20240102	11060	-29.02	20230421	6920	13.44	20231030	6.61	N	097870	500	42 억		52844	N	N	0	N	00	N
100	20240104	100712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7720	-50	5	-0.64	594354330	76798	5.57	7760	7800	7650	10100	5440	7770	7739.19	0.62	0	5912	8670	8220	7860	7410	7050	8445	7635	42	2330	500	5740	10	1	8490000	655	51.81	0.87	06	0.90	149.00	8882.00	11060	20230421	-30.20	6920	20231030	11.56	8310	-7.10	20240103	7410	4.18	20240102	11060	-30.20	20230421	6920	11.56	20231030	6.61	N	097870	500	42 억		52844	N	N	0	N	00	N
101	20240104	090715	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7680	-90	5	-1.16	147499030	19162	1.39	7760	7760	7650	10100	5440	7770	7697.48	0.62	0	1997	8670	8220	7860	7410	7050	8445	7635	42	2330	500	5740	10	1	8490000	652	51.54	0.86	06	0.23	149.00	8882.00	11060	20230421	-30.56	6920	20231030	10.98	8310	-7.58	20240103	7410	3.64	20240102	11060	-30.56	20230421	6920	10.98	20231030	6.61	N	097870	500	42 억		52844	N	N	0	N	00	N
102	20240103	160711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7770	200	2	2.64	10931946930	1375399	2003.00	7570	8310	7500	9840	5300	7570	7948.31	1.03	0	-35036	7690	7630	7520	7460	7350	7660	7490	42	2270	500	5600	10	1	8490000	660	52.15	0.87	06	16.20	149.00	8882.00	11060	20230421	-29.75	6920	20231030	12.28	8310	-6.50	20240103	7410	4.86	20240102	11060	-29.75	20230421	6920	12.28	20231030	6.74	N	097870	500	42 억		87618	N	N	0	N	00	N
103	20240103	150710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7750	180	2	2.38	10740132660	1350642	1966.94	7570	8310	7500	9840	5300	7570	7951.87	1.03	0	-37325	7690	7630	7520	7460	7350	7660	7490	42	2270	500	5600	10	1	8490000	658	52.01	0.87	06	15.91	149.00	8882.00	11060	20230421	-29.93	6920	20231030	11.99	8310	-6.74	20240103	7410	4.59	20240102	11060	-29.93	20230421	6920	11.99	20231030	6.74	N	097870	500	42 억		87618	N	N	0	N	00	N
104	20240103	140708	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7750	180	2	2.38	10510704660	1320944	1923.70	7570	8310	7500	9840	5300	7570	7956.96	1.03	0	-43775	7690	7630	7520	7460	7350	7660	7490	42	2270	500	5600	10	1	8490000	658	52.01	0.87	06	15.56	149.00	8882.00	11060	20230421	-29.93	6920	20231030	11.99	8310	-6.74	20240103	7410	4.59	20240102	11060	-29.93	20230421	6920	11.99	20231030	6.74	N	097870	500	42 억		87618	N	N	0	N	00	N
105	20240103	130711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7750	180	2	2.38	9943788060	1247660	1816.97	7570	8310	7500	9840	5300	7570	7969.95	1.03	0	-58063	7690	7630	7520	7460	7350	7660	7490	42	2270	500	5600	10	1	8490000	658	52.01	0.87	06	14.70	149.00	8882.00	11060	20230421	-29.93	6920	20231030	11.99	8310	-6.74	20240103	7410	4.59	20240102	11060	-29.93	20230421	6920	11.99	20231030	6.74	N	097870	500	42 억		87618	N	N	0	N	00	N
106	20240103	120713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7630	60	2	0.79	285701420	37700	54.90	7570	7640	7500	9840	5300	7570	7578.29	1.03	0	320	7690	7630	7520	7460	7350	7660	7490	42	2270	500	5600	10	1	8490000	648	51.21	0.86	06	0.44	149.00	8882.00	11060	20230421	-31.01	6920	20231030	10.26	7640	-0.13	20240103	7410	2.97	20240102	11060	-31.01	20230421	6920	10.26	20231030	6.74	N	097870	500	42 억		87618	N	N	0	N	00	N
107	20240103	110709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7580	10	2	0.13	205905670	27210	39.63	7570	7610	7500	9840	5300	7570	7567.28	1.03	0	-457	7690	7630	7520	7460	7350	7660	7490	42	2270	500	5600	10	1	8490000	644	50.87	0.85	06	0.32	149.00	8882.00	11060	20230421	-31.46	6920	20231030	9.54	7610	-0.39	20240103	7410	2.29	20240102	11060	-31.46	20230421	6920	9.54	20231030	6.74	N	097870	500	42 억		87618	N	N	0	N	00	N
108	20240103	100710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7560	-10	5	-0.13	180334730	23829	34.70	7570	7610	7500	9840	5300	7570	7567.87	1.03	0	-671	7690	7630	7520	7460	7350	7660	7490	42	2270	500	5600	10	1	8490000	642	50.74	0.85	06	0.28	149.00	8882.00	11060	20230421	-31.65	6920	20231030	9.25	7610	-0.66	20240103	7410	2.02	20240102	11060	-31.65	20230421	6920	9.25	20231030	6.74	N	097870	500	42 억		87618	N	N	0	N	00	N
109	20240103	090710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7510	-60	5	-0.79	23285140	3083	4.49	7570	7610	7500	9840	5300	7570	7552.75	1.03	0	-965	7690	7630	7520	7460	7350	7660	7490	42	2270	500	5600	10	1	8490000	638	50.40	0.85	06	0.04	149.00	8882.00	11060	20230421	-32.10	6920	20231030	8.53	7610	-1.31	20240103	7410	1.35	20240102	11060	-32.10	20230421	6920	8.53	20231030	6.74	N	097870	500	42 억		87618	N	N	0	N	00	N
110	20240102	160709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7570	90	2	1.20	499102060	66411	113.45	7490	7580	7410	9720	5240	7480	7515.34	0.85	0	15441	7586	7532	7426	7372	7266	7560	7400	42	2240	500	5530	10	1	8490000	643	50.81	0.85	06	0.78	149.00	8882.00	11060	20230421	-31.56	6920	20231030	9.39	7580	-0.13	20240102	7410	2.16	20240102	11060	-31.56	20230421	6920	9.39	20231030	6.97	N	097870	500	42 억		72177	N	N	0	N	00	N
111	20240102	150709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7570	90	2	1.20	442530230	58935	100.67	7490	7580	7410	9720	5240	7480	7508.78	0.85	0	15453	7586	7532	7426	7372	7266	7560	7400	42	2240	500	5530	10	1	8490000	643	50.81	0.85	06	0.69	149.00	8882.00	11060	20230421	-31.56	6920	20231030	9.39	7580	-0.13	20240102	7410	2.16	20240102	11060	-31.56	20230421	6920	9.39	20231030	6.97	N	097870	500	42 억		72177	N	N	0	N	00	N
112	20240102	140710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7550	70	2	0.94	370648110	49413	84.41	7490	7570	7410	9720	5240	7480	7501.02	0.85	0	15214	7586	7532	7426	7372	7266	7560	7400	42	2240	500	5530	10	1	8490000	641	50.67	0.85	06	0.58	149.00	8882.00	11060	20230421	-31.74	6920	20231030	9.10	7570	-0.26	20240102	7410	1.89	20240102	11060	-31.74	20230421	6920	9.10	20231030	6.97	N	097870	500	42 억		72177	N	N	0	N	00	N
113	20240102	130705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7530	50	2	0.67	313418390	41818	71.43	7490	7550	7410	9720	5240	7480	7494.82	0.85	0	13702	7586	7532	7426	7372	7266	7560	7400	42	2240	500	5530	10	1	8490000	639	50.54	0.85	06	0.49	149.00	8882.00	11060	20230421	-31.92	6920	20231030	8.82	7550	-0.26	20240102	7410	1.62	20240102	11060	-31.92	20230421	6920	8.82	20231030	6.97	N	097870	500	42 억		72177	N	N	0	N	00	N
114	20240102	120705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7520	40	2	0.53	249493710	33327	56.93	7490	7530	7410	9720	5240	7480	7486.23	0.85	0	11285	7586	7532	7426	7372	7266	7560	7400	42	2240	500	5530	10	1	8490000	638	50.47	0.85	06	0.39	149.00	8882.00	11060	20230421	-32.01	6920	20231030	8.67	7530	-0.13	20240102	7410	1.48	20240102	11060	-32.01	20230421	6920	8.67	20231030	6.97	N	097870	500	42 억		72177	N	N	0	N	00	N
115	20240102	110706	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7490	10	2	0.13	153307570	20522	35.06	7490	7520	7410	9720	5240	7480	7470.40	0.85	0	6534	7586	7532	7426	7372	7266	7560	7400	42	2240	500	5530	10	1	8490000	636	50.27	0.84	06	0.24	149.00	8882.00	11060	20230421	-32.28	6920	20231030	8.24	7520	-0.40	20240102	7410	1.08	20240102	11060	-32.28	20230421	6920	8.24	20231030	6.97	N	097870	500	42 억		72177	N	N	0	N	00	N
116	20240102	100657	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	0	3	0.00	16826990	2252	3.85	7490	7490	7420	9720	5240	7480	7472.02	0.85	0	-1110	7586	7532	7426	7372	7266	7560	7400	42	2240	500	5530	10	1	8490000	635	50.20	0.84	06	0.03	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	7490	-0.13	20240102	7420	0.81	20240102	11060	-32.37	20230421	6920	8.09	20231030	6.97	N	097870	500	42 억		72177	N	N	0	N	00	N
117	20240102	090650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7480	0	3	0.00	0	0	0.00	0	0	0	9720	5240	7480	0.00	0.85	0	0	7586	7532	7426	7372	7266	7560	7400	42	2240	500	5530	10	1	8490000	635	50.20	0.84	06	0.00	149.00	8882.00	11060	20230421	-32.37	6920	20231030	8.09	0	0.00	0	0	0.00	0	11060	-32.37	20230421	6920	8.09	20231030	6.97	N	097870	500	42 억		72177	N	N	0	N	00	N