KissMeData/014100/price/prices-20240101.csv

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
20240123,120311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3125,-55,5,-1.73,42450035,13596,20.34,3180,3180,3075,4130,2230,3180,3122.24,0.67,0,-420,3533,3356,3208,3031,2883,3445,3120,59,950,500,2160,5,1,11800000,369,-3.14,0.43,12,0.12,-994.00,7250.00,5240,20230308,-40.36,2605,20230727,19.96,3585,-12.83,20240103,2990,4.52,20240117,5240,-40.36,20230308,2605,19.96,20230727,0.00,N,014100,500,59 억,,79406,N,N,0,N,00,N
20240123,110311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3130,-50,5,-1.57,39049005,12504,18.70,3180,3180,3075,4130,2230,3180,3122.92,0.67,0,-420,3533,3356,3208,3031,2883,3445,3120,59,950,500,2160,5,1,11800000,369,-3.15,0.43,12,0.11,-994.00,7250.00,5240,20230308,-40.27,2605,20230727,20.15,3585,-12.69,20240103,2990,4.68,20240117,5240,-40.27,20230308,2605,20.15,20230727,0.00,N,014100,500,59 억,,79406,N,N,0,N,00,N
20240123,100311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-30,5,-0.94,30142280,9666,14.46,3180,3180,3075,4130,2230,3180,3118.38,0.67,0,-300,3533,3356,3208,3031,2883,3445,3120,59,950,500,2160,5,1,11800000,372,-3.17,0.43,12,0.08,-994.00,7250.00,5240,20230308,-39.89,2605,20230727,20.92,3585,-12.13,20240103,2990,5.35,20240117,5240,-39.89,20230308,2605,20.92,20230727,0.00,N,014100,500,59 억,,79406,N,N,0,N,00,N
20240123,090310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,-10,5,-0.31,1615430,508,0.76,3180,3180,3170,4130,2230,3180,3179.98,0.67,0,-309,3533,3356,3208,3031,2883,3445,3120,59,950,500,2160,5,1,11800000,374,-3.19,0.44,12,0.00,-994.00,7250.00,5240,20230308,-39.50,2605,20230727,21.69,3585,-11.58,20240103,2990,6.02,20240117,5240,-39.50,20230308,2605,21.69,20230727,0.00,N,014100,500,59 억,,79406,N,N,0,N,00,N
20240119,160308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3180,30,2,0.95,113673190,35909,23.38,3125,3230,3100,4095,2205,3150,3165.39,0.59,0,4455,3616,3382,3226,2992,2836,3305,2915,59,945,500,2140,5,1,11800000,375,-3.20,0.44,12,0.30,-994.00,7250.00,5240,20230308,-39.31,2605,20230727,22.07,3585,-11.30,20240103,2990,6.35,20240117,5240,-39.31,20230308,2605,22.07,20230727,0.00,N,014100,500,59 억,,69823,N,N,0,N,00,N
20240119,150309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3155,5,2,0.16,102762875,32451,21.13,3125,3230,3100,4095,2205,3150,3166.72,0.59,0,4426,3616,3382,3226,2992,2836,3305,2915,59,945,500,2140,5,1,11800000,372,-3.17,0.44,12,0.28,-994.00,7250.00,5240,20230308,-39.79,2605,20230727,21.11,3585,-11.99,20240103,2990,5.52,20240117,5240,-39.79,20230308,2605,21.11,20230727,0.00,N,014100,500,59 억,,69823,N,N,0,N,00,N
20240119,140308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,20,2,0.63,99533610,31430,20.47,3125,3230,3100,4095,2205,3150,3166.84,0.59,0,4778,3616,3382,3226,2992,2836,3305,2915,59,945,500,2140,5,1,11800000,374,-3.19,0.44,12,0.27,-994.00,7250.00,5240,20230308,-39.50,2605,20230727,21.69,3585,-11.58,20240103,2990,6.02,20240117,5240,-39.50,20230308,2605,21.69,20230727,0.00,N,014100,500,59 억,,69823,N,N,0,N,00,N
20240119,130309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,20,2,0.63,75719755,23922,15.58,3125,3230,3100,4095,2205,3150,3165.29,0.59,0,4330,3616,3382,3226,2992,2836,3305,2915,59,945,500,2140,5,1,11800000,374,-3.19,0.44,12,0.20,-994.00,7250.00,5240,20230308,-39.50,2605,20230727,21.69,3585,-11.58,20240103,2990,6.02,20240117,5240,-39.50,20230308,2605,21.69,20230727,0.00,N,014100,500,59 억,,69823,N,N,0,N,00,N
20240119,120310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,25,2,0.79,73746795,23300,15.17,3125,3230,3100,4095,2205,3150,3165.11,0.59,0,4031,3616,3382,3226,2992,2836,3305,2915,59,945,500,2140,5,1,11800000,375,-3.19,0.44,12,0.20,-994.00,7250.00,5240,20230308,-39.41,2605,20230727,21.88,3585,-11.44,20240103,2990,6.19,20240117,5240,-39.41,20230308,2605,21.88,20230727,0.00,N,014100,500,59 억,,69823,N,N,0,N,00,N
20240119,110309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,50,2,1.59,67102575,21220,13.82,3125,3230,3100,4095,2205,3150,3162.24,0.59,0,3605,3616,3382,3226,2992,2836,3305,2915,59,945,500,2140,5,1,11800000,378,-3.22,0.44,12,0.18,-994.00,7250.00,5240,20230308,-38.93,2605,20230727,22.84,3585,-10.74,20240103,2990,7.02,20240117,5240,-38.93,20230308,2605,22.84,20230727,0.00,N,014100,500,59 억,,69823,N,N,0,N,00,N
20240119,100313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3175,25,2,0.79,25060285,8010,5.22,3125,3190,3100,4095,2205,3150,3128.58,0.59,0,3678,3616,3382,3226,2992,2836,3305,2915,59,945,500,2140,5,1,11800000,375,-3.19,0.44,12,0.07,-994.00,7250.00,5240,20230308,-39.41,2605,20230727,21.88,3585,-11.44,20240103,2990,6.19,20240117,5240,-39.41,20230308,2605,21.88,20230727,0.00,N,014100,500,59 억,,69823,N,N,0,N,00,N
20240119,090308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,0,3,0.00,11081140,3549,2.31,3125,3150,3115,4095,2205,3150,3122.21,0.59,0,2479,3616,3382,3226,2992,2836,3305,2915,59,945,500,2140,5,1,11800000,372,-3.17,0.43,12,0.03,-994.00,7250.00,5240,20230308,-39.89,2605,20230727,20.92,3585,-12.13,20240103,2990,5.35,20240117,5240,-39.89,20230308,2605,20.92,20230727,0.00,N,014100,500,59 억,,69823,N,N,0,N,00,N
20240118,160308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,55,2,1.78,502186795,153515,243.41,3330,3460,3070,4020,2170,3095,3272.78,0.66,0,-7502,3305,3200,3095,2990,2885,3147,2937,59,925,500,2100,5,1,11800000,372,-3.17,0.43,12,1.30,-994.00,7250.00,5240,20230308,-39.89,2605,20230727,20.92,3585,-12.13,20240103,2990,5.35,20240117,5240,-39.89,20230308,2605,20.92,20230727,0.00,N,014100,500,59 억,,77322,N,N,0,N,00,N
20240118,150308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,25,2,0.81,494144455,150943,239.33,3330,3460,3070,4020,2170,3095,3274.87,0.66,0,-7521,3305,3200,3095,2990,2885,3147,2937,59,925,500,2100,5,1,11800000,368,-3.14,0.43,12,1.28,-994.00,7250.00,5240,20230308,-40.46,2605,20230727,19.77,3585,-12.97,20240103,2990,4.35,20240117,5240,-40.46,20230308,2605,19.77,20230727,0.00,N,014100,500,59 억,,77322,N,N,0,N,00,N
20240118,140309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3130,35,2,1.13,486228345,148405,235.31,3330,3460,3070,4020,2170,3095,3277.56,0.66,0,-7282,3305,3200,3095,2990,2885,3147,2937,59,925,500,2100,5,1,11800000,369,-3.15,0.43,12,1.26,-994.00,7250.00,5240,20230308,-40.27,2605,20230727,20.15,3585,-12.69,20240103,2990,4.68,20240117,5240,-40.27,20230308,2605,20.15,20230727,0.00,N,014100,500,59 억,,77322,N,N,0,N,00,N
20240118,130309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3165,70,2,2.26,448673940,136395,216.26,3330,3460,3140,4020,2170,3095,3290.91,0.66,0,-6763,3305,3200,3095,2990,2885,3147,2937,59,925,500,2100,5,1,11800000,373,-3.18,0.44,12,1.16,-994.00,7250.00,5240,20230308,-39.60,2605,20230727,21.50,3585,-11.72,20240103,2990,5.85,20240117,5240,-39.60,20230308,2605,21.50,20230727,0.00,N,014100,500,59 억,,77322,N,N,0,N,00,N
20240118,120309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,75,2,2.42,430219985,130562,207.01,3330,3460,3140,4020,2170,3095,3296.64,0.66,0,-8888,3305,3200,3095,2990,2885,3147,2937,59,925,500,2100,5,1,11800000,374,-3.19,0.44,12,1.11,-994.00,7250.00,5240,20230308,-39.50,2605,20230727,21.69,3585,-11.58,20240103,2990,6.02,20240117,5240,-39.50,20230308,2605,21.69,20230727,0.00,N,014100,500,59 억,,77322,N,N,0,N,00,N
20240118,110310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,105,2,3.39,418991870,127029,201.41,3330,3460,3140,4020,2170,3095,3299.96,0.66,0,-8428,3305,3200,3095,2990,2885,3147,2937,59,925,500,2100,5,1,11800000,378,-3.22,0.44,12,1.08,-994.00,7250.00,5240,20230308,-38.93,2605,20230727,22.84,3585,-10.74,20240103,2990,7.02,20240117,5240,-38.93,20230308,2605,22.84,20230727,0.00,N,014100,500,59 억,,77322,N,N,0,N,00,N
20240118,100308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,105,2,3.39,365033000,109999,174.41,3330,3460,3160,4020,2170,3095,3320.50,0.66,0,-10146,3305,3200,3095,2990,2885,3147,2937,59,925,500,2100,5,1,11800000,378,-3.22,0.44,12,0.93,-994.00,7250.00,5240,20230308,-38.93,2605,20230727,22.84,3585,-10.74,20240103,2990,7.02,20240117,5240,-38.93,20230308,2605,22.84,20230727,0.00,N,014100,500,59 억,,77322,N,N,0,N,00,N
20240118,090307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3345,250,2,8.08,117711685,34729,55.07,3330,3460,3330,4020,2170,3095,3397.90,0.66,0,-2903,3305,3200,3095,2990,2885,3147,2937,59,925,500,2100,5,1,11800000,395,-3.37,0.46,12,0.29,-994.00,7250.00,5240,20230308,-36.16,2605,20230727,28.41,3585,-6.69,20240103,2990,11.87,20240117,5240,-36.16,20230308,2605,28.41,20230727,0.00,N,014100,500,59 억,,77322,N,N,0,N,00,N
20240117,160307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3095,-140,5,-4.33,184516425,60009,475.85,3200,3200,2990,4205,2265,3235,3074.78,0.67,0,-1824,3368,3301,3203,3136,3038,3252,3087,59,970,500,2190,5,1,11800000,365,-3.11,0.43,12,0.51,-994.00,7250.00,5240,20230308,-40.94,2605,20230727,18.81,3585,-13.67,20240103,2990,3.51,20240117,5240,-40.94,20230308,2605,18.81,20230727,0.00,N,014100,500,59 억,,79125,N,N,0,N,00,N
20240117,150309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,-185,5,-5.72,175788795,57180,453.41,3200,3200,2990,4205,2265,3235,3074.31,0.67,0,-1791,3368,3301,3203,3136,3038,3252,3087,59,970,500,2190,5,1,11800000,360,-3.07,0.42,12,0.48,-994.00,7250.00,5240,20230308,-41.79,2605,20230727,17.08,3585,-14.92,20240103,2990,2.01,20240117,5240,-41.79,20230308,2605,17.08,20230727,0.00,N,014100,500,59 억,,79125,N,N,0,N,00,N
20240117,140307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,-145,5,-4.48,92496885,29774,236.10,3200,3200,3050,4205,2265,3235,3106.63,0.67,0,-688,3368,3301,3203,3136,3038,3252,3087,59,970,500,2190,5,1,11800000,365,-3.11,0.43,12,0.25,-994.00,7250.00,5240,20230308,-41.03,2605,20230727,18.62,3585,-13.81,20240103,3050,1.31,20240117,5240,-41.03,20230308,2605,18.62,20230727,0.00,N,014100,500,59 억,,79125,N,N,0,N,00,N
20240117,130308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3110,-125,5,-3.86,44207690,14119,111.96,3200,3200,3105,4205,2265,3235,3131.08,0.67,0,-653,3368,3301,3203,3136,3038,3252,3087,59,970,500,2190,5,1,11800000,367,-3.13,0.43,12,0.12,-994.00,7250.00,5240,20230308,-40.65,2605,20230727,19.39,3585,-13.25,20240103,3080,0.97,20240103,5240,-40.65,20230308,2605,19.39,20230727,0.00,N,014100,500,59 억,,79125,N,N,0,N,00,N
20240117,120308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3120,-115,5,-3.55,32912110,10489,83.17,3200,3200,3115,4205,2265,3235,3137.77,0.67,0,-797,3368,3301,3203,3136,3038,3252,3087,59,970,500,2190,5,1,11800000,368,-3.14,0.43,12,0.09,-994.00,7250.00,5240,20230308,-40.46,2605,20230727,19.77,3585,-12.97,20240103,3080,1.30,20240103,5240,-40.46,20230308,2605,19.77,20230727,0.00,N,014100,500,59 억,,79125,N,N,0,N,00,N
20240117,110309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3135,-100,5,-3.09,24902390,7927,62.86,3200,3200,3115,4205,2265,3235,3141.46,0.67,0,-816,3368,3301,3203,3136,3038,3252,3087,59,970,500,2190,5,1,11800000,370,-3.15,0.43,12,0.07,-994.00,7250.00,5240,20230308,-40.17,2605,20230727,20.35,3585,-12.55,20240103,3080,1.79,20240103,5240,-40.17,20230308,2605,20.35,20230727,0.00,N,014100,500,59 억,,79125,N,N,0,N,00,N
20240117,100307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3125,-110,5,-3.40,15969070,5066,40.17,3200,3200,3120,4205,2265,3235,3152.20,0.67,0,-862,3368,3301,3203,3136,3038,3252,3087,59,970,500,2190,5,1,11800000,369,-3.14,0.43,12,0.04,-994.00,7250.00,5240,20230308,-40.36,2605,20230727,19.96,3585,-12.83,20240103,3080,1.46,20240103,5240,-40.36,20230308,2605,19.96,20230727,0.00,N,014100,500,59 억,,79125,N,N,0,N,00,N
20240117,090308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-85,5,-2.63,1132600,354,2.81,3200,3200,3150,4205,2265,3235,3199.44,0.67,0,-314,3368,3301,3203,3136,3038,3252,3087,59,970,500,2190,5,1,11800000,372,-3.17,0.43,12,0.00,-994.00,7250.00,5240,20230308,-39.89,2605,20230727,20.92,3585,-12.13,20240103,3080,2.27,20240103,5240,-39.89,20230308,2605,20.92,20230727,0.00,N,014100,500,59 억,,79125,N,N,0,N,00,N
20240116,160307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,-5,5,-0.15,40324490,12611,105.14,3240,3270,3105,4210,2270,3240,3197.56,0.68,0,-1535,3320,3280,3260,3220,3200,3270,3210,59,970,500,2200,5,1,11800000,382,-3.25,0.45,12,0.11,-994.00,7250.00,5240,20230308,-38.26,2605,20230727,24.18,3585,-9.76,20240103,3080,5.03,20240103,5240,-38.26,20230308,2605,24.18,20230727,0.00,N,014100,500,59 억,,80627,N,N,0,N,00,N
20240116,150308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3230,-10,5,-0.31,39523690,12363,103.08,3240,3270,3105,4210,2270,3240,3196.93,0.68,0,-1455,3320,3280,3260,3220,3200,3270,3210,59,970,500,2200,5,1,11800000,381,-3.25,0.45,12,0.10,-994.00,7250.00,5240,20230308,-38.36,2605,20230727,23.99,3585,-9.90,20240103,3080,4.87,20240103,5240,-38.36,20230308,2605,23.99,20230727,0.00,N,014100,500,59 억,,80627,N,N,0,N,00,N
20240116,140307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3195,-45,5,-1.39,31622795,9878,82.36,3240,3270,3105,4210,2270,3240,3201.34,0.68,0,-1342,3320,3280,3260,3220,3200,3270,3210,59,970,500,2200,5,1,11800000,377,-3.21,0.44,12,0.08,-994.00,7250.00,5240,20230308,-39.03,2605,20230727,22.65,3585,-10.88,20240103,3080,3.73,20240103,5240,-39.03,20230308,2605,22.65,20230727,0.00,N,014100,500,59 억,,80627,N,N,0,N,00,N
20240116,130307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-25,5,-0.77,28642055,8940,74.54,3240,3270,3105,4210,2270,3240,3203.81,0.68,0,-1323,3320,3280,3260,3220,3200,3270,3210,59,970,500,2200,5,1,11800000,379,-3.23,0.44,12,0.08,-994.00,7250.00,5240,20230308,-38.65,2605,20230727,23.42,3585,-10.32,20240103,3080,4.38,20240103,5240,-38.65,20230308,2605,23.42,20230727,0.00,N,014100,500,59 억,,80627,N,N,0,N,00,N
20240116,120307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3245,5,2,0.15,24103665,7522,62.71,3240,3270,3105,4210,2270,3240,3204.42,0.68,0,-1319,3320,3280,3260,3220,3200,3270,3210,59,970,500,2200,5,1,11800000,383,-3.26,0.45,12,0.06,-994.00,7250.00,5240,20230308,-38.07,2605,20230727,24.57,3585,-9.48,20240103,3080,5.36,20240103,5240,-38.07,20230308,2605,24.57,20230727,0.00,N,014100,500,59 억,,80627,N,N,0,N,00,N
20240116,110307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,-40,5,-1.23,23486720,7331,61.12,3240,3270,3105,4210,2270,3240,3203.75,0.68,0,-1319,3320,3280,3260,3220,3200,3270,3210,59,970,500,2200,5,1,11800000,378,-3.22,0.44,12,0.06,-994.00,7250.00,5240,20230308,-38.93,2605,20230727,22.84,3585,-10.74,20240103,3080,3.90,20240103,5240,-38.93,20230308,2605,22.84,20230727,0.00,N,014100,500,59 억,,80627,N,N,0,N,00,N
20240116,100307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,0,3,0.00,10642195,3277,27.32,3240,3270,3240,4210,2270,3240,3247.54,0.68,0,-1689,3320,3280,3260,3220,3200,3270,3210,59,970,500,2200,5,1,11800000,382,-3.26,0.45,12,0.03,-994.00,7250.00,5240,20230308,-38.17,2605,20230727,24.38,3585,-9.62,20240103,3080,5.19,20240103,5240,-38.17,20230308,2605,24.38,20230727,0.00,N,014100,500,59 억,,80627,N,N,0,N,00,N
20240116,090305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,0,3,0.00,1713960,529,4.41,3240,3240,3240,4210,2270,3240,3240.00,0.68,0,-72,3320,3280,3260,3220,3200,3270,3210,59,970,500,2200,5,1,11800000,382,-3.26,0.45,12,0.00,-994.00,7250.00,5240,20230308,-38.17,2605,20230727,24.38,3585,-9.62,20240103,3080,5.19,20240103,5240,-38.17,20230308,2605,24.38,20230727,0.00,N,014100,500,59 억,,80627,N,N,0,N,00,N
20240115,160306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,-60,5,-1.82,39227135,11994,81.05,3300,3300,3240,4290,2310,3300,3270.56,0.68,0,-214,3436,3367,3326,3257,3216,3347,3237,59,990,500,2240,5,1,11800000,382,-3.26,0.45,12,0.10,-994.00,7250.00,5240,20230308,-38.17,2605,20230727,24.38,3585,-9.62,20240103,3080,5.19,20240103,5240,-38.17,20230308,2605,24.38,20230727,0.00,N,014100,500,59 억,,80820,N,N,0,N,00,N
20240115,150308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3245,-55,5,-1.67,36390065,11119,75.14,3300,3300,3245,4290,2310,3300,3272.75,0.68,0,-175,3436,3367,3326,3257,3216,3347,3237,59,990,500,2240,5,1,11800000,383,-3.26,0.45,12,0.09,-994.00,7250.00,5240,20230308,-38.07,2605,20230727,24.57,3585,-9.48,20240103,3080,5.36,20240103,5240,-38.07,20230308,2605,24.57,20230727,0.00,N,014100,500,59 억,,80820,N,N,0,N,00,N
20240115,140308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,-35,5,-1.06,32930710,10054,67.94,3300,3300,3245,4290,2310,3300,3275.35,0.68,0,-56,3436,3367,3326,3257,3216,3347,3237,59,990,500,2240,5,1,11800000,385,-3.28,0.45,12,0.09,-994.00,7250.00,5240,20230308,-37.69,2605,20230727,25.34,3585,-8.93,20240103,3080,6.01,20240103,5240,-37.69,20230308,2605,25.34,20230727,0.00,N,014100,500,59 억,,80820,N,N,0,N,00,N
20240115,130306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3265,-35,5,-1.06,22788065,6942,46.91,3300,3300,3265,4290,2310,3300,3282.60,0.68,0,231,3436,3367,3326,3257,3216,3347,3237,59,990,500,2240,5,1,11800000,385,-3.28,0.45,12,0.06,-994.00,7250.00,5240,20230308,-37.69,2605,20230727,25.34,3585,-8.93,20240103,3080,6.01,20240103,5240,-37.69,20230308,2605,25.34,20230727,0.00,N,014100,500,59 억,,80820,N,N,0,N,00,N
20240115,120306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,-25,5,-0.76,17265170,5254,35.50,3300,3300,3265,4290,2310,3300,3286.06,0.68,0,231,3436,3367,3326,3257,3216,3347,3237,59,990,500,2240,5,1,11800000,386,-3.29,0.45,12,0.04,-994.00,7250.00,5240,20230308,-37.50,2605,20230727,25.72,3585,-8.65,20240103,3080,6.33,20240103,5240,-37.50,20230308,2605,25.72,20230727,0.00,N,014100,500,59 억,,80820,N,N,0,N,00,N
20240115,110305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,-20,5,-0.61,13093410,3982,26.91,3300,3300,3265,4290,2310,3300,3288.11,0.68,0,226,3436,3367,3326,3257,3216,3347,3237,59,990,500,2240,5,1,11800000,387,-3.30,0.45,12,0.03,-994.00,7250.00,5240,20230308,-37.40,2605,20230727,25.91,3585,-8.51,20240103,3080,6.49,20240103,5240,-37.40,20230308,2605,25.91,20230727,0.00,N,014100,500,59 억,,80820,N,N,0,N,00,N
20240115,100305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,-25,5,-0.76,11699960,3557,24.04,3300,3300,3265,4290,2310,3300,3289.24,0.68,0,337,3436,3367,3326,3257,3216,3347,3237,59,990,500,2240,5,1,11800000,386,-3.29,0.45,12,0.03,-994.00,7250.00,5240,20230308,-37.50,2605,20230727,25.72,3585,-8.65,20240103,3080,6.33,20240103,5240,-37.50,20230308,2605,25.72,20230727,0.00,N,014100,500,59 억,,80820,N,N,0,N,00,N
20240115,090306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,-25,5,-0.76,3396525,1030,6.96,3300,3300,3275,4290,2310,3300,3297.56,0.68,0,-241,3436,3367,3326,3257,3216,3347,3237,59,990,500,2240,5,1,11800000,386,-3.29,0.45,12,0.01,-994.00,7250.00,5240,20230308,-37.50,2605,20230727,25.72,3585,-8.65,20240103,3080,6.33,20240103,5240,-37.50,20230308,2605,25.72,20230727,0.00,N,014100,500,59 억,,80820,N,N,0,N,00,N
20240112,160305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,-95,5,-2.80,48382050,14646,31.65,3380,3395,3285,4410,2380,3395,3303.43,0.69,0,-1107,3515,3455,3405,3345,3295,3450,3340,59,1015,500,2300,5,1,11800000,389,-3.32,0.46,12,0.12,-994.00,7250.00,5240,20230308,-37.02,2605,20230727,26.68,3585,-7.95,20240103,3080,7.14,20240103,5240,-37.02,20230308,2605,26.68,20230727,0.00,N,014100,500,59 억,,81927,N,N,0,N,00,N
20240112,150306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-85,5,-2.50,45357430,13731,29.68,3380,3395,3285,4410,2380,3395,3303.29,0.69,0,-903,3515,3455,3405,3345,3295,3450,3340,59,1015,500,2300,5,1,11800000,391,-3.33,0.46,12,0.12,-994.00,7250.00,5240,20230308,-36.83,2605,20230727,27.06,3585,-7.67,20240103,3080,7.47,20240103,5240,-36.83,20230308,2605,27.06,20230727,0.00,N,014100,500,59 억,,81927,N,N,0,N,00,N
20240112,140306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3300,-95,5,-2.80,36003120,10896,23.55,3380,3395,3285,4410,2380,3395,3304.25,0.69,0,-320,3515,3455,3405,3345,3295,3450,3340,59,1015,500,2300,5,1,11800000,389,-3.32,0.46,12,0.09,-994.00,7250.00,5240,20230308,-37.02,2605,20230727,26.68,3585,-7.95,20240103,3080,7.14,20240103,5240,-37.02,20230308,2605,26.68,20230727,0.00,N,014100,500,59 억,,81927,N,N,0,N,00,N
20240112,130304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3345,-50,5,-1.47,34621255,10478,22.65,3380,3395,3285,4410,2380,3395,3304.19,0.69,0,-193,3515,3455,3405,3345,3295,3450,3340,59,1015,500,2300,5,1,11800000,395,-3.37,0.46,12,0.09,-994.00,7250.00,5240,20230308,-36.16,2605,20230727,28.41,3585,-6.69,20240103,3080,8.60,20240103,5240,-36.16,20230308,2605,28.41,20230727,0.00,N,014100,500,59 억,,81927,N,N,0,N,00,N
20240112,120305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-85,5,-2.50,33479270,10133,21.90,3380,3395,3285,4410,2380,3395,3303.98,0.69,0,-145,3515,3455,3405,3345,3295,3450,3340,59,1015,500,2300,5,1,11800000,391,-3.33,0.46,12,0.09,-994.00,7250.00,5240,20230308,-36.83,2605,20230727,27.06,3585,-7.67,20240103,3080,7.47,20240103,5240,-36.83,20230308,2605,27.06,20230727,0.00,N,014100,500,59 억,,81927,N,N,0,N,00,N
20240112,110304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3290,-105,5,-3.09,28602915,8666,18.73,3380,3380,3285,4410,2380,3395,3300.59,0.69,0,44,3515,3455,3405,3345,3295,3450,3340,59,1015,500,2300,5,1,11800000,388,-3.31,0.45,12,0.07,-994.00,7250.00,5240,20230308,-37.21,2605,20230727,26.30,3585,-8.23,20240103,3080,6.82,20240103,5240,-37.21,20230308,2605,26.30,20230727,0.00,N,014100,500,59 억,,81927,N,N,0,N,00,N
20240112,100305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,-100,5,-2.95,17327725,5240,11.33,3380,3380,3285,4410,2380,3395,3306.82,0.69,0,-295,3515,3455,3405,3345,3295,3450,3340,59,1015,500,2300,5,1,11800000,389,-3.31,0.45,12,0.04,-994.00,7250.00,5240,20230308,-37.12,2605,20230727,26.49,3585,-8.09,20240103,3080,6.98,20240103,5240,-37.12,20230308,2605,26.49,20230727,0.00,N,014100,500,59 억,,81927,N,N,0,N,00,N
20240112,090305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,-70,5,-2.06,902070,267,0.58,3380,3380,3325,4410,2380,3395,3378.54,0.69,0,-38,3515,3455,3405,3345,3295,3450,3340,59,1015,500,2300,5,1,11800000,392,-3.35,0.46,12,0.00,-994.00,7250.00,5240,20230308,-36.55,2605,20230727,27.64,3585,-7.25,20240103,3080,7.95,20240103,5240,-36.55,20230308,2605,27.64,20230727,0.00,N,014100,500,59 억,,81927,N,N,0,N,00,N
20240111,160303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,-35,5,-1.02,153086215,45206,65.73,3395,3465,3355,4455,2405,3430,3386.41,0.66,0,4196,3553,3491,3368,3306,3183,3522,3337,59,1025,500,2330,5,1,11800000,401,-3.42,0.47,12,0.38,-994.00,7250.00,5240,20230308,-35.21,2605,20230727,30.33,3585,-5.30,20240103,3080,10.23,20240103,5240,-35.21,20230308,2605,30.33,20230727,0.00,N,014100,500,59 억,,77528,N,N,0,N,00,N
20240111,150306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,-30,5,-0.87,133696150,39466,57.39,3395,3465,3355,4455,2405,3430,3387.63,0.66,0,4202,3553,3491,3368,3306,3183,3522,3337,59,1025,500,2330,5,1,11800000,401,-3.42,0.47,12,0.33,-994.00,7250.00,5240,20230308,-35.11,2605,20230727,30.52,3585,-5.16,20240103,3080,10.39,20240103,5240,-35.11,20230308,2605,30.52,20230727,0.00,N,014100,500,59 억,,77528,N,N,0,N,00,N
20240111,140304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3390,-40,5,-1.17,127807575,37729,54.86,3395,3465,3355,4455,2405,3430,3387.51,0.66,0,4167,3553,3491,3368,3306,3183,3522,3337,59,1025,500,2330,5,1,11800000,400,-3.41,0.47,12,0.32,-994.00,7250.00,5240,20230308,-35.31,2605,20230727,30.13,3585,-5.44,20240103,3080,10.06,20240103,5240,-35.31,20230308,2605,30.13,20230727,0.00,N,014100,500,59 억,,77528,N,N,0,N,00,N
20240111,130303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3410,-20,5,-0.58,123681875,36512,53.09,3395,3465,3355,4455,2405,3430,3387.43,0.66,0,4288,3553,3491,3368,3306,3183,3522,3337,59,1025,500,2330,5,1,11800000,402,-3.43,0.47,12,0.31,-994.00,7250.00,5240,20230308,-34.92,2605,20230727,30.90,3585,-4.88,20240103,3080,10.71,20240103,5240,-34.92,20230308,2605,30.90,20230727,0.00,N,014100,500,59 억,,77528,N,N,0,N,00,N
20240111,120304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3365,-65,5,-1.90,104364640,30814,44.81,3395,3465,3355,4455,2405,3430,3386.92,0.66,0,4127,3553,3491,3368,3306,3183,3522,3337,59,1025,500,2330,5,1,11800000,397,-3.39,0.46,12,0.26,-994.00,7250.00,5240,20230308,-35.78,2605,20230727,29.17,3585,-6.14,20240103,3080,9.25,20240103,5240,-35.78,20230308,2605,29.17,20230727,0.00,N,014100,500,59 억,,77528,N,N,0,N,00,N
20240111,110306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,-60,5,-1.75,84622605,24948,36.28,3395,3465,3355,4455,2405,3430,3391.96,0.66,0,3370,3553,3491,3368,3306,3183,3522,3337,59,1025,500,2330,5,1,11800000,398,-3.39,0.46,12,0.21,-994.00,7250.00,5240,20230308,-35.69,2605,20230727,29.37,3585,-6.00,20240103,3080,9.42,20240103,5240,-35.69,20230308,2605,29.37,20230727,0.00,N,014100,500,59 억,,77528,N,N,0,N,00,N
20240111,100304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3390,-40,5,-1.17,51507015,15128,22.00,3395,3465,3355,4455,2405,3430,3404.75,0.66,0,1768,3553,3491,3368,3306,3183,3522,3337,59,1025,500,2330,5,1,11800000,400,-3.41,0.47,12,0.13,-994.00,7250.00,5240,20230308,-35.31,2605,20230727,30.13,3585,-5.44,20240103,3080,10.06,20240103,5240,-35.31,20230308,2605,30.13,20230727,0.00,N,014100,500,59 억,,77528,N,N,0,N,00,N
20240111,090304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3430,0,3,0.00,21241785,6255,9.10,3395,3430,3355,4455,2405,3430,3395.96,0.66,0,1043,3553,3491,3368,3306,3183,3522,3337,59,1025,500,2330,5,1,11800000,405,-3.45,0.47,12,0.05,-994.00,7250.00,5240,20230308,-34.54,2605,20230727,31.67,3585,-4.32,20240103,3080,11.36,20240103,5240,-34.54,20230308,2605,31.67,20230727,0.00,N,014100,500,59 억,,77528,N,N,0,N,00,N
20240110,160303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3430,95,2,2.85,222275855,66906,164.95,3340,3430,3245,4335,2335,3335,3322.21,0.66,0,-143,3535,3435,3385,3285,3235,3410,3260,59,1000,500,2260,5,1,11800000,405,-3.45,0.47,12,0.57,-994.00,7250.00,5240,20230308,-34.54,2605,20230727,31.67,3585,-4.32,20240103,3080,11.36,20240103,5240,-34.54,20230308,2605,31.67,20230727,0.00,N,014100,500,59 억,,77306,N,N,0,N,00,N
20240110,150303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,35,2,1.05,208153440,62769,154.75,3340,3400,3245,4335,2335,3335,3316.18,0.66,0,240,3535,3435,3385,3285,3235,3410,3260,59,1000,500,2260,5,1,11800000,398,-3.39,0.46,12,0.53,-994.00,7250.00,5240,20230308,-35.69,2605,20230727,29.37,3585,-6.00,20240103,3080,9.42,20240103,5240,-35.69,20230308,2605,29.37,20230727,0.00,N,014100,500,59 억,,77306,N,N,0,N,00,N
20240110,140304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3385,50,2,1.50,186326965,56325,138.86,3340,3400,3245,4335,2335,3335,3308.07,0.66,0,925,3535,3435,3385,3285,3235,3410,3260,59,1000,500,2260,5,1,11800000,399,-3.41,0.47,12,0.48,-994.00,7250.00,5240,20230308,-35.40,2605,20230727,29.94,3585,-5.58,20240103,3080,9.90,20240103,5240,-35.40,20230308,2605,29.94,20230727,0.00,N,014100,500,59 억,,77306,N,N,0,N,00,N
20240110,130304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3335,0,3,0.00,148732075,45125,111.25,3340,3400,3245,4335,2335,3335,3296.00,0.66,0,1327,3535,3435,3385,3285,3235,3410,3260,59,1000,500,2260,5,1,11800000,394,-3.36,0.46,12,0.38,-994.00,7250.00,5240,20230308,-36.35,2605,20230727,28.02,3585,-6.97,20240103,3080,8.28,20240103,5240,-36.35,20230308,2605,28.02,20230727,0.00,N,014100,500,59 억,,77306,N,N,0,N,00,N
20240110,120303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3330,-5,5,-0.15,104045505,31824,78.46,3340,3360,3245,4335,2335,3335,3269.40,0.66,0,200,3535,3435,3385,3285,3235,3410,3260,59,1000,500,2260,5,1,11800000,393,-3.35,0.46,12,0.27,-994.00,7250.00,5240,20230308,-36.45,2605,20230727,27.83,3585,-7.11,20240103,3080,8.12,20240103,5240,-36.45,20230308,2605,27.83,20230727,0.00,N,014100,500,59 억,,77306,N,N,0,N,00,N
20240110,110304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3345,10,2,0.30,92999135,28479,70.21,3340,3360,3245,4335,2335,3335,3265.53,0.66,0,394,3535,3435,3385,3285,3235,3410,3260,59,1000,500,2260,5,1,11800000,395,-3.37,0.46,12,0.24,-994.00,7250.00,5240,20230308,-36.16,2605,20230727,28.41,3585,-6.69,20240103,3080,8.60,20240103,5240,-36.16,20230308,2605,28.41,20230727,0.00,N,014100,500,59 억,,77306,N,N,0,N,00,N
20240110,100303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3275,-60,5,-1.80,29736775,9080,22.39,3340,3350,3245,4335,2335,3335,3274.98,0.66,0,886,3535,3435,3385,3285,3235,3410,3260,59,1000,500,2260,5,1,11800000,386,-3.29,0.45,12,0.08,-994.00,7250.00,5240,20230308,-37.50,2605,20230727,25.72,3585,-8.65,20240103,3080,6.33,20240103,5240,-37.50,20230308,2605,25.72,20230727,0.00,N,014100,500,59 억,,77306,N,N,0,N,00,N
20240110,090303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,15,2,0.45,1386300,415,1.02,3340,3350,3340,4335,2335,3335,3340.48,0.66,0,0,3535,3435,3385,3285,3235,3410,3260,59,1000,500,2260,5,1,11800000,395,-3.37,0.46,12,0.00,-994.00,7250.00,5240,20230308,-36.07,2605,20230727,28.60,3585,-6.56,20240103,3080,8.77,20240103,5240,-36.07,20230308,2605,28.60,20230727,0.00,N,014100,500,59 억,,77306,N,N,0,N,00,N
20240109,160303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3335,-25,5,-0.74,137362525,40561,98.57,3360,3485,3335,4365,2355,3360,3386.83,0.64,0,1520,3520,3440,3345,3265,3170,3480,3305,59,1005,500,2280,5,1,11800000,394,-3.36,0.46,12,0.34,-994.00,7250.00,5240,20230308,-36.35,2605,20230727,28.02,3585,-6.97,20240103,3080,8.28,20240103,5240,-36.35,20230308,2605,28.02,20230727,0.00,N,014100,500,59 억,,75816,N,N,0,N,00,N
20240109,150304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,-10,5,-0.30,123588055,36438,88.55,3360,3485,3345,4365,2355,3360,3392.08,0.64,0,1578,3520,3440,3345,3265,3170,3480,3305,59,1005,500,2280,5,1,11800000,395,-3.37,0.46,12,0.31,-994.00,7250.00,5240,20230308,-36.07,2605,20230727,28.60,3585,-6.56,20240103,3080,8.77,20240103,5240,-36.07,20230308,2605,28.60,20230727,0.00,N,014100,500,59 억,,75816,N,N,0,N,00,N
20240109,140302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3360,0,3,0.00,118840765,35022,85.11,3360,3485,3345,4365,2355,3360,3393.69,0.64,0,1655,3520,3440,3345,3265,3170,3480,3305,59,1005,500,2280,5,1,11800000,396,-3.38,0.46,12,0.30,-994.00,7250.00,5240,20230308,-35.88,2605,20230727,28.98,3585,-6.28,20240103,3080,9.09,20240103,5240,-35.88,20230308,2605,28.98,20230727,0.00,N,014100,500,59 억,,75816,N,N,0,N,00,N
20240109,130303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,-10,5,-0.30,117630105,34661,84.23,3360,3485,3345,4365,2355,3360,3394.12,0.64,0,1553,3520,3440,3345,3265,3170,3480,3305,59,1005,500,2280,5,1,11800000,395,-3.37,0.46,12,0.29,-994.00,7250.00,5240,20230308,-36.07,2605,20230727,28.60,3585,-6.56,20240103,3080,8.77,20240103,5240,-36.07,20230308,2605,28.60,20230727,0.00,N,014100,500,59 억,,75816,N,N,0,N,00,N
20240109,120305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3430,70,2,2.08,97150770,28567,69.42,3360,3485,3360,4365,2355,3360,3401.37,0.64,0,565,3520,3440,3345,3265,3170,3480,3305,59,1005,500,2280,5,1,11800000,405,-3.45,0.47,12,0.24,-994.00,7250.00,5240,20230308,-34.54,2605,20230727,31.67,3585,-4.32,20240103,3080,11.36,20240103,5240,-34.54,20230308,2605,31.67,20230727,0.00,N,014100,500,59 억,,75816,N,N,0,N,00,N
20240109,110303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3435,75,2,2.23,55176175,16274,39.55,3360,3485,3360,4365,2355,3360,3391.20,0.64,0,944,3520,3440,3345,3265,3170,3480,3305,59,1005,500,2280,5,1,11800000,405,-3.46,0.47,12,0.14,-994.00,7250.00,5240,20230308,-34.45,2605,20230727,31.86,3585,-4.18,20240103,3080,11.53,20240103,5240,-34.45,20230308,2605,31.86,20230727,0.00,N,014100,500,59 억,,75816,N,N,0,N,00,N
20240109,100303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,40,2,1.19,31801965,9423,22.90,3360,3485,3360,4365,2355,3360,3375.58,0.64,0,318,3520,3440,3345,3265,3170,3480,3305,59,1005,500,2280,5,1,11800000,401,-3.42,0.47,12,0.08,-994.00,7250.00,5240,20230308,-35.11,2605,20230727,30.52,3585,-5.16,20240103,3080,10.39,20240103,5240,-35.11,20230308,2605,30.52,20230727,0.00,N,014100,500,59 억,,75816,N,N,0,N,00,N
20240109,090303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3360,0,3,0.00,4660890,1387,3.37,3360,3375,3360,4365,2355,3360,3360.57,0.64,0,49,3520,3440,3345,3265,3170,3480,3305,59,1005,500,2280,5,1,11800000,396,-3.38,0.46,12,0.01,-994.00,7250.00,5240,20230308,-35.88,2605,20230727,28.98,3585,-6.28,20240103,3080,9.09,20240103,5240,-35.88,20230308,2605,28.98,20230727,0.00,N,014100,500,59 억,,75816,N,N,0,N,00,N
20240108,160303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3360,35,2,1.05,137277015,41118,60.88,3330,3425,3250,4320,2330,3325,3338.59,0.62,0,2237,3558,3441,3353,3236,3148,3397,3192,59,995,500,2260,5,1,11800000,396,-3.38,0.46,12,0.35,-994.00,7250.00,5240,20230308,-35.88,2605,20230727,28.98,3585,-6.28,20240103,3080,9.09,20240103,5240,-35.88,20230308,2605,28.98,20230727,0.00,N,014100,500,59 억,,73579,N,N,0,N,00,N
20240108,150303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3355,30,2,0.90,122831680,36818,54.52,3330,3425,3250,4320,2330,3325,3336.19,0.62,0,2430,3558,3441,3353,3236,3148,3397,3192,59,995,500,2260,5,1,11800000,396,-3.38,0.46,12,0.31,-994.00,7250.00,5240,20230308,-35.97,2605,20230727,28.79,3585,-6.42,20240103,3080,8.93,20240103,5240,-35.97,20230308,2605,28.79,20230727,0.00,N,014100,500,59 억,,73579,N,N,0,N,00,N
20240108,140303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,45,2,1.35,119565405,35849,53.08,3330,3425,3250,4320,2330,3325,3335.26,0.62,0,2426,3558,3441,3353,3236,3148,3397,3192,59,995,500,2260,5,1,11800000,398,-3.39,0.46,12,0.30,-994.00,7250.00,5240,20230308,-35.69,2605,20230727,29.37,3585,-6.00,20240103,3080,9.42,20240103,5240,-35.69,20230308,2605,29.37,20230727,0.00,N,014100,500,59 억,,73579,N,N,0,N,00,N
20240108,130302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,45,2,1.35,101411845,30415,45.03,3330,3425,3250,4320,2330,3325,3334.28,0.62,0,2090,3558,3441,3353,3236,3148,3397,3192,59,995,500,2260,5,1,11800000,398,-3.39,0.46,12,0.26,-994.00,7250.00,5240,20230308,-35.69,2605,20230727,29.37,3585,-6.00,20240103,3080,9.42,20240103,5240,-35.69,20230308,2605,29.37,20230727,0.00,N,014100,500,59 억,,73579,N,N,0,N,00,N
20240108,120303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,45,2,1.35,84341165,25327,37.50,3330,3425,3250,4320,2330,3325,3330.09,0.62,0,1730,3558,3441,3353,3236,3148,3397,3192,59,995,500,2260,5,1,11800000,398,-3.39,0.46,12,0.21,-994.00,7250.00,5240,20230308,-35.69,2605,20230727,29.37,3585,-6.00,20240103,3080,9.42,20240103,5240,-35.69,20230308,2605,29.37,20230727,0.00,N,014100,500,59 억,,73579,N,N,0,N,00,N
20240108,110303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,50,2,1.50,76893910,23100,34.20,3330,3425,3250,4320,2330,3325,3328.74,0.62,0,1661,3558,3441,3353,3236,3148,3397,3192,59,995,500,2260,5,1,11800000,398,-3.40,0.47,12,0.20,-994.00,7250.00,5240,20230308,-35.59,2605,20230727,29.56,3585,-5.86,20240103,3080,9.58,20240103,5240,-35.59,20230308,2605,29.56,20230727,0.00,N,014100,500,59 억,,73579,N,N,0,N,00,N
20240108,100305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3345,20,2,0.60,67202295,20200,29.91,3330,3425,3250,4320,2330,3325,3326.85,0.62,0,1259,3558,3441,3353,3236,3148,3397,3192,59,995,500,2260,5,1,11800000,395,-3.37,0.46,12,0.17,-994.00,7250.00,5240,20230308,-36.16,2605,20230727,28.41,3585,-6.69,20240103,3080,8.60,20240103,5240,-36.16,20230308,2605,28.41,20230727,0.00,N,014100,500,59 억,,73579,N,N,0,N,00,N
20240108,090302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,15,2,0.45,9193345,2763,4.09,3330,3355,3325,4320,2330,3325,3327.32,0.62,0,201,3558,3441,3353,3236,3148,3397,3192,59,995,500,2260,5,1,11800000,394,-3.36,0.46,12,0.02,-994.00,7250.00,5240,20230308,-36.26,2605,20230727,28.21,3585,-6.83,20240103,3080,8.44,20240103,5240,-36.26,20230308,2605,28.21,20230727,0.00,N,014100,500,59 억,,73579,N,N,0,N,00,N
20240105,160302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3325,-85,5,-2.49,220253165,65936,43.59,3380,3470,3265,4430,2390,3410,3340.34,0.61,0,1885,3740,3575,3395,3230,3050,3485,3140,59,1020,500,2310,5,1,11800000,392,-3.35,0.46,12,0.56,-994.00,7250.00,5240,20230308,-36.55,2605,20230727,27.64,3585,-7.25,20240103,3080,7.95,20240103,5240,-36.55,20230308,2605,27.64,20230727,0.00,N,014100,500,59 억,,71687,N,N,0,N,00,N
20240105,150302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3295,-115,5,-3.37,207318185,61996,40.98,3380,3470,3265,4430,2390,3410,3343.99,0.61,0,1838,3740,3575,3395,3230,3050,3485,3140,59,1020,500,2310,5,1,11800000,389,-3.31,0.45,12,0.53,-994.00,7250.00,5240,20230308,-37.12,2605,20230727,26.49,3585,-8.09,20240103,3080,6.98,20240103,5240,-37.12,20230308,2605,26.49,20230727,0.00,N,014100,500,59 억,,71687,N,N,0,N,00,N
20240105,140302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,-125,5,-3.67,183120325,54615,36.10,3380,3470,3285,4430,2390,3410,3352.87,0.61,0,3181,3740,3575,3395,3230,3050,3485,3140,59,1020,500,2310,5,1,11800000,388,-3.30,0.45,12,0.46,-994.00,7250.00,5240,20230308,-37.31,2605,20230727,26.10,3585,-8.37,20240103,3080,6.66,20240103,5240,-37.31,20230308,2605,26.10,20230727,0.00,N,014100,500,59 억,,71687,N,N,0,N,00,N
20240105,130302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3310,-100,5,-2.93,155523605,46246,30.57,3380,3470,3285,4430,2390,3410,3362.90,0.61,0,3097,3740,3575,3395,3230,3050,3485,3140,59,1020,500,2310,5,1,11800000,391,-3.33,0.46,12,0.39,-994.00,7250.00,5240,20230308,-36.83,2605,20230727,27.06,3585,-7.67,20240103,3080,7.47,20240103,5240,-36.83,20230308,2605,27.06,20230727,0.00,N,014100,500,59 억,,71687,N,N,0,N,00,N
20240105,120302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3305,-105,5,-3.08,114732645,33925,22.43,3380,3470,3305,4430,2390,3410,3381.90,0.61,0,2889,3740,3575,3395,3230,3050,3485,3140,59,1020,500,2310,5,1,11800000,390,-3.32,0.46,12,0.29,-994.00,7250.00,5240,20230308,-36.93,2605,20230727,26.87,3585,-7.81,20240103,3080,7.31,20240103,5240,-36.93,20230308,2605,26.87,20230727,0.00,N,014100,500,59 억,,71687,N,N,0,N,00,N
20240105,110301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,-10,5,-0.29,70774755,20866,13.79,3380,3470,3320,4430,2390,3410,3391.81,0.61,0,2445,3740,3575,3395,3230,3050,3485,3140,59,1020,500,2310,5,1,11800000,401,-3.42,0.47,12,0.18,-994.00,7250.00,5240,20230308,-35.11,2605,20230727,30.52,3585,-5.16,20240103,3080,10.39,20240103,5240,-35.11,20230308,2605,30.52,20230727,0.00,N,014100,500,59 억,,71687,N,N,0,N,00,N
20240105,100304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3375,-35,5,-1.03,60805415,17906,11.84,3380,3470,3320,4430,2390,3410,3395.76,0.61,0,2370,3740,3575,3395,3230,3050,3485,3140,59,1020,500,2310,5,1,11800000,398,-3.40,0.47,12,0.15,-994.00,7250.00,5240,20230308,-35.59,2605,20230727,29.56,3585,-5.86,20240103,3080,9.58,20240103,5240,-35.59,20230308,2605,29.56,20230727,0.00,N,014100,500,59 억,,71687,N,N,0,N,00,N
20240105,090302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3350,-60,5,-1.76,10574565,3132,2.07,3380,3385,3320,4430,2390,3410,3375.61,0.61,0,-525,3740,3575,3395,3230,3050,3485,3140,59,1020,500,2310,5,1,11800000,395,-3.37,0.46,12,0.03,-994.00,7250.00,5240,20230308,-36.07,2605,20230727,28.60,3585,-6.56,20240103,3080,8.77,20240103,5240,-36.07,20230308,2605,28.60,20230727,0.00,N,014100,500,59 억,,71687,N,N,0,N,00,N
20240104,160300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3410,-50,5,-1.45,514923645,150503,27.89,3465,3560,3215,4495,2425,3460,3421.40,0.60,0,1215,3880,3670,3375,3165,2870,3775,3270,59,1035,500,2350,5,1,11800000,402,-3.43,0.47,12,1.28,-994.00,7250.00,5240,20230308,-34.92,2605,20230727,30.90,3585,-4.88,20240103,3080,10.71,20240103,5240,-34.92,20230308,2605,30.90,20230727,0.00,N,014100,500,59 억,,70471,N,N,0,N,00,N
20240104,150302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,40,2,1.16,334050920,97991,18.16,3465,3560,3215,4495,2425,3460,3408.99,0.60,0,1528,3880,3670,3375,3165,2870,3775,3270,59,1035,500,2350,5,1,11800000,413,-3.52,0.48,12,0.83,-994.00,7250.00,5240,20230308,-33.21,2605,20230727,34.36,3585,-2.37,20240103,3080,13.64,20240103,5240,-33.21,20230308,2605,34.36,20230727,0.00,N,014100,500,59 억,,70471,N,N,0,N,00,N
20240104,140302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3395,-65,5,-1.88,263610560,77681,14.39,3465,3560,3215,4495,2425,3460,3393.49,0.60,0,1432,3880,3670,3375,3165,2870,3775,3270,59,1035,500,2350,5,1,11800000,401,-3.42,0.47,12,0.66,-994.00,7250.00,5240,20230308,-35.21,2605,20230727,30.33,3585,-5.30,20240103,3080,10.23,20240103,5240,-35.21,20230308,2605,30.33,20230727,0.00,N,014100,500,59 억,,70471,N,N,0,N,00,N
20240104,130302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,-90,5,-2.60,218620915,64465,11.94,3465,3560,3215,4495,2425,3460,3391.29,0.60,0,611,3880,3670,3375,3165,2870,3775,3270,59,1035,500,2350,5,1,11800000,398,-3.39,0.46,12,0.55,-994.00,7250.00,5240,20230308,-35.69,2605,20230727,29.37,3585,-6.00,20240103,3080,9.42,20240103,5240,-35.69,20230308,2605,29.37,20230727,0.00,N,014100,500,59 억,,70471,N,N,0,N,00,N
20240104,120301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3390,-70,5,-2.02,212458845,62643,11.61,3465,3560,3215,4495,2425,3460,3391.56,0.60,0,492,3880,3670,3375,3165,2870,3775,3270,59,1035,500,2350,5,1,11800000,400,-3.41,0.47,12,0.53,-994.00,7250.00,5240,20230308,-35.31,2605,20230727,30.13,3585,-5.44,20240103,3080,10.06,20240103,5240,-35.31,20230308,2605,30.13,20230727,0.00,N,014100,500,59 억,,70471,N,N,0,N,00,N
20240104,110300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3380,-80,5,-2.31,186650135,55057,10.20,3465,3560,3215,4495,2425,3460,3390.10,0.60,0,311,3880,3670,3375,3165,2870,3775,3270,59,1035,500,2350,5,1,11800000,399,-3.40,0.47,12,0.47,-994.00,7250.00,5240,20230308,-35.50,2605,20230727,29.75,3585,-5.72,20240103,3080,9.74,20240103,5240,-35.50,20230308,2605,29.75,20230727,0.00,N,014100,500,59 억,,70471,N,N,0,N,00,N
20240104,100301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,-120,5,-3.47,158332155,46642,8.64,3465,3560,3215,4495,2425,3460,3394.60,0.60,0,-106,3880,3670,3375,3165,2870,3775,3270,59,1035,500,2350,5,1,11800000,394,-3.36,0.46,12,0.40,-994.00,7250.00,5240,20230308,-36.26,2605,20230727,28.21,3585,-6.83,20240103,3080,8.44,20240103,5240,-36.26,20230308,2605,28.21,20230727,0.00,N,014100,500,59 억,,70471,N,N,0,N,00,N
20240104,090302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-245,5,-7.08,62200005,18145,3.36,3465,3560,3215,4495,2425,3460,3427.91,0.60,0,1538,3880,3670,3375,3165,2870,3775,3270,59,1035,500,2350,5,1,11800000,379,-3.23,0.44,12,0.15,-994.00,7250.00,5240,20230308,-38.65,2605,20230727,23.42,3585,-10.32,20240103,3080,4.38,20240103,5240,-38.65,20230308,2605,23.42,20230727,0.00,N,014100,500,59 억,,70471,Y,N,0,N,00,N
20240103,160300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,310,2,9.84,1821126980,533272,1193.62,3105,3585,3080,4095,2205,3150,3415.73,0.66,0,-7733,3273,3211,3148,3086,3023,3180,3055,59,945,500,2140,5,1,11800000,408,-3.48,0.48,12,4.52,-994.00,7250.00,5240,20230308,-33.97,2605,20230727,32.82,3585,-3.49,20240103,3080,12.34,20240103,5240,-33.97,20230308,2605,32.82,20230727,0.00,N,014100,500,59 억,,78234,N,N,0,N,00,N
20240103,150300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3390,240,2,7.62,1760646055,515731,1154.35,3105,3585,3080,4095,2205,3150,3414.82,0.66,0,-7894,3273,3211,3148,3086,3023,3180,3055,59,945,500,2140,5,1,11800000,400,-3.41,0.47,12,4.37,-994.00,7250.00,5240,20230308,-35.31,2605,20230727,30.13,3585,-5.44,20240103,3080,10.06,20240103,5240,-35.31,20230308,2605,30.13,20230727,0.00,N,014100,500,59 억,,78234,N,N,0,N,00,N
20240103,140259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3340,190,2,6.03,1695605715,496429,1111.15,3105,3585,3080,4095,2205,3150,3416.58,0.66,0,-6302,3273,3211,3148,3086,3023,3180,3055,59,945,500,2140,5,1,11800000,394,-3.36,0.46,12,4.21,-994.00,7250.00,5240,20230308,-36.26,2605,20230727,28.21,3585,-6.83,20240103,3080,8.44,20240103,5240,-36.26,20230308,2605,28.21,20230727,0.00,N,014100,500,59 억,,78234,N,N,0,N,00,N
20240103,130300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3405,255,2,8.10,1393079370,406866,910.68,3105,3585,3080,4095,2205,3150,3425.16,0.66,0,-7413,3273,3211,3148,3086,3023,3180,3055,59,945,500,2140,5,1,11800000,402,-3.43,0.47,12,3.45,-994.00,7250.00,5240,20230308,-35.02,2605,20230727,30.71,3585,-5.02,20240103,3080,10.55,20240103,5240,-35.02,20230308,2605,30.71,20230727,0.00,N,014100,500,59 억,,78234,N,N,0,N,00,N
20240103,120302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,265,2,8.41,72199480,22611,50.61,3105,3415,3080,4095,2205,3150,3196.89,0.66,0,-634,3273,3211,3148,3086,3023,3180,3055,59,945,500,2140,5,1,11800000,403,-3.44,0.47,12,0.19,-994.00,7250.00,5240,20230308,-34.83,2605,20230727,31.09,3415,0.00,20240103,3080,10.88,20240103,5240,-34.83,20230308,2605,31.09,20230727,0.00,N,014100,500,59 억,,78234,Y,N,0,N,00,N
20240103,110300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3110,-40,5,-1.27,23628325,7592,16.99,3105,3120,3080,4095,2205,3150,3100.35,0.66,0,715,3273,3211,3148,3086,3023,3180,3055,59,945,500,2140,5,1,11800000,367,-3.13,0.43,12,0.06,-994.00,7250.00,5240,20230308,-40.65,2605,20230727,19.39,3210,-3.12,20240102,3080,0.97,20240103,5240,-40.65,20230308,2605,19.39,20230727,0.00,N,014100,500,59 억,,78234,N,N,0,N,00,N
20240103,100259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3110,-40,5,-1.27,20263805,6509,14.57,3105,3120,3080,4095,2205,3150,3098.89,0.66,0,659,3273,3211,3148,3086,3023,3180,3055,59,945,500,2140,5,1,11800000,367,-3.13,0.43,12,0.06,-994.00,7250.00,5240,20230308,-40.65,2605,20230727,19.39,3210,-3.12,20240102,3080,0.97,20240103,5240,-40.65,20230308,2605,19.39,20230727,0.00,N,014100,500,59 억,,78234,N,N,0,N,00,N
20240103,090259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3105,-45,5,-1.43,12927375,4137,9.26,3105,3105,3105,4095,2205,3150,3105.00,0.66,0,322,3273,3211,3148,3086,3023,3180,3055,59,945,500,2140,5,1,11800000,366,-3.12,0.43,12,0.04,-994.00,7250.00,5240,20230308,-40.74,2605,20230727,19.19,3210,-3.27,20240102,3085,0.65,20240102,5240,-40.74,20230308,2605,19.19,20230727,0.00,N,014100,500,59 억,,78234,N,N,0,N,00,N
20240102,160259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3150,-90,5,-2.78,139839145,44676,349.22,3190,3210,3085,4210,2270,3240,3130.03,0.66,0,52,3300,3270,3210,3180,3120,3285,3195,59,970,500,2200,5,1,11800000,372,-3.17,0.43,12,0.38,-994.00,7250.00,5240,20230308,-39.89,2605,20230727,20.92,3210,-1.87,20240102,3085,2.11,20240102,5240,-39.89,20230308,2605,20.92,20230727,0.00,N,014100,500,59 억,,78182,N,N,0,N,00,N
20240102,150259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3135,-105,5,-3.24,133608080,42692,333.71,3190,3210,3085,4210,2270,3240,3129.58,0.66,0,44,3300,3270,3210,3180,3120,3285,3195,59,970,500,2200,5,1,11800000,370,-3.15,0.43,12,0.36,-994.00,7250.00,5240,20230308,-40.17,2605,20230727,20.35,3210,-2.34,20240102,3085,1.62,20240102,5240,-40.17,20230308,2605,20.35,20230727,0.00,N,014100,500,59 억,,78182,N,N,0,N,00,N
20240102,140300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3135,-105,5,-3.24,83417365,26630,208.16,3190,3210,3085,4210,2270,3240,3132.46,0.66,0,3836,3300,3270,3210,3180,3120,3285,3195,59,970,500,2200,5,1,11800000,370,-3.15,0.43,12,0.23,-994.00,7250.00,5240,20230308,-40.17,2605,20230727,20.35,3210,-2.34,20240102,3085,1.62,20240102,5240,-40.17,20230308,2605,20.35,20230727,0.00,N,014100,500,59 억,,78182,N,N,0,N,00,N
20240102,130259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3130,-110,5,-3.40,62774920,20019,156.48,3190,3210,3085,4210,2270,3240,3135.77,0.66,0,2765,3300,3270,3210,3180,3120,3285,3195,59,970,500,2200,5,1,11800000,369,-3.15,0.43,12,0.17,-994.00,7250.00,5240,20230308,-40.27,2605,20230727,20.15,3210,-2.49,20240102,3085,1.46,20240102,5240,-40.27,20230308,2605,20.15,20230727,0.00,N,014100,500,59 억,,78182,N,N,0,N,00,N
20240102,120259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3100,-140,5,-4.32,53924830,17183,134.32,3190,3210,3085,4210,2270,3240,3138.27,0.66,0,3375,3300,3270,3210,3180,3120,3285,3195,59,970,500,2200,5,1,11800000,366,-3.12,0.43,12,0.15,-994.00,7250.00,5240,20230308,-40.84,2605,20230727,19.00,3210,-3.43,20240102,3085,0.49,20240102,5240,-40.84,20230308,2605,19.00,20230727,0.00,N,014100,500,59 억,,78182,N,N,0,N,00,N
20240102,110259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3125,-115,5,-3.55,42781275,13602,106.32,3190,3210,3085,4210,2270,3240,3145.22,0.66,0,3445,3300,3270,3210,3180,3120,3285,3195,59,970,500,2200,5,1,11800000,369,-3.14,0.43,12,0.12,-994.00,7250.00,5240,20230308,-40.36,2605,20230727,19.96,3210,-2.65,20240102,3085,1.30,20240102,5240,-40.36,20230308,2605,19.96,20230727,0.00,N,014100,500,59 억,,78182,N,N,0,N,00,N
20240102,100255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3210,-30,5,-0.93,5403905,1693,13.23,3190,3210,3185,4210,2270,3240,3191.91,0.66,0,-30,3300,3270,3210,3180,3120,3285,3195,59,970,500,2200,5,1,11800000,379,-3.23,0.44,12,0.01,-994.00,7250.00,5240,20230308,-38.74,2605,20230727,23.22,3210,0.00,20240102,3185,0.78,20240102,5240,-38.74,20230308,2605,23.22,20230727,0.00,N,014100,500,59 억,,78182,N,N,0,N,00,N
20240102,090253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3240,0,3,0.00,0,0,0.00,0,0,0,4210,2270,3240,0.00,0.66,0,0,3300,3270,3210,3180,3120,3285,3195,59,970,500,2200,5,1,11800000,382,-3.26,0.45,12,0.00,-994.00,7250.00,5240,20230308,-38.17,2605,20230727,24.38,0,0.00,0,0,0.00,0,5240,-38.17,20230308,2605,24.38,20230727,0.00,N,014100,500,59 억,,78182,N,N,0,N,00,N