KissMeData/014100/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	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
3	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
4	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
5	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
6	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
7	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
8	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
9	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
10	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
11	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
12	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
13	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
14	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
15	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
16	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
17	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
18	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
19	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
20	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
21	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
22	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
23	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
24	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
25	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
26	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
27	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
28	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
29	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
30	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
31	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
32	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
33	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
34	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
35	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
36	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
37	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
38	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
39	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
40	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
41	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
42	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
43	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
44	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
45	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
46	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
47	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
48	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
49	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
50	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
51	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
52	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
53	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
54	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
55	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
56	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
57	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
58	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
59	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
60	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
61	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
62	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
63	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
64	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
65	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
66	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
67	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
68	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
69	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
70	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
71	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
72	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
73	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
74	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
75	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
76	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
77	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
78	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
79	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
80	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
81	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
82	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
83	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
84	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
85	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
86	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
87	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
88	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
89	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
90	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
91	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
92	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
93	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
94	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
95	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
96	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
97	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
98	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
99	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
100	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
101	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
102	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
103	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
104	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
105	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
106	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
107	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
108	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
109	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
110	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
111	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
112	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
113	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
114	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
115	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
116	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
117	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