KissMeData/237880/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	121024	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32600	750	2	2.35	1001191150	30549	50.87	32200	33350	31850	41400	22300	31850	32773.29	6.78	0	10228	32816	32332	31666	31182	30516	32575	31425	90	9550	500	22930	50	1	18071353	5891	58.21	2.92	12	0.17	560.00	11170.00	34750	20240110	-6.19	16750	20230131	94.63	34750	-6.19	20240110	29000	12.41	20240109	34750	-6.19	20240110	16750	94.63	20230131	0.34	N	237880	500	90 억		1224988	N	N	40	N	00	N
3	20240123	111020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32400	550	2	1.73	882407350	26911	44.81	32200	33350	31850	41400	22300	31850	32789.84	6.78	0	9180	32816	32332	31666	31182	30516	32575	31425	90	9550	500	22930	50	1	18071353	5855	57.86	2.90	12	0.15	560.00	11170.00	34750	20240110	-6.76	16750	20230131	93.43	34750	-6.76	20240110	29000	11.72	20240109	34750	-6.76	20240110	16750	93.43	20230131	0.34	N	237880	500	90 억		1224988	N	N	40	N	00	N
4	20240123	101020	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32800	950	2	2.98	664692600	20242	33.71	32200	33350	31850	41400	22300	31850	32837.30	6.78	0	7218	32816	32332	31666	31182	30516	32575	31425	90	9550	500	22930	50	1	18071353	5927	58.57	2.94	12	0.11	560.00	11170.00	34750	20240110	-5.61	16750	20230131	95.82	34750	-5.61	20240110	29000	13.10	20240109	34750	-5.61	20240110	16750	95.82	20230131	0.34	N	237880	500	90 억		1224988	N	N	40	N	00	N
5	20240123	091021	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32000	150	2	0.47	26020050	812	1.35	32200	32200	31850	41400	22300	31850	32044.40	6.78	0	-314	32816	32332	31666	31182	30516	32575	31425	90	9550	500	22930	50	1	18071353	5783	57.14	2.86	12	0.00	560.00	11170.00	34750	20240110	-7.91	16750	20230131	91.04	34750	-7.91	20240110	29000	10.34	20240109	34750	-7.91	20240110	16750	91.04	20230131	0.34	N	237880	500	90 억		1224988	N	N	40	N	00	N
6	20240119	161014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31500	0	3	0.00	1715166600	54387	78.01	31950	32050	30950	40950	22050	31500	31536.37	6.99	0	-13143	32633	32066	31333	30766	30033	32350	31050	90	9450	500	22680	50	1	18071353	5692	56.25	2.82	12	0.30	560.00	11170.00	34750	20240110	-9.35	16750	20230131	88.06	34750	-9.35	20240110	29000	8.62	20240109	34750	-9.35	20240110	16750	88.06	20230131	0.36	N	237880	500	90 억		1263048	N	N	86	N	00	N
7	20240119	151016	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31600	100	2	0.32	1648051750	52261	74.96	31950	32050	30950	40950	22050	31500	31535.04	6.99	0	-12300	32633	32066	31333	30766	30033	32350	31050	90	9450	500	22680	50	1	18071353	5711	56.43	2.83	12	0.29	560.00	11170.00	34750	20240110	-9.06	16750	20230131	88.66	34750	-9.06	20240110	29000	8.97	20240109	34750	-9.06	20240110	16750	88.66	20230131	0.36	N	237880	500	90 억		1263048	N	N	277	N	00	N
8	20240119	141014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31650	150	2	0.48	1422862750	45137	64.74	31950	32050	30950	40950	22050	31500	31523.21	6.99	0	-10008	32633	32066	31333	30766	30033	32350	31050	90	9450	500	22680	50	1	18071353	5720	56.52	2.83	12	0.25	560.00	11170.00	34750	20240110	-8.92	16750	20230131	88.96	34750	-8.92	20240110	29000	9.14	20240109	34750	-8.92	20240110	16750	88.96	20230131	0.36	N	237880	500	90 억		1263048	N	N	277	N	00	N
9	20240119	131015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31900	400	2	1.27	1114128450	35409	50.79	31950	31950	30950	40950	22050	31500	31464.53	6.99	0	-6798	32633	32066	31333	30766	30033	32350	31050	90	9450	500	22680	50	1	18071353	5765	56.96	2.86	12	0.20	560.00	11170.00	34750	20240110	-8.20	16750	20230131	90.45	34750	-8.20	20240110	29000	10.00	20240109	34750	-8.20	20240110	16750	90.45	20230131	0.36	N	237880	500	90 억		1263048	N	N	277	N	00	N
10	20240119	121019	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31500	0	3	0.00	952608100	30319	43.49	31950	31950	30950	40950	22050	31500	31419.44	6.99	0	-6234	32633	32066	31333	30766	30033	32350	31050	90	9450	500	22680	50	1	18071353	5692	56.25	2.82	12	0.17	560.00	11170.00	34750	20240110	-9.35	16750	20230131	88.06	34750	-9.35	20240110	29000	8.62	20240109	34750	-9.35	20240110	16750	88.06	20230131	0.36	N	237880	500	90 억		1263048	N	N	277	N	00	N
11	20240119	111017	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31600	100	2	0.32	732625000	23349	33.49	31950	31950	30950	40950	22050	31500	31377.02	6.99	0	-4013	32633	32066	31333	30766	30033	32350	31050	90	9450	500	22680	50	1	18071353	5711	56.43	2.83	12	0.13	560.00	11170.00	34750	20240110	-9.06	16750	20230131	88.66	34750	-9.06	20240110	29000	8.97	20240109	34750	-9.06	20240110	16750	88.66	20230131	0.36	N	237880	500	90 억		1263048	N	N	277	N	00	N
12	20240119	101022	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31350	-150	5	-0.48	360235400	11463	16.44	31950	31950	31150	40950	22050	31500	31425.76	6.99	0	-2928	32633	32066	31333	30766	30033	32350	31050	90	9450	500	22680	50	1	18071353	5665	55.98	2.81	12	0.06	560.00	11170.00	34750	20240110	-9.78	16750	20230131	87.16	34750	-9.78	20240110	29000	8.10	20240109	34750	-9.78	20240110	16750	87.16	20230131	0.36	N	237880	500	90 억		1263048	N	N	277	N	00	N
13	20240119	091015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31800	300	2	0.95	68598400	2162	3.10	31950	31950	31500	40950	22050	31500	31731.82	6.99	0	-680	32633	32066	31333	30766	30033	32350	31050	90	9450	500	22680	50	1	18071353	5747	56.79	2.85	12	0.01	560.00	11170.00	34750	20240110	-8.49	16750	20230131	89.85	34750	-8.49	20240110	29000	9.66	20240109	34750	-8.49	20240110	16750	89.85	20230131	0.36	N	237880	500	90 억		1263048	N	N	277	N	00	N
14	20240118	161012	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31500	900	2	2.94	2185424400	69586	100.16	30600	31900	30600	39750	21450	30600	31406.02	6.98	0	4281	32733	31666	31033	29966	29333	31350	29650	90	9150	500	22030	50	1	18071353	5692	56.25	2.82	12	0.39	560.00	11170.00	34750	20240110	-9.35	16750	20230131	88.06	34750	-9.35	20240110	29000	8.62	20240109	34750	-9.35	20240110	16750	88.06	20230131	0.35	N	237880	500	90 억		1261625	N	N	277	N	00	N
15	20240118	151013	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31600	1000	2	3.27	2071475850	65978	94.97	30600	31900	30600	39750	21450	30600	31396.46	6.98	0	6288	32733	31666	31033	29966	29333	31350	29650	90	9150	500	22030	50	1	18071353	5711	56.43	2.83	12	0.37	560.00	11170.00	34750	20240110	-9.06	16750	20230131	88.66	34750	-9.06	20240110	29000	8.97	20240109	34750	-9.06	20240110	16750	88.66	20230131	0.35	N	237880	500	90 억		1261625	N	N	0	N	00	N
16	20240118	141014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31750	1150	2	3.76	1683555350	53725	77.33	30600	31900	30600	39750	21450	30600	31336.54	6.98	0	12092	32733	31666	31033	29966	29333	31350	29650	90	9150	500	22030	50	1	18071353	5738	56.70	2.84	12	0.30	560.00	11170.00	34750	20240110	-8.63	16750	20230131	89.55	34750	-8.63	20240110	29000	9.48	20240109	34750	-8.63	20240110	16750	89.55	20230131	0.35	N	237880	500	90 억		1261625	N	N	0	N	00	N
17	20240118	131012	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31750	1150	2	3.76	1197789800	38365	55.22	30600	31800	30600	39750	21450	30600	31220.90	6.98	0	14917	32733	31666	31033	29966	29333	31350	29650	90	9150	500	22030	50	1	18071353	5738	56.70	2.84	12	0.21	560.00	11170.00	34750	20240110	-8.63	16750	20230131	89.55	34750	-8.63	20240110	29000	9.48	20240109	34750	-8.63	20240110	16750	89.55	20230131	0.35	N	237880	500	90 억		1261625	N	N	0	N	00	N
18	20240118	121015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31150	550	2	1.80	763203500	24537	35.32	30600	31500	30600	39750	21450	30600	31104.19	6.98	0	7274	32733	31666	31033	29966	29333	31350	29650	90	9150	500	22030	50	1	18071353	5629	55.62	2.79	12	0.14	560.00	11170.00	34750	20240110	-10.36	16750	20230131	85.97	34750	-10.36	20240110	29000	7.41	20240109	34750	-10.36	20240110	16750	85.97	20230131	0.35	N	237880	500	90 억		1261625	N	N	0	N	00	N
19	20240118	111015	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31100	500	2	1.63	518092050	16683	24.01	30600	31450	30600	39750	21450	30600	31055.09	6.98	0	3853	32733	31666	31033	29966	29333	31350	29650	90	9150	500	22030	50	1	18071353	5620	55.54	2.78	12	0.09	560.00	11170.00	34750	20240110	-10.50	16750	20230131	85.67	34750	-10.50	20240110	29000	7.24	20240109	34750	-10.50	20240110	16750	85.67	20230131	0.35	N	237880	500	90 억		1261625	N	N	0	N	00	N
20	20240118	101010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30750	150	2	0.49	220966300	7156	10.30	30600	31200	30600	39750	21450	30600	30878.47	6.98	0	132	32733	31666	31033	29966	29333	31350	29650	90	9150	500	22030	50	1	18071353	5557	54.91	2.75	12	0.04	560.00	11170.00	34750	20240110	-11.51	16750	20230131	83.58	34750	-11.51	20240110	29000	6.03	20240109	34750	-11.51	20240110	16750	83.58	20230131	0.35	N	237880	500	90 억		1261625	N	N	0	N	00	N
21	20240118	091012	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30600	0	3	0.00	31063250	1010	1.45	30600	31200	30600	39750	21450	30600	30755.69	6.98	0	199	32733	31666	31033	29966	29333	31350	29650	90	9150	500	22030	50	1	18071353	5530	54.64	2.74	12	0.01	560.00	11170.00	34750	20240110	-11.94	16750	20230131	82.69	34750	-11.94	20240110	29000	5.52	20240109	34750	-11.94	20240110	16750	82.69	20230131	0.35	N	237880	500	90 억		1261625	N	N	0	N	00	N
22	20240117	161010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30600	-600	5	-1.92	2155994950	69340	147.36	31000	32100	30400	40550	21850	31200	31093.01	7.01	0	-6741	32100	31650	30950	30500	29800	31875	30725	90	9350	500	22460	50	1	18071353	5530	54.64	2.74	12	0.38	560.00	11170.00	34750	20240110	-11.94	16750	20230131	82.69	34750	-11.94	20240110	29000	5.52	20240109	34750	-11.94	20240110	16750	82.69	20230131	0.30	N	237880	500	90 억		1267104	N	N	0	N	00	N
23	20240117	151013	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30650	-550	5	-1.76	2086615150	67075	142.54	31000	32100	30400	40550	21850	31200	31108.60	7.01	0	-6589	32100	31650	30950	30500	29800	31875	30725	90	9350	500	22460	50	1	18071353	5539	54.73	2.74	12	0.37	560.00	11170.00	34750	20240110	-11.80	16750	20230131	82.99	34750	-11.80	20240110	29000	5.69	20240109	34750	-11.80	20240110	16750	82.99	20230131	0.30	N	237880	500	90 억		1267104	N	N	0	N	00	N
24	20240117	141010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30700	-500	5	-1.60	1661655150	53232	113.12	31000	32100	30400	40550	21850	31200	31215.36	7.01	0	-4760	32100	31650	30950	30500	29800	31875	30725	90	9350	500	22460	50	1	18071353	5548	54.82	2.75	12	0.29	560.00	11170.00	34750	20240110	-11.65	16750	20230131	83.28	34750	-11.65	20240110	29000	5.86	20240109	34750	-11.65	20240110	16750	83.28	20230131	0.30	N	237880	500	90 억		1267104	N	N	0	N	00	N
25	20240117	131010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31050	-150	5	-0.48	1306953900	41651	88.51	31000	32100	30600	40550	21850	31200	31378.97	7.01	0	-6620	32100	31650	30950	30500	29800	31875	30725	90	9350	500	22460	50	1	18071353	5611	55.45	2.78	12	0.23	560.00	11170.00	34750	20240110	-10.65	16750	20230131	85.37	34750	-10.65	20240110	29000	7.07	20240109	34750	-10.65	20240110	16750	85.37	20230131	0.30	N	237880	500	90 억		1267104	N	N	0	N	00	N
26	20240117	121013	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31050	-150	5	-0.48	1163090350	37004	78.64	31000	32100	30750	40550	21850	31200	31431.88	7.01	0	-4938	32100	31650	30950	30500	29800	31875	30725	90	9350	500	22460	50	1	18071353	5611	55.45	2.78	12	0.20	560.00	11170.00	34750	20240110	-10.65	16750	20230131	85.37	34750	-10.65	20240110	29000	7.07	20240109	34750	-10.65	20240110	16750	85.37	20230131	0.30	N	237880	500	90 억		1267104	N	N	0	N	00	N
27	20240117	111013	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31200	0	3	0.00	995459350	31605	67.16	31000	32100	31000	40550	21850	31200	31497.50	7.01	0	-3362	32100	31650	30950	30500	29800	31875	30725	90	9350	500	22460	50	1	18071353	5638	55.71	2.79	12	0.17	560.00	11170.00	34750	20240110	-10.22	16750	20230131	86.27	34750	-10.22	20240110	29000	7.59	20240109	34750	-10.22	20240110	16750	86.27	20230131	0.30	N	237880	500	90 억		1267104	N	N	0	N	00	N
28	20240117	101009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31100	-100	5	-0.32	807596450	25589	54.38	31000	32100	31000	40550	21850	31200	31561.20	7.01	0	-715	32100	31650	30950	30500	29800	31875	30725	90	9350	500	22460	50	1	18071353	5620	55.54	2.78	12	0.14	560.00	11170.00	34750	20240110	-10.50	16750	20230131	85.67	34750	-10.50	20240110	29000	7.24	20240109	34750	-10.50	20240110	16750	85.67	20230131	0.30	N	237880	500	90 억		1267104	N	N	0	N	00	N
29	20240117	091013	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31500	300	2	0.96	143538100	4582	9.74	31000	31550	31000	40550	21850	31200	31328.31	7.01	0	-1293	32100	31650	30950	30500	29800	31875	30725	90	9350	500	22460	50	1	18071353	5692	56.25	2.82	12	0.03	560.00	11170.00	34750	20240110	-9.35	16750	20230131	88.06	34750	-9.35	20240110	29000	8.62	20240109	34750	-9.35	20240110	16750	88.06	20230131	0.30	N	237880	500	90 억		1267104	N	N	0	N	00	N
30	20240116	161008	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31200	600	2	1.96	1453852850	47012	37.36	30600	31400	30250	39750	21450	30600	30924.93	6.99	0	1380	33200	31900	31200	29900	29200	31550	29550	90	9150	500	22030	50	1	18071353	5638	55.71	2.79	12	0.26	560.00	11170.00	34750	20240110	-10.22	16750	20230131	86.27	34750	-10.22	20240110	29000	7.59	20240109	34750	-10.22	20240110	16750	86.27	20230131	0.32	N	237880	500	90 억		1263607	N	N	120	N	00	N
31	20240116	151005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31150	550	2	1.80	1396643600	45177	35.90	30600	31400	30250	39750	21450	30600	30914.93	6.99	0	1608	33200	31900	31200	29900	29200	31550	29550	90	9150	500	22030	50	1	18071353	5629	55.62	2.79	12	0.25	560.00	11170.00	34750	20240110	-10.36	16750	20230131	85.97	34750	-10.36	20240110	29000	7.41	20240109	34750	-10.36	20240110	16750	85.97	20230131	0.32	N	237880	500	90 억		1263607	N	N	120	N	00	N
32	20240116	141009	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31150	550	2	1.80	1215550050	39368	31.29	30600	31400	30250	39750	21450	30600	30876.60	6.99	0	3440	33200	31900	31200	29900	29200	31550	29550	90	9150	500	22030	50	1	18071353	5629	55.62	2.79	12	0.22	560.00	11170.00	34750	20240110	-10.36	16750	20230131	85.97	34750	-10.36	20240110	29000	7.41	20240109	34750	-10.36	20240110	16750	85.97	20230131	0.32	N	237880	500	90 억		1263607	N	N	120	N	00	N
33	20240116	131010	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31200	600	2	1.96	1036551750	33637	26.73	30600	31400	30250	39750	21450	30600	30815.82	6.99	0	3037	33200	31900	31200	29900	29200	31550	29550	90	9150	500	22030	50	1	18071353	5638	55.71	2.79	12	0.19	560.00	11170.00	34750	20240110	-10.22	16750	20230131	86.27	34750	-10.22	20240110	29000	7.59	20240109	34750	-10.22	20240110	16750	86.27	20230131	0.32	N	237880	500	90 억		1263607	N	N	120	N	00	N
34	20240116	121007	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30950	350	2	1.14	893202850	29023	23.06	30600	31400	30250	39750	21450	30600	30775.69	6.99	0	3285	33200	31900	31200	29900	29200	31550	29550	90	9150	500	22030	50	1	18071353	5593	55.27	2.77	12	0.16	560.00	11170.00	34750	20240110	-10.94	16750	20230131	84.78	34750	-10.94	20240110	29000	6.72	20240109	34750	-10.94	20240110	16750	84.78	20230131	0.32	N	237880	500	90 억		1263607	N	N	120	N	00	N
35	20240116	111007	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31100	500	2	1.63	707460150	23067	18.33	30600	31250	30250	39750	21450	30600	30669.79	6.99	0	3945	33200	31900	31200	29900	29200	31550	29550	90	9150	500	22030	50	1	18071353	5620	55.54	2.78	12	0.13	560.00	11170.00	34750	20240110	-10.50	16750	20230131	85.67	34750	-10.50	20240110	29000	7.24	20240109	34750	-10.50	20240110	16750	85.67	20230131	0.32	N	237880	500	90 억		1263607	N	N	120	N	00	N
36	20240116	101006	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30500	-100	5	-0.33	449336950	14683	11.67	30600	31050	30250	39750	21450	30600	30602.53	6.99	0	1945	33200	31900	31200	29900	29200	31550	29550	90	9150	500	22030	50	1	18071353	5512	54.46	2.73	12	0.08	560.00	11170.00	34750	20240110	-12.23	16750	20230131	82.09	34750	-12.23	20240110	29000	5.17	20240109	34750	-12.23	20240110	16750	82.09	20230131	0.32	N	237880	500	90 억		1263607	N	N	120	N	00	N
37	20240116	091005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30800	200	2	0.65	113008850	3675	2.92	30600	31050	30500	39750	21450	30600	30750.71	6.99	0	254	33200	31900	31200	29900	29200	31550	29550	90	9150	500	22030	50	1	18071353	5566	55.00	2.76	12	0.02	560.00	11170.00	34750	20240110	-11.37	16750	20230131	83.88	34750	-11.37	20240110	29000	6.21	20240109	34750	-11.37	20240110	16750	83.88	20230131	0.32	N	237880	500	90 억		1263607	N	N	120	N	00	N
38	20240115	161005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30600	-2050	5	-6.28	3900223450	125565	191.02	32300	32500	30500	42400	22900	32650	31061.82	6.97	0	-1754	33916	33282	32766	32132	31616	33225	32075	90	9750	500	23500	50	1	18071353	5530	54.64	2.74	12	0.69	560.00	11170.00	34750	20240110	-11.94	16750	20230131	82.69	34750	-11.94	20240110	29000	5.52	20240109	34750	-11.94	20240110	16750	82.69	20230131	0.30	N	237880	500	90 억		1259305	N	N	120	N	00	N
39	20240115	151005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30750	-1900	5	-5.82	3729237150	119993	182.54	32300	32500	30500	42400	22900	32650	31078.79	6.97	0	-2035	33916	33282	32766	32132	31616	33225	32075	90	9750	500	23500	50	1	18071353	5557	54.91	2.75	12	0.66	560.00	11170.00	34750	20240110	-11.51	16750	20230131	83.58	34750	-11.51	20240110	29000	6.03	20240109	34750	-11.51	20240110	16750	83.58	20230131	0.30	N	237880	500	90 억		1259305	N	N	66	N	00	N
40	20240115	141005	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30600	-2050	5	-6.28	3219395400	103392	157.29	32300	32500	30500	42400	22900	32650	31137.76	6.97	0	-1411	33916	33282	32766	32132	31616	33225	32075	90	9750	500	23500	50	1	18071353	5530	54.64	2.74	12	0.57	560.00	11170.00	34750	20240110	-11.94	16750	20230131	82.69	34750	-11.94	20240110	29000	5.52	20240109	34750	-11.94	20240110	16750	82.69	20230131	0.30	N	237880	500	90 억		1259305	N	N	66	N	00	N
41	20240115	131003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30650	-2000	5	-6.13	2694981450	86269	131.24	32300	32500	30550	42400	22900	32650	31239.28	6.97	0	-1918	33916	33282	32766	32132	31616	33225	32075	90	9750	500	23500	50	1	18071353	5539	54.73	2.74	12	0.48	560.00	11170.00	34750	20240110	-11.80	16750	20230131	82.99	34750	-11.80	20240110	29000	5.69	20240109	34750	-11.80	20240110	16750	82.99	20230131	0.30	N	237880	500	90 억		1259305	N	N	66	N	00	N
42	20240115	121004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30800	-1850	5	-5.67	2394231150	76482	116.35	32300	32500	30550	42400	22900	32650	31304.50	6.97	0	-1833	33916	33282	32766	32132	31616	33225	32075	90	9750	500	23500	50	1	18071353	5566	55.00	2.76	12	0.42	560.00	11170.00	34750	20240110	-11.37	16750	20230131	83.88	34750	-11.37	20240110	29000	6.21	20240109	34750	-11.37	20240110	16750	83.88	20230131	0.30	N	237880	500	90 억		1259305	N	N	66	N	00	N
43	20240115	111004	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30850	-1800	5	-5.51	1764233450	55968	85.14	32300	32500	30700	42400	22900	32650	31522.18	6.97	0	360	33916	33282	32766	32132	31616	33225	32075	90	9750	500	23500	50	1	18071353	5575	55.09	2.76	12	0.31	560.00	11170.00	34750	20240110	-11.22	16750	20230131	84.18	34750	-11.22	20240110	29000	6.38	20240109	34750	-11.22	20240110	16750	84.18	20230131	0.30	N	237880	500	90 억		1259305	N	N	66	N	00	N
44	20240115	101000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31850	-800	5	-2.45	780615500	24421	37.15	32300	32500	31600	42400	22900	32650	31964.93	6.97	0	574	33916	33282	32766	32132	31616	33225	32075	90	9750	500	23500	50	1	18071353	5756	56.88	2.85	12	0.14	560.00	11170.00	34750	20240110	-8.35	16750	20230131	90.15	34750	-8.35	20240110	29000	9.83	20240109	34750	-8.35	20240110	16750	90.15	20230131	0.30	N	237880	500	90 억		1259305	N	N	66	N	00	N
45	20240115	091003	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32200	-450	5	-1.38	185581050	5782	8.80	32300	32500	31600	42400	22900	32650	32096.34	6.97	0	63	33916	33282	32766	32132	31616	33225	32075	90	9750	500	23500	50	1	18071353	5819	57.50	2.88	12	0.03	560.00	11170.00	34750	20240110	-7.34	16750	20230131	92.24	34750	-7.34	20240110	29000	11.03	20240109	34750	-7.34	20240110	16750	92.24	20230131	0.30	N	237880	500	90 억		1259305	N	N	66	N	00	N
46	20240112	161014	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32650	-150	5	-0.46	2157078000	65622	58.65	32650	33400	32250	42600	23000	32800	32871.37	7.00	0	57	34500	33650	33000	32150	31500	33325	31825	90	9800	500	23610	50	1	18071353	5900	58.30	2.92	12	0.36	560.00	11170.00	34750	20240110	-6.04	16500	20230106	97.88	34750	-6.04	20240110	29000	12.59	20240109	34750	-6.04	20240110	16750	94.93	20230131	0.31	N	237880	500	90 억		1264226	N	N	66	N	00	N
47	20240112	151002	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33050	250	2	0.76	2038543600	62006	55.42	32650	33400	32250	42600	23000	32800	32876.55	7.00	0	756	34500	33650	33000	32150	31500	33325	31825	90	9800	500	23610	50	1	18071353	5973	59.02	2.96	12	0.34	560.00	11170.00	34750	20240110	-4.89	16500	20230106	100.30	34750	-4.89	20240110	29000	13.97	20240109	34750	-4.89	20240110	16750	97.31	20230131	0.31	N	237880	500	90 억		1264226	N	N	0	N	00	N
48	20240112	141000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32950	150	2	0.46	1865841050	56772	50.74	32650	33400	32250	42600	23000	32800	32865.52	7.00	0	2102	34500	33650	33000	32150	31500	33325	31825	90	9800	500	23610	50	1	18071353	5955	58.84	2.95	12	0.31	560.00	11170.00	34750	20240110	-5.18	16500	20230106	99.70	34750	-5.18	20240110	29000	13.62	20240109	34750	-5.18	20240110	16750	96.72	20230131	0.31	N	237880	500	90 억		1264226	N	N	0	N	00	N
49	20240112	130956	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33000	200	2	0.61	1646549700	50112	44.79	32650	33400	32250	42600	23000	32800	32857.39	7.00	0	3632	34500	33650	33000	32150	31500	33325	31825	90	9800	500	23610	50	1	18071353	5964	58.93	2.95	12	0.28	560.00	11170.00	34750	20240110	-5.04	16500	20230106	100.00	34750	-5.04	20240110	29000	13.79	20240109	34750	-5.04	20240110	16750	97.01	20230131	0.31	N	237880	500	90 억		1264226	N	N	0	N	00	N
50	20240112	121000	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33250	450	2	1.37	1334528450	40721	36.39	32650	33400	32250	42600	23000	32800	32772.49	7.00	0	6423	34500	33650	33000	32150	31500	33325	31825	90	9800	500	23610	50	1	18071353	6009	59.38	2.98	12	0.23	560.00	11170.00	34750	20240110	-4.32	16500	20230106	101.52	34750	-4.32	20240110	29000	14.66	20240109	34750	-4.32	20240110	16750	98.51	20230131	0.31	N	237880	500	90 억		1264226	N	N	0	N	00	N
51	20240112	110956	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33000	200	2	0.61	913831250	28044	25.06	32650	33000	32250	42600	23000	32800	32585.62	7.00	0	9585	34500	33650	33000	32150	31500	33325	31825	90	9800	500	23610	50	1	18071353	5964	58.93	2.95	12	0.16	560.00	11170.00	34750	20240110	-5.04	16500	20230106	100.00	34750	-5.04	20240110	29000	13.79	20240109	34750	-5.04	20240110	16750	97.01	20230131	0.31	N	237880	500	90 억		1264226	N	N	0	N	00	N
52	20240112	100956	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32350	-450	5	-1.37	650648000	19986	17.86	32650	33000	32300	42600	23000	32800	32555.19	7.00	0	5263	34500	33650	33000	32150	31500	33325	31825	90	9800	500	23610	50	1	18071353	5846	57.77	2.90	12	0.11	560.00	11170.00	34750	20240110	-6.91	16500	20230106	96.06	34750	-6.91	20240110	29000	11.55	20240109	34750	-6.91	20240110	16750	93.13	20230131	0.31	N	237880	500	90 억		1264226	N	N	0	N	00	N
53	20240112	090959	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32700	-100	5	-0.30	141521450	4322	3.86	32650	33000	32550	42600	23000	32800	32744.44	7.00	0	1706	34500	33650	33000	32150	31500	33325	31825	90	9800	500	23610	50	1	18071353	5909	58.39	2.93	12	0.02	560.00	11170.00	34750	20240110	-5.90	16500	20230106	98.18	34750	-5.90	20240110	29000	12.76	20240109	34750	-5.90	20240110	16750	95.22	20230131	0.31	N	237880	500	90 억		1264226	N	N	0	N	00	N
54	20240111	160952	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32800	-750	5	-2.24	3665022250	111651	27.96	33800	33850	32350	43600	23500	33550	32825.74	7.17	0	-35122	36116	34832	33466	32182	30816	35475	32825	90	10050	500	24150	50	1	18071353	5927	58.57	2.94	12	0.62	560.00	11170.00	34750	20240110	-5.61	16400	20230105	100.00	34750	-5.61	20240110	29000	13.10	20240109	34750	-5.61	20240110	16750	95.82	20230131	0.36	N	237880	500	90 억		1296419	N	N	536	N	00	N
55	20240111	150958	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33050	-500	5	-1.49	3507904900	106894	26.77	33800	33850	32350	43600	23500	33550	32816.67	7.17	0	-33069	36116	34832	33466	32182	30816	35475	32825	90	10050	500	24150	50	1	18071353	5973	59.02	2.96	12	0.59	560.00	11170.00	34750	20240110	-4.89	16400	20230105	101.52	34750	-4.89	20240110	29000	13.97	20240109	34750	-4.89	20240110	16750	97.31	20230131	0.36	N	237880	500	90 억		1296419	N	N	536	N	00	N
56	20240111	140955	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32500	-1050	5	-3.13	2703638100	82469	20.65	33800	33850	32350	43600	23500	33550	32783.69	7.17	0	-21348	36116	34832	33466	32182	30816	35475	32825	90	10050	500	24150	50	1	18071353	5873	58.04	2.91	12	0.46	560.00	11170.00	34750	20240110	-6.47	16400	20230105	98.17	34750	-6.47	20240110	29000	12.07	20240109	34750	-6.47	20240110	16750	94.03	20230131	0.36	N	237880	500	90 억		1296419	N	N	536	N	00	N
57	20240111	130953	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32800	-750	5	-2.24	2275211350	69358	17.37	33800	33850	32350	43600	23500	33550	32803.88	7.17	0	-14950	36116	34832	33466	32182	30816	35475	32825	90	10050	500	24150	50	1	18071353	5927	58.57	2.94	12	0.38	560.00	11170.00	34750	20240110	-5.61	16400	20230105	100.00	34750	-5.61	20240110	29000	13.10	20240109	34750	-5.61	20240110	16750	95.82	20230131	0.36	N	237880	500	90 억		1296419	N	N	536	N	00	N
58	20240111	120953	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32650	-900	5	-2.68	1942213700	59155	14.82	33800	33850	32350	43600	23500	33550	32832.62	7.17	0	-11048	36116	34832	33466	32182	30816	35475	32825	90	10050	500	24150	50	1	18071353	5900	58.30	2.92	12	0.33	560.00	11170.00	34750	20240110	-6.04	16400	20230105	99.09	34750	-6.04	20240110	29000	12.59	20240109	34750	-6.04	20240110	16750	94.93	20230131	0.36	N	237880	500	90 억		1296419	N	N	536	N	00	N
59	20240111	110955	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	33050	-500	5	-1.49	1602259300	48789	12.22	33800	33850	32350	43600	23500	33550	32840.58	7.17	0	-9983	36116	34832	33466	32182	30816	35475	32825	90	10050	500	24150	50	1	18071353	5973	59.02	2.96	12	0.27	560.00	11170.00	34750	20240110	-4.89	16400	20230105	101.52	34750	-4.89	20240110	29000	13.97	20240109	34750	-4.89	20240110	16750	97.31	20230131	0.36	N	237880	500	90 억		1296419	N	N	536	N	00	N
60	20240111	100953	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32650	-900	5	-2.68	1039159250	31699	7.94	33800	33850	32350	43600	23500	33550	32782.08	7.17	0	-9033	36116	34832	33466	32182	30816	35475	32825	90	10050	500	24150	50	1	18071353	5900	58.30	2.92	12	0.18	560.00	11170.00	34750	20240110	-6.04	16400	20230105	99.09	34750	-6.04	20240110	29000	12.59	20240109	34750	-6.04	20240110	16750	94.93	20230131	0.36	N	237880	500	90 억		1296419	N	N	536	N	00	N
61	20240111	090954	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32550	-1000	5	-2.98	478601450	14481	3.63	33800	33850	32350	43600	23500	33550	33050.30	7.17	0	-5555	36116	34832	33466	32182	30816	35475	32825	90	10050	500	24150	50	1	18071353	5882	58.12	2.91	12	0.08	560.00	11170.00	34750	20240110	-6.33	16400	20230105	98.48	34750	-6.33	20240110	29000	12.24	20240109	34750	-6.33	20240110	16750	94.33	20230131	0.36	N	237880	500	90 억		1296419	N	N	536	N	00	N
62	20240110	160950	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	33550	1700	2	5.34	13405187850	397402	487.35	32700	34750	32100	41400	22300	31850	33732.34	7.12	0	12001	33816	32832	30916	29932	28016	33325	30425	90	9550	500	22930	50	1	18071353	6063	59.91	3.00	12	2.20	560.00	11170.00	34750	20240110	-3.45	16050	20230104	109.03	34750	-3.45	20240110	29000	15.69	20240109	34750	-3.45	20240110	16750	100.30	20230131	0.36	N	237880	500	90 억		1286149	N	N	536	N	00	N
63	20240110	150953	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	33050	1200	2	3.77	12883942150	381708	468.11	32700	34750	32100	41400	22300	31850	33753.40	7.12	0	3695	33816	32832	30916	29932	28016	33325	30425	90	9550	500	22930	50	1	18071353	5973	59.02	2.96	12	2.11	560.00	11170.00	34750	20240110	-4.89	16050	20230104	105.92	34750	-4.89	20240110	29000	13.97	20240109	34750	-4.89	20240110	16750	97.31	20230131	0.36	N	237880	500	90 억		1286149	N	N	3	N	00	N
64	20240110	140954	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	33950	2100	2	6.59	11234125150	332606	407.89	32700	34750	32100	41400	22300	31850	33776.08	7.12	0	-1867	33816	32832	30916	29932	28016	33325	30425	90	9550	500	22930	50	1	18071353	6135	60.62	3.04	12	1.84	560.00	11170.00	34750	20240110	-2.30	16050	20230104	111.53	34750	-2.30	20240110	29000	17.07	20240109	34750	-2.30	20240110	16750	102.69	20230131	0.36	N	237880	500	90 억		1286149	N	N	3	N	00	N
65	20240110	130951	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	34200	2350	2	7.38	9982879800	295878	362.85	32700	34750	32100	41400	22300	31850	33739.86	7.12	0	7396	33816	32832	30916	29932	28016	33325	30425	90	9550	500	22930	50	1	18071353	6180	61.07	3.06	12	1.64	560.00	11170.00	34750	20240110	-1.58	16050	20230104	113.08	34750	-1.58	20240110	29000	17.93	20240109	34750	-1.58	20240110	16750	104.18	20230131	0.36	N	237880	500	90 억		1286149	N	N	3	N	00	N
66	20240110	120952	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	34250	2400	2	7.54	7791873850	232217	284.78	32700	34300	32100	41400	22300	31850	33554.29	7.12	0	1768	33816	32832	30916	29932	28016	33325	30425	90	9550	500	22930	50	1	18071353	6189	61.16	3.07	12	1.29	560.00	11170.00	34300	20240110	-0.15	16050	20230104	113.40	34300	-0.15	20240110	29000	18.10	20240109	34300	-0.15	20240110	16750	104.48	20230131	0.36	N	237880	500	90 억		1286149	N	N	3	N	00	N
67	20240110	110952	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	34150	2300	2	7.22	5734735200	171954	210.88	32700	34150	32100	41400	22300	31850	33350.41	7.12	0	12231	33816	32832	30916	29932	28016	33325	30425	90	9550	500	22930	50	1	18071353	6171	60.98	3.06	12	0.95	560.00	11170.00	34150	20240110	0.00	16050	20230104	112.77	34150	0.00	20240110	29000	17.76	20240109	34150	0.00	20240110	16750	103.88	20230131	0.36	N	237880	500	90 억		1286149	N	N	3	N	00	N
68	20240110	100950	55	60.00	KOSDAQ	신고가	화학	N	N	N	Y	60	N	33200	1350	2	4.24	3301178900	99628	122.18	32700	33650	32100	41400	22300	31850	33135.06	7.12	0	4718	33816	32832	30916	29932	28016	33325	30425	90	9550	500	22930	50	1	18071353	6000	59.29	2.97	12	0.55	560.00	11170.00	33650	20240110	-1.34	16050	20230104	106.85	33650	-1.34	20240110	29000	14.48	20240109	33650	-1.34	20240110	16750	98.21	20230131	0.36	N	237880	500	90 억		1286149	N	N	3	N	00	N
69	20240110	090950	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	32250	400	2	1.26	450901400	13819	16.95	32700	33200	32100	41400	22300	31850	32629.15	7.12	0	-2114	33816	32832	30916	29932	28016	33325	30425	90	9550	500	22930	50	1	18071353	5828	57.59	2.89	12	0.08	560.00	11170.00	33500	20231109	-3.73	16050	20230104	100.93	33200	-2.86	20240110	29000	11.21	20240109	33500	-3.73	20231109	16750	92.54	20230131	0.36	N	237880	500	90 억		1286149	N	N	3	N	00	N
70	20240109	160948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31850	1700	2	5.64	2547062100	81373	187.82	30700	31900	29000	39150	21150	30150	31300.74	7.01	0	14916	31550	30850	30400	29700	29250	31200	30050	90	9000	500	21700	50	1	18071353	5756	56.88	2.85	12	0.45	560.00	11170.00	33500	20231109	-4.93	15650	20230103	103.51	32100	-0.78	20240105	29000	9.83	20240109	33500	-4.93	20231109	16750	90.15	20230131	0.28	N	237880	500	90 억		1266369	N	N	3	N	00	N
71	20240109	150950	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31850	1700	2	5.64	2440312900	78016	180.08	30700	31900	29000	39150	21150	30150	31279.65	7.01	0	14768	31550	30850	30400	29700	29250	31200	30050	90	9000	500	21700	50	1	18071353	5756	56.88	2.85	12	0.43	560.00	11170.00	33500	20231109	-4.93	15650	20230103	103.51	32100	-0.78	20240105	29000	9.83	20240109	33500	-4.93	20231109	16750	90.15	20230131	0.28	N	237880	500	90 억		1266369	N	N	94	N	00	N
72	20240109	140949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31850	1700	2	5.64	2023477350	64919	149.85	30700	31900	29000	39150	21150	30150	31169.26	7.01	0	16127	31550	30850	30400	29700	29250	31200	30050	90	9000	500	21700	50	1	18071353	5756	56.88	2.85	12	0.36	560.00	11170.00	33500	20231109	-4.93	15650	20230103	103.51	32100	-0.78	20240105	29000	9.83	20240109	33500	-4.93	20231109	16750	90.15	20230131	0.28	N	237880	500	90 억		1266369	N	N	94	N	00	N
73	20240109	130949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31600	1450	2	4.81	1460852100	47163	108.86	30700	31750	29000	39150	21150	30150	30974.54	7.01	0	11245	31550	30850	30400	29700	29250	31200	30050	90	9000	500	21700	50	1	18071353	5711	56.43	2.83	12	0.26	560.00	11170.00	33500	20231109	-5.67	15650	20230103	101.92	32100	-1.56	20240105	29000	8.97	20240109	33500	-5.67	20231109	16750	88.66	20230131	0.28	N	237880	500	90 억		1266369	N	N	94	N	00	N
74	20240109	120957	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	31350	1200	2	3.98	941004000	30664	70.78	30700	31350	29000	39150	21150	30150	30687.58	7.01	0	8178	31550	30850	30400	29700	29250	31200	30050	90	9000	500	21700	50	1	18071353	5665	55.98	2.81	12	0.17	560.00	11170.00	33500	20231109	-6.42	15650	20230103	100.32	32100	-2.34	20240105	29000	8.10	20240109	33500	-6.42	20231109	16750	87.16	20230131	0.28	N	237880	500	90 억		1266369	N	N	94	N	00	N
75	20240109	110952	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30750	600	2	1.99	568673450	18661	43.07	30700	30900	29000	39150	21150	30150	30473.90	7.01	0	1915	31550	30850	30400	29700	29250	31200	30050	90	9000	500	21700	50	1	18071353	5557	54.91	2.75	12	0.10	560.00	11170.00	33500	20231109	-8.21	15650	20230103	96.49	32100	-4.21	20240105	29000	6.03	20240109	33500	-8.21	20231109	16750	83.58	20230131	0.28	N	237880	500	90 억		1266369	N	N	94	N	00	N
76	20240109	100949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30450	300	2	1.00	352707300	11628	26.84	30700	30750	29000	39150	21150	30150	30332.59	7.01	0	-811	31550	30850	30400	29700	29250	31200	30050	90	9000	500	21700	50	1	18071353	5503	54.38	2.73	12	0.06	560.00	11170.00	33500	20231109	-9.10	15650	20230103	94.57	32100	-5.14	20240105	29000	5.00	20240109	33500	-9.10	20231109	16750	81.79	20230131	0.28	N	237880	500	90 억		1266369	N	N	94	N	00	N
77	20240109	090950	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	0	3	0.00	193761600	6410	14.80	30700	30700	29000	39150	21150	30150	30228.02	7.01	0	-2561	31550	30850	30400	29700	29250	31200	30050	90	9000	500	21700	50	1	18071353	5449	53.84	2.70	12	0.04	560.00	11170.00	33500	20231109	-10.00	15650	20230103	92.65	32100	-6.07	20240105	29000	3.97	20240109	33500	-10.00	20231109	16750	80.00	20230131	0.28	N	237880	500	90 억		1266369	N	N	94	N	00	N
78	20240108	160947	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30150	-400	5	-1.31	1316779000	43299	46.58	30050	31100	29950	39700	21400	30550	30411.40	6.96	0	6816	32750	31650	31000	29900	29250	31325	29575	90	9150	500	21990	50	1	18071353	5449	53.84	2.70	12	0.24	560.00	11170.00	33500	20231109	-10.00	15250	20230102	97.70	32100	-6.07	20240105	29600	1.86	20240104	33500	-10.00	20231109	16750	80.00	20230131	0.28	N	237880	500	90 억		1257934	N	N	94	N	00	N
79	20240108	150949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30000	-550	5	-1.80	1252954650	41180	44.30	30050	31100	29950	39700	21400	30550	30426.29	6.96	0	6806	32750	31650	31000	29900	29250	31325	29575	90	9150	500	21990	50	1	18071353	5421	53.57	2.69	12	0.23	560.00	11170.00	33500	20231109	-10.45	15250	20230102	96.72	32100	-6.54	20240105	29600	1.35	20240104	33500	-10.45	20231109	16750	79.10	20230131	0.28	N	237880	500	90 억		1257934	N	N	89	N	00	N
80	20240108	140948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30100	-450	5	-1.47	1005234500	32931	35.43	30050	31100	30050	39700	21400	30550	30525.48	6.96	0	6400	32750	31650	31000	29900	29250	31325	29575	90	9150	500	21990	50	1	18071353	5439	53.75	2.69	12	0.18	560.00	11170.00	33500	20231109	-10.15	15250	20230102	97.38	32100	-6.23	20240105	29600	1.69	20240104	33500	-10.15	20231109	16750	79.70	20230131	0.28	N	237880	500	90 억		1257934	N	N	89	N	00	N
81	20240108	130948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30350	-200	5	-0.65	881333600	28832	31.02	30050	31100	30050	39700	21400	30550	30567.90	6.96	0	5838	32750	31650	31000	29900	29250	31325	29575	90	9150	500	21990	50	1	18071353	5485	54.20	2.72	12	0.16	560.00	11170.00	33500	20231109	-9.40	15250	20230102	99.02	32100	-5.45	20240105	29600	2.53	20240104	33500	-9.40	20231109	16750	81.19	20230131	0.28	N	237880	500	90 억		1257934	N	N	89	N	00	N
82	20240108	120948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30300	-250	5	-0.82	700983700	22872	24.61	30050	31100	30050	39700	21400	30550	30648.12	6.96	0	3999	32750	31650	31000	29900	29250	31325	29575	90	9150	500	21990	50	1	18071353	5476	54.11	2.71	12	0.13	560.00	11170.00	33500	20231109	-9.55	15250	20230102	98.69	32100	-5.61	20240105	29600	2.36	20240104	33500	-9.55	20231109	16750	80.90	20230131	0.28	N	237880	500	90 억		1257934	N	N	89	N	00	N
83	20240108	110949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30250	-300	5	-0.98	578366200	18835	20.26	30050	31100	30050	39700	21400	30550	30706.99	6.96	0	4186	32750	31650	31000	29900	29250	31325	29575	90	9150	500	21990	50	1	18071353	5467	54.02	2.71	12	0.10	560.00	11170.00	33500	20231109	-9.70	15250	20230102	98.36	32100	-5.76	20240105	29600	2.20	20240104	33500	-9.70	20231109	16750	80.60	20230131	0.28	N	237880	500	90 억		1257934	N	N	89	N	00	N
84	20240108	100949	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30850	300	2	0.98	311098800	10104	10.87	30050	31100	30050	39700	21400	30550	30789.67	6.96	0	2503	32750	31650	31000	29900	29250	31325	29575	90	9150	500	21990	50	1	18071353	5575	55.09	2.76	12	0.06	560.00	11170.00	33500	20231109	-7.91	15250	20230102	102.30	32100	-3.89	20240105	29600	4.22	20240104	33500	-7.91	20231109	16750	84.18	20230131	0.28	N	237880	500	90 억		1257934	N	N	89	N	00	N
85	20240108	090947	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30450	-100	5	-0.33	48179200	1588	1.71	30050	30850	30050	39700	21400	30550	30339.55	6.96	0	464	32750	31650	31000	29900	29250	31325	29575	90	9150	500	21990	50	1	18071353	5503	54.38	2.73	12	0.01	560.00	11170.00	33500	20231109	-9.10	15250	20230102	99.67	32100	-5.14	20240105	29600	2.87	20240104	33500	-9.10	20231109	16750	81.79	20230131	0.28	N	237880	500	90 억		1257934	N	N	89	N	00	N
86	20240105	160947	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30550	200	2	0.66	2870611600	92606	244.90	30650	32100	30350	39450	21250	30350	30998.19	6.97	-148	1361	31116	30732	30166	29782	29216	30450	29500	90	9100	500	21850	50	1	18071353	5521	54.55	2.74	12	0.51	560.00	11170.00	33500	20231109	-8.81	15250	20230102	100.33	32100	-4.83	20240105	29600	3.21	20240104	33500	-8.81	20231109	16400	86.28	20230105	0.26	N	237880	500	90 억		1259266	N	N	89	N	00	N
87	20240105	150948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30650	300	2	0.99	2774080250	89452	236.56	30650	32100	30350	39450	21250	30350	31011.94	6.97	-148	1340	31116	30732	30166	29782	29216	30450	29500	90	9100	500	21850	50	1	18071353	5539	54.73	2.74	12	0.49	560.00	11170.00	33500	20231109	-8.51	15250	20230102	100.98	32100	-4.52	20240105	29600	3.55	20240104	33500	-8.51	20231109	16400	86.89	20230105	0.26	N	237880	500	90 억		1259266	N	N	42	N	00	N
88	20240105	140945	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30650	300	2	0.99	2565466600	82649	218.57	30650	32100	30350	39450	21250	30350	31040.50	6.97	-148	349	31116	30732	30166	29782	29216	30450	29500	90	9100	500	21850	50	1	18071353	5539	54.73	2.74	12	0.46	560.00	11170.00	33500	20231109	-8.51	15250	20230102	100.98	32100	-4.52	20240105	29600	3.55	20240104	33500	-8.51	20231109	16400	86.89	20230105	0.26	N	237880	500	90 억		1259266	N	N	42	N	00	N
89	20240105	130947	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30600	250	2	0.82	2298051050	73925	195.50	30650	32100	30350	39450	21250	30350	31086.25	6.97	-148	-1393	31116	30732	30166	29782	29216	30450	29500	90	9100	500	21850	50	1	18071353	5530	54.64	2.74	12	0.41	560.00	11170.00	33500	20231109	-8.66	15250	20230102	100.66	32100	-4.67	20240105	29600	3.38	20240104	33500	-8.66	20231109	16400	86.59	20230105	0.26	N	237880	500	90 억		1259266	N	N	42	N	00	N
90	20240105	120947	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30550	200	2	0.66	2031947100	65229	172.50	30650	32100	30350	39450	21250	30350	31150.98	6.97	-148	-1414	31116	30732	30166	29782	29216	30450	29500	90	9100	500	21850	50	1	18071353	5521	54.55	2.74	12	0.36	560.00	11170.00	33500	20231109	-8.81	15250	20230102	100.33	32100	-4.83	20240105	29600	3.21	20240104	33500	-8.81	20231109	16400	86.28	20230105	0.26	N	237880	500	90 억		1259266	N	N	42	N	00	N
91	20240105	110944	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30800	450	2	1.48	1602985350	51246	135.52	30650	32100	30350	39450	21250	30350	31280.20	6.97	-148	1377	31116	30732	30166	29782	29216	30450	29500	90	9100	500	21850	50	1	18071353	5566	55.00	2.76	12	0.28	560.00	11170.00	33500	20231109	-8.06	15250	20230102	101.97	32100	-4.05	20240105	29600	4.05	20240104	33500	-8.06	20231109	16400	87.80	20230105	0.26	N	237880	500	90 억		1259266	N	N	42	N	00	N
92	20240105	100948	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30900	550	2	1.81	1114828100	35447	93.74	30650	32100	30350	39450	21250	30350	31450.56	6.97	-148	3867	31116	30732	30166	29782	29216	30450	29500	90	9100	500	21850	50	1	18071353	5584	55.18	2.77	12	0.20	560.00	11170.00	33500	20231109	-7.76	15250	20230102	102.62	32100	-3.74	20240105	29600	4.39	20240104	33500	-7.76	20231109	16400	88.41	20230105	0.26	N	237880	500	90 억		1259266	N	N	42	N	00	N
93	20240105	090945	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	30950	600	2	1.98	128157850	4168	11.02	30650	31000	30350	39450	21250	30350	30748.04	6.97	-148	-1699	31116	30732	30166	29782	29216	30450	29500	90	9100	500	21850	50	1	18071353	5593	55.27	2.77	12	0.02	560.00	11170.00	33500	20231109	-7.61	15250	20230102	102.95	31200	-0.80	20240103	29600	4.56	20240104	33500	-7.61	20231109	16400	88.72	20230105	0.26	N	237880	500	90 억		1259266	N	N	42	N	00	N
94	20240104	160942	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30350	-150	5	-0.49	1138247050	37783	72.84	30550	30550	29600	39650	21350	30500	30125.78	7.00	-22	-5814	31866	31182	30516	29832	29166	31525	30175	90	9150	500	21960	50	1	18071353	5485	54.20	2.72	12	0.21	560.00	11170.00	33500	20231109	-9.40	15250	20230102	99.02	31200	-2.72	20240103	29600	2.53	20240104	33500	-9.40	20231109	16050	89.10	20230104	0.26	N	237880	500	90 억		1265055	N	N	42	N	00	N
95	20240104	150944	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30200	-300	5	-0.98	1096084100	36389	70.15	30550	30550	29600	39650	21350	30500	30121.17	7.00	-22	-5379	31866	31182	30516	29832	29166	31525	30175	90	9150	500	21960	50	1	18071353	5458	53.93	2.70	12	0.20	560.00	11170.00	33500	20231109	-9.85	15250	20230102	98.03	31200	-3.21	20240103	29600	2.03	20240104	33500	-9.85	20231109	16050	88.16	20230104	0.26	N	237880	500	90 억		1265055	N	N	1	N	00	N
96	20240104	140944	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30400	-100	5	-0.33	920248600	30591	58.97	30550	30550	29600	39650	21350	30500	30082.15	7.00	-22	-3240	31866	31182	30516	29832	29166	31525	30175	90	9150	500	21960	50	1	18071353	5494	54.29	2.72	12	0.17	560.00	11170.00	33500	20231109	-9.25	15250	20230102	99.34	31200	-2.56	20240103	29600	2.70	20240104	33500	-9.25	20231109	16050	89.41	20230104	0.26	N	237880	500	90 억		1265055	N	N	1	N	00	N
97	20240104	130944	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30150	-350	5	-1.15	772607650	25719	49.58	30550	30550	29600	39650	21350	30500	30040.11	7.00	-22	-2560	31866	31182	30516	29832	29166	31525	30175	90	9150	500	21960	50	1	18071353	5449	53.84	2.70	12	0.14	560.00	11170.00	33500	20231109	-10.00	15250	20230102	97.70	31200	-3.37	20240103	29600	1.86	20240104	33500	-10.00	20231109	16050	87.85	20230104	0.26	N	237880	500	90 억		1265055	N	N	1	N	00	N
98	20240104	120942	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30050	-450	5	-1.48	648777250	21601	41.64	30550	30550	29600	39650	21350	30500	30034.31	7.00	-22	-1019	31866	31182	30516	29832	29166	31525	30175	90	9150	500	21960	50	1	18071353	5430	53.66	2.69	12	0.12	560.00	11170.00	33500	20231109	-10.30	15250	20230102	97.05	31200	-3.69	20240103	29600	1.52	20240104	33500	-10.30	20231109	16050	87.23	20230104	0.26	N	237880	500	90 억		1265055	N	N	1	N	00	N
99	20240104	110941	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30050	-450	5	-1.48	561457750	18701	36.05	30550	30550	29600	39650	21350	30500	30022.54	7.00	-22	-123	31866	31182	30516	29832	29166	31525	30175	90	9150	500	21960	50	1	18071353	5430	53.66	2.69	12	0.10	560.00	11170.00	33500	20231109	-10.30	15250	20230102	97.05	31200	-3.69	20240103	29600	1.52	20240104	33500	-10.30	20231109	16050	87.23	20230104	0.26	N	237880	500	90 억		1265055	N	N	1	N	00	N
100	20240104	100941	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30200	-300	5	-0.98	366655150	12194	23.51	30550	30550	29800	39650	21350	30500	30068.03	7.00	-22	1047	31866	31182	30516	29832	29166	31525	30175	90	9150	500	21960	50	1	18071353	5458	53.93	2.70	12	0.07	560.00	11170.00	33500	20231109	-9.85	15250	20230102	98.03	31200	-3.21	20240103	29800	1.34	20240104	33500	-9.85	20231109	16050	88.16	20230104	0.26	N	237880	500	90 억		1265055	N	N	1	N	00	N
101	20240104	090945	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30300	-200	5	-0.66	21034850	694	1.34	30550	30550	30200	39650	21350	30500	30305.95	7.00	-22	169	31866	31182	30516	29832	29166	31525	30175	90	9150	500	21960	50	1	18071353	5476	54.11	2.71	12	0.00	560.00	11170.00	33500	20231109	-9.55	15250	20230102	98.69	31200	-2.88	20240103	29800	1.68	20240102	33500	-9.55	20231109	16050	88.79	20230104	0.26	N	237880	500	90 억		1265055	N	N	1	N	00	N
102	20240103	160940	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30500	300	2	0.99	1580327900	51756	104.73	30400	31200	29850	39250	21150	30200	30534.23	7.05	0	-10695	30866	30532	30166	29832	29466	30350	29650	90	9050	500	21740	50	1	18071353	5512	54.46	2.73	12	0.29	560.00	11170.00	33500	20231109	-8.96	14850	20221227	105.39	31200	-2.24	20240103	29800	2.35	20240102	33500	-8.96	20231109	15650	94.89	20230103	0.27	N	237880	500	90 억		1273429	N	N	1	N	00	N
103	20240103	150938	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30400	200	2	0.66	1535226000	50274	101.73	30400	31200	29850	39250	21150	30200	30537.18	7.05	0	-10099	30866	30532	30166	29832	29466	30350	29650	90	9050	500	21740	50	1	18071353	5494	54.29	2.72	12	0.28	560.00	11170.00	33500	20231109	-9.25	14850	20221227	104.71	31200	-2.56	20240103	29800	2.01	20240102	33500	-9.25	20231109	15650	94.25	20230103	0.27	N	237880	500	90 억		1273429	N	N	2114	N	00	N
104	20240103	140936	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30550	350	2	1.16	1354998800	44365	89.77	30400	31200	29850	39250	21150	30200	30542.07	7.05	0	-7178	30866	30532	30166	29832	29466	30350	29650	90	9050	500	21740	50	1	18071353	5521	54.55	2.74	12	0.25	560.00	11170.00	33500	20231109	-8.81	14850	20221227	105.72	31200	-2.08	20240103	29800	2.52	20240102	33500	-8.81	20231109	15650	95.21	20230103	0.27	N	237880	500	90 억		1273429	N	N	2114	N	00	N
105	20240103	130938	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30700	500	2	1.66	1206169200	39485	79.90	30400	31200	29850	39250	21150	30200	30547.53	7.05	0	-4199	30866	30532	30166	29832	29466	30350	29650	90	9050	500	21740	50	1	18071353	5548	54.82	2.75	12	0.22	560.00	11170.00	33500	20231109	-8.36	14850	20221227	106.73	31200	-1.60	20240103	29800	3.02	20240102	33500	-8.36	20231109	15650	96.17	20230103	0.27	N	237880	500	90 억		1273429	N	N	2114	N	00	N
106	20240103	120942	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30800	600	2	1.99	1082086600	35451	71.74	30400	31200	29850	39250	21150	30200	30523.44	7.05	0	-2174	30866	30532	30166	29832	29466	30350	29650	90	9050	500	21740	50	1	18071353	5566	55.00	2.76	12	0.20	560.00	11170.00	33500	20231109	-8.06	14850	20221227	107.41	31200	-1.28	20240103	29800	3.36	20240102	33500	-8.06	20231109	15650	96.81	20230103	0.27	N	237880	500	90 억		1273429	N	N	2114	N	00	N
107	20240103	110937	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30850	650	2	2.15	834099600	27443	55.53	30400	30850	29850	39250	21150	30200	30393.89	7.05	0	1322	30866	30532	30166	29832	29466	30350	29650	90	9050	500	21740	50	1	18071353	5575	55.09	2.76	12	0.15	560.00	11170.00	33500	20231109	-7.91	14850	20221227	107.74	30850	0.00	20240103	29800	3.52	20240102	33500	-7.91	20231109	15650	97.12	20230103	0.27	N	237880	500	90 억		1273429	N	N	2114	N	00	N
108	20240103	100938	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30500	300	2	0.99	595499250	19663	39.79	30400	30600	29850	39250	21150	30200	30285.27	7.05	0	2865	30866	30532	30166	29832	29466	30350	29650	90	9050	500	21740	50	1	18071353	5512	54.46	2.73	12	0.11	560.00	11170.00	33500	20231109	-8.96	14850	20221227	105.39	30600	-0.33	20240103	29800	2.35	20240102	33500	-8.96	20231109	15650	94.89	20230103	0.27	N	237880	500	90 억		1273429	N	N	2114	N	00	N
109	20240103	090938	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	29950	-250	5	-0.83	63371900	2099	4.25	30400	30400	29950	39250	21150	30200	30191.47	7.05	0	-944	30866	30532	30166	29832	29466	30350	29650	90	9050	500	21740	50	1	18071353	5412	53.48	2.68	12	0.01	560.00	11170.00	33500	20231109	-10.60	14850	20221227	101.68	30500	-1.80	20240102	29800	0.50	20240102	33500	-10.60	20231109	15650	91.37	20230103	0.27	N	237880	500	90 억		1273429	N	N	2114	N	00	N
110	20240102	160935	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30200	-600	5	-1.95	1482341500	49073	94.50	30450	30500	29800	40000	21600	30800	30206.89	7.01	0	52	31666	31232	30866	30432	30066	31050	30250	90	9200	500	22170	50	1	18071353	5458	53.93	2.70	12	0.27	560.00	11170.00	33500	20231109	-9.85	14350	20221226	110.45	30500	-0.98	20240102	29800	1.34	20240102	33500	-9.85	20231109	15250	98.03	20230102	0.28	N	237880	500	90 억		1266467	N	N	2114	N	00	N
111	20240102	150935	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30400	-400	5	-1.30	1352040550	44769	86.22	30450	30500	29800	40000	21600	30800	30200.37	7.01	0	-957	31666	31232	30866	30432	30066	31050	30250	90	9200	500	22170	50	1	18071353	5494	54.29	2.72	12	0.25	560.00	11170.00	33500	20231109	-9.25	14350	20221226	111.85	30500	-0.33	20240102	29800	2.01	20240102	33500	-9.25	20231109	15250	99.34	20230102	0.28	N	237880	500	90 억		1266467	N	N	116	N	00	N
112	20240102	140936	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30350	-450	5	-1.46	1111043550	36844	70.95	30450	30500	29800	40000	21600	30800	30155.35	7.01	0	722	31666	31232	30866	30432	30066	31050	30250	90	9200	500	22170	50	1	18071353	5485	54.20	2.72	12	0.20	560.00	11170.00	33500	20231109	-9.40	14350	20221226	111.50	30500	-0.49	20240102	29800	1.85	20240102	33500	-9.40	20231109	15250	99.02	20230102	0.28	N	237880	500	90 억		1266467	N	N	116	N	00	N
113	20240102	130931	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30350	-450	5	-1.46	920516050	30580	58.89	30450	30450	29800	40000	21600	30800	30101.90	7.01	0	1972	31666	31232	30866	30432	30066	31050	30250	90	9200	500	22170	50	1	18071353	5485	54.20	2.72	12	0.17	560.00	11170.00	33500	20231109	-9.40	14350	20221226	111.50	30450	-0.33	20240102	29800	1.85	20240102	33500	-9.40	20231109	15250	99.02	20230102	0.28	N	237880	500	90 억		1266467	N	N	116	N	00	N
114	20240102	120929	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30250	-550	5	-1.79	752543550	25025	48.19	30450	30450	29800	40000	21600	30800	30071.67	7.01	0	2513	31666	31232	30866	30432	30066	31050	30250	90	9200	500	22170	50	1	18071353	5467	54.02	2.71	12	0.14	560.00	11170.00	33500	20231109	-9.70	14350	20221226	110.80	30450	-0.66	20240102	29800	1.51	20240102	33500	-9.70	20231109	15250	98.36	20230102	0.28	N	237880	500	90 억		1266467	N	N	116	N	00	N
115	20240102	110929	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30300	-500	5	-1.62	550991150	18370	35.38	30450	30450	29800	40000	21600	30800	29994.07	7.01	0	1355	31666	31232	30866	30432	30066	31050	30250	90	9200	500	22170	50	1	18071353	5476	54.11	2.71	12	0.10	560.00	11170.00	33500	20231109	-9.55	14350	20221226	111.15	30450	-0.49	20240102	29800	1.68	20240102	33500	-9.55	20231109	15250	98.69	20230102	0.28	N	237880	500	90 억		1266467	N	N	116	N	00	N
116	20240102	100921	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30150	-650	5	-2.11	63499800	2098	4.04	30450	30450	30100	40000	21600	30800	30266.83	7.01	0	-554	31666	31232	30866	30432	30066	31050	30250	90	9200	500	22170	50	1	18071353	5449	53.84	2.70	12	0.01	560.00	11170.00	33500	20231109	-10.00	14350	20221226	110.10	30450	-0.99	20240102	30100	0.17	20240102	33500	-10.00	20231109	15250	97.70	20230102	0.28	N	237880	500	90 억		1266467	N	N	116	N	00	N
117	20240102	090909	00	60.00	KOSDAQ		화학	N	N	N	N	60	N	30800	0	3	0.00	0	0	0.00	0	0	0	40000	21600	30800	0.00	7.01	0	0	31666	31232	30866	30432	30066	31050	30250	90	9200	500	22170	50	1	18071353	5566	55.00	2.76	12	0.00	560.00	11170.00	33500	20231109	-8.06	14350	20221226	114.63	0	0.00	0	0	0.00	0	33500	-8.06	20231109	15250	101.97	20230102	0.28	N	237880	500	90 억		1266467	N	N	116	N	00	N