KissMeData/317240/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	121141	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	415	-1	5	-0.24	200968789	487199	47.73	416	416	408	540	292	416	412.50	1.53	0	160943	431	423	418	410	405	421	408	97	124	100	240	1	1	96602625	401	-3.95	2.16	12	0.50	-105.00	192.00	2190	20230703	-81.05	408	20240123	1.72	506	-17.98	20240102	408	1.72	20240123	2190	-81.05	20230703	408	1.72	20240123	0.00	N	317240	100	96 억		1474534	N	N	0	N	00	N
3	20240123	111136	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	415	-1	5	-0.24	184803763	448188	43.91	416	416	408	540	292	416	412.34	1.53	0	180517	431	423	418	410	405	421	408	97	124	100	240	1	1	96602625	401	-3.95	2.16	12	0.46	-105.00	192.00	2190	20230703	-81.05	408	20240123	1.72	506	-17.98	20240102	408	1.72	20240123	2190	-81.05	20230703	408	1.72	20240123	0.00	N	317240	100	96 억		1474534	N	N	0	N	00	N
4	20240123	101136	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	413	-3	5	-0.72	152784652	370943	36.34	416	416	408	540	292	416	411.88	1.53	0	156937	431	423	418	410	405	421	408	97	124	100	240	1	1	96602625	399	-3.93	2.15	12	0.38	-105.00	192.00	2190	20230703	-81.14	408	20240123	1.23	506	-18.38	20240102	408	1.23	20240123	2190	-81.14	20230703	408	1.23	20240123	0.00	N	317240	100	96 억		1474534	N	N	0	N	00	N
5	20240123	091136	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	411	-5	5	-1.20	43172187	104895	10.28	416	416	409	540	292	416	411.58	1.53	0	-4125	431	423	418	410	405	421	408	97	124	100	240	1	1	96602625	397	-3.91	2.14	12	0.11	-105.00	192.00	2190	20230703	-81.23	409	20240123	0.49	506	-18.77	20240102	409	0.49	20240123	2190	-81.23	20230703	409	0.49	20240123	0.00	N	317240	100	96 억		1474534	N	N	0	N	00	N
6	20240119	161129	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	427	1	2	0.23	309225484	719941	176.90	436	440	425	553	299	426	429.52	1.46	0	26829	451	438	432	419	413	435	416	97	127	100	250	1	1	96602625	412	-4.07	2.22	12	0.75	-105.00	192.00	2190	20230703	-80.50	425	20240119	0.47	506	-15.61	20240102	425	0.47	20240119	2190	-80.50	20230703	425	0.47	20240119	0.00	N	317240	100	96 억		1407490	N	N	0	N	00	N
7	20240119	151132	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	427	1	2	0.23	284467096	661853	162.63	436	440	425	553	299	426	429.80	1.46	0	26037	451	438	432	419	413	435	416	97	127	100	250	1	1	96602625	412	-4.07	2.22	12	0.69	-105.00	192.00	2190	20230703	-80.50	425	20240119	0.47	506	-15.61	20240102	425	0.47	20240119	2190	-80.50	20230703	425	0.47	20240119	0.00	N	317240	100	96 억		1407490	N	N	0	N	00	N
8	20240119	141129	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	427	1	2	0.23	235075188	546179	134.21	436	440	425	553	299	426	430.40	1.46	0	43518	451	438	432	419	413	435	416	97	127	100	250	1	1	96602625	412	-4.07	2.22	12	0.57	-105.00	192.00	2190	20230703	-80.50	425	20240119	0.47	506	-15.61	20240102	425	0.47	20240119	2190	-80.50	20230703	425	0.47	20240119	0.00	N	317240	100	96 억		1407490	N	N	0	N	00	N
9	20240119	131130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	429	3	2	0.70	201495093	467603	114.90	436	440	425	553	299	426	430.91	1.46	0	80580	451	438	432	419	413	435	416	97	127	100	250	1	1	96602625	414	-4.09	2.23	12	0.48	-105.00	192.00	2190	20230703	-80.41	425	20240119	0.94	506	-15.22	20240102	425	0.94	20240119	2190	-80.41	20230703	425	0.94	20240119	0.00	N	317240	100	96 억		1407490	N	N	0	N	00	N
10	20240119	121135	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	427	1	2	0.23	154423901	357231	87.78	436	440	425	553	299	426	432.28	1.46	0	128940	451	438	432	419	413	435	416	97	127	100	250	1	1	96602625	412	-4.07	2.22	12	0.37	-105.00	192.00	2190	20230703	-80.50	425	20240119	0.47	506	-15.61	20240102	425	0.47	20240119	2190	-80.50	20230703	425	0.47	20240119	0.00	N	317240	100	96 억		1407490	N	N	0	N	00	N
11	20240119	111133	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	434	8	2	1.88	115295838	266117	65.39	436	440	425	553	299	426	433.25	1.46	0	119824	451	438	432	419	413	435	416	97	127	100	250	1	1	96602625	419	-4.13	2.26	12	0.28	-105.00	192.00	2190	20230703	-80.18	425	20240119	2.12	506	-14.23	20240102	425	2.12	20240119	2190	-80.18	20230703	425	2.12	20240119	0.00	N	317240	100	96 억		1407490	N	N	0	N	00	N
12	20240119	101137	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	435	9	2	2.11	86630047	199928	49.13	436	440	425	553	299	426	433.31	1.46	0	90307	451	438	432	419	413	435	416	97	127	100	250	1	1	96602625	420	-4.14	2.27	12	0.21	-105.00	192.00	2190	20230703	-80.14	425	20240119	2.35	506	-14.03	20240102	425	2.35	20240119	2190	-80.14	20230703	425	2.35	20240119	0.00	N	317240	100	96 억		1407490	N	N	0	N	00	N
13	20240119	091131	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	429	3	2	0.70	35850922	83294	20.47	436	440	425	553	299	426	430.41	1.46	0	31981	451	438	432	419	413	435	416	97	127	100	250	1	1	96602625	414	-4.09	2.23	12	0.09	-105.00	192.00	2190	20230703	-80.41	425	20240119	0.94	506	-15.22	20240102	425	0.94	20240119	2190	-80.41	20230703	425	0.94	20240119	0.00	N	317240	100	96 억		1407490	N	N	0	N	00	N
14	20240118	161128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	426	-2	5	-0.47	170896794	395234	36.70	429	445	426	556	300	428	432.39	1.46	0	-2958	452	440	434	422	416	437	419	97	128	100	250	1	1	96602625	412	-4.06	2.22	12	0.41	-105.00	192.00	2190	20230703	-80.55	426	20240118	0.00	506	-15.81	20240102	426	0.00	20240118	2190	-80.55	20230703	426	0.00	20240118	0.00	N	317240	100	96 억		1410448	N	N	0	N	00	N
15	20240118	151128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	429	1	2	0.23	162819412	376304	34.94	429	445	426	556	300	428	432.68	1.46	0	-4448	452	440	434	422	416	437	419	97	128	100	250	1	1	96602625	414	-4.09	2.23	12	0.39	-105.00	192.00	2190	20230703	-80.41	426	20240118	0.70	506	-15.22	20240102	426	0.70	20240118	2190	-80.41	20230703	426	0.70	20240118	0.00	N	317240	100	96 억		1410448	N	N	0	N	00	N
16	20240118	141129	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	429	1	2	0.23	141918987	327465	30.41	429	445	426	556	300	428	433.39	1.46	0	-7333	452	440	434	422	416	437	419	97	128	100	250	1	1	96602625	414	-4.09	2.23	12	0.34	-105.00	192.00	2190	20230703	-80.41	426	20240118	0.70	506	-15.22	20240102	426	0.70	20240118	2190	-80.41	20230703	426	0.70	20240118	0.00	N	317240	100	96 억		1410448	N	N	0	N	00	N
17	20240118	131127	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	431	3	2	0.70	109751891	252434	23.44	429	445	428	556	300	428	434.77	1.46	0	14344	452	440	434	422	416	437	419	97	128	100	250	1	1	96602625	416	-4.10	2.24	12	0.26	-105.00	192.00	2190	20230703	-80.32	428	20240118	0.70	506	-14.82	20240102	428	0.70	20240118	2190	-80.32	20230703	428	0.70	20240118	0.00	N	317240	100	96 억		1410448	N	N	0	N	00	N
18	20240118	121130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	433	5	2	1.17	95886151	220310	20.46	429	445	428	556	300	428	435.23	1.46	0	26769	452	440	434	422	416	437	419	97	128	100	250	1	1	96602625	418	-4.12	2.26	12	0.23	-105.00	192.00	2190	20230703	-80.23	428	20240118	1.17	506	-14.43	20240102	428	1.17	20240118	2190	-80.23	20230703	428	1.17	20240118	0.00	N	317240	100	96 억		1410448	N	N	0	N	00	N
19	20240118	111130	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	435	7	2	1.64	89413261	205368	19.07	429	445	428	556	300	428	435.38	1.46	0	21654	452	440	434	422	416	437	419	97	128	100	250	1	1	96602625	420	-4.14	2.27	12	0.21	-105.00	192.00	2190	20230703	-80.14	428	20240118	1.64	506	-14.03	20240102	428	1.64	20240118	2190	-80.14	20230703	428	1.64	20240118	0.00	N	317240	100	96 억		1410448	N	N	0	N	00	N
20	20240118	101126	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	437	9	2	2.10	73176626	167968	15.60	429	445	428	556	300	428	435.66	1.46	0	16406	452	440	434	422	416	437	419	97	128	100	250	1	1	96602625	422	-4.16	2.28	12	0.17	-105.00	192.00	2190	20230703	-80.05	428	20240118	2.10	506	-13.64	20240102	428	2.10	20240118	2190	-80.05	20230703	428	2.10	20240118	0.00	N	317240	100	96 억		1410448	N	N	0	N	00	N
21	20240118	091127	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	437	9	2	2.10	35575832	81428	7.56	429	445	428	556	300	428	436.90	1.46	0	-7151	452	440	434	422	416	437	419	97	128	100	250	1	1	96602625	422	-4.16	2.28	12	0.08	-105.00	192.00	2190	20230703	-80.05	428	20240118	2.10	506	-13.64	20240102	428	2.10	20240118	2190	-80.05	20230703	428	2.10	20240118	0.00	N	317240	100	96 억		1410448	N	N	0	N	00	N
22	20240117	161124	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	428	-17	5	-3.82	466952535	1073170	178.99	445	446	428	578	312	445	435.17	1.45	0	13215	463	453	449	439	435	452	438	97	133	100	260	1	1	96602625	413	-4.08	2.23	12	1.11	-105.00	192.00	2190	20230703	-80.46	428	20240117	0.00	506	-15.42	20240102	428	0.00	20240117	2190	-80.46	20230703	428	0.00	20240117	0.00	N	317240	100	96 억		1397323	N	N	0	N	00	N
23	20240117	151128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	432	-13	5	-2.92	432526574	992798	165.58	445	446	428	578	312	445	435.66	1.45	0	-3305	463	453	449	439	435	452	438	97	133	100	260	1	1	96602625	417	-4.11	2.25	12	1.03	-105.00	192.00	2190	20230703	-80.27	428	20240117	0.93	506	-14.62	20240102	428	0.93	20240117	2190	-80.27	20230703	428	0.93	20240117	0.00	N	317240	100	96 억		1397323	N	N	0	N	00	N
24	20240117	141124	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	433	-12	5	-2.70	348503414	797283	132.97	445	446	429	578	312	445	437.11	1.45	0	-8020	463	453	449	439	435	452	438	97	133	100	260	1	1	96602625	418	-4.12	2.26	12	0.83	-105.00	192.00	2190	20230703	-80.23	429	20240117	0.93	506	-14.43	20240102	429	0.93	20240117	2190	-80.23	20230703	429	0.93	20240117	0.00	N	317240	100	96 억		1397323	N	N	0	N	00	N
25	20240117	131125	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	433	-12	5	-2.70	308729040	705119	117.60	445	446	429	578	312	445	437.84	1.45	0	1002	463	453	449	439	435	452	438	97	133	100	260	1	1	96602625	418	-4.12	2.26	12	0.73	-105.00	192.00	2190	20230703	-80.23	429	20240117	0.93	506	-14.43	20240102	429	0.93	20240117	2190	-80.23	20230703	429	0.93	20240117	0.00	N	317240	100	96 억		1397323	N	N	0	N	00	N
26	20240117	121127	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	438	-7	5	-1.57	207706031	471943	78.71	445	446	436	578	312	445	440.11	1.45	0	-6134	463	453	449	439	435	452	438	97	133	100	260	1	1	96602625	423	-4.17	2.28	12	0.49	-105.00	192.00	2190	20230703	-80.00	436	20240117	0.46	506	-13.44	20240102	436	0.46	20240117	2190	-80.00	20230703	436	0.46	20240117	0.00	N	317240	100	96 억		1397323	N	N	0	N	00	N
27	20240117	111128	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	439	-6	5	-1.35	144203537	326732	54.49	445	446	437	578	312	445	441.35	1.45	0	1918	463	453	449	439	435	452	438	97	133	100	260	1	1	96602625	424	-4.18	2.29	12	0.34	-105.00	192.00	2190	20230703	-79.95	437	20240117	0.46	506	-13.24	20240102	437	0.46	20240117	2190	-79.95	20230703	437	0.46	20240117	0.00	N	317240	100	96 억		1397323	N	N	0	N	00	N
28	20240117	101125	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	442	-3	5	-0.67	75159356	169535	28.28	445	446	442	578	312	445	443.33	1.45	0	-17400	463	453	449	439	435	452	438	97	133	100	260	1	1	96602625	427	-4.21	2.30	12	0.18	-105.00	192.00	2190	20230703	-79.82	442	20240117	0.00	506	-12.65	20240102	442	0.00	20240117	2190	-79.82	20230703	442	0.00	20240117	0.00	N	317240	100	96 억		1397323	N	N	0	N	00	N
29	20240117	091127	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	443	-2	5	-0.45	18637030	41994	7.00	445	446	443	578	312	445	443.80	1.45	0	-21765	463	453	449	439	435	452	438	97	133	100	260	1	1	96602625	428	-4.22	2.31	12	0.04	-105.00	192.00	2190	20230703	-79.77	443	20240117	0.00	506	-12.45	20240102	443	0.00	20240117	2190	-79.77	20230703	443	0.00	20240117	0.00	N	317240	100	96 억		1397323	N	N	0	N	00	N
30	20240116	161123	57	100.00	KOSDAQ		화학	N	N	N	N		N	445	-5	5	-1.11	266248325	595055	70.02	451	459	445	585	315	450	447.44	1.49	0	-9232	478	463	455	440	432	460	437	94	135	100	270	1	1	94447625	420	-4.24	2.32	12	0.63	-105.00	192.00	2190	20230703	-79.68	443	20231213	0.45	506	-12.06	20240102	444	0.23	20240112	2190	-79.68	20230703	443	0.45	20231213	0.00	N	317240	100	94 억		1406055	N	N	0	N	00	N
31	20240116	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	446	-4	5	-0.89	255379620	570668	67.15	451	459	445	585	315	450	447.51	1.49	0	-5004	478	463	455	440	432	460	437	94	135	100	270	1	1	94447625	421	-4.25	2.32	12	0.60	-105.00	192.00	2190	20230703	-79.63	443	20231213	0.68	506	-11.86	20240102	444	0.45	20240112	2190	-79.63	20230703	443	0.68	20231213	0.00	N	317240	100	94 억		1406055	N	N	0	N	00	N
32	20240116	141123	57	100.00	KOSDAQ		화학	N	N	N	N		N	447	-3	5	-0.67	236086159	527363	62.06	451	459	445	585	315	450	447.67	1.49	0	-1889	478	463	455	440	432	460	437	94	135	100	270	1	1	94447625	422	-4.26	2.33	12	0.56	-105.00	192.00	2190	20230703	-79.59	443	20231213	0.90	506	-11.66	20240102	444	0.68	20240112	2190	-79.59	20230703	443	0.90	20231213	0.00	N	317240	100	94 억		1406055	N	N	0	N	00	N
33	20240116	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	446	-4	5	-0.89	191851992	428067	50.37	451	459	445	585	315	450	448.18	1.49	0	20268	478	463	455	440	432	460	437	94	135	100	270	1	1	94447625	421	-4.25	2.32	12	0.45	-105.00	192.00	2190	20230703	-79.63	443	20231213	0.68	506	-11.86	20240102	444	0.45	20240112	2190	-79.63	20230703	443	0.68	20231213	0.00	N	317240	100	94 억		1406055	N	N	0	N	00	N
34	20240116	121121	57	100.00	KOSDAQ		화학	N	N	N	N		N	449	-1	5	-0.22	181425595	404738	47.63	451	459	445	585	315	450	448.25	1.49	0	21803	478	463	455	440	432	460	437	94	135	100	270	1	1	94447625	424	-4.28	2.34	12	0.43	-105.00	192.00	2190	20230703	-79.50	443	20231213	1.35	506	-11.26	20240102	444	1.13	20240112	2190	-79.50	20230703	443	1.35	20231213	0.00	N	317240	100	94 억		1406055	N	N	0	N	00	N
35	20240116	111121	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	0	3	0.00	145597787	324419	38.18	451	459	445	585	315	450	448.80	1.49	0	22076	478	463	455	440	432	460	437	94	135	100	270	1	1	94447625	425	-4.29	2.34	12	0.34	-105.00	192.00	2190	20230703	-79.45	443	20231213	1.58	506	-11.07	20240102	444	1.35	20240112	2190	-79.45	20230703	443	1.58	20231213	0.00	N	317240	100	94 억		1406055	N	N	0	N	00	N
36	20240116	101121	57	100.00	KOSDAQ		화학	N	N	N	N		N	447	-3	5	-0.67	113120211	251745	29.62	451	459	445	585	315	450	449.34	1.49	0	19245	478	463	455	440	432	460	437	94	135	100	270	1	1	94447625	422	-4.26	2.33	12	0.27	-105.00	192.00	2190	20230703	-79.59	443	20231213	0.90	506	-11.66	20240102	444	0.68	20240112	2190	-79.59	20230703	443	0.90	20231213	0.00	N	317240	100	94 억		1406055	N	N	0	N	00	N
37	20240116	091119	57	100.00	KOSDAQ		화학	N	N	N	N		N	452	2	2	0.44	32721526	73157	8.61	451	452	445	585	315	450	447.28	1.49	0	829	478	463	455	440	432	460	437	94	135	100	270	1	1	94447625	427	-4.30	2.35	12	0.08	-105.00	192.00	2190	20230703	-79.36	443	20231213	2.03	506	-10.67	20240102	444	1.80	20240112	2190	-79.36	20230703	443	2.03	20231213	0.00	N	317240	100	94 억		1406055	N	N	0	N	00	N
38	20240115	161118	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	3	2	0.67	384738197	845622	53.25	455	470	447	581	313	447	454.98	1.60	0	-102633	469	458	451	440	433	454	436	94	134	100	260	1	1	94447625	425	-4.29	2.34	12	0.90	-105.00	192.00	2190	20230703	-79.45	443	20231213	1.58	506	-11.07	20240102	444	1.35	20240112	2190	-79.45	20230703	443	1.58	20231213	0.00	N	317240	100	94 억		1510349	N	N	0	N	00	N
39	20240115	151119	57	100.00	KOSDAQ		화학	N	N	N	N		N	449	2	2	0.45	374037986	821843	51.76	455	470	447	581	313	447	455.12	1.60	0	-106540	469	458	451	440	433	454	436	94	134	100	260	1	1	94447625	424	-4.28	2.34	12	0.87	-105.00	192.00	2190	20230703	-79.50	443	20231213	1.35	506	-11.26	20240102	444	1.13	20240112	2190	-79.50	20230703	443	1.35	20231213	0.00	N	317240	100	94 억		1510349	N	N	0	N	00	N
40	20240115	141118	57	100.00	KOSDAQ		화학	N	N	N	N		N	451	4	2	0.89	348073970	764269	48.13	455	470	447	581	313	447	455.43	1.60	0	-103159	469	458	451	440	433	454	436	94	134	100	260	1	1	94447625	426	-4.30	2.35	12	0.81	-105.00	192.00	2190	20230703	-79.41	443	20231213	1.81	506	-10.87	20240102	444	1.58	20240112	2190	-79.41	20230703	443	1.81	20231213	0.00	N	317240	100	94 억		1510349	N	N	0	N	00	N
41	20240115	131118	57	100.00	KOSDAQ		화학	N	N	N	N		N	454	7	2	1.57	333536070	732111	46.11	455	470	447	581	313	447	455.58	1.60	0	-97445	469	458	451	440	433	454	436	94	134	100	260	1	1	94447625	429	-4.32	2.36	12	0.78	-105.00	192.00	2190	20230703	-79.27	443	20231213	2.48	506	-10.28	20240102	444	2.25	20240112	2190	-79.27	20230703	443	2.48	20231213	0.00	N	317240	100	94 억		1510349	N	N	0	N	00	N
42	20240115	121118	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	3	2	0.67	278333635	610462	38.45	455	470	447	581	313	447	455.94	1.60	0	-36999	469	458	451	440	433	454	436	94	134	100	260	1	1	94447625	425	-4.29	2.34	12	0.65	-105.00	192.00	2190	20230703	-79.45	443	20231213	1.58	506	-11.07	20240102	444	1.35	20240112	2190	-79.45	20230703	443	1.58	20231213	0.00	N	317240	100	94 억		1510349	N	N	0	N	00	N
43	20240115	111118	57	100.00	KOSDAQ		화학	N	N	N	N		N	452	5	2	1.12	233700251	511180	32.19	455	470	449	581	313	447	457.18	1.60	0	-47040	469	458	451	440	433	454	436	94	134	100	260	1	1	94447625	427	-4.30	2.35	12	0.54	-105.00	192.00	2190	20230703	-79.36	443	20231213	2.03	506	-10.67	20240102	444	1.80	20240112	2190	-79.36	20230703	443	2.03	20231213	0.00	N	317240	100	94 억		1510349	N	N	0	N	00	N
44	20240115	101113	57	100.00	KOSDAQ		화학	N	N	N	N		N	453	6	2	1.34	194096924	423417	26.67	455	470	452	581	313	447	458.41	1.60	0	-33883	469	458	451	440	433	454	436	94	134	100	260	1	1	94447625	428	-4.31	2.36	12	0.45	-105.00	192.00	2190	20230703	-79.32	443	20231213	2.26	506	-10.47	20240102	444	2.03	20240112	2190	-79.32	20230703	443	2.26	20231213	0.00	N	317240	100	94 억		1510349	N	N	0	N	00	N
45	20240115	091116	57	100.00	KOSDAQ		화학	N	N	N	N		N	454	7	2	1.57	112628336	245141	15.44	455	470	452	581	313	447	459.44	1.60	0	-54969	469	458	451	440	433	454	436	94	134	100	260	1	1	94447625	429	-4.32	2.36	12	0.26	-105.00	192.00	2190	20230703	-79.27	443	20231213	2.48	506	-10.28	20240102	444	2.25	20240112	2190	-79.27	20230703	443	2.48	20231213	0.00	N	317240	100	94 억		1510349	N	N	0	N	00	N
46	20240112	161127	57	100.00	KOSDAQ		화학	N	N	N	N		N	447	-12	5	-2.61	712934698	1583842	120.08	455	462	444	596	322	459	450.13	1.67	0	-55927	473	465	462	454	451	464	453	94	137	100	270	1	1	94447625	422	-4.26	2.33	12	1.68	-105.00	192.00	2190	20230703	-79.59	443	20231213	0.90	506	-11.66	20240102	444	0.68	20240112	2190	-79.59	20230703	443	0.90	20231213	0.00	N	317240	100	94 억		1574525	N	N	0	N	00	N
47	20240112	151115	57	100.00	KOSDAQ		화학	N	N	N	N		N	447	-12	5	-2.61	692602125	1538315	116.63	455	462	444	596	322	459	450.23	1.67	0	-55924	473	465	462	454	451	464	453	94	137	100	270	1	1	94447625	422	-4.26	2.33	12	1.63	-105.00	192.00	2190	20230703	-79.59	443	20231213	0.90	506	-11.66	20240102	444	0.68	20240112	2190	-79.59	20230703	443	0.90	20231213	0.00	N	317240	100	94 억		1574525	N	N	0	N	00	N
48	20240112	141114	57	100.00	KOSDAQ		화학	N	N	N	N		N	448	-11	5	-2.40	496643201	1099604	83.37	455	462	447	596	322	459	451.66	1.67	0	-71589	473	465	462	454	451	464	453	94	137	100	270	1	1	94447625	423	-4.27	2.33	12	1.16	-105.00	192.00	2190	20230703	-79.54	443	20231213	1.13	506	-11.46	20240102	447	0.22	20240112	2190	-79.54	20230703	443	1.13	20231213	0.00	N	317240	100	94 억		1574525	N	N	0	N	00	N
49	20240112	131109	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	-9	5	-1.96	451137055	998335	75.69	455	462	447	596	322	459	451.89	1.67	0	-70931	473	465	462	454	451	464	453	94	137	100	270	1	1	94447625	425	-4.29	2.34	12	1.06	-105.00	192.00	2190	20230703	-79.45	443	20231213	1.58	506	-11.07	20240102	447	0.67	20240112	2190	-79.45	20230703	443	1.58	20231213	0.00	N	317240	100	94 억		1574525	N	N	0	N	00	N
50	20240112	121113	57	100.00	KOSDAQ		화학	N	N	N	N		N	451	-8	5	-1.74	423313786	936518	71.01	455	462	447	596	322	459	452.01	1.67	0	-70755	473	465	462	454	451	464	453	94	137	100	270	1	1	94447625	426	-4.30	2.35	12	0.99	-105.00	192.00	2190	20230703	-79.41	443	20231213	1.81	506	-10.87	20240102	447	0.89	20240112	2190	-79.41	20230703	443	1.81	20231213	0.00	N	317240	100	94 억		1574525	N	N	0	N	00	N
51	20240112	111109	57	100.00	KOSDAQ		화학	N	N	N	N		N	450	-9	5	-1.96	305885821	675555	51.22	455	462	448	596	322	459	452.79	1.67	0	-77839	473	465	462	454	451	464	453	94	137	100	270	1	1	94447625	425	-4.29	2.34	12	0.72	-105.00	192.00	2190	20230703	-79.45	443	20231213	1.58	506	-11.07	20240102	448	0.45	20240112	2190	-79.45	20230703	443	1.58	20231213	0.00	N	317240	100	94 억		1574525	N	N	0	N	00	N
52	20240112	101109	57	100.00	KOSDAQ		화학	N	N	N	N		N	453	-6	5	-1.31	176660840	388355	29.44	455	462	451	596	322	459	454.90	1.67	0	-109099	473	465	462	454	451	464	453	94	137	100	270	1	1	94447625	428	-4.31	2.36	12	0.41	-105.00	192.00	2190	20230703	-79.32	443	20231213	2.26	506	-10.47	20240102	451	0.44	20240112	2190	-79.32	20230703	443	2.26	20231213	0.00	N	317240	100	94 억		1574525	N	N	0	N	00	N
53	20240112	091112	57	100.00	KOSDAQ		화학	N	N	N	N		N	459	0	3	0.00	52424421	114801	8.70	455	462	455	596	322	459	456.65	1.67	0	25052	473	465	462	454	451	464	453	94	137	100	270	1	1	94447625	434	-4.37	2.39	12	0.12	-105.00	192.00	2190	20230703	-79.04	443	20231213	3.61	506	-9.29	20240102	455	0.88	20240112	2190	-79.04	20230703	443	3.61	20231213	0.00	N	317240	100	94 억		1574525	N	N	0	N	00	N
54	20240111	161103	57	100.00	KOSDAQ		화학	N	N	N	N		N	459	-9	5	-1.92	605947223	1310646	158.19	468	470	459	608	328	468	462.33	1.63	0	35995	481	474	468	461	455	471	458	94	140	100	280	1	1	94447625	434	-4.37	2.39	12	1.39	-105.00	192.00	2190	20230703	-79.04	443	20231213	3.61	506	-9.29	20240102	455	0.88	20240103	2190	-79.04	20230703	443	3.61	20231213	0.00	N	317240	100	94 억		1538530	N	N	0	N	00	N
55	20240111	151111	57	100.00	KOSDAQ		화학	N	N	N	N		N	461	-7	5	-1.50	581026123	1256429	151.64	468	470	459	608	328	468	462.44	1.63	0	37940	481	474	468	461	455	471	458	94	140	100	280	1	1	94447625	435	-4.39	2.40	12	1.33	-105.00	192.00	2190	20230703	-78.95	443	20231213	4.06	506	-8.89	20240102	455	1.32	20240103	2190	-78.95	20230703	443	4.06	20231213	0.00	N	317240	100	94 억		1538530	N	N	0	N	00	N
56	20240111	141107	57	100.00	KOSDAQ		화학	N	N	N	N		N	462	-6	5	-1.28	471575236	1018902	122.97	468	470	459	608	328	468	462.83	1.63	0	87808	481	474	468	461	455	471	458	94	140	100	280	1	1	94447625	436	-4.40	2.41	12	1.08	-105.00	192.00	2190	20230703	-78.90	443	20231213	4.29	506	-8.70	20240102	455	1.54	20240103	2190	-78.90	20230703	443	4.29	20231213	0.00	N	317240	100	94 억		1538530	N	N	0	N	00	N
57	20240111	131105	57	100.00	KOSDAQ		화학	N	N	N	N		N	464	-4	5	-0.85	387295775	836210	100.92	468	470	459	608	328	468	463.16	1.63	0	103232	481	474	468	461	455	471	458	94	140	100	280	1	1	94447625	438	-4.42	2.42	12	0.89	-105.00	192.00	2190	20230703	-78.81	443	20231213	4.74	506	-8.30	20240102	455	1.98	20240103	2190	-78.81	20230703	443	4.74	20231213	0.00	N	317240	100	94 억		1538530	N	N	0	N	00	N
58	20240111	121106	57	100.00	KOSDAQ		화학	N	N	N	N		N	463	-5	5	-1.07	349941621	755551	91.19	468	470	459	608	328	468	463.16	1.63	0	111899	481	474	468	461	455	471	458	94	140	100	280	1	1	94447625	437	-4.41	2.41	12	0.80	-105.00	192.00	2190	20230703	-78.86	443	20231213	4.51	506	-8.50	20240102	455	1.76	20240103	2190	-78.86	20230703	443	4.51	20231213	0.00	N	317240	100	94 억		1538530	N	N	0	N	00	N
59	20240111	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	463	-5	5	-1.07	308520297	665961	80.38	468	470	459	608	328	468	463.27	1.63	0	113779	481	474	468	461	455	471	458	94	140	100	280	1	1	94447625	437	-4.41	2.41	12	0.71	-105.00	192.00	2190	20230703	-78.86	443	20231213	4.51	506	-8.50	20240102	455	1.76	20240103	2190	-78.86	20230703	443	4.51	20231213	0.00	N	317240	100	94 억		1538530	N	N	0	N	00	N
60	20240111	101105	57	100.00	KOSDAQ		화학	N	N	N	N		N	463	-5	5	-1.07	257011187	554571	66.93	468	470	459	608	328	468	463.44	1.63	0	104498	481	474	468	461	455	471	458	94	140	100	280	1	1	94447625	437	-4.41	2.41	12	0.59	-105.00	192.00	2190	20230703	-78.86	443	20231213	4.51	506	-8.50	20240102	455	1.76	20240103	2190	-78.86	20230703	443	4.51	20231213	0.00	N	317240	100	94 억		1538530	N	N	0	N	00	N
61	20240111	091107	57	100.00	KOSDAQ		화학	N	N	N	N		N	465	-3	5	-0.64	80660210	173024	20.88	468	470	462	608	328	468	466.18	1.63	0	54406	481	474	468	461	455	471	458	94	140	100	280	1	1	94447625	439	-4.43	2.42	12	0.18	-105.00	192.00	2190	20230703	-78.77	443	20231213	4.97	506	-8.10	20240102	455	2.20	20240103	2190	-78.77	20230703	443	4.97	20231213	0.00	N	317240	100	94 억		1538530	N	N	0	N	00	N
62	20240110	161102	57	100.00	KOSDAQ		화학	N	N	N	N		N	468	-3	5	-0.64	383701173	821591	121.43	473	475	462	612	330	471	467.01	1.87	0	-228884	479	474	470	465	461	477	468	94	141	100	280	1	1	94447625	442	-4.46	2.44	12	0.87	-105.00	192.00	2190	20230703	-78.63	443	20231213	5.64	506	-7.51	20240102	455	2.86	20240103	2190	-78.63	20230703	443	5.64	20231213	0.00	N	317240	100	94 억		1767410	N	N	0	N	00	N
63	20240110	151105	57	100.00	KOSDAQ		화학	N	N	N	N		N	469	-2	5	-0.42	362470369	776214	114.72	473	475	462	612	330	471	466.97	1.87	0	-225838	479	474	470	465	461	477	468	94	141	100	280	1	1	94447625	443	-4.47	2.44	12	0.82	-105.00	192.00	2190	20230703	-78.58	443	20231213	5.87	506	-7.31	20240102	455	3.08	20240103	2190	-78.58	20230703	443	5.87	20231213	0.00	N	317240	100	94 억		1767410	N	N	0	N	00	N
64	20240110	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	467	-4	5	-0.85	317095222	679229	100.39	473	475	462	612	330	471	466.85	1.87	0	-191636	479	474	470	465	461	477	468	94	141	100	280	1	1	94447625	441	-4.45	2.43	12	0.72	-105.00	192.00	2190	20230703	-78.68	443	20231213	5.42	506	-7.71	20240102	455	2.64	20240103	2190	-78.68	20230703	443	5.42	20231213	0.00	N	317240	100	94 억		1767410	N	N	0	N	00	N
65	20240110	131103	57	100.00	KOSDAQ		화학	N	N	N	N		N	466	-5	5	-1.06	273064352	584874	86.44	473	475	462	612	330	471	466.88	1.87	0	-166409	479	474	470	465	461	477	468	94	141	100	280	1	1	94447625	440	-4.44	2.43	12	0.62	-105.00	192.00	2190	20230703	-78.72	443	20231213	5.19	506	-7.91	20240102	455	2.42	20240103	2190	-78.72	20230703	443	5.19	20231213	0.00	N	317240	100	94 억		1767410	N	N	0	N	00	N
66	20240110	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	466	-5	5	-1.06	242864609	519967	76.85	473	475	462	612	330	471	467.08	1.87	0	-158119	479	474	470	465	461	477	468	94	141	100	280	1	1	94447625	440	-4.44	2.43	12	0.55	-105.00	192.00	2190	20230703	-78.72	443	20231213	5.19	506	-7.91	20240102	455	2.42	20240103	2190	-78.72	20230703	443	5.19	20231213	0.00	N	317240	100	94 억		1767410	N	N	0	N	00	N
67	20240110	111104	57	100.00	KOSDAQ		화학	N	N	N	N		N	468	-3	5	-0.64	186964860	400130	59.14	473	475	462	612	330	471	467.26	1.87	0	-161495	479	474	470	465	461	477	468	94	141	100	280	1	1	94447625	442	-4.46	2.44	12	0.42	-105.00	192.00	2190	20230703	-78.63	443	20231213	5.64	506	-7.51	20240102	455	2.86	20240103	2190	-78.63	20230703	443	5.64	20231213	0.00	N	317240	100	94 억		1767410	N	N	0	N	00	N
68	20240110	101102	57	100.00	KOSDAQ		화학	N	N	N	N		N	467	-4	5	-0.85	148896262	318745	47.11	473	475	462	612	330	471	467.13	1.87	0	-146220	479	474	470	465	461	477	468	94	141	100	280	1	1	94447625	441	-4.45	2.43	12	0.34	-105.00	192.00	2190	20230703	-78.68	443	20231213	5.42	506	-7.71	20240102	455	2.64	20240103	2190	-78.68	20230703	443	5.42	20231213	0.00	N	317240	100	94 억		1767410	N	N	0	N	00	N
69	20240110	091103	57	100.00	KOSDAQ		화학	N	N	N	N		N	472	1	2	0.21	32854858	69753	10.31	473	475	468	612	330	471	471.02	1.87	0	-50249	479	474	470	465	461	477	468	94	141	100	280	1	1	94447625	446	-4.50	2.46	12	0.07	-105.00	192.00	2190	20230703	-78.45	443	20231213	6.55	506	-6.72	20240102	455	3.74	20240103	2190	-78.45	20230703	443	6.55	20231213	0.00	N	317240	100	94 억		1767410	N	N	0	N	00	N
70	20240109	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	471	2	2	0.43	316280202	673212	73.83	466	475	466	609	329	469	469.81	1.72	0	146578	481	475	470	464	459	472	461	94	140	100	280	1	1	94447625	445	-4.49	2.45	12	0.71	-105.00	192.00	2190	20230703	-78.49	443	20231213	6.32	506	-6.92	20240102	455	3.52	20240103	2190	-78.49	20230703	443	6.32	20231213	0.00	N	317240	100	94 억		1620827	N	N	0	N	00	N
71	20240109	151102	57	100.00	KOSDAQ		화학	N	N	N	N		N	472	3	2	0.64	293603918	625023	68.55	466	475	466	609	329	469	469.75	1.72	0	132587	481	475	470	464	459	472	461	94	140	100	280	1	1	94447625	446	-4.50	2.46	12	0.66	-105.00	192.00	2190	20230703	-78.45	443	20231213	6.55	506	-6.72	20240102	455	3.74	20240103	2190	-78.45	20230703	443	6.55	20231213	0.00	N	317240	100	94 억		1620827	N	N	0	N	00	N
72	20240109	141100	57	100.00	KOSDAQ		화학	N	N	N	N		N	472	3	2	0.64	260217157	554085	60.77	466	475	466	609	329	469	469.63	1.72	0	113513	481	475	470	464	459	472	461	94	140	100	280	1	1	94447625	446	-4.50	2.46	12	0.59	-105.00	192.00	2190	20230703	-78.45	443	20231213	6.55	506	-6.72	20240102	455	3.74	20240103	2190	-78.45	20230703	443	6.55	20231213	0.00	N	317240	100	94 억		1620827	N	N	0	N	00	N
73	20240109	131100	57	100.00	KOSDAQ		화학	N	N	N	N		N	470	1	2	0.21	222252389	473588	51.94	466	475	466	609	329	469	469.29	1.72	0	73277	481	475	470	464	459	472	461	94	140	100	280	1	1	94447625	444	-4.48	2.45	12	0.50	-105.00	192.00	2190	20230703	-78.54	443	20231213	6.09	506	-7.11	20240102	455	3.30	20240103	2190	-78.54	20230703	443	6.09	20231213	0.00	N	317240	100	94 억		1620827	N	N	0	N	00	N
74	20240109	121110	57	100.00	KOSDAQ		화학	N	N	N	N		N	472	3	2	0.64	182663439	389479	42.71	466	475	466	609	329	469	468.99	1.72	0	29161	481	475	470	464	459	472	461	94	140	100	280	1	1	94447625	446	-4.50	2.46	12	0.41	-105.00	192.00	2190	20230703	-78.45	443	20231213	6.55	506	-6.72	20240102	455	3.74	20240103	2190	-78.45	20230703	443	6.55	20231213	0.00	N	317240	100	94 억		1620827	N	N	0	N	00	N
75	20240109	111104	57	100.00	KOSDAQ		화학	N	N	N	N		N	470	1	2	0.21	167553310	357326	39.19	466	475	466	609	329	469	468.91	1.72	0	27365	481	475	470	464	459	472	461	94	140	100	280	1	1	94447625	444	-4.48	2.45	12	0.38	-105.00	192.00	2190	20230703	-78.54	443	20231213	6.09	506	-7.11	20240102	455	3.30	20240103	2190	-78.54	20230703	443	6.09	20231213	0.00	N	317240	100	94 억		1620827	N	N	0	N	00	N
76	20240109	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	469	0	3	0.00	105833430	225902	24.77	466	475	466	609	329	469	468.49	1.72	0	20136	481	475	470	464	459	472	461	94	140	100	280	1	1	94447625	443	-4.47	2.44	12	0.24	-105.00	192.00	2190	20230703	-78.58	443	20231213	5.87	506	-7.31	20240102	455	3.08	20240103	2190	-78.58	20230703	443	5.87	20231213	0.00	N	317240	100	94 억		1620827	N	N	0	N	00	N
77	20240109	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	469	0	3	0.00	24576474	52597	5.77	466	475	466	609	329	469	467.26	1.72	0	5477	481	475	470	464	459	472	461	94	140	100	280	1	1	94447625	443	-4.47	2.44	12	0.06	-105.00	192.00	2190	20230703	-78.58	443	20231213	5.87	506	-7.31	20240102	455	3.08	20240103	2190	-78.58	20230703	443	5.87	20231213	0.00	N	317240	100	94 억		1620827	N	N	0	N	00	N
78	20240108	161059	57	100.00	KOSDAQ		화학	N	N	N	N		N	469	1	2	0.21	426494779	908722	64.96	476	476	465	608	328	468	469.34	1.73	0	-12088	486	477	472	463	458	474	460	94	140	100	280	1	1	94447625	443	-4.47	2.44	12	0.96	-105.00	192.00	2190	20230703	-78.58	443	20231213	5.87	506	-7.31	20240102	455	3.08	20240103	2190	-78.58	20230703	443	5.87	20231213	0.00	N	317240	100	94 억		1632915	N	N	0	N	00	N
79	20240108	151100	57	100.00	KOSDAQ		화학	N	N	N	N		N	470	2	2	0.43	417319978	889185	63.57	476	476	465	608	328	468	469.33	1.73	0	-14179	486	477	472	463	458	474	460	94	140	100	280	1	1	94447625	444	-4.48	2.45	12	0.94	-105.00	192.00	2190	20230703	-78.54	443	20231213	6.09	506	-7.11	20240102	455	3.30	20240103	2190	-78.54	20230703	443	6.09	20231213	0.00	N	317240	100	94 억		1632915	N	N	0	N	00	N
80	20240108	141100	57	100.00	KOSDAQ		화학	N	N	N	N		N	468	0	3	0.00	336031637	716133	51.20	476	476	465	608	328	468	469.23	1.73	0	3703	486	477	472	463	458	474	460	94	140	100	280	1	1	94447625	442	-4.46	2.44	12	0.76	-105.00	192.00	2190	20230703	-78.63	443	20231213	5.64	506	-7.51	20240102	455	2.86	20240103	2190	-78.63	20230703	443	5.64	20231213	0.00	N	317240	100	94 억		1632915	N	N	0	N	00	N
81	20240108	131059	57	100.00	KOSDAQ		화학	N	N	N	N		N	470	2	2	0.43	294398295	627487	44.86	476	476	465	608	328	468	469.17	1.73	0	4920	486	477	472	463	458	474	460	94	140	100	280	1	1	94447625	444	-4.48	2.45	12	0.66	-105.00	192.00	2190	20230703	-78.54	443	20231213	6.09	506	-7.11	20240102	455	3.30	20240103	2190	-78.54	20230703	443	6.09	20231213	0.00	N	317240	100	94 억		1632915	N	N	0	N	00	N
82	20240108	121100	57	100.00	KOSDAQ		화학	N	N	N	N		N	469	1	2	0.21	237494605	505937	36.17	476	476	465	608	328	468	469.42	1.73	0	-15649	486	477	472	463	458	474	460	94	140	100	280	1	1	94447625	443	-4.47	2.44	12	0.54	-105.00	192.00	2190	20230703	-78.58	443	20231213	5.87	506	-7.31	20240102	455	3.08	20240103	2190	-78.58	20230703	443	5.87	20231213	0.00	N	317240	100	94 억		1632915	N	N	0	N	00	N
83	20240108	111101	57	100.00	KOSDAQ		화학	N	N	N	N		N	469	1	2	0.21	184934759	394097	28.17	476	476	465	608	328	468	469.27	1.73	0	-68161	486	477	472	463	458	474	460	94	140	100	280	1	1	94447625	443	-4.47	2.44	12	0.42	-105.00	192.00	2190	20230703	-78.58	443	20231213	5.87	506	-7.31	20240102	455	3.08	20240103	2190	-78.58	20230703	443	5.87	20231213	0.00	N	317240	100	94 억		1632915	N	N	0	N	00	N
84	20240108	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	470	2	2	0.43	141304303	301096	21.52	476	476	465	608	328	468	469.31	1.73	0	-96238	486	477	472	463	458	474	460	94	140	100	280	1	1	94447625	444	-4.48	2.45	12	0.32	-105.00	192.00	2190	20230703	-78.54	443	20231213	6.09	506	-7.11	20240102	455	3.30	20240103	2190	-78.54	20230703	443	6.09	20231213	0.00	N	317240	100	94 억		1632915	N	N	0	N	00	N
85	20240108	091058	57	100.00	KOSDAQ		화학	N	N	N	N		N	468	0	3	0.00	55549014	117886	8.43	476	476	465	608	328	468	471.27	1.73	0	-21843	486	477	472	463	458	474	460	94	140	100	280	1	1	94447625	442	-4.46	2.44	12	0.12	-105.00	192.00	2190	20230703	-78.63	443	20231213	5.64	506	-7.51	20240102	455	2.86	20240103	2190	-78.63	20230703	443	5.64	20231213	0.00	N	317240	100	94 억		1632915	N	N	0	N	00	N
86	20240105	161058	57	100.00	KOSDAQ		화학	N	N	N	N		N	468	-2	5	-0.43	651462215	1381215	23.53	471	481	467	611	329	470	471.69	1.78	0	-43778	504	487	473	456	442	480	449	94	141	100	280	1	1	94447625	442	-4.46	2.44	12	1.46	-105.00	192.00	2190	20230703	-78.63	443	20231213	5.64	506	-7.51	20240102	455	2.86	20240103	2190	-78.63	20230703	443	5.64	20231213	0.00	N	317240	100	94 억		1676693	N	N	0	N	00	N
87	20240105	151059	57	100.00	KOSDAQ		화학	N	N	N	N		N	471	1	2	0.21	590841446	1251943	21.33	471	481	467	611	329	470	471.94	1.78	0	-26008	504	487	473	456	442	480	449	94	141	100	280	1	1	94447625	445	-4.49	2.45	12	1.33	-105.00	192.00	2190	20230703	-78.49	443	20231213	6.32	506	-6.92	20240102	455	3.52	20240103	2190	-78.49	20230703	443	6.32	20231213	0.00	N	317240	100	94 억		1676693	N	N	0	N	00	N
88	20240105	141056	57	100.00	KOSDAQ		화학	N	N	N	N		N	471	1	2	0.21	553934925	1173491	19.99	471	481	467	611	329	470	472.04	1.78	0	-14635	504	487	473	456	442	480	449	94	141	100	280	1	1	94447625	445	-4.49	2.45	12	1.24	-105.00	192.00	2190	20230703	-78.49	443	20231213	6.32	506	-6.92	20240102	455	3.52	20240103	2190	-78.49	20230703	443	6.32	20231213	0.00	N	317240	100	94 억		1676693	N	N	0	N	00	N
89	20240105	131058	57	100.00	KOSDAQ		화학	N	N	N	N		N	471	1	2	0.21	487634247	1032792	17.59	471	481	467	611	329	470	472.15	1.78	0	17216	504	487	473	456	442	480	449	94	141	100	280	1	1	94447625	445	-4.49	2.45	12	1.09	-105.00	192.00	2190	20230703	-78.49	443	20231213	6.32	506	-6.92	20240102	455	3.52	20240103	2190	-78.49	20230703	443	6.32	20231213	0.00	N	317240	100	94 억		1676693	N	N	0	N	00	N
90	20240105	121058	57	100.00	KOSDAQ		화학	N	N	N	N		N	470	0	3	0.00	328371552	695572	11.85	471	480	467	611	329	470	472.09	1.78	0	56073	504	487	473	456	442	480	449	94	141	100	280	1	1	94447625	444	-4.48	2.45	12	0.74	-105.00	192.00	2190	20230703	-78.54	443	20231213	6.09	506	-7.11	20240102	455	3.30	20240103	2190	-78.54	20230703	443	6.09	20231213	0.00	N	317240	100	94 억		1676693	N	N	0	N	00	N
91	20240105	111055	57	100.00	KOSDAQ		화학	N	N	N	N		N	478	8	2	1.70	234106025	495704	8.44	471	480	467	611	329	470	472.27	1.78	0	79994	504	487	473	456	442	480	449	94	141	100	280	1	1	94447625	451	-4.55	2.49	12	0.52	-105.00	192.00	2190	20230703	-78.17	443	20231213	7.90	506	-5.53	20240102	455	5.05	20240103	2190	-78.17	20230703	443	7.90	20231213	0.00	N	317240	100	94 억		1676693	N	N	0	N	00	N
92	20240105	101059	57	100.00	KOSDAQ		화학	N	N	N	N		N	471	1	2	0.21	120910146	256991	4.38	471	474	467	611	329	470	470.48	1.78	0	66873	504	487	473	456	442	480	449	94	141	100	280	1	1	94447625	445	-4.49	2.45	12	0.27	-105.00	192.00	2190	20230703	-78.49	443	20231213	6.32	506	-6.92	20240102	455	3.52	20240103	2190	-78.49	20230703	443	6.32	20231213	0.00	N	317240	100	94 억		1676693	N	N	0	N	00	N
93	20240105	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	470	0	3	0.00	24316047	51885	0.88	471	472	467	611	329	470	468.65	1.78	0	-12091	504	487	473	456	442	480	449	94	141	100	280	1	1	94447625	444	-4.48	2.45	12	0.05	-105.00	192.00	2190	20230703	-78.54	443	20231213	6.09	506	-7.11	20240102	455	3.30	20240103	2190	-78.54	20230703	443	6.09	20231213	0.00	N	317240	100	94 억		1676693	N	N	0	N	00	N
94	20240104	161053	57	100.00	KOSDAQ		화학	N	N	N	N		N	470	-1	5	-0.21	2769315441	5861321	137.35	471	490	459	612	330	471	472.47	2.01	0	-208150	515	493	474	452	433	483	442	94	141	100	280	1	1	94447625	444	-4.48	2.45	12	6.21	-105.00	192.00	2190	20230703	-78.54	443	20231213	6.09	506	-7.11	20240102	455	3.30	20240103	2190	-78.54	20230703	443	6.09	20231213	0.00	N	317240	100	94 억		1901424	N	N	0	N	00	N
95	20240104	151055	57	100.00	KOSDAQ		화학	N	N	N	N		N	469	-2	5	-0.42	2739639252	5798219	135.87	471	490	459	612	330	471	472.50	2.01	0	-208159	515	493	474	452	433	483	442	94	141	100	280	1	1	94447625	443	-4.47	2.44	12	6.14	-105.00	192.00	2190	20230703	-78.58	443	20231213	5.87	506	-7.31	20240102	455	3.08	20240103	2190	-78.58	20230703	443	5.87	20231213	0.00	N	317240	100	94 억		1901424	N	N	0	N	00	N
96	20240104	141055	57	100.00	KOSDAQ		화학	N	N	N	N		N	472	1	2	0.21	2688479231	5689368	133.32	471	490	459	612	330	471	472.54	2.01	0	-174666	515	493	474	452	433	483	442	94	141	100	280	1	1	94447625	446	-4.50	2.46	12	6.02	-105.00	192.00	2190	20230703	-78.45	443	20231213	6.55	506	-6.72	20240102	455	3.74	20240103	2190	-78.45	20230703	443	6.55	20231213	0.00	N	317240	100	94 억		1901424	N	N	0	N	00	N
97	20240104	131055	57	100.00	KOSDAQ		화학	N	N	N	N		N	472	1	2	0.21	2484256336	5259586	123.25	471	490	459	612	330	471	472.33	2.01	0	-168128	515	493	474	452	433	483	442	94	141	100	280	1	1	94447625	446	-4.50	2.46	12	5.57	-105.00	192.00	2190	20230703	-78.45	443	20231213	6.55	506	-6.72	20240102	455	3.74	20240103	2190	-78.45	20230703	443	6.55	20231213	0.00	N	317240	100	94 억		1901424	N	N	0	N	00	N
98	20240104	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	480	9	2	1.91	458150400	973163	22.80	471	486	465	612	330	471	470.78	2.01	0	-27765	515	493	474	452	433	483	442	94	141	100	280	1	1	94447625	453	-4.57	2.50	12	1.03	-105.00	192.00	2190	20230703	-78.08	443	20231213	8.35	506	-5.14	20240102	455	5.49	20240103	2190	-78.08	20230703	443	8.35	20231213	0.00	N	317240	100	94 억		1901424	N	N	0	N	00	N
99	20240104	111052	57	100.00	KOSDAQ		화학	N	N	N	N		N	469	-2	5	-0.42	254186953	542260	12.71	471	474	465	612	330	471	468.75	2.01	0	5338	515	493	474	452	433	483	442	94	141	100	280	1	1	94447625	443	-4.47	2.44	12	0.57	-105.00	192.00	2190	20230703	-78.58	443	20231213	5.87	506	-7.31	20240102	455	3.08	20240103	2190	-78.58	20230703	443	5.87	20231213	0.00	N	317240	100	94 억		1901424	N	N	0	N	00	N
100	20240104	101051	57	100.00	KOSDAQ		화학	N	N	N	N		N	468	-3	5	-0.64	133652535	285457	6.69	471	474	465	612	330	471	468.21	2.01	0	-33360	515	493	474	452	433	483	442	94	141	100	280	1	1	94447625	442	-4.46	2.44	12	0.30	-105.00	192.00	2190	20230703	-78.63	443	20231213	5.64	506	-7.51	20240102	455	2.86	20240103	2190	-78.63	20230703	443	5.64	20231213	0.00	N	317240	100	94 억		1901424	N	N	0	N	00	N
101	20240104	091055	57	100.00	KOSDAQ		화학	N	N	N	N		N	470	-1	5	-0.21	14281437	30302	0.71	471	474	470	612	330	471	471.30	2.01	0	-1388	515	493	474	452	433	483	442	94	141	100	280	1	1	94447625	444	-4.48	2.45	12	0.03	-105.00	192.00	2190	20230703	-78.54	443	20231213	6.09	506	-7.11	20240102	455	3.30	20240103	2190	-78.54	20230703	443	6.09	20231213	0.00	N	317240	100	94 억		1901424	N	N	0	N	00	N
102	20240103	161050	57	100.00	KOSDAQ		화학	N	N	N	N		N	471	-21	5	-4.27	2017007266	4236791	170.97	490	496	455	639	345	492	476.07	2.29	0	-272803	513	502	495	484	477	499	481	94	147	100	290	1	1	94447625	445	-4.49	2.45	12	4.49	-105.00	192.00	2190	20230703	-78.49	443	20231213	6.32	506	-6.92	20240102	455	3.52	20240103	2190	-78.49	20230703	443	6.32	20231213	0.00	N	317240	100	94 억		2164356	N	N	0	N	00	N
103	20240103	151048	57	100.00	KOSDAQ		화학	N	N	N	N		N	472	-20	5	-4.07	1976595377	4150898	167.51	490	496	455	639	345	492	476.18	2.29	0	-267322	513	502	495	484	477	499	481	94	147	100	290	1	1	94447625	446	-4.50	2.46	12	4.39	-105.00	192.00	2190	20230703	-78.45	443	20231213	6.55	506	-6.72	20240102	455	3.74	20240103	2190	-78.45	20230703	443	6.55	20231213	0.00	N	317240	100	94 억		2164356	N	N	0	N	00	N
104	20240103	141047	57	100.00	KOSDAQ		화학	N	N	N	N		N	471	-21	5	-4.27	1906681645	4002709	161.53	490	496	455	639	345	492	476.35	2.29	0	-203650	513	502	495	484	477	499	481	94	147	100	290	1	1	94447625	445	-4.49	2.45	12	4.24	-105.00	192.00	2190	20230703	-78.49	443	20231213	6.32	506	-6.92	20240102	455	3.52	20240103	2190	-78.49	20230703	443	6.32	20231213	0.00	N	317240	100	94 억		2164356	N	N	0	N	00	N
105	20240103	131048	57	100.00	KOSDAQ		화학	N	N	N	N		N	474	-18	5	-3.66	1503755387	3148826	127.07	490	496	455	639	345	492	477.56	2.29	0	-153577	513	502	495	484	477	499	481	94	147	100	290	1	1	94447625	448	-4.51	2.47	12	3.33	-105.00	192.00	2190	20230703	-78.36	443	20231213	7.00	506	-6.32	20240102	455	4.18	20240103	2190	-78.36	20230703	443	7.00	20231213	0.00	N	317240	100	94 억		2164356	N	N	0	N	00	N
106	20240103	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	482	-10	5	-2.03	774003881	1594863	64.36	490	496	479	639	345	492	485.31	2.29	0	-72734	513	502	495	484	477	499	481	94	147	100	290	1	1	94447625	455	-4.59	2.51	12	1.69	-105.00	192.00	2190	20230703	-77.99	443	20231213	8.80	506	-4.74	20240102	479	0.63	20240103	2190	-77.99	20230703	443	8.80	20231213	0.00	N	317240	100	94 억		2164356	N	N	0	N	00	N
107	20240103	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	487	-5	5	-1.02	630887758	1297402	52.36	490	496	480	639	345	492	486.27	2.29	0	-61963	513	502	495	484	477	499	481	94	147	100	290	1	1	94447625	460	-4.64	2.54	12	1.37	-105.00	192.00	2190	20230703	-77.76	443	20231213	9.93	506	-3.75	20240102	480	1.46	20240103	2190	-77.76	20230703	443	9.93	20231213	0.00	N	317240	100	94 억		2164356	N	N	0	N	00	N
108	20240103	101048	57	100.00	KOSDAQ		화학	N	N	N	N		N	489	-3	5	-0.61	241251331	493700	19.92	490	496	480	639	345	492	488.66	2.29	0	-56629	513	502	495	484	477	499	481	94	147	100	290	1	1	94447625	462	-4.66	2.55	12	0.52	-105.00	192.00	2190	20230703	-77.67	443	20231213	10.38	506	-3.36	20240102	480	1.88	20240103	2190	-77.67	20230703	443	10.38	20231213	0.00	N	317240	100	94 억		2164356	N	N	0	N	00	N
109	20240103	091047	57	100.00	KOSDAQ		화학	N	N	N	N		N	496	4	2	0.81	97567964	200014	8.07	490	496	480	639	345	492	487.80	2.29	0	-51993	513	502	495	484	477	499	481	94	147	100	290	1	1	94447625	468	-4.72	2.58	12	0.21	-105.00	192.00	2190	20230703	-77.35	443	20231213	11.96	506	-1.98	20240102	480	3.33	20240103	2190	-77.35	20230703	443	11.96	20231213	0.00	N	317240	100	94 억		2164356	N	N	0	N	00	N
110	20240102	161045	57	100.00	KOSDAQ		화학	N	N	N	N		N	492	-15	5	-2.96	1213688371	2453818	364.31	506	506	488	659	355	507	494.63	2.43	0	-127977	516	511	506	501	496	512	502	94	152	100	300	1	1	94447625	465	-4.69	2.56	12	2.60	-105.00	192.00	2190	20230703	-77.53	443	20231213	11.06	506	-2.77	20240102	488	0.82	20240102	2190	-77.53	20230703	443	11.06	20231213	0.00	N	317240	100	94 억		2292214	N	N	0	N	00	N
111	20240102	151045	57	100.00	KOSDAQ		화학	N	N	N	N		N	491	-16	5	-3.16	1192798485	2411379	358.01	506	506	488	659	355	507	494.65	2.43	0	-124398	516	511	506	501	496	512	502	94	152	100	300	1	1	94447625	464	-4.68	2.56	12	2.55	-105.00	192.00	2190	20230703	-77.58	443	20231213	10.84	506	-2.96	20240102	488	0.61	20240102	2190	-77.58	20230703	443	10.84	20231213	0.00	N	317240	100	94 억		2292214	N	N	0	N	00	N
112	20240102	141045	57	100.00	KOSDAQ		화학	N	N	N	N		N	498	-9	5	-1.78	923967133	1864458	276.81	506	506	490	659	355	507	495.57	2.43	0	-97908	516	511	506	501	496	512	502	94	152	100	300	1	1	94447625	470	-4.74	2.59	12	1.97	-105.00	192.00	2190	20230703	-77.26	443	20231213	12.42	506	-1.58	20240102	490	1.63	20240102	2190	-77.26	20230703	443	12.42	20231213	0.00	N	317240	100	94 억		2292214	N	N	0	N	00	N
113	20240102	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	495	-12	5	-2.37	862657439	1740691	258.44	506	506	490	659	355	507	495.58	2.43	0	-58527	516	511	506	501	496	512	502	94	152	100	300	1	1	94447625	468	-4.71	2.58	12	1.84	-105.00	192.00	2190	20230703	-77.40	443	20231213	11.74	506	-2.17	20240102	490	1.02	20240102	2190	-77.40	20230703	443	11.74	20231213	0.00	N	317240	100	94 억		2292214	N	N	0	N	00	N
114	20240102	121039	57	100.00	KOSDAQ		화학	N	N	N	N		N	497	-10	5	-1.97	709639128	1430191	212.34	506	506	490	659	355	507	496.18	2.43	0	-65340	516	511	506	501	496	512	502	94	152	100	300	1	1	94447625	469	-4.73	2.59	12	1.51	-105.00	192.00	2190	20230703	-77.31	443	20231213	12.19	506	-1.78	20240102	490	1.43	20240102	2190	-77.31	20230703	443	12.19	20231213	0.00	N	317240	100	94 억		2292214	N	N	0	N	00	N
115	20240102	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	-7	5	-1.38	313167398	628168	93.26	506	506	491	659	355	507	498.54	2.43	0	-107675	516	511	506	501	496	512	502	94	152	100	300	1	1	94447625	472	-4.76	2.60	12	0.67	-105.00	192.00	2190	20230703	-77.17	443	20231213	12.87	506	-1.19	20240102	491	1.83	20240102	2190	-77.17	20230703	443	12.87	20231213	0.00	N	317240	100	94 억		2292214	N	N	0	N	00	N
116	20240102	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	500	-7	5	-1.38	58789184	117519	17.45	506	506	498	659	355	507	500.25	2.43	0	4763	516	511	506	501	496	512	502	94	152	100	300	1	1	94447625	472	-4.76	2.60	12	0.12	-105.00	192.00	2190	20230703	-77.17	443	20231213	12.87	506	-1.19	20240102	498	0.40	20240102	2190	-77.17	20230703	443	12.87	20231213	0.00	N	317240	100	94 억		2292214	N	N	0	N	00	N
117	20240102	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	507	0	3	0.00	0	0	0.00	0	0	0	659	355	507	0.00	2.43	0	0	516	511	506	501	496	512	502	94	152	100	300	1	1	94447625	479	-4.83	2.64	12	0.00	-105.00	192.00	2190	20230703	-76.85	443	20231213	14.45	0	0.00	0	0	0.00	0	2190	-76.85	20230703	443	14.45	20231213	0.00	N	317240	100	94 억		2292214	N	N	0	N	00	N