KissMeData/022220/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	120343	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	7	2	0.58	9410958	7789	30.21	1203	1217	1202	1567	845	1206	1208.24	0.43	0	-3	1228	1216	1208	1196	1188	1213	1193	259	361	500	860	1	1	51794579	628	13.78	0.67	12	0.02	88.00	1824.00	1569	20230522	-22.69	1090	20231027	11.28	1225	-0.98	20240116	1173	3.41	20240102	1569	-22.69	20230522	1090	11.28	20231027	2.00	N	022220	500	258 억		225281	N	N	0	N	00	N
3	20240123	110342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	4	2	0.33	7333514	6072	23.55	1203	1217	1202	1567	845	1206	1207.76	0.43	0	-19	1228	1216	1208	1196	1188	1213	1193	259	361	500	860	1	1	51794579	627	13.75	0.66	12	0.01	88.00	1824.00	1569	20230522	-22.88	1090	20231027	11.01	1225	-1.22	20240116	1173	3.15	20240102	1569	-22.88	20230522	1090	11.01	20231027	2.00	N	022220	500	258 억		225281	N	N	0	N	00	N
4	20240123	100342	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	5	2	0.41	4176952	3458	13.41	1203	1217	1202	1567	845	1206	1207.91	0.43	0	-19	1228	1216	1208	1196	1188	1213	1193	259	361	500	860	1	1	51794579	627	13.76	0.66	12	0.01	88.00	1824.00	1569	20230522	-22.82	1090	20231027	11.10	1225	-1.14	20240116	1173	3.24	20240102	1569	-22.82	20230522	1090	11.10	20231027	2.00	N	022220	500	258 억		225281	N	N	0	N	00	N
5	20240123	090341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1206	0	3	0.00	198537	165	0.64	1203	1206	1203	1567	845	1206	1203.25	0.43	0	-19	1228	1216	1208	1196	1188	1213	1193	259	361	500	860	1	1	51794579	625	13.70	0.66	12	0.00	88.00	1824.00	1569	20230522	-23.14	1090	20231027	10.64	1225	-1.55	20240116	1173	2.81	20240102	1569	-23.14	20230522	1090	10.64	20231027	2.00	N	022220	500	258 억		225281	N	N	0	N	00	N
6	20240119	160339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	5	2	0.41	38929181	32138	57.11	1222	1222	1204	1574	848	1211	1211.31	0.43	0	2368	1232	1221	1209	1198	1186	1227	1204	259	363	500	870	1	1	51794579	630	13.82	0.67	12	0.06	88.00	1824.00	1569	20230522	-22.50	1090	20231027	11.56	1225	-0.73	20240116	1173	3.67	20240102	1569	-22.50	20230522	1090	11.56	20231027	1.99	N	022220	500	258 억		222540	N	N	0	N	00	N
7	20240119	150340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	-3	5	-0.25	35574609	29371	52.19	1222	1222	1204	1574	848	1211	1211.22	0.43	0	2389	1232	1221	1209	1198	1186	1227	1204	259	363	500	870	1	1	51794579	626	13.73	0.66	12	0.06	88.00	1824.00	1569	20230522	-23.01	1090	20231027	10.83	1225	-1.39	20240116	1173	2.98	20240102	1569	-23.01	20230522	1090	10.83	20231027	1.99	N	022220	500	258 억		222540	N	N	0	N	00	N
8	20240119	140338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	2	2	0.17	27740296	22882	40.66	1222	1222	1209	1574	848	1211	1212.32	0.43	0	3773	1232	1221	1209	1198	1186	1227	1204	259	363	500	870	1	1	51794579	628	13.78	0.67	12	0.04	88.00	1824.00	1569	20230522	-22.69	1090	20231027	11.28	1225	-0.98	20240116	1173	3.41	20240102	1569	-22.69	20230522	1090	11.28	20231027	1.99	N	022220	500	258 억		222540	N	N	0	N	00	N
9	20240119	130340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1216	5	2	0.41	22493078	18554	32.97	1222	1222	1209	1574	848	1211	1212.30	0.43	0	3791	1232	1221	1209	1198	1186	1227	1204	259	363	500	870	1	1	51794579	630	13.82	0.67	12	0.04	88.00	1824.00	1569	20230522	-22.50	1090	20231027	11.56	1225	-0.73	20240116	1173	3.67	20240102	1569	-22.50	20230522	1090	11.56	20231027	1.99	N	022220	500	258 억		222540	N	N	0	N	00	N
10	20240119	120341	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	3	2	0.25	20683142	17063	30.32	1222	1222	1209	1574	848	1211	1212.16	0.43	0	3816	1232	1221	1209	1198	1186	1227	1204	259	363	500	870	1	1	51794579	629	13.80	0.67	12	0.03	88.00	1824.00	1569	20230522	-22.63	1090	20231027	11.38	1225	-0.90	20240116	1173	3.50	20240102	1569	-22.63	20230522	1090	11.38	20231027	1.99	N	022220	500	258 억		222540	N	N	0	N	00	N
11	20240119	110340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	2	2	0.17	17320967	14293	25.40	1222	1222	1209	1574	848	1211	1211.85	0.43	0	3881	1232	1221	1209	1198	1186	1227	1204	259	363	500	870	1	1	51794579	628	13.78	0.67	12	0.03	88.00	1824.00	1569	20230522	-22.69	1090	20231027	11.28	1225	-0.98	20240116	1173	3.41	20240102	1569	-22.69	20230522	1090	11.28	20231027	1.99	N	022220	500	258 억		222540	N	N	0	N	00	N
12	20240119	100344	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	0	3	0.00	14707563	12135	21.56	1222	1222	1210	1574	848	1211	1212.00	0.43	0	3907	1232	1221	1209	1198	1186	1227	1204	259	363	500	870	1	1	51794579	627	13.76	0.66	12	0.02	88.00	1824.00	1569	20230522	-22.82	1090	20231027	11.10	1225	-1.14	20240116	1173	3.24	20240102	1569	-22.82	20230522	1090	11.10	20231027	1.99	N	022220	500	258 억		222540	N	N	0	N	00	N
13	20240119	090339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	-1	5	-0.08	5575087	4606	8.18	1222	1222	1210	1574	848	1211	1210.40	0.43	0	4392	1232	1221	1209	1198	1186	1227	1204	259	363	500	870	1	1	51794579	627	13.75	0.66	12	0.01	88.00	1824.00	1569	20230522	-22.88	1090	20231027	11.01	1225	-1.22	20240116	1173	3.15	20240102	1569	-22.88	20230522	1090	11.01	20231027	1.99	N	022220	500	258 억		222540	N	N	0	N	00	N
14	20240118	160339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1211	3	2	0.25	68021266	56261	88.17	1200	1220	1197	1570	846	1208	1209.03	0.43	0	1091	1234	1220	1201	1187	1168	1211	1178	259	362	500	860	1	1	51794579	627	13.76	0.66	12	0.11	88.00	1824.00	1569	20230522	-22.82	1090	20231027	11.10	1225	-1.14	20240116	1173	3.24	20240102	1569	-22.82	20230522	1090	11.10	20231027	1.99	N	022220	500	258 억		221449	N	N	0	N	00	N
15	20240118	150339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	4	2	0.33	55732932	46083	72.22	1200	1220	1197	1570	846	1208	1209.40	0.43	0	817	1234	1220	1201	1187	1168	1211	1178	259	362	500	860	1	1	51794579	628	13.77	0.66	12	0.09	88.00	1824.00	1569	20230522	-22.75	1090	20231027	11.19	1225	-1.06	20240116	1173	3.32	20240102	1569	-22.75	20230522	1090	11.19	20231027	1.99	N	022220	500	258 억		221449	N	N	0	N	00	N
16	20240118	140340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	-6	5	-0.50	49475489	40898	64.10	1200	1220	1197	1570	846	1208	1209.73	0.43	0	817	1234	1220	1201	1187	1168	1211	1178	259	362	500	860	1	1	51794579	623	13.66	0.66	12	0.08	88.00	1824.00	1569	20230522	-23.39	1090	20231027	10.28	1225	-1.88	20240116	1173	2.47	20240102	1569	-23.39	20230522	1090	10.28	20231027	1.99	N	022220	500	258 억		221449	N	N	0	N	00	N
17	20240118	130339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1204	-4	5	-0.33	46799849	38676	60.61	1200	1220	1197	1570	846	1208	1210.05	0.43	0	817	1234	1220	1201	1187	1168	1211	1178	259	362	500	860	1	1	51794579	624	13.68	0.66	12	0.07	88.00	1824.00	1569	20230522	-23.26	1090	20231027	10.46	1225	-1.71	20240116	1173	2.64	20240102	1569	-23.26	20230522	1090	10.46	20231027	1.99	N	022220	500	258 억		221449	N	N	0	N	00	N
18	20240118	120340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	2	2	0.17	35779740	29559	46.32	1200	1220	1197	1570	846	1208	1210.45	0.43	0	645	1234	1220	1201	1187	1168	1211	1178	259	362	500	860	1	1	51794579	627	13.75	0.66	12	0.06	88.00	1824.00	1569	20230522	-22.88	1090	20231027	11.01	1225	-1.22	20240116	1173	3.15	20240102	1569	-22.88	20230522	1090	11.01	20231027	1.99	N	022220	500	258 억		221449	N	N	0	N	00	N
19	20240118	110340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1210	2	2	0.17	29155933	24075	37.73	1200	1220	1197	1570	846	1208	1211.05	0.43	0	-177	1234	1220	1201	1187	1168	1211	1178	259	362	500	860	1	1	51794579	627	13.75	0.66	12	0.05	88.00	1824.00	1569	20230522	-22.88	1090	20231027	11.01	1225	-1.22	20240116	1173	3.15	20240102	1569	-22.88	20230522	1090	11.01	20231027	1.99	N	022220	500	258 억		221449	N	N	0	N	00	N
20	20240118	100339	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	7	2	0.58	17470489	14438	22.63	1200	1220	1197	1570	846	1208	1210.04	0.43	0	-165	1234	1220	1201	1187	1168	1211	1178	259	362	500	860	1	1	51794579	629	13.81	0.67	12	0.03	88.00	1824.00	1569	20230522	-22.56	1090	20231027	11.47	1225	-0.82	20240116	1173	3.58	20240102	1569	-22.56	20230522	1090	11.47	20231027	1.99	N	022220	500	258 억		221449	N	N	0	N	00	N
21	20240118	090338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1201	-7	5	-0.58	2449259	2041	3.20	1200	1201	1197	1570	846	1208	1200.03	0.43	0	-124	1234	1220	1201	1187	1168	1211	1178	259	362	500	860	1	1	51794579	622	13.65	0.66	12	0.00	88.00	1824.00	1569	20230522	-23.45	1090	20231027	10.18	1225	-1.96	20240116	1173	2.39	20240102	1569	-23.45	20230522	1090	10.18	20231027	1.99	N	022220	500	258 억		221449	N	N	0	N	00	N
22	20240117	160338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1208	-10	5	-0.82	74846075	62538	64.25	1215	1215	1182	1583	853	1218	1196.81	0.42	0	2484	1242	1229	1212	1199	1182	1236	1206	259	365	500	870	1	1	51794579	626	13.73	0.66	12	0.12	88.00	1824.00	1569	20230522	-23.01	1090	20231027	10.83	1225	-1.39	20240116	1173	2.98	20240102	1569	-23.01	20230522	1090	10.83	20231027	1.99	N	022220	500	258 억		218807	N	N	0	N	00	N
23	20240117	150340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-30	5	-2.46	71385830	59662	61.30	1215	1215	1182	1583	853	1218	1196.50	0.42	0	2177	1242	1229	1212	1199	1182	1236	1206	259	365	500	870	1	1	51794579	615	13.50	0.65	12	0.12	88.00	1824.00	1569	20230522	-24.28	1090	20231027	8.99	1225	-3.02	20240116	1173	1.28	20240102	1569	-24.28	20230522	1090	8.99	20231027	1.99	N	022220	500	258 억		218807	N	N	0	N	00	N
24	20240117	140338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	-29	5	-2.38	67312909	56228	57.77	1215	1215	1182	1583	853	1218	1197.14	0.42	0	2107	1242	1229	1212	1199	1182	1236	1206	259	365	500	870	1	1	51794579	616	13.51	0.65	12	0.11	88.00	1824.00	1569	20230522	-24.22	1090	20231027	9.08	1225	-2.94	20240116	1173	1.36	20240102	1569	-24.22	20230522	1090	9.08	20231027	1.99	N	022220	500	258 억		218807	N	N	0	N	00	N
25	20240117	130338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	-32	5	-2.63	65819618	54973	56.48	1215	1215	1182	1583	853	1218	1197.31	0.42	0	1375	1242	1229	1212	1199	1182	1236	1206	259	365	500	870	1	1	51794579	614	13.48	0.65	12	0.11	88.00	1824.00	1569	20230522	-24.41	1090	20231027	8.81	1225	-3.18	20240116	1173	1.11	20240102	1569	-24.41	20230522	1090	8.81	20231027	1.99	N	022220	500	258 억		218807	N	N	0	N	00	N
26	20240117	120340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	-31	5	-2.55	59064228	49273	50.62	1215	1215	1183	1583	853	1218	1198.71	0.42	0	1316	1242	1229	1212	1199	1182	1236	1206	259	365	500	870	1	1	51794579	615	13.49	0.65	12	0.10	88.00	1824.00	1569	20230522	-24.35	1090	20231027	8.90	1225	-3.10	20240116	1173	1.19	20240102	1569	-24.35	20230522	1090	8.90	20231027	1.99	N	022220	500	258 억		218807	N	N	0	N	00	N
27	20240117	110340	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	-19	5	-1.56	33552797	27908	28.67	1215	1215	1187	1583	853	1218	1202.26	0.42	0	97	1242	1229	1212	1199	1182	1236	1206	259	365	500	870	1	1	51794579	621	13.62	0.66	12	0.05	88.00	1824.00	1569	20230522	-23.58	1090	20231027	10.00	1225	-2.12	20240116	1173	2.22	20240102	1569	-23.58	20230522	1090	10.00	20231027	1.99	N	022220	500	258 억		218807	N	N	0	N	00	N
28	20240117	100337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	-13	5	-1.07	25778408	21429	22.02	1215	1215	1187	1583	853	1218	1202.97	0.42	0	-199	1242	1229	1212	1199	1182	1236	1206	259	365	500	870	1	1	51794579	624	13.69	0.66	12	0.04	88.00	1824.00	1569	20230522	-23.20	1090	20231027	10.55	1225	-1.63	20240116	1173	2.73	20240102	1569	-23.20	20230522	1090	10.55	20231027	1.99	N	022220	500	258 억		218807	N	N	0	N	00	N
29	20240117	090338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1213	-5	5	-0.41	1173668	966	0.99	1215	1215	1213	1583	853	1218	1214.98	0.42	0	-236	1242	1229	1212	1199	1182	1236	1206	259	365	500	870	1	1	51794579	628	13.78	0.67	12	0.00	88.00	1824.00	1569	20230522	-22.69	1090	20231027	11.28	1225	-0.98	20240116	1173	3.41	20240102	1569	-22.69	20230522	1090	11.28	20231027	1.99	N	022220	500	258 억		218807	N	N	0	N	00	N
30	20240116	160337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1218	13	2	1.08	117932104	97073	271.15	1195	1225	1195	1566	844	1205	1214.88	0.41	0	1293	1218	1211	1201	1194	1184	1215	1198	259	361	500	860	1	1	51794579	631	13.84	0.67	12	0.19	88.00	1824.00	1569	20230522	-22.37	1090	20231027	11.74	1225	-0.57	20240116	1173	3.84	20240102	1569	-22.37	20230522	1090	11.74	20231027	2.03	N	022220	500	258 억		212675	N	N	0	N	00	N
31	20240116	150338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1221	16	2	1.33	100374501	82654	230.87	1195	1225	1195	1566	844	1205	1214.39	0.41	0	1117	1218	1211	1201	1194	1184	1215	1198	259	361	500	860	1	1	51794579	632	13.88	0.67	12	0.16	88.00	1824.00	1569	20230522	-22.18	1090	20231027	12.02	1225	-0.33	20240116	1173	4.09	20240102	1569	-22.18	20230522	1090	12.02	20231027	2.03	N	022220	500	258 억		212675	N	N	0	N	00	N
32	20240116	140338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	15	2	1.24	92856080	76496	213.67	1195	1225	1195	1566	844	1205	1213.87	0.41	0	1019	1218	1211	1201	1194	1184	1215	1198	259	361	500	860	1	1	51794579	632	13.86	0.67	12	0.15	88.00	1824.00	1569	20230522	-22.24	1090	20231027	11.93	1225	-0.41	20240116	1173	4.01	20240102	1569	-22.24	20230522	1090	11.93	20231027	2.03	N	022220	500	258 억		212675	N	N	0	N	00	N
33	20240116	130338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1220	15	2	1.24	80776612	66583	185.98	1195	1223	1195	1566	844	1205	1213.17	0.41	0	1121	1218	1211	1201	1194	1184	1215	1198	259	361	500	860	1	1	51794579	632	13.86	0.67	12	0.13	88.00	1824.00	1569	20230522	-22.24	1090	20231027	11.93	1223	-0.25	20240116	1173	4.01	20240102	1569	-22.24	20230522	1090	11.93	20231027	2.03	N	022220	500	258 억		212675	N	N	0	N	00	N
34	20240116	120338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1215	10	2	0.83	72697293	59951	167.46	1195	1223	1195	1566	844	1205	1212.61	0.41	0	815	1218	1211	1201	1194	1184	1215	1198	259	361	500	860	1	1	51794579	629	13.81	0.67	12	0.12	88.00	1824.00	1569	20230522	-22.56	1090	20231027	11.47	1223	-0.65	20240116	1173	3.58	20240102	1569	-22.56	20230522	1090	11.47	20231027	2.03	N	022220	500	258 억		212675	N	N	0	N	00	N
35	20240116	110337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1214	9	2	0.75	40135014	33198	92.73	1195	1215	1195	1566	844	1205	1208.96	0.41	0	601	1218	1211	1201	1194	1184	1215	1198	259	361	500	860	1	1	51794579	629	13.80	0.67	12	0.06	88.00	1824.00	1569	20230522	-22.63	1090	20231027	11.38	1215	-0.08	20240116	1173	3.50	20240102	1569	-22.63	20230522	1090	11.38	20231027	2.03	N	022220	500	258 억		212675	N	N	0	N	00	N
36	20240116	100337	57	100.00	KOSDAQ		화학	N	N	N	N		N	1212	7	2	0.58	29388115	24314	67.91	1195	1215	1195	1566	844	1205	1208.69	0.41	0	156	1218	1211	1201	1194	1184	1215	1198	259	361	500	860	1	1	51794579	628	13.77	0.66	12	0.05	88.00	1824.00	1569	20230522	-22.75	1090	20231027	11.19	1215	-0.25	20240116	1173	3.32	20240102	1569	-22.75	20230522	1090	11.19	20231027	2.03	N	022220	500	258 억		212675	N	N	0	N	00	N
37	20240116	090335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1195	-10	5	-0.83	2943285	2463	6.88	1195	1195	1195	1566	844	1205	1195.00	0.41	0	-321	1218	1211	1201	1194	1184	1215	1198	259	361	500	860	1	1	51794579	619	13.58	0.66	12	0.00	88.00	1824.00	1569	20230522	-23.84	1090	20231027	9.63	1208	-1.08	20240115	1173	1.88	20240102	1569	-23.84	20230522	1090	9.63	20231027	2.03	N	022220	500	258 억		212675	N	N	0	N	00	N
38	20240115	160336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1205	7	2	0.58	42989023	35801	150.34	1200	1208	1191	1557	839	1198	1200.78	0.41	0	1830	1208	1202	1192	1186	1176	1206	1190	259	359	500	860	1	1	51794579	624	13.69	0.66	12	0.07	88.00	1824.00	1569	20230522	-23.20	1090	20231027	10.55	1208	-0.25	20240115	1173	2.73	20240102	1569	-23.20	20230522	1090	10.55	20231027	2.03	N	022220	500	258 억		211678	N	N	0	N	00	N
39	20240115	150338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	4	2	0.33	37135924	30939	129.92	1200	1208	1191	1557	839	1198	1200.29	0.41	0	1829	1208	1202	1192	1186	1176	1206	1190	259	359	500	860	1	1	51794579	623	13.66	0.66	12	0.06	88.00	1824.00	1569	20230522	-23.39	1090	20231027	10.28	1208	-0.50	20240115	1173	2.47	20240102	1569	-23.39	20230522	1090	10.28	20231027	2.03	N	022220	500	258 억		211678	N	N	0	N	00	N
40	20240115	140338	57	100.00	KOSDAQ		화학	N	N	N	N		N	1202	4	2	0.33	32668873	27225	114.33	1200	1208	1191	1557	839	1198	1199.96	0.41	0	824	1208	1202	1192	1186	1176	1206	1190	259	359	500	860	1	1	51794579	623	13.66	0.66	12	0.05	88.00	1824.00	1569	20230522	-23.39	1090	20231027	10.28	1208	-0.50	20240115	1173	2.47	20240102	1569	-23.39	20230522	1090	10.28	20231027	2.03	N	022220	500	258 억		211678	N	N	0	N	00	N
41	20240115	130336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1203	5	2	0.42	18811310	15723	66.03	1200	1203	1191	1557	839	1198	1196.42	0.41	0	623	1208	1202	1192	1186	1176	1206	1190	259	359	500	860	1	1	51794579	623	13.67	0.66	12	0.03	88.00	1824.00	1569	20230522	-23.33	1090	20231027	10.37	1203	0.00	20240115	1173	2.56	20240102	1569	-23.33	20230522	1090	10.37	20231027	2.03	N	022220	500	258 억		211678	N	N	0	N	00	N
42	20240115	120336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	0	3	0.00	15750300	13174	55.32	1200	1201	1191	1557	839	1198	1195.56	0.41	0	512	1208	1202	1192	1186	1176	1206	1190	259	359	500	860	1	1	51794579	620	13.61	0.66	12	0.03	88.00	1824.00	1569	20230522	-23.65	1090	20231027	9.91	1201	-0.25	20240115	1173	2.13	20240102	1569	-23.65	20230522	1090	9.91	20231027	2.03	N	022220	500	258 억		211678	N	N	0	N	00	N
43	20240115	110335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	1	2	0.08	10868824	9095	38.19	1200	1200	1191	1557	839	1198	1195.03	0.41	0	383	1208	1202	1192	1186	1176	1206	1190	259	359	500	860	1	1	51794579	621	13.62	0.66	12	0.02	88.00	1824.00	1569	20230522	-23.58	1090	20231027	10.00	1200	-0.08	20240115	1173	2.22	20240102	1569	-23.58	20230522	1090	10.00	20231027	2.03	N	022220	500	258 억		211678	N	N	0	N	00	N
44	20240115	100336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1191	-7	5	-0.58	5578166	4667	19.60	1200	1200	1191	1557	839	1198	1195.24	0.41	0	336	1208	1202	1192	1186	1176	1206	1190	259	359	500	860	1	1	51794579	617	13.53	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.09	1090	20231027	9.27	1200	-0.75	20240115	1173	1.53	20240102	1569	-24.09	20230522	1090	9.27	20231027	2.03	N	022220	500	258 억		211678	N	N	0	N	00	N
45	20240115	090336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1199	1	2	0.08	1885009	1571	6.60	1200	1200	1199	1557	839	1198	1199.88	0.41	0	-184	1208	1202	1192	1186	1176	1206	1190	259	359	500	860	1	1	51794579	621	13.62	0.66	12	0.00	88.00	1824.00	1569	20230522	-23.58	1090	20231027	10.00	1200	-0.08	20240115	1173	2.22	20240102	1569	-23.58	20230522	1090	10.00	20231027	2.03	N	022220	500	258 억		211678	N	N	0	N	00	N
46	20240112	160335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1198	8	2	0.67	28259252	23803	83.38	1190	1198	1182	1547	833	1190	1187.21	0.41	0	1790	1198	1193	1185	1180	1172	1196	1183	259	357	500	850	1	1	51794579	620	13.61	0.66	12	0.05	88.00	1824.00	1569	20230522	-23.65	1090	20231027	9.91	1198	0.00	20240112	1173	2.13	20240102	1569	-23.65	20230522	1090	9.91	20231027	2.03	N	022220	500	258 억		210729	N	N	0	N	00	N
47	20240112	150336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1192	2	2	0.17	26043994	21953	76.90	1190	1192	1182	1547	833	1190	1186.35	0.41	0	1774	1198	1193	1185	1180	1172	1196	1183	259	357	500	850	1	1	51794579	617	13.55	0.65	12	0.04	88.00	1824.00	1569	20230522	-24.03	1090	20231027	9.36	1197	-0.42	20240108	1173	1.62	20240102	1569	-24.03	20230522	1090	9.36	20231027	2.03	N	022220	500	258 억		210729	N	N	0	N	00	N
48	20240112	140336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	0	3	0.00	23095787	19477	68.23	1190	1191	1182	1547	833	1190	1185.80	0.41	0	1456	1198	1193	1185	1180	1172	1196	1183	259	357	500	850	1	1	51794579	616	13.52	0.65	12	0.04	88.00	1824.00	1569	20230522	-24.16	1090	20231027	9.17	1197	-0.58	20240108	1173	1.45	20240102	1569	-24.16	20230522	1090	9.17	20231027	2.03	N	022220	500	258 억		210729	N	N	0	N	00	N
49	20240112	130334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-2	5	-0.17	22685846	19132	67.02	1190	1191	1182	1547	833	1190	1185.75	0.41	0	1242	1198	1193	1185	1180	1172	1196	1183	259	357	500	850	1	1	51794579	615	13.50	0.65	12	0.04	88.00	1824.00	1569	20230522	-24.28	1090	20231027	8.99	1197	-0.75	20240108	1173	1.28	20240102	1569	-24.28	20230522	1090	8.99	20231027	2.03	N	022220	500	258 억		210729	N	N	0	N	00	N
50	20240112	120335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	0	3	0.00	15354680	12971	45.44	1190	1191	1182	1547	833	1190	1183.77	0.41	0	1173	1198	1193	1185	1180	1172	1196	1183	259	357	500	850	1	1	51794579	616	13.52	0.65	12	0.03	88.00	1824.00	1569	20230522	-24.16	1090	20231027	9.17	1197	-0.58	20240108	1173	1.45	20240102	1569	-24.16	20230522	1090	9.17	20231027	2.03	N	022220	500	258 억		210729	N	N	0	N	00	N
51	20240112	110334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1188	-2	5	-0.17	13963911	11802	41.34	1190	1190	1182	1547	833	1190	1183.18	0.41	0	182	1198	1193	1185	1180	1172	1196	1183	259	357	500	850	1	1	51794579	615	13.50	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.28	1090	20231027	8.99	1197	-0.75	20240108	1173	1.28	20240102	1569	-24.28	20230522	1090	8.99	20231027	2.03	N	022220	500	258 억		210729	N	N	0	N	00	N
52	20240112	100335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	-6	5	-0.50	4476819	3779	13.24	1190	1190	1182	1547	833	1190	1184.66	0.41	0	128	1198	1193	1185	1180	1172	1196	1183	259	357	500	850	1	1	51794579	613	13.45	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.54	1090	20231027	8.62	1197	-1.09	20240108	1173	0.94	20240102	1569	-24.54	20230522	1090	8.62	20231027	2.03	N	022220	500	258 억		210729	N	N	0	N	00	N
53	20240112	090334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	0	3	0.00	767550	645	2.26	1190	1190	1190	1547	833	1190	1190.00	0.41	0	-3	1198	1193	1185	1180	1172	1196	1183	259	357	500	850	1	1	51794579	616	13.52	0.65	12	0.00	88.00	1824.00	1569	20230522	-24.16	1090	20231027	9.17	1197	-0.58	20240108	1173	1.45	20240102	1569	-24.16	20230522	1090	9.17	20231027	2.03	N	022220	500	258 억		210729	N	N	0	N	00	N
54	20240111	160333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	10	2	0.85	33484158	28339	115.66	1183	1190	1177	1534	826	1180	1181.56	0.40	0	596	1195	1187	1182	1174	1169	1185	1172	259	354	500	840	1	1	51794579	616	13.52	0.65	12	0.05	88.00	1824.00	1569	20230522	-24.16	1090	20231027	9.17	1197	-0.58	20240108	1173	1.45	20240102	1569	-24.16	20230522	1090	9.17	20231027	2.03	N	022220	500	258 억		209333	N	N	0	N	00	N
55	20240111	150335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	1	2	0.08	31939922	27034	110.33	1183	1190	1177	1534	826	1180	1181.47	0.40	0	1380	1195	1187	1182	1174	1169	1185	1172	259	354	500	840	1	1	51794579	612	13.42	0.65	12	0.05	88.00	1824.00	1569	20230522	-24.73	1090	20231027	8.35	1197	-1.34	20240108	1173	0.68	20240102	1569	-24.73	20230522	1090	8.35	20231027	2.03	N	022220	500	258 억		209333	N	N	0	N	00	N
56	20240111	140335	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	1	2	0.08	18647659	15762	64.33	1183	1190	1179	1534	826	1180	1183.08	0.40	0	1284	1195	1187	1182	1174	1169	1185	1172	259	354	500	840	1	1	51794579	612	13.42	0.65	12	0.03	88.00	1824.00	1569	20230522	-24.73	1090	20231027	8.35	1197	-1.34	20240108	1173	0.68	20240102	1569	-24.73	20230522	1090	8.35	20231027	2.03	N	022220	500	258 억		209333	N	N	0	N	00	N
57	20240111	130333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	6	2	0.51	18345186	15506	63.28	1183	1190	1179	1534	826	1180	1183.10	0.40	0	1378	1195	1187	1182	1174	1169	1185	1172	259	354	500	840	1	1	51794579	614	13.48	0.65	12	0.03	88.00	1824.00	1569	20230522	-24.41	1090	20231027	8.81	1197	-0.92	20240108	1173	1.11	20240102	1569	-24.41	20230522	1090	8.81	20231027	2.03	N	022220	500	258 억		209333	N	N	0	N	00	N
58	20240111	120334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1190	10	2	0.85	12058177	10194	41.60	1183	1190	1179	1534	826	1180	1182.87	0.40	0	304	1195	1187	1182	1174	1169	1185	1172	259	354	500	840	1	1	51794579	616	13.52	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.16	1090	20231027	9.17	1197	-0.58	20240108	1173	1.45	20240102	1569	-24.16	20230522	1090	9.17	20231027	2.03	N	022220	500	258 억		209333	N	N	0	N	00	N
59	20240111	110336	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	9	2	0.76	10355690	8762	35.76	1183	1190	1179	1534	826	1180	1181.89	0.40	0	299	1195	1187	1182	1174	1169	1185	1172	259	354	500	840	1	1	51794579	616	13.51	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.22	1090	20231027	9.08	1197	-0.67	20240108	1173	1.36	20240102	1569	-24.22	20230522	1090	9.08	20231027	2.03	N	022220	500	258 억		209333	N	N	0	N	00	N
60	20240111	100334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	5	2	0.42	4656111	3943	16.09	1183	1185	1179	1534	826	1180	1180.85	0.40	0	233	1195	1187	1182	1174	1169	1185	1172	259	354	500	840	1	1	51794579	614	13.47	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.47	1090	20231027	8.72	1197	-1.00	20240108	1173	1.02	20240102	1569	-24.47	20230522	1090	8.72	20231027	2.03	N	022220	500	258 억		209333	N	N	0	N	00	N
61	20240111	090333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	0	3	0.00	593570	503	2.05	1183	1183	1180	1534	826	1180	1180.06	0.40	0	155	1195	1187	1182	1174	1169	1185	1172	259	354	500	840	1	1	51794579	611	13.41	0.65	12	0.00	88.00	1824.00	1569	20230522	-24.79	1090	20231027	8.26	1197	-1.42	20240108	1173	0.60	20240102	1569	-24.79	20230522	1090	8.26	20231027	2.03	N	022220	500	258 억		209333	N	N	0	N	00	N
62	20240110	160332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-2	5	-0.17	28888040	24466	115.79	1183	1190	1177	1536	828	1182	1180.74	0.40	0	1883	1194	1188	1183	1177	1172	1185	1174	259	354	500	850	1	1	51794579	611	13.41	0.65	12	0.05	88.00	1824.00	1569	20230522	-24.79	1090	20231027	8.26	1197	-1.42	20240108	1173	0.60	20240102	1569	-24.79	20230522	1090	8.26	20231027	2.06	N	022220	500	258 억		207967	N	N	0	N	00	N
63	20240110	150333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	0	3	0.00	27613564	23386	110.68	1183	1190	1177	1536	828	1182	1180.77	0.40	0	1885	1194	1188	1183	1177	1172	1185	1174	259	354	500	850	1	1	51794579	612	13.43	0.65	12	0.05	88.00	1824.00	1569	20230522	-24.67	1090	20231027	8.44	1197	-1.25	20240108	1173	0.77	20240102	1569	-24.67	20230522	1090	8.44	20231027	2.06	N	022220	500	258 억		207967	N	N	0	N	00	N
64	20240110	140334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-2	5	-0.17	19843200	16811	79.56	1183	1190	1177	1536	828	1182	1180.37	0.40	0	1524	1194	1188	1183	1177	1172	1185	1174	259	354	500	850	1	1	51794579	611	13.41	0.65	12	0.03	88.00	1824.00	1569	20230522	-24.79	1090	20231027	8.26	1197	-1.42	20240108	1173	0.60	20240102	1569	-24.79	20230522	1090	8.26	20231027	2.06	N	022220	500	258 억		207967	N	N	0	N	00	N
65	20240110	130333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-2	5	-0.17	19097083	16178	76.56	1183	1190	1177	1536	828	1182	1180.44	0.40	0	1359	1194	1188	1183	1177	1172	1185	1174	259	354	500	850	1	1	51794579	611	13.41	0.65	12	0.03	88.00	1824.00	1569	20230522	-24.79	1090	20231027	8.26	1197	-1.42	20240108	1173	0.60	20240102	1569	-24.79	20230522	1090	8.26	20231027	2.06	N	022220	500	258 억		207967	N	N	0	N	00	N
66	20240110	120333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	0	3	0.00	18067870	15306	72.44	1183	1190	1177	1536	828	1182	1180.44	0.40	0	1197	1194	1188	1183	1177	1172	1185	1174	259	354	500	850	1	1	51794579	612	13.43	0.65	12	0.03	88.00	1824.00	1569	20230522	-24.67	1090	20231027	8.44	1197	-1.25	20240108	1173	0.77	20240102	1569	-24.67	20230522	1090	8.44	20231027	2.06	N	022220	500	258 억		207967	N	N	0	N	00	N
67	20240110	110333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	1	2	0.08	17237476	14604	69.11	1183	1190	1177	1536	828	1182	1180.33	0.40	0	532	1194	1188	1183	1177	1172	1185	1174	259	354	500	850	1	1	51794579	613	13.44	0.65	12	0.03	88.00	1824.00	1569	20230522	-24.60	1090	20231027	8.53	1197	-1.17	20240108	1173	0.85	20240102	1569	-24.60	20230522	1090	8.53	20231027	2.06	N	022220	500	258 억		207967	N	N	0	N	00	N
68	20240110	100332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	-4	5	-0.34	11060401	9366	44.33	1183	1190	1178	1536	828	1182	1180.91	0.40	0	111	1194	1188	1183	1177	1172	1185	1174	259	354	500	850	1	1	51794579	610	13.39	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.92	1090	20231027	8.07	1197	-1.59	20240108	1173	0.43	20240102	1569	-24.92	20230522	1090	8.07	20231027	2.06	N	022220	500	258 억		207967	N	N	0	N	00	N
69	20240110	090333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	0	3	0.00	2767851	2341	11.08	1183	1185	1182	1536	828	1182	1182.34	0.40	0	409	1194	1188	1183	1177	1172	1185	1174	259	354	500	850	1	1	51794579	612	13.43	0.65	12	0.00	88.00	1824.00	1569	20230522	-24.67	1090	20231027	8.44	1197	-1.25	20240108	1173	0.77	20240102	1569	-24.67	20230522	1090	8.44	20231027	2.06	N	022220	500	258 억		207967	N	N	0	N	00	N
70	20240109	160332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-1	5	-0.08	24963989	21130	64.35	1183	1189	1178	1537	829	1183	1181.45	0.40	0	579	1205	1194	1186	1175	1167	1190	1171	259	354	500	850	1	1	51794579	612	13.43	0.65	12	0.04	88.00	1824.00	1569	20230522	-24.67	1090	20231027	8.44	1197	-1.25	20240108	1173	0.77	20240102	1569	-24.67	20230522	1090	8.44	20231027	2.05	N	022220	500	258 억		207388	N	N	0	N	00	N
71	20240109	150333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	0	3	0.00	23512128	19902	60.61	1183	1189	1178	1537	829	1183	1181.40	0.40	0	575	1205	1194	1186	1175	1167	1190	1171	259	354	500	850	1	1	51794579	613	13.44	0.65	12	0.04	88.00	1824.00	1569	20230522	-24.60	1090	20231027	8.53	1197	-1.17	20240108	1173	0.85	20240102	1569	-24.60	20230522	1090	8.53	20231027	2.05	N	022220	500	258 억		207388	N	N	0	N	00	N
72	20240109	140332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	-2	5	-0.17	21510065	18208	55.45	1183	1189	1178	1537	829	1183	1181.35	0.40	0	560	1205	1194	1186	1175	1167	1190	1171	259	354	500	850	1	1	51794579	612	13.42	0.65	12	0.04	88.00	1824.00	1569	20230522	-24.73	1090	20231027	8.35	1197	-1.34	20240108	1173	0.68	20240102	1569	-24.73	20230522	1090	8.35	20231027	2.05	N	022220	500	258 억		207388	N	N	0	N	00	N
73	20240109	130332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	-2	5	-0.17	20442708	17304	52.70	1183	1189	1178	1537	829	1183	1181.39	0.40	0	373	1205	1194	1186	1175	1167	1190	1171	259	354	500	850	1	1	51794579	612	13.42	0.65	12	0.03	88.00	1824.00	1569	20230522	-24.73	1090	20231027	8.35	1197	-1.34	20240108	1173	0.68	20240102	1569	-24.73	20230522	1090	8.35	20231027	2.05	N	022220	500	258 억		207388	N	N	0	N	00	N
74	20240109	120334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	2	2	0.17	15450486	13076	39.82	1183	1189	1178	1537	829	1183	1181.59	0.40	0	99	1205	1194	1186	1175	1167	1190	1171	259	354	500	850	1	1	51794579	614	13.47	0.65	12	0.03	88.00	1824.00	1569	20230522	-24.47	1090	20231027	8.72	1197	-1.00	20240108	1173	1.02	20240102	1569	-24.47	20230522	1090	8.72	20231027	2.05	N	022220	500	258 억		207388	N	N	0	N	00	N
75	20240109	110332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-1	5	-0.08	5695074	4820	14.68	1183	1189	1178	1537	829	1183	1181.55	0.40	0	72	1205	1194	1186	1175	1167	1190	1171	259	354	500	850	1	1	51794579	612	13.43	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.67	1090	20231027	8.44	1197	-1.25	20240108	1173	0.77	20240102	1569	-24.67	20230522	1090	8.44	20231027	2.05	N	022220	500	258 억		207388	N	N	0	N	00	N
76	20240109	100332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1178	-5	5	-0.42	2520553	2133	6.50	1183	1189	1178	1537	829	1183	1181.69	0.40	0	71	1205	1194	1186	1175	1167	1190	1171	259	354	500	850	1	1	51794579	610	13.39	0.65	12	0.00	88.00	1824.00	1569	20230522	-24.92	1090	20231027	8.07	1197	-1.59	20240108	1173	0.43	20240102	1569	-24.92	20230522	1090	8.07	20231027	2.05	N	022220	500	258 억		207388	N	N	0	N	00	N
77	20240109	090332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	0	3	0.00	248432	210	0.64	1183	1184	1183	1537	829	1183	1183.01	0.40	0	2	1205	1194	1186	1175	1167	1190	1171	259	354	500	850	1	1	51794579	613	13.44	0.65	12	0.00	88.00	1824.00	1569	20230522	-24.60	1090	20231027	8.53	1197	-1.17	20240108	1173	0.85	20240102	1569	-24.60	20230522	1090	8.53	20231027	2.05	N	022220	500	258 억		207388	N	N	0	N	00	N
78	20240108	160332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	-3	5	-0.25	38974517	32826	364.45	1187	1197	1178	1541	831	1186	1187.32	0.40	0	753	1196	1190	1185	1179	1174	1194	1183	259	355	500	850	1	1	51794579	613	13.44	0.65	12	0.06	88.00	1824.00	1569	20230522	-24.60	1090	20231027	8.53	1197	-1.17	20240108	1173	0.85	20240102	1569	-24.60	20230522	1090	8.53	20231027	2.05	N	022220	500	258 억		206635	N	N	0	N	00	N
79	20240108	150333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-4	5	-0.34	35370066	29779	330.62	1187	1197	1178	1541	831	1186	1187.77	0.40	0	839	1196	1190	1185	1179	1174	1194	1183	259	355	500	850	1	1	51794579	612	13.43	0.65	12	0.06	88.00	1824.00	1569	20230522	-24.67	1090	20231027	8.44	1197	-1.25	20240108	1173	0.77	20240102	1569	-24.67	20230522	1090	8.44	20231027	2.05	N	022220	500	258 억		206635	N	N	0	N	00	N
80	20240108	140332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	-2	5	-0.17	33667292	28340	314.64	1187	1197	1178	1541	831	1186	1188.00	0.40	0	704	1196	1190	1185	1179	1174	1194	1183	259	355	500	850	1	1	51794579	613	13.45	0.65	12	0.05	88.00	1824.00	1569	20230522	-24.54	1090	20231027	8.62	1197	-1.09	20240108	1173	0.94	20240102	1569	-24.54	20230522	1090	8.62	20231027	2.05	N	022220	500	258 억		206635	N	N	0	N	00	N
81	20240108	130331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	0	3	0.00	27952093	23508	261.00	1187	1197	1185	1541	831	1186	1189.08	0.40	0	690	1196	1190	1185	1179	1174	1194	1183	259	355	500	850	1	1	51794579	614	13.48	0.65	12	0.05	88.00	1824.00	1569	20230522	-24.41	1090	20231027	8.81	1197	-0.92	20240108	1173	1.11	20240102	1569	-24.41	20230522	1090	8.81	20231027	2.05	N	022220	500	258 억		206635	N	N	0	N	00	N
82	20240108	120333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1189	3	2	0.25	13759992	11553	128.27	1187	1197	1187	1541	831	1186	1191.15	0.40	0	691	1196	1190	1185	1179	1174	1194	1183	259	355	500	850	1	1	51794579	616	13.51	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.22	1090	20231027	9.08	1197	-0.67	20240108	1173	1.36	20240102	1569	-24.22	20230522	1090	9.08	20231027	2.05	N	022220	500	258 억		206635	N	N	0	N	00	N
83	20240108	110333	57	100.00	KOSDAQ		화학	N	N	N	N		N	1194	8	2	0.67	8219661	6898	76.58	1187	1197	1187	1541	831	1186	1191.82	0.40	0	676	1196	1190	1185	1179	1174	1194	1183	259	355	500	850	1	1	51794579	618	13.57	0.65	12	0.01	88.00	1824.00	1569	20230522	-23.90	1090	20231027	9.54	1197	-0.25	20240108	1173	1.79	20240102	1569	-23.90	20230522	1090	9.54	20231027	2.05	N	022220	500	258 억		206635	N	N	0	N	00	N
84	20240108	100334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1196	10	2	0.84	5364241	4503	49.99	1187	1197	1187	1541	831	1186	1191.58	0.40	0	388	1196	1190	1185	1179	1174	1194	1183	259	355	500	850	1	1	51794579	619	13.59	0.66	12	0.01	88.00	1824.00	1569	20230522	-23.77	1090	20231027	9.72	1197	-0.08	20240108	1173	1.96	20240102	1569	-23.77	20230522	1090	9.72	20231027	2.05	N	022220	500	258 억		206635	N	N	0	N	00	N
85	20240108	090332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	1	2	0.08	454361	383	4.25	1187	1187	1187	1541	831	1186	1187.00	0.40	0	100	1196	1190	1185	1179	1174	1194	1183	259	355	500	850	1	1	51794579	615	13.49	0.65	12	0.00	88.00	1824.00	1569	20230522	-24.35	1090	20231027	8.90	1191	-0.34	20240105	1173	1.19	20240102	1569	-24.35	20230522	1090	8.90	20231027	2.05	N	022220	500	258 억		206635	N	N	0	N	00	N
86	20240105	160331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	1	2	0.08	10558548	8919	85.32	1185	1191	1180	1540	830	1185	1183.83	0.40	0	803	1194	1189	1181	1176	1168	1192	1179	259	355	500	850	1	1	51794579	614	13.48	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.41	1090	20231027	8.81	1191	-0.42	20240105	1173	1.11	20240102	1569	-24.41	20230522	1090	8.81	20231027	2.06	N	022220	500	258 억		205832	N	N	0	N	00	N
87	20240105	150332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	0	3	0.00	9626869	8132	77.80	1185	1191	1180	1540	830	1185	1183.83	0.40	0	863	1194	1189	1181	1176	1168	1192	1179	259	355	500	850	1	1	51794579	614	13.47	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.47	1090	20231027	8.72	1191	-0.50	20240105	1173	1.02	20240102	1569	-24.47	20230522	1090	8.72	20231027	2.06	N	022220	500	258 억		205832	N	N	0	N	00	N
88	20240105	140331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	-2	5	-0.17	8066106	6814	65.19	1185	1191	1180	1540	830	1185	1183.75	0.40	0	811	1194	1189	1181	1176	1168	1192	1179	259	355	500	850	1	1	51794579	613	13.44	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.60	1090	20231027	8.53	1191	-0.67	20240105	1173	0.85	20240102	1569	-24.60	20230522	1090	8.53	20231027	2.06	N	022220	500	258 억		205832	N	N	0	N	00	N
89	20240105	130332	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	-2	5	-0.17	7452690	6295	60.22	1185	1191	1180	1540	830	1185	1183.91	0.40	0	805	1194	1189	1181	1176	1168	1192	1179	259	355	500	850	1	1	51794579	613	13.44	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.60	1090	20231027	8.53	1191	-0.67	20240105	1173	0.85	20240102	1569	-24.60	20230522	1090	8.53	20231027	2.06	N	022220	500	258 억		205832	N	N	0	N	00	N
90	20240105	120331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	2	2	0.17	7269231	6140	58.74	1185	1191	1180	1540	830	1185	1183.91	0.40	0	861	1194	1189	1181	1176	1168	1192	1179	259	355	500	850	1	1	51794579	615	13.49	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.35	1090	20231027	8.90	1191	-0.34	20240105	1173	1.19	20240102	1569	-24.35	20230522	1090	8.90	20231027	2.06	N	022220	500	258 억		205832	N	N	0	N	00	N
91	20240105	110330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	1	2	0.08	1728706	1457	13.94	1185	1191	1180	1540	830	1185	1186.48	0.40	0	210	1194	1189	1181	1176	1168	1192	1179	259	355	500	850	1	1	51794579	614	13.48	0.65	12	0.00	88.00	1824.00	1569	20230522	-24.41	1090	20231027	8.81	1191	-0.42	20240105	1173	1.11	20240102	1569	-24.41	20230522	1090	8.81	20231027	2.06	N	022220	500	258 억		205832	N	N	0	N	00	N
92	20240105	100334	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	1	2	0.08	1118206	942	9.01	1185	1191	1180	1540	830	1185	1187.06	0.40	0	51	1194	1189	1181	1176	1168	1192	1179	259	355	500	850	1	1	51794579	614	13.48	0.65	12	0.00	88.00	1824.00	1569	20230522	-24.41	1090	20231027	8.81	1191	-0.42	20240105	1173	1.11	20240102	1569	-24.41	20230522	1090	8.81	20231027	2.06	N	022220	500	258 억		205832	N	N	0	N	00	N
93	20240105	090331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	2	2	0.17	291552	246	2.35	1185	1187	1185	1540	830	1185	1185.17	0.40	0	-3	1194	1189	1181	1176	1168	1192	1179	259	355	500	850	1	1	51794579	615	13.49	0.65	12	0.00	88.00	1824.00	1569	20230522	-24.35	1090	20231027	8.90	1187	0.00	20240102	1173	1.19	20240102	1569	-24.35	20230522	1090	8.90	20231027	2.06	N	022220	500	258 억		205832	N	N	0	N	00	N
94	20240104	160329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	1	2	0.08	12040643	10225	80.58	1173	1186	1173	1539	829	1184	1177.57	0.40	0	1016	1192	1188	1183	1179	1174	1185	1176	259	355	500	850	1	1	51794579	614	13.47	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.47	1090	20231027	8.72	1187	-0.17	20240102	1173	1.02	20240104	1569	-24.47	20230522	1090	8.72	20231027	2.17	N	022220	500	258 억		204816	N	N	0	N	00	N
95	20240104	150330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	-4	5	-0.34	10582661	8988	70.83	1173	1186	1173	1539	829	1184	1177.42	0.40	0	894	1192	1188	1183	1179	1174	1185	1176	259	355	500	850	1	1	51794579	611	13.41	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.79	1090	20231027	8.26	1187	-0.59	20240102	1173	0.60	20240104	1569	-24.79	20230522	1090	8.26	20231027	2.17	N	022220	500	258 억		204816	N	N	0	N	00	N
96	20240104	140331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1176	-8	5	-0.68	9281228	7885	62.14	1173	1186	1173	1539	829	1184	1177.07	0.40	0	925	1192	1188	1183	1179	1174	1185	1176	259	355	500	850	1	1	51794579	609	13.36	0.64	12	0.02	88.00	1824.00	1569	20230522	-25.05	1090	20231027	7.89	1187	-0.93	20240102	1173	0.26	20240104	1569	-25.05	20230522	1090	7.89	20231027	2.17	N	022220	500	258 억		204816	N	N	0	N	00	N
97	20240104	130331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	0	3	0.00	6883420	5848	46.09	1173	1186	1173	1539	829	1184	1177.06	0.40	0	764	1192	1188	1183	1179	1174	1185	1176	259	355	500	850	1	1	51794579	613	13.45	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.54	1090	20231027	8.62	1187	-0.25	20240102	1173	0.94	20240104	1569	-24.54	20230522	1090	8.62	20231027	2.17	N	022220	500	258 억		204816	N	N	0	N	00	N
98	20240104	120330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1177	-7	5	-0.59	5170776	4393	34.62	1173	1186	1173	1539	829	1184	1177.05	0.40	0	588	1192	1188	1183	1179	1174	1185	1176	259	355	500	850	1	1	51794579	610	13.38	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.98	1090	20231027	7.98	1187	-0.84	20240102	1173	0.34	20240104	1569	-24.98	20230522	1090	7.98	20231027	2.17	N	022220	500	258 억		204816	N	N	0	N	00	N
99	20240104	110330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1182	-2	5	-0.17	3233765	2746	21.64	1173	1186	1173	1539	829	1184	1177.63	0.40	0	530	1192	1188	1183	1179	1174	1185	1176	259	355	500	850	1	1	51794579	612	13.43	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.67	1090	20231027	8.44	1187	-0.42	20240102	1173	0.77	20240104	1569	-24.67	20230522	1090	8.44	20231027	2.17	N	022220	500	258 억		204816	N	N	0	N	00	N
100	20240104	100330	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	1	2	0.08	2245526	1911	15.06	1173	1185	1173	1539	829	1184	1175.05	0.40	0	530	1192	1188	1183	1179	1174	1185	1176	259	355	500	850	1	1	51794579	614	13.47	0.65	12	0.00	88.00	1824.00	1569	20230522	-24.47	1090	20231027	8.72	1187	-0.17	20240102	1173	1.02	20240104	1569	-24.47	20230522	1090	8.72	20231027	2.17	N	022220	500	258 억		204816	N	N	0	N	00	N
101	20240104	090331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1173	-11	5	-0.93	280347	239	1.88	1173	1173	1173	1539	829	1184	1173.00	0.40	0	0	1192	1188	1183	1179	1174	1185	1176	259	355	500	850	1	1	51794579	608	13.33	0.64	12	0.00	88.00	1824.00	1569	20230522	-25.24	1090	20231027	7.61	1187	-1.18	20240102	1173	0.00	20240104	1569	-25.24	20230522	1090	7.61	20231027	2.17	N	022220	500	258 억		204816	N	N	0	N	00	N
102	20240103	160329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	-3	5	-0.25	15020067	12688	68.02	1187	1187	1178	1543	831	1187	1183.80	0.39	0	619	1196	1191	1182	1177	1168	1194	1180	259	356	500	850	1	1	51794579	613	13.45	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.54	1090	20231027	8.62	1187	0.00	20240102	1173	0.94	20240102	1569	-24.54	20230522	1090	8.62	20231027	2.17	N	022220	500	258 억		204175	N	N	0	N	00	N
103	20240103	150329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	-1	5	-0.08	14480923	12233	65.59	1187	1187	1178	1543	831	1187	1183.76	0.39	0	378	1196	1191	1182	1177	1168	1194	1180	259	356	500	850	1	1	51794579	614	13.48	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.41	1090	20231027	8.81	1187	0.00	20240102	1173	1.11	20240102	1569	-24.41	20230522	1090	8.81	20231027	2.17	N	022220	500	258 억		204175	N	N	0	N	00	N
104	20240103	140327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	-2	5	-0.17	13954749	11789	63.21	1187	1187	1178	1543	831	1187	1183.71	0.39	0	96	1196	1191	1182	1177	1168	1194	1180	259	356	500	850	1	1	51794579	614	13.47	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.47	1090	20231027	8.72	1187	0.00	20240102	1173	1.02	20240102	1569	-24.47	20230522	1090	8.72	20231027	2.17	N	022220	500	258 억		204175	N	N	0	N	00	N
105	20240103	130329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1186	-1	5	-0.08	12367146	10449	56.02	1187	1187	1178	1543	831	1187	1183.57	0.39	0	11	1196	1191	1182	1177	1168	1194	1180	259	356	500	850	1	1	51794579	614	13.48	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.41	1090	20231027	8.81	1187	0.00	20240102	1173	1.11	20240102	1569	-24.41	20230522	1090	8.81	20231027	2.17	N	022220	500	258 억		204175	N	N	0	N	00	N
106	20240103	120331	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	0	3	0.00	11708918	9894	53.05	1187	1187	1178	1543	831	1187	1183.44	0.39	0	11	1196	1191	1182	1177	1168	1194	1180	259	356	500	850	1	1	51794579	615	13.49	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.35	1090	20231027	8.90	1187	0.00	20240102	1173	1.19	20240102	1569	-24.35	20230522	1090	8.90	20231027	2.17	N	022220	500	258 억		204175	N	N	0	N	00	N
107	20240103	110328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	-4	5	-0.34	10701872	9043	48.48	1187	1187	1178	1543	831	1187	1183.44	0.39	0	-22	1196	1191	1182	1177	1168	1194	1180	259	356	500	850	1	1	51794579	613	13.44	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.60	1090	20231027	8.53	1187	0.00	20240102	1173	0.85	20240102	1569	-24.60	20230522	1090	8.53	20231027	2.17	N	022220	500	258 억		204175	N	N	0	N	00	N
108	20240103	100328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1181	-6	5	-0.51	6689571	5642	30.25	1187	1187	1181	1543	831	1187	1185.67	0.39	0	0	1196	1191	1182	1177	1168	1194	1180	259	356	500	850	1	1	51794579	612	13.42	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.73	1090	20231027	8.35	1187	0.00	20240102	1173	0.68	20240102	1569	-24.73	20230522	1090	8.35	20231027	2.17	N	022220	500	258 억		204175	N	N	0	N	00	N
109	20240103	090328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	0	3	0.00	11870	10	0.05	1187	1187	1187	1543	831	1187	1187.00	0.39	0	0	1196	1191	1182	1177	1168	1194	1180	259	356	500	850	1	1	51794579	615	13.49	0.65	12	0.00	88.00	1824.00	1569	20230522	-24.35	1090	20231027	8.90	1187	0.00	20240102	1173	1.19	20240102	1569	-24.35	20230522	1090	8.90	20231027	2.17	N	022220	500	258 억		204175	N	N	0	N	00	N
110	20240102	160328	57	100.00	KOSDAQ		화학	N	N	N	N		N	1187	8	2	0.68	22018027	18652	48.89	1179	1187	1173	1532	826	1179	1180.46	0.39	0	2121	1195	1187	1174	1166	1153	1191	1170	259	353	500	840	1	1	51794579	615	13.49	0.65	12	0.04	88.00	1824.00	1569	20230522	-24.35	1090	20231027	8.90	1187	0.00	20240102	1173	1.19	20240102	1569	-24.35	20230522	1090	8.90	20231027	2.17	N	022220	500	258 억		202046	N	N	0	N	00	N
111	20240102	150327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1185	6	2	0.51	19314666	16372	42.92	1179	1187	1173	1532	826	1179	1179.74	0.39	0	855	1195	1187	1174	1166	1153	1191	1170	259	353	500	840	1	1	51794579	614	13.47	0.65	12	0.03	88.00	1824.00	1569	20230522	-24.47	1090	20231027	8.72	1187	-0.17	20240102	1173	1.02	20240102	1569	-24.47	20230522	1090	8.72	20231027	2.17	N	022220	500	258 억		202046	N	N	0	N	00	N
112	20240102	140329	57	100.00	KOSDAQ		화학	N	N	N	N		N	1180	1	2	0.08	14252876	12087	31.68	1179	1185	1173	1532	826	1179	1179.19	0.39	0	646	1195	1187	1174	1166	1153	1191	1170	259	353	500	840	1	1	51794579	611	13.41	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.79	1090	20231027	8.26	1185	-0.42	20240102	1173	0.60	20240102	1569	-24.79	20230522	1090	8.26	20231027	2.17	N	022220	500	258 억		202046	N	N	0	N	00	N
113	20240102	130327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1183	4	2	0.34	10185113	8642	22.65	1179	1184	1173	1532	826	1179	1178.56	0.39	0	415	1195	1187	1174	1166	1153	1191	1170	259	353	500	840	1	1	51794579	613	13.44	0.65	12	0.02	88.00	1824.00	1569	20230522	-24.60	1090	20231027	8.53	1184	-0.08	20240102	1173	0.85	20240102	1569	-24.60	20230522	1090	8.53	20231027	2.17	N	022220	500	258 억		202046	N	N	0	N	00	N
114	20240102	120327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1184	5	2	0.42	7795290	6621	17.36	1179	1184	1173	1532	826	1179	1177.36	0.39	0	415	1195	1187	1174	1166	1153	1191	1170	259	353	500	840	1	1	51794579	613	13.45	0.65	12	0.01	88.00	1824.00	1569	20230522	-24.54	1090	20231027	8.62	1184	0.00	20240102	1173	0.94	20240102	1569	-24.54	20230522	1090	8.62	20231027	2.17	N	022220	500	258 억		202046	N	N	0	N	00	N
115	20240102	110327	57	100.00	KOSDAQ		화학	N	N	N	N		N	1173	-6	5	-0.51	6059410	5147	13.49	1179	1183	1173	1532	826	1179	1177.27	0.39	0	176	1195	1187	1174	1166	1153	1191	1170	259	353	500	840	1	1	51794579	608	13.33	0.64	12	0.01	88.00	1824.00	1569	20230522	-25.24	1090	20231027	7.61	1183	-0.85	20240102	1173	0.00	20240102	1569	-25.24	20230522	1090	7.61	20231027	2.17	N	022220	500	258 억		202046	N	N	0	N	00	N
116	20240102	100323	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	0	3	0.00	20043	17	0.04	1179	1179	1179	1532	826	1179	1179.00	0.39	0	-8	1195	1187	1174	1166	1153	1191	1170	259	353	500	840	1	1	51794579	611	13.40	0.65	12	0.00	88.00	1824.00	1569	20230522	-24.86	1090	20231027	8.17	1179	0.00	20240102	1179	0.00	20240102	1569	-24.86	20230522	1090	8.17	20231027	2.17	N	022220	500	258 억		202046	N	N	0	N	00	N
117	20240102	090320	57	100.00	KOSDAQ		화학	N	N	N	N		N	1179	0	3	0.00	0	0	0.00	0	0	0	1532	826	1179	0.00	0.39	0	0	1195	1187	1174	1166	1153	1191	1170	259	353	500	840	1	1	51794579	611	13.40	0.65	12	0.00	88.00	1824.00	1569	20230522	-24.86	1090	20231027	8.17	0	0.00	0	0	0.00	0	1569	-24.86	20230522	1090	8.17	20231027	2.17	N	022220	500	258 억		202046	N	N	0	N	00	N