KissMeData/344860/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	121204	57	100.00	KOSDAQ		화학	N	N	N	N		N	2665	-10	5	-0.37	201089595	75664	16.02	2675	2690	2605	3475	1875	2675	2657.57	9.63	0	6820	2991	2832	2716	2557	2441	2775	2500	12	800	100	1650	5	1	12030000	321	18.51	3.68	12	0.63	144.00	725.00	8250	20230221	-67.70	2545	20231023	4.72	3530	-24.50	20240118	2600	2.50	20240122	8250	-67.70	20230221	2545	4.72	20231023	0.61	N	344860	100	12 억		1158087	N	N	0	N	00	N
3	20240123	111158	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	15	2	0.56	160403195	60410	12.79	2675	2690	2605	3475	1875	2675	2655.11	9.63	0	6275	2991	2832	2716	2557	2441	2775	2500	12	800	100	1650	5	1	12030000	324	18.68	3.71	12	0.50	144.00	725.00	8250	20230221	-67.39	2545	20231023	5.70	3530	-23.80	20240118	2600	3.46	20240122	8250	-67.39	20230221	2545	5.70	20231023	0.61	N	344860	100	12 억		1158087	N	N	0	N	00	N
4	20240123	101159	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-5	5	-0.19	128868140	48583	10.28	2675	2690	2605	3475	1875	2675	2652.34	9.63	0	5308	2991	2832	2716	2557	2441	2775	2500	12	800	100	1650	5	1	12030000	321	18.54	3.68	12	0.40	144.00	725.00	8250	20230221	-67.64	2545	20231023	4.91	3530	-24.36	20240118	2600	2.69	20240122	8250	-67.64	20230221	2545	4.91	20231023	0.61	N	344860	100	12 억		1158087	N	N	0	N	00	N
5	20240123	091159	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-20	5	-0.75	46138710	17307	3.66	2675	2680	2640	3475	1875	2675	2665.68	9.63	0	-973	2991	2832	2716	2557	2441	2775	2500	12	800	100	1650	5	1	12030000	319	18.44	3.66	12	0.14	144.00	725.00	8250	20230221	-67.82	2545	20231023	4.32	3530	-24.79	20240118	2600	2.12	20240122	8250	-67.82	20230221	2545	4.32	20231023	0.61	N	344860	100	12 억		1158087	N	N	0	N	00	N
6	20240119	161152	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-55	5	-1.89	995739925	345462	8.50	2870	2960	2825	3775	2035	2905	2882.44	9.37	0	32175	3755	3330	3105	2680	2455	3217	2567	12	870	100	1800	5	1	12030000	343	19.79	3.93	12	2.87	144.00	725.00	8250	20230221	-65.45	2545	20231023	11.98	3530	-19.26	20240118	2650	7.55	20240117	8250	-65.45	20230221	2545	11.98	20231023	0.38	N	344860	100	12 억		1127507	N	N	0	N	00	N
7	20240119	151155	57	100.00	KOSDAQ		화학	N	N	N	N		N	2840	-65	5	-2.24	923374605	319948	7.87	2870	2960	2835	3775	2035	2905	2886.01	9.37	0	32397	3755	3330	3105	2680	2455	3217	2567	12	870	100	1800	5	1	12030000	342	19.72	3.92	12	2.66	144.00	725.00	8250	20230221	-65.58	2545	20231023	11.59	3530	-19.55	20240118	2650	7.17	20240117	8250	-65.58	20230221	2545	11.59	20231023	0.38	N	344860	100	12 억		1127507	N	N	0	N	00	N
8	20240119	141152	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-50	5	-1.72	812866565	281193	6.92	2870	2960	2855	3775	2035	2905	2890.78	9.37	0	38069	3755	3330	3105	2680	2455	3217	2567	12	870	100	1800	5	1	12030000	343	19.83	3.94	12	2.34	144.00	725.00	8250	20230221	-65.39	2545	20231023	12.18	3530	-19.12	20240118	2650	7.74	20240117	8250	-65.39	20230221	2545	12.18	20231023	0.38	N	344860	100	12 억		1127507	N	N	0	N	00	N
9	20240119	131153	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-40	5	-1.38	747022555	258184	6.35	2870	2960	2855	3775	2035	2905	2893.37	9.37	0	40682	3755	3330	3105	2680	2455	3217	2567	12	870	100	1800	5	1	12030000	345	19.90	3.95	12	2.15	144.00	725.00	8250	20230221	-65.27	2545	20231023	12.57	3530	-18.84	20240118	2650	8.11	20240117	8250	-65.27	20230221	2545	12.57	20231023	0.38	N	344860	100	12 억		1127507	N	N	0	N	00	N
10	20240119	121157	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-30	5	-1.03	643593685	222094	5.47	2870	2960	2865	3775	2035	2905	2897.84	9.37	0	38546	3755	3330	3105	2680	2455	3217	2567	12	870	100	1800	5	1	12030000	346	19.97	3.97	12	1.85	144.00	725.00	8250	20230221	-65.15	2545	20231023	12.97	3530	-18.56	20240118	2650	8.49	20240117	8250	-65.15	20230221	2545	12.97	20231023	0.38	N	344860	100	12 억		1127507	N	N	0	N	00	N
11	20240119	111156	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-20	5	-0.69	579841685	199955	4.92	2870	2960	2865	3775	2035	2905	2899.86	9.37	0	33018	3755	3330	3105	2680	2455	3217	2567	12	870	100	1800	5	1	12030000	347	20.03	3.98	12	1.66	144.00	725.00	8250	20230221	-65.03	2545	20231023	13.36	3530	-18.27	20240118	2650	8.87	20240117	8250	-65.03	20230221	2545	13.36	20231023	0.38	N	344860	100	12 억		1127507	N	N	0	N	00	N
12	20240119	101200	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-20	5	-0.69	477329325	164473	4.05	2870	2960	2865	3775	2035	2905	2902.17	9.37	0	33142	3755	3330	3105	2680	2455	3217	2567	12	870	100	1800	5	1	12030000	347	20.03	3.98	12	1.37	144.00	725.00	8250	20230221	-65.03	2545	20231023	13.36	3530	-18.27	20240118	2650	8.87	20240117	8250	-65.03	20230221	2545	13.36	20231023	0.38	N	344860	100	12 억		1127507	N	N	0	N	00	N
13	20240119	091154	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	35	2	1.20	200598215	69079	1.70	2870	2960	2865	3775	2035	2905	2903.90	9.37	0	18124	3755	3330	3105	2680	2455	3217	2567	12	870	100	1800	5	1	12030000	354	20.42	4.06	12	0.57	144.00	725.00	8250	20230221	-64.36	2545	20231023	15.52	3530	-16.71	20240118	2650	10.94	20240117	8250	-64.36	20230221	2545	15.52	20231023	0.38	N	344860	100	12 억		1127507	N	N	0	N	00	N
14	20240118	161151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-65	5	-2.19	13286388710	4046207	44.07	3205	3530	2880	3860	2080	2970	3283.73	9.34	0	4035	3823	3396	3023	2596	2223	3610	2810	12	890	100	1840	5	1	12030000	349	20.17	4.01	12	33.63	144.00	725.00	8250	20230221	-64.79	2545	20231023	14.15	3530	-17.71	20240118	2650	9.62	20240117	8250	-64.79	20230221	2545	14.15	20231023	0.37	N	344860	100	12 억		1123633	N	N	0	N	00	N
15	20240118	151151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	-40	5	-1.35	13150244160	3999433	43.57	3205	3530	2880	3860	2080	2970	3288.07	9.34	0	1738	3823	3396	3023	2596	2223	3610	2810	12	890	100	1840	5	1	12030000	352	20.35	4.04	12	33.25	144.00	725.00	8250	20230221	-64.48	2545	20231023	15.13	3530	-17.00	20240118	2650	10.57	20240117	8250	-64.48	20230221	2545	15.13	20231023	0.37	N	344860	100	12 억		1123633	N	N	0	N	00	N
16	20240118	141151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-65	5	-2.19	12909310120	3916820	42.67	3205	3530	2885	3860	2080	2970	3295.91	9.34	0	-3013	3823	3396	3023	2596	2223	3610	2810	12	890	100	1840	5	1	12030000	349	20.17	4.01	12	32.56	144.00	725.00	8250	20230221	-64.79	2545	20231023	14.15	3530	-17.71	20240118	2650	9.62	20240117	8250	-64.79	20230221	2545	14.15	20231023	0.37	N	344860	100	12 억		1123633	N	N	0	N	00	N
17	20240118	131149	57	100.00	KOSDAQ		화학	N	N	N	N		N	3025	55	2	1.85	12287849075	3706223	40.37	3205	3530	3005	3860	2080	2970	3315.51	9.34	0	-5211	3823	3396	3023	2596	2223	3610	2810	12	890	100	1840	5	1	12030000	364	21.01	4.17	12	30.81	144.00	725.00	8250	20230221	-63.33	2545	20231023	18.86	3530	-14.31	20240118	2650	14.15	20240117	8250	-63.33	20230221	2545	18.86	20231023	0.37	N	344860	100	12 억		1123633	N	N	0	N	00	N
18	20240118	121153	57	100.00	KOSDAQ		화학	N	N	N	N		N	3060	90	2	3.03	12075857630	3636294	39.61	3205	3530	3005	3860	2080	2970	3320.97	9.34	0	-5118	3823	3396	3023	2596	2223	3610	2810	12	890	100	1840	5	1	12030000	368	21.25	4.22	12	30.23	144.00	725.00	8250	20230221	-62.91	2545	20231023	20.24	3530	-13.31	20240118	2650	15.47	20240117	8250	-62.91	20230221	2545	20.24	20231023	0.37	N	344860	100	12 억		1123633	N	N	0	N	00	N
19	20240118	111152	57	100.00	KOSDAQ		화학	N	N	N	N		N	3095	125	2	4.21	11665579545	3503926	38.17	3205	3530	3005	3860	2080	2970	3329.34	9.34	0	-5097	3823	3396	3023	2596	2223	3610	2810	12	890	100	1840	5	1	12030000	372	21.49	4.27	12	29.13	144.00	725.00	8250	20230221	-62.48	2545	20231023	21.61	3530	-12.32	20240118	2650	16.79	20240117	8250	-62.48	20230221	2545	21.61	20231023	0.37	N	344860	100	12 억		1123633	N	N	0	N	00	N
20	20240118	101148	57	100.00	KOSDAQ		화학	N	N	N	N		N	3180	210	2	7.07	10644675225	3171299	34.54	3205	3530	3175	3860	2080	2970	3356.63	9.34	0	-5495	3823	3396	3023	2596	2223	3610	2810	12	890	100	1840	5	1	12030000	383	22.08	4.39	12	26.36	144.00	725.00	8250	20230221	-61.45	2545	20231023	24.95	3530	-9.92	20240118	2650	20.00	20240117	8250	-61.45	20230221	2545	24.95	20231023	0.37	N	344860	100	12 억		1123633	N	N	0	N	00	N
21	20240118	091149	57	100.00	KOSDAQ		화학	N	N	N	N		N	3255	285	2	9.60	4965658050	1468698	16.00	3205	3525	3175	3860	2080	2970	3381.13	9.34	0	171	3823	3396	3023	2596	2223	3610	2810	12	890	100	1840	5	1	12030000	392	22.60	4.49	12	12.21	144.00	725.00	8250	20230221	-60.55	2545	20231023	27.90	3525	-7.66	20240118	2650	22.83	20240117	8250	-60.55	20230221	2545	27.90	20231023	0.37	N	344860	100	12 억		1123633	N	N	0	N	00	N
22	20240117	161147	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	270	2	10.00	29150945725	9124153	65074.91	2695	3450	2650	3510	1890	2700	3195.29	9.64	0	-40916	2743	2721	2693	2671	2643	2707	2657	12	810	100	1670	5	1	12030000	357	20.62	4.10	12	75.84	144.00	725.00	8250	20230221	-64.00	2545	20231023	16.70	3450	-13.91	20240117	2650	12.08	20240117	8250	-64.00	20230221	2545	16.70	20231023	0.38	N	344860	100	12 억		1159276	N	N	0	N	00	N
23	20240117	151150	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	235	2	8.70	28608218280	8939324	63756.68	2695	3450	2650	3510	1890	2700	3200.27	9.64	0	-40469	2743	2721	2693	2671	2643	2707	2657	12	810	100	1670	5	1	12030000	353	20.38	4.05	12	74.31	144.00	725.00	8250	20230221	-64.42	2545	20231023	15.32	3450	-14.93	20240117	2650	10.75	20240117	8250	-64.42	20230221	2545	15.32	20231023	0.38	N	344860	100	12 억		1159276	N	N	0	N	00	N
24	20240117	141147	57	100.00	KOSDAQ		화학	N	N	N	N		N	3150	450	2	16.67	25122060185	7818553	55763.16	2695	3450	2650	3510	1890	2700	3213.13	9.64	0	-37756	2743	2721	2693	2671	2643	2707	2657	12	810	100	1670	5	1	12030000	379	21.88	4.34	12	64.99	144.00	725.00	8250	20230221	-61.82	2545	20231023	23.77	3450	-8.70	20240117	2650	18.87	20240117	8250	-61.82	20230221	2545	23.77	20231023	0.38	N	344860	100	12 억		1159276	N	N	0	N	00	N
25	20240117	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	3235	535	2	19.81	18431581925	5760866	41087.41	2695	3450	2650	3510	1890	2700	3199.45	9.64	0	-40736	2743	2721	2693	2671	2643	2707	2657	12	810	100	1670	5	1	12030000	389	22.47	4.46	12	47.89	144.00	725.00	8250	20230221	-60.79	2545	20231023	27.11	3450	-6.23	20240117	2650	22.08	20240117	8250	-60.79	20230221	2545	27.11	20231023	0.38	N	344860	100	12 억		1159276	N	N	0	N	00	N
26	20240117	121150	57	100.00	KOSDAQ		화학	N	N	N	N		N	3135	435	2	16.11	12943032215	4033838	28769.97	2695	3450	2650	3510	1890	2700	3208.61	9.64	0	-39233	2743	2721	2693	2671	2643	2707	2657	12	810	100	1670	5	1	12030000	377	21.77	4.32	12	33.53	144.00	725.00	8250	20230221	-62.00	2545	20231023	23.18	3450	-9.13	20240117	2650	18.30	20240117	8250	-62.00	20230221	2545	23.18	20231023	0.38	N	344860	100	12 억		1159276	N	N	0	N	00	N
27	20240117	111151	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	60528440	22642	161.49	2695	2700	2650	3510	1890	2700	2673.28	9.64	0	-1392	2743	2721	2693	2671	2643	2707	2657	12	810	100	1670	5	1	12030000	325	18.75	3.72	12	0.19	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	2800	-3.57	20240102	2650	1.89	20240117	8250	-67.27	20230221	2545	6.09	20231023	0.38	N	344860	100	12 억		1159276	N	N	0	N	00	N
28	20240117	101147	57	100.00	KOSDAQ		화학	N	N	N	N		N	2655	-45	5	-1.67	33659640	12618	89.99	2695	2695	2655	3510	1890	2700	2667.59	9.64	0	-356	2743	2721	2693	2671	2643	2707	2657	12	810	100	1670	5	1	12030000	319	18.44	3.66	12	0.10	144.00	725.00	8250	20230221	-67.82	2545	20231023	4.32	2800	-5.18	20240102	2655	0.00	20240117	8250	-67.82	20230221	2545	4.32	20231023	0.38	N	344860	100	12 억		1159276	N	N	0	N	00	N
29	20240117	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-20	5	-0.74	228970	85	0.61	2695	2695	2680	3510	1890	2700	2693.76	9.64	0	-3	2743	2721	2693	2671	2643	2707	2657	12	810	100	1670	5	1	12030000	322	18.61	3.70	12	0.00	144.00	725.00	8250	20230221	-67.52	2545	20231023	5.30	2800	-4.29	20240102	2660	0.75	20240115	8250	-67.52	20230221	2545	5.30	20231023	0.38	N	344860	100	12 억		1159276	N	N	0	N	00	N
30	20240116	161145	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-15	5	-0.55	37660940	14021	60.57	2705	2715	2665	3525	1905	2715	2686.04	9.64	0	-3974	2751	2732	2696	2677	2641	2742	2687	12	810	100	1680	5	1	12030000	325	18.75	3.72	12	0.12	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	2800	-3.57	20240102	2660	1.50	20240115	8250	-67.27	20230221	2545	6.09	20231023	0.39	N	344860	100	12 억		1160249	N	N	0	N	00	N
31	20240116	151142	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-40	5	-1.47	34703675	12921	55.81	2705	2715	2665	3525	1905	2715	2685.84	9.64	0	-3955	2751	2732	2696	2677	2641	2742	2687	12	810	100	1680	5	1	12030000	322	18.58	3.69	12	0.11	144.00	725.00	8250	20230221	-67.58	2545	20231023	5.11	2800	-4.46	20240102	2660	0.56	20240115	8250	-67.58	20230221	2545	5.11	20231023	0.39	N	344860	100	12 억		1160249	N	N	0	N	00	N
32	20240116	141146	57	100.00	KOSDAQ		화학	N	N	N	N		N	2670	-45	5	-1.66	31655475	11779	50.88	2705	2715	2665	3525	1905	2715	2687.45	9.64	0	-3369	2751	2732	2696	2677	2641	2742	2687	12	810	100	1680	5	1	12030000	321	18.54	3.68	12	0.10	144.00	725.00	8250	20230221	-67.64	2545	20231023	4.91	2800	-4.64	20240102	2660	0.38	20240115	8250	-67.64	20230221	2545	4.91	20231023	0.39	N	344860	100	12 억		1160249	N	N	0	N	00	N
33	20240116	131147	57	100.00	KOSDAQ		화학	N	N	N	N		N	2695	-20	5	-0.74	26374445	9813	42.39	2705	2715	2665	3525	1905	2715	2687.70	9.64	0	-2750	2751	2732	2696	2677	2641	2742	2687	12	810	100	1680	5	1	12030000	324	18.72	3.72	12	0.08	144.00	725.00	8250	20230221	-67.33	2545	20231023	5.89	2800	-3.75	20240102	2660	1.32	20240115	8250	-67.33	20230221	2545	5.89	20231023	0.39	N	344860	100	12 억		1160249	N	N	0	N	00	N
34	20240116	121143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2680	-35	5	-1.29	24424815	9085	39.24	2705	2715	2665	3525	1905	2715	2688.48	9.64	0	-2031	2751	2732	2696	2677	2641	2742	2687	12	810	100	1680	5	1	12030000	322	18.61	3.70	12	0.08	144.00	725.00	8250	20230221	-67.52	2545	20231023	5.30	2800	-4.29	20240102	2660	0.75	20240115	8250	-67.52	20230221	2545	5.30	20231023	0.39	N	344860	100	12 억		1160249	N	N	0	N	00	N
35	20240116	111143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2675	-40	5	-1.47	22522050	8375	36.18	2705	2715	2665	3525	1905	2715	2689.20	9.64	0	-1431	2751	2732	2696	2677	2641	2742	2687	12	810	100	1680	5	1	12030000	322	18.58	3.69	12	0.07	144.00	725.00	8250	20230221	-67.58	2545	20231023	5.11	2800	-4.46	20240102	2660	0.56	20240115	8250	-67.58	20230221	2545	5.11	20231023	0.39	N	344860	100	12 억		1160249	N	N	0	N	00	N
36	20240116	101143	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-5	5	-0.18	18408470	6837	29.53	2705	2715	2680	3525	1905	2715	2692.48	9.64	0	-459	2751	2732	2696	2677	2641	2742	2687	12	810	100	1680	5	1	12030000	326	18.82	3.74	12	0.06	144.00	725.00	8250	20230221	-67.15	2545	20231023	6.48	2800	-3.21	20240102	2660	1.88	20240115	8250	-67.15	20230221	2545	6.48	20231023	0.39	N	344860	100	12 억		1160249	N	N	0	N	00	N
37	20240116	091141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-10	5	-0.37	3570600	1320	5.70	2705	2705	2705	3525	1905	2715	2705.00	9.64	0	-81	2751	2732	2696	2677	2641	2742	2687	12	810	100	1680	5	1	12030000	325	18.78	3.73	12	0.01	144.00	725.00	8250	20230221	-67.21	2545	20231023	6.29	2800	-3.39	20240102	2660	1.69	20240115	8250	-67.21	20230221	2545	6.29	20231023	0.39	N	344860	100	12 억		1160249	N	N	0	N	00	N
38	20240115	161140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	15	2	0.56	62281195	23150	81.43	2690	2715	2660	3510	1890	2700	2690.30	9.64	0	-730	2790	2745	2715	2670	2640	2730	2655	12	810	100	1670	5	1	12030000	327	18.85	3.74	12	0.19	144.00	725.00	8250	20230221	-67.09	2545	20231023	6.68	2800	-3.04	20240102	2660	2.07	20240115	8250	-67.09	20230221	2545	6.68	20231023	0.39	N	344860	100	12 억		1160229	N	N	0	N	00	N
39	20240115	151141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	56865710	21140	74.36	2690	2705	2660	3510	1890	2700	2689.96	9.64	0	-738	2790	2745	2715	2670	2640	2730	2655	12	810	100	1670	5	1	12030000	325	18.75	3.72	12	0.18	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	2800	-3.57	20240102	2660	1.50	20240115	8250	-67.27	20230221	2545	6.09	20231023	0.39	N	344860	100	12 억		1160229	N	N	0	N	00	N
40	20240115	141141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	5	2	0.19	49156740	18283	64.31	2690	2705	2660	3510	1890	2700	2688.65	9.64	0	-130	2790	2745	2715	2670	2640	2730	2655	12	810	100	1670	5	1	12030000	325	18.78	3.73	12	0.15	144.00	725.00	8250	20230221	-67.21	2545	20231023	6.29	2800	-3.39	20240102	2660	1.69	20240115	8250	-67.21	20230221	2545	6.29	20231023	0.39	N	344860	100	12 억		1160229	N	N	0	N	00	N
41	20240115	131140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	43423875	16160	56.84	2690	2705	2660	3510	1890	2700	2687.12	9.64	0	774	2790	2745	2715	2670	2640	2730	2655	12	810	100	1670	5	1	12030000	325	18.75	3.72	12	0.13	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	2800	-3.57	20240102	2660	1.50	20240115	8250	-67.27	20230221	2545	6.09	20231023	0.39	N	344860	100	12 억		1160229	N	N	0	N	00	N
42	20240115	121140	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	43310655	16118	56.69	2690	2705	2660	3510	1890	2700	2687.09	9.64	0	774	2790	2745	2715	2670	2640	2730	2655	12	810	100	1670	5	1	12030000	325	18.75	3.72	12	0.13	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	2800	-3.57	20240102	2660	1.50	20240115	8250	-67.27	20230221	2545	6.09	20231023	0.39	N	344860	100	12 억		1160229	N	N	0	N	00	N
43	20240115	111141	57	100.00	KOSDAQ		화학	N	N	N	N		N	2690	-10	5	-0.37	42235480	15720	55.29	2690	2700	2660	3510	1890	2700	2686.73	9.64	0	904	2790	2745	2715	2670	2640	2730	2655	12	810	100	1670	5	1	12030000	324	18.68	3.71	12	0.13	144.00	725.00	8250	20230221	-67.39	2545	20231023	5.70	2800	-3.93	20240102	2660	1.13	20240115	8250	-67.39	20230221	2545	5.70	20231023	0.39	N	344860	100	12 억		1160229	N	N	0	N	00	N
44	20240115	101135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	20637225	7691	27.05	2690	2700	2660	3510	1890	2700	2683.28	9.64	0	11	2790	2745	2715	2670	2640	2730	2655	12	810	100	1670	5	1	12030000	325	18.75	3.72	12	0.06	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	2800	-3.57	20240102	2660	1.50	20240115	8250	-67.27	20230221	2545	6.09	20231023	0.39	N	344860	100	12 억		1160229	N	N	0	N	00	N
45	20240115	091138	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-15	5	-0.56	4872420	1824	6.42	2690	2690	2660	3510	1890	2700	2671.19	9.64	0	-5	2790	2745	2715	2670	2640	2730	2655	12	810	100	1670	5	1	12030000	323	18.65	3.70	12	0.02	144.00	725.00	8250	20230221	-67.45	2545	20231023	5.50	2800	-4.11	20240102	2660	0.94	20240115	8250	-67.45	20230221	2545	5.50	20231023	0.39	N	344860	100	12 억		1160229	N	N	0	N	00	N
46	20240112	161149	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-15	5	-0.55	77136025	28431	217.70	2720	2760	2685	3525	1905	2715	2713.13	9.66	0	-1027	2745	2730	2715	2700	2685	2722	2692	12	810	100	1680	5	1	12030000	325	18.75	3.72	12	0.24	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	2800	-3.57	20240102	2675	0.93	20240103	8250	-67.27	20230221	2545	6.09	20231023	0.39	N	344860	100	12 억		1161623	N	N	0	N	00	N
47	20240112	151137	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-10	5	-0.37	75264900	27738	212.39	2720	2760	2685	3525	1905	2715	2713.42	9.66	0	-1032	2745	2730	2715	2700	2685	2722	2692	12	810	100	1680	5	1	12030000	325	18.78	3.73	12	0.23	144.00	725.00	8250	20230221	-67.21	2545	20231023	6.29	2800	-3.39	20240102	2675	1.12	20240103	8250	-67.21	20230221	2545	6.29	20231023	0.39	N	344860	100	12 억		1161623	N	N	0	N	00	N
48	20240112	141136	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-15	5	-0.55	74268610	27369	209.56	2720	2760	2685	3525	1905	2715	2713.60	9.66	0	-1028	2745	2730	2715	2700	2685	2722	2692	12	810	100	1680	5	1	12030000	325	18.75	3.72	12	0.23	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	2800	-3.57	20240102	2675	0.93	20240103	8250	-67.27	20230221	2545	6.09	20231023	0.39	N	344860	100	12 억		1161623	N	N	0	N	00	N
49	20240112	131131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2685	-30	5	-1.10	71576925	26368	201.90	2720	2760	2685	3525	1905	2715	2714.54	9.66	0	-1002	2745	2730	2715	2700	2685	2722	2692	12	810	100	1680	5	1	12030000	323	18.65	3.70	12	0.22	144.00	725.00	8250	20230221	-67.45	2545	20231023	5.50	2800	-4.11	20240102	2675	0.37	20240103	8250	-67.45	20230221	2545	5.50	20231023	0.39	N	344860	100	12 억		1161623	N	N	0	N	00	N
50	20240112	121135	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-15	5	-0.55	62428960	22966	175.85	2720	2760	2700	3525	1905	2715	2718.32	9.66	0	-1013	2745	2730	2715	2700	2685	2722	2692	12	810	100	1680	5	1	12030000	325	18.75	3.72	12	0.19	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	2800	-3.57	20240102	2675	0.93	20240103	8250	-67.27	20230221	2545	6.09	20231023	0.39	N	344860	100	12 억		1161623	N	N	0	N	00	N
51	20240112	111131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-15	5	-0.55	57428165	21114	161.67	2720	2760	2700	3525	1905	2715	2719.91	9.66	0	-1037	2745	2730	2715	2700	2685	2722	2692	12	810	100	1680	5	1	12030000	325	18.75	3.72	12	0.18	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	2800	-3.57	20240102	2675	0.93	20240103	8250	-67.27	20230221	2545	6.09	20231023	0.39	N	344860	100	12 억		1161623	N	N	0	N	00	N
52	20240112	101131	57	100.00	KOSDAQ		화학	N	N	N	N		N	2705	-10	5	-0.37	47709335	17522	134.17	2720	2760	2700	3525	1905	2715	2722.82	9.66	0	-1318	2745	2730	2715	2700	2685	2722	2692	12	810	100	1680	5	1	12030000	325	18.78	3.73	12	0.15	144.00	725.00	8250	20230221	-67.21	2545	20231023	6.29	2800	-3.39	20240102	2675	1.12	20240103	8250	-67.21	20230221	2545	6.29	20231023	0.39	N	344860	100	12 억		1161623	N	N	0	N	00	N
53	20240112	091134	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	40	2	1.47	12523630	4576	35.04	2720	2760	2720	3525	1905	2715	2736.81	9.66	0	-420	2745	2730	2715	2700	2685	2722	2692	12	810	100	1680	5	1	12030000	331	19.13	3.80	12	0.04	144.00	725.00	8250	20230221	-66.61	2545	20231023	8.25	2800	-1.61	20240102	2675	2.99	20240103	8250	-66.61	20230221	2545	8.25	20231023	0.39	N	344860	100	12 억		1161623	N	N	0	N	00	N
54	20240111	161125	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	15	2	0.56	35412435	13048	64.06	2725	2730	2700	3510	1890	2700	2714.01	9.66	0	-931	2793	2746	2723	2676	2653	2735	2665	12	810	100	1670	5	1	12030000	327	18.85	3.74	12	0.11	144.00	725.00	8250	20230221	-67.09	2545	20231023	6.68	2800	-3.04	20240102	2675	1.50	20240103	8250	-67.09	20230221	2545	6.68	20231023	0.38	N	344860	100	12 억		1161640	N	N	0	N	00	N
55	20240111	151133	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	25	2	0.93	33248055	12251	60.15	2725	2730	2700	3510	1890	2700	2713.91	9.66	0	-882	2793	2746	2723	2676	2653	2735	2665	12	810	100	1670	5	1	12030000	328	18.92	3.76	12	0.10	144.00	725.00	8250	20230221	-66.97	2545	20231023	7.07	2800	-2.68	20240102	2675	1.87	20240103	8250	-66.97	20230221	2545	7.07	20231023	0.38	N	344860	100	12 억		1161640	N	N	0	N	00	N
56	20240111	141129	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	25	2	0.93	27805200	10251	50.33	2725	2730	2700	3510	1890	2700	2712.44	9.66	0	-900	2793	2746	2723	2676	2653	2735	2665	12	810	100	1670	5	1	12030000	328	18.92	3.76	12	0.09	144.00	725.00	8250	20230221	-66.97	2545	20231023	7.07	2800	-2.68	20240102	2675	1.87	20240103	8250	-66.97	20230221	2545	7.07	20231023	0.38	N	344860	100	12 억		1161640	N	N	0	N	00	N
57	20240111	131127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	15	2	0.56	21943810	8094	39.74	2725	2730	2700	3510	1890	2700	2711.12	9.66	0	-903	2793	2746	2723	2676	2653	2735	2665	12	810	100	1670	5	1	12030000	327	18.85	3.74	12	0.07	144.00	725.00	8250	20230221	-67.09	2545	20231023	6.68	2800	-3.04	20240102	2675	1.50	20240103	8250	-67.09	20230221	2545	6.68	20231023	0.38	N	344860	100	12 억		1161640	N	N	0	N	00	N
58	20240111	121127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	20	2	0.74	15935025	5871	28.82	2725	2730	2700	3510	1890	2700	2714.19	9.66	0	-906	2793	2746	2723	2676	2653	2735	2665	12	810	100	1670	5	1	12030000	327	18.89	3.75	12	0.05	144.00	725.00	8250	20230221	-67.03	2545	20231023	6.88	2800	-2.86	20240102	2675	1.68	20240103	8250	-67.03	20230221	2545	6.88	20231023	0.38	N	344860	100	12 억		1161640	N	N	0	N	00	N
59	20240111	111129	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	0	3	0.00	15880760	5851	28.73	2725	2730	2700	3510	1890	2700	2714.20	9.66	0	-906	2793	2746	2723	2676	2653	2735	2665	12	810	100	1670	5	1	12030000	325	18.75	3.72	12	0.05	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	2800	-3.57	20240102	2675	0.93	20240103	8250	-67.27	20230221	2545	6.09	20231023	0.38	N	344860	100	12 억		1161640	N	N	0	N	00	N
60	20240111	101127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	30	2	1.11	4832975	1771	8.69	2725	2730	2715	3510	1890	2700	2728.95	9.66	0	-910	2793	2746	2723	2676	2653	2735	2665	12	810	100	1670	5	1	12030000	328	18.96	3.77	12	0.01	144.00	725.00	8250	20230221	-66.91	2545	20231023	7.27	2800	-2.50	20240102	2675	2.06	20240103	8250	-66.91	20230221	2545	7.27	20231023	0.38	N	344860	100	12 억		1161640	N	N	0	N	00	N
61	20240111	091128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	30	2	1.11	3295985	1208	5.93	2725	2730	2715	3510	1890	2700	2728.46	9.66	0	-905	2793	2746	2723	2676	2653	2735	2665	12	810	100	1670	5	1	12030000	328	18.96	3.77	12	0.01	144.00	725.00	8250	20230221	-66.91	2545	20231023	7.27	2800	-2.50	20240102	2675	2.06	20240103	8250	-66.91	20230221	2545	7.27	20231023	0.38	N	344860	100	12 억		1161640	N	N	0	N	00	N
62	20240110	161124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-50	5	-1.82	55359040	20369	179.43	2750	2770	2700	3575	1925	2750	2717.81	9.68	0	-1457	2780	2765	2755	2740	2730	2772	2747	12	825	100	1700	5	1	12030000	325	18.75	3.72	12	0.17	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	2800	-3.57	20240102	2675	0.93	20240103	8250	-67.27	20230221	2545	6.09	20231023	0.37	N	344860	100	12 억		1163946	N	N	0	N	00	N
63	20240110	151127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-35	5	-1.27	44243485	16254	143.18	2750	2770	2700	3575	1925	2750	2722.01	9.68	0	1865	2780	2765	2755	2740	2730	2772	2747	12	825	100	1700	5	1	12030000	327	18.85	3.74	12	0.14	144.00	725.00	8250	20230221	-67.09	2545	20231023	6.68	2800	-3.04	20240102	2675	1.50	20240103	8250	-67.09	20230221	2545	6.68	20231023	0.37	N	344860	100	12 억		1163946	N	N	0	N	00	N
64	20240110	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	0	3	0.00	17168800	6246	55.02	2750	2770	2740	3575	1925	2750	2748.77	9.68	0	-2331	2780	2765	2755	2740	2730	2772	2747	12	825	100	1700	5	1	12030000	331	19.10	3.79	12	0.05	144.00	725.00	8250	20230221	-66.67	2545	20231023	8.06	2800	-1.79	20240102	2675	2.80	20240103	8250	-66.67	20230221	2545	8.06	20231023	0.37	N	344860	100	12 억		1163946	N	N	0	N	00	N
65	20240110	131124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-5	5	-0.18	15845800	5765	50.78	2750	2770	2740	3575	1925	2750	2748.62	9.68	0	-1901	2780	2765	2755	2740	2730	2772	2747	12	825	100	1700	5	1	12030000	330	19.06	3.79	12	0.05	144.00	725.00	8250	20230221	-66.73	2545	20231023	7.86	2800	-1.96	20240102	2675	2.62	20240103	8250	-66.73	20230221	2545	7.86	20231023	0.37	N	344860	100	12 억		1163946	N	N	0	N	00	N
66	20240110	121127	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-10	5	-0.36	8926655	3244	28.58	2750	2770	2740	3575	1925	2750	2751.74	9.68	0	-581	2780	2765	2755	2740	2730	2772	2747	12	825	100	1700	5	1	12030000	330	19.03	3.78	12	0.03	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	2800	-2.14	20240102	2675	2.43	20240103	8250	-66.79	20230221	2545	7.66	20231023	0.37	N	344860	100	12 억		1163946	N	N	0	N	00	N
67	20240110	111126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-5	5	-0.18	6306475	2290	20.17	2750	2770	2745	3575	1925	2750	2753.92	9.68	0	-275	2780	2765	2755	2740	2730	2772	2747	12	825	100	1700	5	1	12030000	330	19.06	3.79	12	0.02	144.00	725.00	8250	20230221	-66.73	2545	20231023	7.86	2800	-1.96	20240102	2675	2.62	20240103	8250	-66.73	20230221	2545	7.86	20231023	0.37	N	344860	100	12 억		1163946	N	N	0	N	00	N
68	20240110	101124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	15	2	0.55	2635115	956	8.42	2750	2770	2745	3575	1925	2750	2756.40	9.68	0	-239	2780	2765	2755	2740	2730	2772	2747	12	825	100	1700	5	1	12030000	333	19.20	3.81	12	0.01	144.00	725.00	8250	20230221	-66.48	2545	20231023	8.64	2800	-1.25	20240102	2675	3.36	20240103	8250	-66.48	20230221	2545	8.64	20231023	0.37	N	344860	100	12 억		1163946	N	N	0	N	00	N
69	20240110	091124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	15	2	0.55	1308650	475	4.18	2750	2765	2750	3575	1925	2750	2755.05	9.68	0	-180	2780	2765	2755	2740	2730	2772	2747	12	825	100	1700	5	1	12030000	333	19.20	3.81	12	0.00	144.00	725.00	8250	20230221	-66.48	2545	20231023	8.64	2800	-1.25	20240102	2675	3.36	20240103	8250	-66.48	20230221	2545	8.64	20231023	0.37	N	344860	100	12 억		1163946	N	N	0	N	00	N
70	20240109	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	5	2	0.18	31311255	11352	78.83	2745	2770	2745	3565	1925	2745	2758.21	9.68	0	-91	2788	2766	2743	2721	2698	2777	2732	12	820	100	1700	5	1	12030000	331	19.10	3.79	12	0.09	144.00	725.00	8250	20230221	-66.67	2545	20231023	8.06	2800	-1.79	20240102	2675	2.80	20240103	8250	-66.67	20230221	2545	8.06	20231023	0.43	N	344860	100	12 억		1164036	N	N	0	N	00	N
71	20240109	151124	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	15	2	0.55	25260505	9159	63.60	2745	2770	2745	3565	1925	2745	2758.00	9.68	0	-91	2788	2766	2743	2721	2698	2777	2732	12	820	100	1700	5	1	12030000	332	19.17	3.81	12	0.08	144.00	725.00	8250	20230221	-66.55	2545	20231023	8.45	2800	-1.43	20240102	2675	3.18	20240103	8250	-66.55	20230221	2545	8.45	20231023	0.43	N	344860	100	12 억		1164036	N	N	0	N	00	N
72	20240109	141122	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	15	2	0.55	23665035	8580	59.58	2745	2770	2745	3565	1925	2745	2758.16	9.68	0	-91	2788	2766	2743	2721	2698	2777	2732	12	820	100	1700	5	1	12030000	332	19.17	3.81	12	0.07	144.00	725.00	8250	20230221	-66.55	2545	20231023	8.45	2800	-1.43	20240102	2675	3.18	20240103	8250	-66.55	20230221	2545	8.45	20231023	0.43	N	344860	100	12 억		1164036	N	N	0	N	00	N
73	20240109	131122	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	25	2	0.91	19500520	7070	49.10	2745	2770	2745	3565	1925	2745	2758.21	9.68	0	-91	2788	2766	2743	2721	2698	2777	2732	12	820	100	1700	5	1	12030000	333	19.24	3.82	12	0.06	144.00	725.00	8250	20230221	-66.42	2545	20231023	8.84	2800	-1.07	20240102	2675	3.55	20240103	8250	-66.42	20230221	2545	8.84	20231023	0.43	N	344860	100	12 억		1164036	N	N	0	N	00	N
74	20240109	121132	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	15	2	0.55	12399740	4504	31.28	2745	2770	2745	3565	1925	2745	2753.05	9.68	0	-91	2788	2766	2743	2721	2698	2777	2732	12	820	100	1700	5	1	12030000	332	19.17	3.81	12	0.04	144.00	725.00	8250	20230221	-66.55	2545	20231023	8.45	2800	-1.43	20240102	2675	3.18	20240103	8250	-66.55	20230221	2545	8.45	20231023	0.43	N	344860	100	12 억		1164036	N	N	0	N	00	N
75	20240109	111126	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	15	2	0.55	9198440	3344	23.22	2745	2770	2745	3565	1925	2745	2750.73	9.68	0	-91	2788	2766	2743	2721	2698	2777	2732	12	820	100	1700	5	1	12030000	332	19.17	3.81	12	0.03	144.00	725.00	8250	20230221	-66.55	2545	20231023	8.45	2800	-1.43	20240102	2675	3.18	20240103	8250	-66.55	20230221	2545	8.45	20231023	0.43	N	344860	100	12 억		1164036	N	N	0	N	00	N
76	20240109	101123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	5	2	0.18	8795260	3198	22.21	2745	2770	2745	3565	1925	2745	2750.24	9.68	0	-90	2788	2766	2743	2721	2698	2777	2732	12	820	100	1700	5	1	12030000	331	19.10	3.79	12	0.03	144.00	725.00	8250	20230221	-66.67	2545	20231023	8.06	2800	-1.79	20240102	2675	2.80	20240103	8250	-66.67	20230221	2545	8.06	20231023	0.43	N	344860	100	12 억		1164036	N	N	0	N	00	N
77	20240109	091123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	15	2	0.55	2004070	730	5.07	2745	2770	2745	3565	1925	2745	2745.30	9.68	0	-90	2788	2766	2743	2721	2698	2777	2732	12	820	100	1700	5	1	12030000	332	19.17	3.81	12	0.01	144.00	725.00	8250	20230221	-66.55	2545	20231023	8.45	2800	-1.43	20240102	2675	3.18	20240103	8250	-66.55	20230221	2545	8.45	20231023	0.43	N	344860	100	12 억		1164036	N	N	0	N	00	N
78	20240108	161121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	10	2	0.37	39402820	14370	93.06	2735	2765	2720	3555	1915	2735	2742.02	9.68	0	-287	2801	2767	2746	2712	2691	2757	2702	12	820	100	1690	5	1	12030000	330	19.06	3.79	12	0.12	144.00	725.00	8250	20230221	-66.73	2545	20231023	7.86	2800	-1.96	20240102	2675	2.62	20240103	8250	-66.73	20230221	2545	7.86	20231023	0.43	N	344860	100	12 억		1164002	N	N	0	N	00	N
79	20240108	151122	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	15	2	0.55	38587540	14073	91.13	2735	2765	2720	3555	1915	2735	2741.96	9.68	0	-289	2801	2767	2746	2712	2691	2757	2702	12	820	100	1690	5	1	12030000	331	19.10	3.79	12	0.12	144.00	725.00	8250	20230221	-66.67	2545	20231023	8.06	2800	-1.79	20240102	2675	2.80	20240103	8250	-66.67	20230221	2545	8.06	20231023	0.43	N	344860	100	12 억		1164002	N	N	0	N	00	N
80	20240108	141121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	10	2	0.37	23158005	8462	54.80	2735	2765	2720	3555	1915	2735	2736.71	9.68	0	-288	2801	2767	2746	2712	2691	2757	2702	12	820	100	1690	5	1	12030000	330	19.06	3.79	12	0.07	144.00	725.00	8250	20230221	-66.73	2545	20231023	7.86	2800	-1.96	20240102	2675	2.62	20240103	8250	-66.73	20230221	2545	7.86	20231023	0.43	N	344860	100	12 억		1164002	N	N	0	N	00	N
81	20240108	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	15	2	0.55	19871840	7265	47.05	2735	2765	2720	3555	1915	2735	2735.28	9.68	0	-288	2801	2767	2746	2712	2691	2757	2702	12	820	100	1690	5	1	12030000	331	19.10	3.79	12	0.06	144.00	725.00	8250	20230221	-66.67	2545	20231023	8.06	2800	-1.79	20240102	2675	2.80	20240103	8250	-66.67	20230221	2545	8.06	20231023	0.43	N	344860	100	12 억		1164002	N	N	0	N	00	N
82	20240108	121122	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	5	2	0.18	18368870	6717	43.50	2735	2765	2720	3555	1915	2735	2734.68	9.68	0	-288	2801	2767	2746	2712	2691	2757	2702	12	820	100	1690	5	1	12030000	330	19.03	3.78	12	0.06	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	2800	-2.14	20240102	2675	2.43	20240103	8250	-66.79	20230221	2545	7.66	20231023	0.43	N	344860	100	12 억		1164002	N	N	0	N	00	N
83	20240108	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	5	2	0.18	12808560	4687	30.35	2735	2765	2720	3555	1915	2735	2732.78	9.68	0	-158	2801	2767	2746	2712	2691	2757	2702	12	820	100	1690	5	1	12030000	330	19.03	3.78	12	0.04	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	2800	-2.14	20240102	2675	2.43	20240103	8250	-66.79	20230221	2545	7.66	20231023	0.43	N	344860	100	12 억		1164002	N	N	0	N	00	N
84	20240108	101122	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-5	5	-0.18	7914560	2893	18.73	2735	2765	2730	3555	1915	2735	2735.76	9.68	0	31	2801	2767	2746	2712	2691	2757	2702	12	820	100	1690	5	1	12030000	328	18.96	3.77	12	0.02	144.00	725.00	8250	20230221	-66.91	2545	20231023	7.27	2800	-2.50	20240102	2675	2.06	20240103	8250	-66.91	20230221	2545	7.27	20231023	0.43	N	344860	100	12 억		1164002	N	N	0	N	00	N
85	20240108	091119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	5	2	0.18	2799800	1023	6.62	2735	2750	2735	3555	1915	2735	2736.85	9.68	0	39	2801	2767	2746	2712	2691	2757	2702	12	820	100	1690	5	1	12030000	330	19.03	3.78	12	0.01	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	2800	-2.14	20240102	2675	2.43	20240103	8250	-66.79	20230221	2545	7.66	20231023	0.43	N	344860	100	12 억		1164002	N	N	0	N	00	N
86	20240105	161120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2735	10	2	0.37	42255070	15441	97.91	2750	2780	2725	3540	1910	2725	2736.61	9.68	0	-41	2788	2756	2728	2696	2668	2742	2682	12	815	100	1680	5	1	12030000	329	18.99	3.77	12	0.13	144.00	725.00	8250	20230221	-66.85	2545	20231023	7.47	2800	-2.32	20240102	2675	2.24	20240103	8250	-66.85	20230221	2545	7.47	20231023	0.43	N	344860	100	12 억		1164364	N	N	0	N	00	N
87	20240105	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	20	2	0.73	39301615	14361	91.06	2750	2780	2725	3540	1910	2725	2736.69	9.68	0	-41	2788	2756	2728	2696	2668	2742	2682	12	815	100	1680	5	1	12030000	330	19.06	3.79	12	0.12	144.00	725.00	8250	20230221	-66.73	2545	20231023	7.86	2800	-1.96	20240102	2675	2.62	20240103	8250	-66.73	20230221	2545	7.86	20231023	0.43	N	344860	100	12 억		1164364	N	N	0	N	00	N
88	20240105	141118	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	25	2	0.92	25394535	9276	58.82	2750	2780	2725	3540	1910	2725	2737.66	9.68	0	3244	2788	2756	2728	2696	2668	2742	2682	12	815	100	1680	5	1	12030000	331	19.10	3.79	12	0.08	144.00	725.00	8250	20230221	-66.67	2545	20231023	8.06	2800	-1.79	20240102	2675	2.80	20240103	8250	-66.67	20230221	2545	8.06	20231023	0.43	N	344860	100	12 억		1164364	N	N	0	N	00	N
89	20240105	131119	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	25	2	0.92	25125765	9178	58.20	2750	2780	2725	3540	1910	2725	2737.61	9.68	0	3317	2788	2756	2728	2696	2668	2742	2682	12	815	100	1680	5	1	12030000	331	19.10	3.79	12	0.08	144.00	725.00	8250	20230221	-66.67	2545	20231023	8.06	2800	-1.79	20240102	2675	2.80	20240103	8250	-66.67	20230221	2545	8.06	20231023	0.43	N	344860	100	12 억		1164364	N	N	0	N	00	N
90	20240105	121120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	5	2	0.18	22765070	8314	52.72	2750	2780	2730	3540	1910	2725	2738.16	9.68	0	3382	2788	2756	2728	2696	2668	2742	2682	12	815	100	1680	5	1	12030000	328	18.96	3.77	12	0.07	144.00	725.00	8250	20230221	-66.91	2545	20231023	7.27	2800	-2.50	20240102	2675	2.06	20240103	8250	-66.91	20230221	2545	7.27	20231023	0.43	N	344860	100	12 억		1164364	N	N	0	N	00	N
91	20240105	111117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	45	2	1.65	3015990	1090	6.91	2750	2780	2750	3540	1910	2725	2766.96	9.68	0	-123	2788	2756	2728	2696	2668	2742	2682	12	815	100	1680	5	1	12030000	333	19.24	3.82	12	0.01	144.00	725.00	8250	20230221	-66.42	2545	20231023	8.84	2800	-1.07	20240102	2675	3.55	20240103	8250	-66.42	20230221	2545	8.84	20231023	0.43	N	344860	100	12 억		1164364	N	N	0	N	00	N
92	20240105	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	40	2	1.47	1954940	708	4.49	2750	2775	2750	3540	1910	2725	2761.21	9.68	0	-44	2788	2756	2728	2696	2668	2742	2682	12	815	100	1680	5	1	12030000	333	19.20	3.81	12	0.01	144.00	725.00	8250	20230221	-66.48	2545	20231023	8.64	2800	-1.25	20240102	2675	3.36	20240103	8250	-66.48	20230221	2545	8.64	20231023	0.43	N	344860	100	12 억		1164364	N	N	0	N	00	N
93	20240105	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	25	2	0.92	459250	167	1.06	2750	2750	2750	3540	1910	2725	2750.00	9.68	0	0	2788	2756	2728	2696	2668	2742	2682	12	815	100	1680	5	1	12030000	331	19.10	3.79	12	0.00	144.00	725.00	8250	20230221	-66.67	2545	20231023	8.06	2800	-1.79	20240102	2675	2.80	20240103	8250	-66.67	20230221	2545	8.06	20231023	0.43	N	344860	100	12 억		1164364	N	N	0	N	00	N
94	20240104	161114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-35	5	-1.27	42780120	15767	91.81	2760	2760	2700	3585	1935	2760	2713.27	9.68	0	-167	2870	2815	2745	2690	2620	2780	2655	12	825	100	1710	5	1	12030000	328	18.92	3.76	12	0.13	144.00	725.00	8250	20230221	-66.97	2545	20231023	7.07	2800	-2.68	20240102	2675	1.87	20240103	8250	-66.97	20230221	2545	7.07	20231023	0.46	N	344860	100	12 억		1164464	N	N	0	N	00	N
95	20240104	151117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2725	-35	5	-1.27	39371145	14516	84.52	2760	2760	2700	3585	1935	2760	2712.26	9.68	0	-100	2870	2815	2745	2690	2620	2780	2655	12	825	100	1710	5	1	12030000	328	18.92	3.76	12	0.12	144.00	725.00	8250	20230221	-66.97	2545	20231023	7.07	2800	-2.68	20240102	2675	1.87	20240103	8250	-66.97	20230221	2545	7.07	20231023	0.46	N	344860	100	12 억		1164464	N	N	0	N	00	N
96	20240104	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	2710	-50	5	-1.81	35576455	13118	76.38	2760	2760	2700	3585	1935	2760	2712.03	9.68	0	-99	2870	2815	2745	2690	2620	2780	2655	12	825	100	1710	5	1	12030000	326	18.82	3.74	12	0.11	144.00	725.00	8250	20230221	-67.15	2545	20231023	6.48	2800	-3.21	20240102	2675	1.31	20240103	8250	-67.15	20230221	2545	6.48	20231023	0.46	N	344860	100	12 억		1164464	N	N	0	N	00	N
97	20240104	131116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-60	5	-2.17	35199665	12979	75.57	2760	2760	2700	3585	1935	2760	2712.05	9.68	0	-84	2870	2815	2745	2690	2620	2780	2655	12	825	100	1710	5	1	12030000	325	18.75	3.72	12	0.11	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	2800	-3.57	20240102	2675	0.93	20240103	8250	-67.27	20230221	2545	6.09	20231023	0.46	N	344860	100	12 억		1164464	N	N	0	N	00	N
98	20240104	121114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2700	-60	5	-2.17	27841310	10260	59.74	2760	2760	2700	3585	1935	2760	2713.58	9.68	0	512	2870	2815	2745	2690	2620	2780	2655	12	825	100	1710	5	1	12030000	325	18.75	3.72	12	0.09	144.00	725.00	8250	20230221	-67.27	2545	20231023	6.09	2800	-3.57	20240102	2675	0.93	20240103	8250	-67.27	20230221	2545	6.09	20231023	0.46	N	344860	100	12 억		1164464	N	N	0	N	00	N
99	20240104	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	2715	-45	5	-1.63	24329400	8961	52.18	2760	2760	2700	3585	1935	2760	2715.03	9.68	0	608	2870	2815	2745	2690	2620	2780	2655	12	825	100	1710	5	1	12030000	327	18.85	3.74	12	0.07	144.00	725.00	8250	20230221	-67.09	2545	20231023	6.68	2800	-3.04	20240102	2675	1.50	20240103	8250	-67.09	20230221	2545	6.68	20231023	0.46	N	344860	100	12 억		1164464	N	N	0	N	00	N
100	20240104	101112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2720	-40	5	-1.45	9154470	3349	19.50	2760	2760	2710	3585	1935	2760	2733.49	9.68	0	-107	2870	2815	2745	2690	2620	2780	2655	12	825	100	1710	5	1	12030000	327	18.89	3.75	12	0.03	144.00	725.00	8250	20230221	-67.03	2545	20231023	6.88	2800	-2.86	20240102	2675	1.68	20240103	8250	-67.03	20230221	2545	6.88	20231023	0.46	N	344860	100	12 억		1164464	N	N	0	N	00	N
101	20240104	091116	57	100.00	KOSDAQ		화학	N	N	N	N		N	2730	-30	5	-1.09	5427710	1978	11.52	2760	2760	2730	3585	1935	2760	2744.04	9.68	0	-123	2870	2815	2745	2690	2620	2780	2655	12	825	100	1710	5	1	12030000	328	18.96	3.77	12	0.02	144.00	725.00	8250	20230221	-66.91	2545	20231023	7.27	2800	-2.50	20240102	2675	2.06	20240103	8250	-66.91	20230221	2545	7.27	20231023	0.46	N	344860	100	12 억		1164464	N	N	0	N	00	N
102	20240103	161112	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-40	5	-1.43	47114730	17174	60.95	2800	2800	2675	3640	1960	2800	2743.38	9.69	0	-1299	2840	2820	2780	2760	2720	2830	2770	12	840	100	1730	5	1	12030000	332	19.17	3.81	12	0.14	144.00	725.00	8250	20230221	-66.55	2545	20231023	8.45	2800	0.00	20240102	2675	3.18	20240103	8250	-66.55	20230221	2545	8.45	20231023	0.47	N	344860	100	12 억		1165758	N	N	0	N	00	N
103	20240103	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-45	5	-1.61	46022200	16778	59.55	2800	2800	2675	3640	1960	2800	2743.01	9.69	0	-1284	2840	2820	2780	2760	2720	2830	2770	12	840	100	1730	5	1	12030000	331	19.13	3.80	12	0.14	144.00	725.00	8250	20230221	-66.61	2545	20231023	8.25	2800	0.00	20240102	2675	2.99	20240103	8250	-66.61	20230221	2545	8.25	20231023	0.47	N	344860	100	12 억		1165758	N	N	0	N	00	N
104	20240103	141108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	-55	5	-1.96	41553420	15153	53.78	2800	2800	2675	3640	1960	2800	2742.26	9.69	0	-1213	2840	2820	2780	2760	2720	2830	2770	12	840	100	1730	5	1	12030000	330	19.06	3.79	12	0.13	144.00	725.00	8250	20230221	-66.73	2545	20231023	7.86	2800	0.00	20240102	2675	2.62	20240103	8250	-66.73	20230221	2545	7.86	20231023	0.47	N	344860	100	12 억		1165758	N	N	0	N	00	N
105	20240103	131109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-35	5	-1.25	35127435	12804	45.44	2800	2800	2675	3640	1960	2800	2743.47	9.69	0	-944	2840	2820	2780	2760	2720	2830	2770	12	840	100	1730	5	1	12030000	333	19.20	3.81	12	0.11	144.00	725.00	8250	20230221	-66.48	2545	20231023	8.64	2800	0.00	20240102	2675	3.36	20240103	8250	-66.48	20230221	2545	8.64	20231023	0.47	N	344860	100	12 억		1165758	N	N	0	N	00	N
106	20240103	121114	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-60	5	-2.14	31432975	11454	40.65	2800	2800	2675	3640	1960	2800	2744.28	9.69	0	-939	2840	2820	2780	2760	2720	2830	2770	12	840	100	1730	5	1	12030000	330	19.03	3.78	12	0.10	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	2800	0.00	20240102	2675	2.43	20240103	8250	-66.79	20230221	2545	7.66	20231023	0.47	N	344860	100	12 억		1165758	N	N	0	N	00	N
107	20240103	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-30	5	-1.07	29184180	10635	37.74	2800	2800	2675	3640	1960	2800	2744.16	9.69	0	-939	2840	2820	2780	2760	2720	2830	2770	12	840	100	1730	5	1	12030000	333	19.24	3.82	12	0.09	144.00	725.00	8250	20230221	-66.42	2545	20231023	8.84	2800	0.00	20240102	2675	3.55	20240103	8250	-66.42	20230221	2545	8.84	20231023	0.47	N	344860	100	12 억		1165758	N	N	0	N	00	N
108	20240103	101109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-20	5	-0.71	25753655	9395	33.34	2800	2800	2675	3640	1960	2800	2741.21	9.69	0	-871	2840	2820	2780	2760	2720	2830	2770	12	840	100	1730	5	1	12030000	334	19.31	3.83	12	0.08	144.00	725.00	8250	20230221	-66.30	2545	20231023	9.23	2800	0.00	20240102	2675	3.93	20240103	8250	-66.30	20230221	2545	9.23	20231023	0.47	N	344860	100	12 억		1165758	N	N	0	N	00	N
109	20240103	091109	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	-60	5	-2.14	12510830	4559	16.18	2800	2800	2675	3640	1960	2800	2744.20	9.69	0	-518	2840	2820	2780	2760	2720	2830	2770	12	840	100	1730	5	1	12030000	330	19.03	3.78	12	0.04	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	2800	0.00	20240102	2675	2.43	20240103	8250	-66.79	20230221	2545	7.66	20231023	0.47	N	344860	100	12 억		1165758	N	N	0	N	00	N
110	20240102	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	60	2	2.19	77435695	28008	47.15	2745	2800	2740	3560	1920	2740	2764.77	9.69	0	-3411	2880	2810	2740	2670	2600	2845	2705	12	820	100	1690	5	1	12030000	337	19.44	3.86	12	0.23	144.00	725.00	8250	20230221	-66.06	2545	20231023	10.02	2800	0.00	20240102	2740	2.19	20240102	8250	-66.06	20230221	2545	10.02	20231023	0.44	N	344860	100	12 억		1166272	N	N	0	N	00	N
111	20240102	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	10	2	0.36	70489005	25527	42.98	2745	2800	2740	3560	1920	2740	2761.35	9.69	0	-3411	2880	2810	2740	2670	2600	2845	2705	12	820	100	1690	5	1	12030000	331	19.10	3.79	12	0.21	144.00	725.00	8250	20230221	-66.67	2545	20231023	8.06	2800	-1.79	20240102	2740	0.36	20240102	8250	-66.67	20230221	2545	8.06	20231023	0.44	N	344860	100	12 억		1166272	N	N	0	N	00	N
112	20240102	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	2745	5	2	0.18	65644400	23763	40.01	2745	2800	2745	3560	1920	2740	2762.46	9.69	0	-3047	2880	2810	2740	2670	2600	2845	2705	12	820	100	1690	5	1	12030000	330	19.06	3.79	12	0.20	144.00	725.00	8250	20230221	-66.73	2545	20231023	7.86	2800	-1.96	20240102	2745	0.00	20240102	8250	-66.73	20230221	2545	7.86	20231023	0.44	N	344860	100	12 억		1166272	N	N	0	N	00	N
113	20240102	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	10	2	0.36	47463100	17183	28.93	2745	2790	2745	3560	1920	2740	2762.21	9.69	0	-2225	2880	2810	2740	2670	2600	2845	2705	12	820	100	1690	5	1	12030000	331	19.10	3.79	12	0.14	144.00	725.00	8250	20230221	-66.67	2545	20231023	8.06	2790	-1.43	20240102	2745	0.18	20240102	8250	-66.67	20230221	2545	8.06	20231023	0.44	N	344860	100	12 억		1166272	N	N	0	N	00	N
114	20240102	121059	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	15	2	0.55	40164835	14536	24.47	2745	2790	2745	3560	1920	2740	2763.13	9.69	0	-1410	2880	2810	2740	2670	2600	2845	2705	12	820	100	1690	5	1	12030000	331	19.13	3.80	12	0.12	144.00	725.00	8250	20230221	-66.61	2545	20231023	8.25	2790	-1.25	20240102	2745	0.36	20240102	8250	-66.61	20230221	2545	8.25	20231023	0.44	N	344860	100	12 억		1166272	N	N	0	N	00	N
115	20240102	111059	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	25	2	0.91	33398590	12100	20.37	2745	2790	2745	3560	1920	2740	2760.21	9.69	0	-200	2880	2810	2740	2670	2600	2845	2705	12	820	100	1690	5	1	12030000	333	19.20	3.81	12	0.10	144.00	725.00	8250	20230221	-66.48	2545	20231023	8.64	2790	-0.90	20240102	2745	0.73	20240102	8250	-66.48	20230221	2545	8.64	20231023	0.44	N	344860	100	12 억		1166272	N	N	0	N	00	N
116	20240102	101050	57	100.00	KOSDAQ		화학	N	N	N	N		N	2750	10	2	0.36	1428085	520	0.88	2745	2765	2745	3560	1920	2740	2746.32	9.69	0	-52	2880	2810	2740	2670	2600	2845	2705	12	820	100	1690	5	1	12030000	331	19.10	3.79	12	0.00	144.00	725.00	8250	20230221	-66.67	2545	20231023	8.06	2765	-0.54	20240102	2745	0.18	20240102	8250	-66.67	20230221	2545	8.06	20231023	0.44	N	344860	100	12 억		1166272	N	N	0	N	00	N
117	20240102	091035	57	100.00	KOSDAQ		화학	N	N	N	N		N	2740	0	3	0.00	0	0	0.00	0	0	0	3560	1920	2740	0.00	9.69	0	0	2880	2810	2740	2670	2600	2845	2705	12	820	100	1690	5	1	12030000	330	19.03	3.78	12	0.00	144.00	725.00	8250	20230221	-66.79	2545	20231023	7.66	0	0.00	0	0	0.00	0	8250	-66.79	20230221	2545	7.66	20231023	0.44	N	344860	100	12 억		1166272	N	N	0	N	00	N