KissMeData/357550/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	121217	57	100.00	KOSDAQ		화학	N	N	N	N		N	52400	300	2	0.58	297072600	5658	34.65	51700	53200	51600	67700	36500	52100	52504.88	0.91	0	941	54233	53166	52433	51366	50633	52800	51000	27	15600	500	33340	100	1	5455000	2858	66.58	9.31	12	0.10	787.00	5629.00	80900	20230621	-35.23	24400	20230119	114.75	58000	-9.66	20240111	51600	1.55	20240123	80900	-35.23	20230621	24700	112.15	20230125	2.53	N	357550	500	27 억		49585	N	N	0	N	00	N
3	20240123	111211	57	100.00	KOSDAQ		화학	N	N	N	N		N	53100	1000	2	1.92	237297200	4525	27.71	51700	53200	51600	67700	36500	52100	52441.37	0.91	0	1049	54233	53166	52433	51366	50633	52800	51000	27	15600	500	33340	100	1	5455000	2897	67.47	9.43	12	0.08	787.00	5629.00	80900	20230621	-34.36	24400	20230119	117.62	58000	-8.45	20240111	51600	2.91	20240123	80900	-34.36	20230621	24700	114.98	20230125	2.53	N	357550	500	27 억		49585	N	N	0	N	00	N
4	20240123	101212	57	100.00	KOSDAQ		화학	N	N	N	N		N	53100	1000	2	1.92	162460100	3108	19.04	51700	53200	51600	67700	36500	52100	52271.59	0.91	0	798	54233	53166	52433	51366	50633	52800	51000	27	15600	500	33340	100	1	5455000	2897	67.47	9.43	12	0.06	787.00	5629.00	80900	20230621	-34.36	24400	20230119	117.62	58000	-8.45	20240111	51600	2.91	20240123	80900	-34.36	20230621	24700	114.98	20230125	2.53	N	357550	500	27 억		49585	N	N	0	N	00	N
5	20240123	091212	57	100.00	KOSDAQ		화학	N	N	N	N		N	51900	-200	5	-0.38	34544100	667	4.09	51700	53000	51600	67700	36500	52100	51790.25	0.91	0	-112	54233	53166	52433	51366	50633	52800	51000	27	15600	500	33340	100	1	5455000	2831	65.95	9.22	12	0.01	787.00	5629.00	80900	20230621	-35.85	24400	20230119	112.70	58000	-10.52	20240111	51600	0.58	20240123	80900	-35.85	20230621	24700	110.12	20230125	2.53	N	357550	500	27 억		49585	N	N	0	N	00	N
6	20240119	161204	57	100.00	KOSDAQ		화학	N	N	N	N		N	53500	-700	5	-1.29	425163300	7910	95.94	54200	54900	53100	70400	38000	54200	53750.10	0.91	0	-1649	55533	54866	54033	53366	52533	55200	53700	27	16200	500	34680	100	1	5455000	2918	67.98	9.50	12	0.15	787.00	5629.00	80900	20230621	-33.87	24400	20230119	119.26	58000	-7.76	20240111	52500	1.90	20240104	80900	-33.87	20230621	24400	119.26	20230119	2.55	N	357550	500	27 억		49827	N	N	0	N	00	N
7	20240119	151208	57	100.00	KOSDAQ		화학	N	N	N	N		N	53500	-700	5	-1.29	384940800	7157	86.80	54200	54900	53100	70400	38000	54200	53785.22	0.91	0	-1467	55533	54866	54033	53366	52533	55200	53700	27	16200	500	34680	100	1	5455000	2918	67.98	9.50	12	0.13	787.00	5629.00	80900	20230621	-33.87	24400	20230119	119.26	58000	-7.76	20240111	52500	1.90	20240104	80900	-33.87	20230621	24400	119.26	20230119	2.55	N	357550	500	27 억		49827	N	N	0	N	00	N
8	20240119	141204	57	100.00	KOSDAQ		화학	N	N	N	N		N	53300	-900	5	-1.66	323352200	6002	72.80	54200	54900	53300	70400	38000	54200	53874.08	0.91	0	-804	55533	54866	54033	53366	52533	55200	53700	27	16200	500	34680	100	1	5455000	2908	67.73	9.47	12	0.11	787.00	5629.00	80900	20230621	-34.12	24400	20230119	118.44	58000	-8.10	20240111	52500	1.52	20240104	80900	-34.12	20230621	24400	118.44	20230119	2.55	N	357550	500	27 억		49827	N	N	0	N	00	N
9	20240119	131205	57	100.00	KOSDAQ		화학	N	N	N	N		N	54000	-200	5	-0.37	263011000	4877	59.15	54200	54900	53300	70400	38000	54200	53928.85	0.91	0	-454	55533	54866	54033	53366	52533	55200	53700	27	16200	500	34680	100	1	5455000	2946	68.61	9.59	12	0.09	787.00	5629.00	80900	20230621	-33.25	24400	20230119	121.31	58000	-6.90	20240111	52500	2.86	20240104	80900	-33.25	20230621	24400	121.31	20230119	2.55	N	357550	500	27 억		49827	N	N	0	N	00	N
10	20240119	121210	57	100.00	KOSDAQ		화학	N	N	N	N		N	53400	-800	5	-1.48	186675100	3458	41.94	54200	54900	53400	70400	38000	54200	53983.55	0.91	0	-267	55533	54866	54033	53366	52533	55200	53700	27	16200	500	34680	100	1	5455000	2913	67.85	9.49	12	0.06	787.00	5629.00	80900	20230621	-33.99	24400	20230119	118.85	58000	-7.93	20240111	52500	1.71	20240104	80900	-33.99	20230621	24400	118.85	20230119	2.55	N	357550	500	27 억		49827	N	N	0	N	00	N
11	20240119	111209	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	-400	5	-0.74	139539700	2577	31.26	54200	54900	53600	70400	38000	54200	54148.12	0.91	0	-140	55533	54866	54033	53366	52533	55200	53700	27	16200	500	34680	100	1	5455000	2935	68.36	9.56	12	0.05	787.00	5629.00	80900	20230621	-33.50	24400	20230119	120.49	58000	-7.24	20240111	52500	2.48	20240104	80900	-33.50	20230621	24400	120.49	20230119	2.55	N	357550	500	27 억		49827	N	N	0	N	00	N
12	20240119	101212	57	100.00	KOSDAQ		화학	N	N	N	N		N	53700	-500	5	-0.92	93876000	1730	20.98	54200	54900	53700	70400	38000	54200	54263.58	0.91	0	291	55533	54866	54033	53366	52533	55200	53700	27	16200	500	34680	100	1	5455000	2929	68.23	9.54	12	0.03	787.00	5629.00	80900	20230621	-33.62	24400	20230119	120.08	58000	-7.41	20240111	52500	2.29	20240104	80900	-33.62	20230621	24400	120.08	20230119	2.55	N	357550	500	27 억		49827	N	N	0	N	00	N
13	20240119	091206	57	100.00	KOSDAQ		화학	N	N	N	N		N	54700	500	2	0.92	21363700	391	4.74	54200	54700	54200	70400	38000	54200	54638.62	0.91	0	-16	55533	54866	54033	53366	52533	55200	53700	27	16200	500	34680	100	1	5455000	2984	69.50	9.72	12	0.01	787.00	5629.00	80900	20230621	-32.39	24400	20230119	124.18	58000	-5.69	20240111	52500	4.19	20240104	80900	-32.39	20230621	24400	124.18	20230119	2.55	N	357550	500	27 억		49827	N	N	0	N	00	N
14	20240118	161203	57	100.00	KOSDAQ		화학	N	N	N	N		N	54200	100	2	0.18	441763800	8194	64.23	54100	54700	53200	70300	37900	54100	53912.73	0.92	0	-461	56166	55132	54166	53132	52166	54650	52650	27	16200	500	34620	100	1	5455000	2957	68.87	9.63	12	0.15	787.00	5629.00	80900	20230621	-33.00	24400	20230119	122.13	58000	-6.55	20240111	52500	3.24	20240104	80900	-33.00	20230621	24400	122.13	20230119	2.55	N	357550	500	27 억		50311	N	N	0	N	00	N
15	20240118	151203	57	100.00	KOSDAQ		화학	N	N	N	N		N	54100	0	3	0.00	416015300	7718	60.50	54100	54700	53200	70300	37900	54100	53901.96	0.92	0	-429	56166	55132	54166	53132	52166	54650	52650	27	16200	500	34620	100	1	5455000	2951	68.74	9.61	12	0.14	787.00	5629.00	80900	20230621	-33.13	24400	20230119	121.72	58000	-6.72	20240111	52500	3.05	20240104	80900	-33.13	20230621	24400	121.72	20230119	2.55	N	357550	500	27 억		50311	N	N	0	N	00	N
16	20240118	141203	57	100.00	KOSDAQ		화학	N	N	N	N		N	53400	-700	5	-1.29	316647600	5875	46.05	54100	54700	53200	70300	37900	54100	53897.46	0.92	0	-101	56166	55132	54166	53132	52166	54650	52650	27	16200	500	34620	100	1	5455000	2913	67.85	9.49	12	0.11	787.00	5629.00	80900	20230621	-33.99	24400	20230119	118.85	58000	-7.93	20240111	52500	1.71	20240104	80900	-33.99	20230621	24400	118.85	20230119	2.55	N	357550	500	27 억		50311	N	N	0	N	00	N
17	20240118	131201	57	100.00	KOSDAQ		화학	N	N	N	N		N	53500	-600	5	-1.11	249393300	4618	36.20	54100	54700	53500	70300	37900	54100	54004.61	0.92	0	363	56166	55132	54166	53132	52166	54650	52650	27	16200	500	34620	100	1	5455000	2918	67.98	9.50	12	0.08	787.00	5629.00	80900	20230621	-33.87	24400	20230119	119.26	58000	-7.76	20240111	52500	1.90	20240104	80900	-33.87	20230621	24400	119.26	20230119	2.55	N	357550	500	27 억		50311	N	N	0	N	00	N
18	20240118	121205	57	100.00	KOSDAQ		화학	N	N	N	N		N	53900	-200	5	-0.37	215492900	3986	31.25	54100	54700	53600	70300	37900	54100	54062.44	0.92	0	582	56166	55132	54166	53132	52166	54650	52650	27	16200	500	34620	100	1	5455000	2940	68.49	9.58	12	0.07	787.00	5629.00	80900	20230621	-33.37	24400	20230119	120.90	58000	-7.07	20240111	52500	2.67	20240104	80900	-33.37	20230621	24400	120.90	20230119	2.55	N	357550	500	27 억		50311	N	N	0	N	00	N
19	20240118	111205	57	100.00	KOSDAQ		화학	N	N	N	N		N	54200	100	2	0.18	158931700	2945	23.09	54100	54700	53600	70300	37900	54100	53966.62	0.92	0	707	56166	55132	54166	53132	52166	54650	52650	27	16200	500	34620	100	1	5455000	2957	68.87	9.63	12	0.05	787.00	5629.00	80900	20230621	-33.00	24400	20230119	122.13	58000	-6.55	20240111	52500	3.24	20240104	80900	-33.00	20230621	24400	122.13	20230119	2.55	N	357550	500	27 억		50311	N	N	0	N	00	N
20	20240118	101201	57	100.00	KOSDAQ		화학	N	N	N	N		N	54200	100	2	0.18	139594500	2588	20.29	54100	54700	53600	70300	37900	54100	53939.14	0.92	0	583	56166	55132	54166	53132	52166	54650	52650	27	16200	500	34620	100	1	5455000	2957	68.87	9.63	12	0.05	787.00	5629.00	80900	20230621	-33.00	24400	20230119	122.13	58000	-6.55	20240111	52500	3.24	20240104	80900	-33.00	20230621	24400	122.13	20230119	2.55	N	357550	500	27 억		50311	N	N	0	N	00	N
21	20240118	091201	57	100.00	KOSDAQ		화학	N	N	N	N		N	54000	-100	5	-0.18	22768800	421	3.30	54100	54700	53800	70300	37900	54100	54082.66	0.92	0	-71	56166	55132	54166	53132	52166	54650	52650	27	16200	500	34620	100	1	5455000	2946	68.61	9.59	12	0.01	787.00	5629.00	80900	20230621	-33.25	24400	20230119	121.31	58000	-6.90	20240111	52500	2.86	20240104	80900	-33.25	20230621	24400	121.31	20230119	2.55	N	357550	500	27 억		50311	N	N	0	N	00	N
22	20240117	161159	57	100.00	KOSDAQ		화학	N	N	N	N		N	54100	-1100	5	-1.99	687258000	12748	185.67	55200	55200	53200	71700	38700	55200	53911.04	0.95	0	-1722	56933	56066	55133	54266	53333	56100	54300	27	16500	500	35320	100	1	5455000	2951	68.74	9.61	12	0.23	787.00	5629.00	80900	20230621	-33.13	24400	20230119	121.72	58000	-6.72	20240111	52500	3.05	20240104	80900	-33.13	20230621	24400	121.72	20230119	2.56	N	357550	500	27 억		52034	N	N	0	N	00	N
23	20240117	151202	57	100.00	KOSDAQ		화학	N	N	N	N		N	53700	-1500	5	-2.72	575912300	10683	155.59	55200	55200	53300	71700	38700	55200	53909.23	0.95	0	-1540	56933	56066	55133	54266	53333	56100	54300	27	16500	500	35320	100	1	5455000	2929	68.23	9.54	12	0.20	787.00	5629.00	80900	20230621	-33.62	24400	20230119	120.08	58000	-7.41	20240111	52500	2.29	20240104	80900	-33.62	20230621	24400	120.08	20230119	2.56	N	357550	500	27 억		52034	N	N	0	N	00	N
24	20240117	141159	57	100.00	KOSDAQ		화학	N	N	N	N		N	53800	-1400	5	-2.54	454851000	8430	122.78	55200	55200	53300	71700	38700	55200	53956.23	0.95	0	-1207	56933	56066	55133	54266	53333	56100	54300	27	16500	500	35320	100	1	5455000	2935	68.36	9.56	12	0.15	787.00	5629.00	80900	20230621	-33.50	24400	20230119	120.49	58000	-7.24	20240111	52500	2.48	20240104	80900	-33.50	20230621	24400	120.49	20230119	2.56	N	357550	500	27 억		52034	N	N	0	N	00	N
25	20240117	131159	57	100.00	KOSDAQ		화학	N	N	N	N		N	53700	-1500	5	-2.72	424567300	7868	114.59	55200	55200	53300	71700	38700	55200	53961.27	0.95	0	-1387	56933	56066	55133	54266	53333	56100	54300	27	16500	500	35320	100	1	5455000	2929	68.23	9.54	12	0.14	787.00	5629.00	80900	20230621	-33.62	24400	20230119	120.08	58000	-7.41	20240111	52500	2.29	20240104	80900	-33.62	20230621	24400	120.08	20230119	2.56	N	357550	500	27 억		52034	N	N	0	N	00	N
26	20240117	121202	57	100.00	KOSDAQ		화학	N	N	N	N		N	53500	-1700	5	-3.08	410763200	7611	110.85	55200	55200	53300	71700	38700	55200	53969.68	0.95	0	-1271	56933	56066	55133	54266	53333	56100	54300	27	16500	500	35320	100	1	5455000	2918	67.98	9.50	12	0.14	787.00	5629.00	80900	20230621	-33.87	24400	20230119	119.26	58000	-7.76	20240111	52500	1.90	20240104	80900	-33.87	20230621	24400	119.26	20230119	2.56	N	357550	500	27 억		52034	N	N	0	N	00	N
27	20240117	111203	57	100.00	KOSDAQ		화학	N	N	N	N		N	53900	-1300	5	-2.36	389052000	7206	104.95	55200	55200	53300	71700	38700	55200	53990.01	0.95	0	-1166	56933	56066	55133	54266	53333	56100	54300	27	16500	500	35320	100	1	5455000	2940	68.49	9.58	12	0.13	787.00	5629.00	80900	20230621	-33.37	24400	20230119	120.90	58000	-7.07	20240111	52500	2.67	20240104	80900	-33.37	20230621	24400	120.90	20230119	2.56	N	357550	500	27 억		52034	N	N	0	N	00	N
28	20240117	101159	57	100.00	KOSDAQ		화학	N	N	N	N		N	53900	-1300	5	-2.36	237810700	4405	64.16	55200	55200	53400	71700	38700	55200	53986.54	0.95	0	-969	56933	56066	55133	54266	53333	56100	54300	27	16500	500	35320	100	1	5455000	2940	68.49	9.58	12	0.08	787.00	5629.00	80900	20230621	-33.37	24400	20230119	120.90	58000	-7.07	20240111	52500	2.67	20240104	80900	-33.37	20230621	24400	120.90	20230119	2.56	N	357550	500	27 억		52034	N	N	0	N	00	N
29	20240117	091203	57	100.00	KOSDAQ		화학	N	N	N	N		N	54400	-800	5	-1.45	76200100	1399	20.38	55200	55200	54300	71700	38700	55200	54467.55	0.95	0	-488	56933	56066	55133	54266	53333	56100	54300	27	16500	500	35320	100	1	5455000	2968	69.12	9.66	12	0.03	787.00	5629.00	80900	20230621	-32.76	24400	20230119	122.95	58000	-6.21	20240111	52500	3.62	20240104	80900	-32.76	20230621	24400	122.95	20230119	2.56	N	357550	500	27 억		52034	N	N	0	N	00	N
30	20240116	161157	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	-200	5	-0.36	376817800	6857	64.49	55200	56000	54200	72000	38800	55400	54952.11	0.97	0	-611	58266	56832	55766	54332	53266	56300	53800	27	16600	500	35450	100	1	5455000	3011	70.14	9.81	12	0.13	787.00	5629.00	80900	20230621	-31.77	24400	20230119	126.23	58000	-4.83	20240111	52500	5.14	20240104	80900	-31.77	20230621	24400	126.23	20230119	2.55	N	357550	500	27 억		52645	N	N	0	N	00	N
31	20240116	151154	57	100.00	KOSDAQ		화학	N	N	N	N		N	55100	-300	5	-0.54	341402200	6215	58.46	55200	56000	54200	72000	38800	55400	54931.97	0.97	0	-464	58266	56832	55766	54332	53266	56300	53800	27	16600	500	35450	100	1	5455000	3006	70.01	9.79	12	0.11	787.00	5629.00	80900	20230621	-31.89	24400	20230119	125.82	58000	-5.00	20240111	52500	4.95	20240104	80900	-31.89	20230621	24400	125.82	20230119	2.55	N	357550	500	27 억		52645	N	N	0	N	00	N
32	20240116	141158	57	100.00	KOSDAQ		화학	N	N	N	N		N	54800	-600	5	-1.08	276100200	5027	47.28	55200	56000	54200	72000	38800	55400	54923.45	0.97	0	-508	58266	56832	55766	54332	53266	56300	53800	27	16600	500	35450	100	1	5455000	2989	69.63	9.74	12	0.09	787.00	5629.00	80900	20230621	-32.26	24400	20230119	124.59	58000	-5.52	20240111	52500	4.38	20240104	80900	-32.26	20230621	24400	124.59	20230119	2.55	N	357550	500	27 억		52645	N	N	0	N	00	N
33	20240116	131159	57	100.00	KOSDAQ		화학	N	N	N	N		N	54900	-500	5	-0.90	213530100	3884	36.53	55200	56000	54200	72000	38800	55400	54976.85	0.97	0	-666	58266	56832	55766	54332	53266	56300	53800	27	16600	500	35450	100	1	5455000	2995	69.76	9.75	12	0.07	787.00	5629.00	80900	20230621	-32.14	24400	20230119	125.00	58000	-5.34	20240111	52500	4.57	20240104	80900	-32.14	20230621	24400	125.00	20230119	2.55	N	357550	500	27 억		52645	N	N	0	N	00	N
34	20240116	121155	57	100.00	KOSDAQ		화학	N	N	N	N		N	54700	-700	5	-1.26	205063000	3730	35.08	55200	56000	54200	72000	38800	55400	54976.68	0.97	0	-705	58266	56832	55766	54332	53266	56300	53800	27	16600	500	35450	100	1	5455000	2984	69.50	9.72	12	0.07	787.00	5629.00	80900	20230621	-32.39	24400	20230119	124.18	58000	-5.69	20240111	52500	4.19	20240104	80900	-32.39	20230621	24400	124.18	20230119	2.55	N	357550	500	27 억		52645	N	N	0	N	00	N
35	20240116	111155	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	0	3	0.00	183122800	3332	31.34	55200	56000	54200	72000	38800	55400	54958.82	0.97	0	-632	58266	56832	55766	54332	53266	56300	53800	27	16600	500	35450	100	1	5455000	3022	70.39	9.84	12	0.06	787.00	5629.00	80900	20230621	-31.52	24400	20230119	127.05	58000	-4.48	20240111	52500	5.52	20240104	80900	-31.52	20230621	24400	127.05	20230119	2.55	N	357550	500	27 억		52645	N	N	0	N	00	N
36	20240116	101155	57	100.00	KOSDAQ		화학	N	N	N	N		N	54200	-1200	5	-2.17	148770800	2706	25.45	55200	56000	54200	72000	38800	55400	54978.12	0.97	0	-778	58266	56832	55766	54332	53266	56300	53800	27	16600	500	35450	100	1	5455000	2957	68.87	9.63	12	0.05	787.00	5629.00	80900	20230621	-33.00	24400	20230119	122.13	58000	-6.55	20240111	52500	3.24	20240104	80900	-33.00	20230621	24400	122.13	20230119	2.55	N	357550	500	27 억		52645	N	N	0	N	00	N
37	20240116	091153	57	100.00	KOSDAQ		화학	N	N	N	N		N	55700	300	2	0.54	30917300	557	5.24	55200	56000	55200	72000	38800	55400	55506.82	0.97	0	104	58266	56832	55766	54332	53266	56300	53800	27	16600	500	35450	100	1	5455000	3038	70.78	9.90	12	0.01	787.00	5629.00	80900	20230621	-31.15	24400	20230119	128.28	58000	-3.97	20240111	52500	6.10	20240104	80900	-31.15	20230621	24400	128.28	20230119	2.55	N	357550	500	27 억		52645	N	N	0	N	00	N
38	20240115	161152	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	-900	5	-1.60	582729500	10516	65.30	57200	57200	54700	73100	39500	56300	55413.61	1.00	0	-1992	58433	57366	56233	55166	54033	56800	54600	27	16800	500	36030	100	1	5455000	3022	70.39	9.84	12	0.19	787.00	5629.00	80900	20230621	-31.52	24400	20230119	127.05	58000	-4.48	20240111	52500	5.52	20240104	80900	-31.52	20230621	24400	127.05	20230119	2.56	N	357550	500	27 억		54632	N	N	0	N	00	N
39	20240115	151153	57	100.00	KOSDAQ		화학	N	N	N	N		N	55600	-700	5	-1.24	541211200	9767	60.65	57200	57200	54700	73100	39500	56300	55412.22	1.00	0	-1842	58433	57366	56233	55166	54033	56800	54600	27	16800	500	36030	100	1	5455000	3033	70.65	9.88	12	0.18	787.00	5629.00	80900	20230621	-31.27	24400	20230119	127.87	58000	-4.14	20240111	52500	5.90	20240104	80900	-31.27	20230621	24400	127.87	20230119	2.56	N	357550	500	27 억		54632	N	N	0	N	00	N
40	20240115	141152	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	-1100	5	-1.95	402235500	7245	44.99	57200	57200	54800	73100	39500	56300	55519.05	1.00	0	-1489	58433	57366	56233	55166	54033	56800	54600	27	16800	500	36030	100	1	5455000	3011	70.14	9.81	12	0.13	787.00	5629.00	80900	20230621	-31.77	24400	20230119	126.23	58000	-4.83	20240111	52500	5.14	20240104	80900	-31.77	20230621	24400	126.23	20230119	2.56	N	357550	500	27 억		54632	N	N	0	N	00	N
41	20240115	131152	57	100.00	KOSDAQ		화학	N	N	N	N		N	55000	-1300	5	-2.31	339452800	6103	37.90	57200	57200	55000	73100	39500	56300	55620.65	1.00	0	-1388	58433	57366	56233	55166	54033	56800	54600	27	16800	500	36030	100	1	5455000	3000	69.89	9.77	12	0.11	787.00	5629.00	80900	20230621	-32.01	24400	20230119	125.41	58000	-5.17	20240111	52500	4.76	20240104	80900	-32.01	20230621	24400	125.41	20230119	2.56	N	357550	500	27 억		54632	N	N	0	N	00	N
42	20240115	121152	57	100.00	KOSDAQ		화학	N	N	N	N		N	55100	-1200	5	-2.13	274114100	4917	30.53	57200	57200	55000	73100	39500	56300	55748.24	1.00	0	-1400	58433	57366	56233	55166	54033	56800	54600	27	16800	500	36030	100	1	5455000	3006	70.01	9.79	12	0.09	787.00	5629.00	80900	20230621	-31.89	24400	20230119	125.82	58000	-5.00	20240111	52500	4.95	20240104	80900	-31.89	20230621	24400	125.82	20230119	2.56	N	357550	500	27 억		54632	N	N	0	N	00	N
43	20240115	111153	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	-900	5	-1.60	239573300	4291	26.65	57200	57200	55000	73100	39500	56300	55831.58	1.00	0	-1226	58433	57366	56233	55166	54033	56800	54600	27	16800	500	36030	100	1	5455000	3022	70.39	9.84	12	0.08	787.00	5629.00	80900	20230621	-31.52	24400	20230119	127.05	58000	-4.48	20240111	52500	5.52	20240104	80900	-31.52	20230621	24400	127.05	20230119	2.56	N	357550	500	27 억		54632	N	N	0	N	00	N
44	20240115	101147	57	100.00	KOSDAQ		화학	N	N	N	N		N	56200	-100	5	-0.18	123951400	2203	13.68	57200	57200	55100	73100	39500	56300	56264.82	1.00	0	-1012	58433	57366	56233	55166	54033	56800	54600	27	16800	500	36030	100	1	5455000	3066	71.41	9.98	12	0.04	787.00	5629.00	80900	20230621	-30.53	24400	20230119	130.33	58000	-3.10	20240111	52500	7.05	20240104	80900	-30.53	20230621	24400	130.33	20230119	2.56	N	357550	500	27 억		54632	N	N	0	N	00	N
45	20240115	091150	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	-800	5	-1.42	81791300	1450	9.00	57200	57200	55100	73100	39500	56300	56407.79	1.00	0	-791	58433	57366	56233	55166	54033	56800	54600	27	16800	500	36030	100	1	5455000	3028	70.52	9.86	12	0.03	787.00	5629.00	80900	20230621	-31.40	24400	20230119	127.46	58000	-4.31	20240111	52500	5.71	20240104	80900	-31.40	20230621	24400	127.46	20230119	2.56	N	357550	500	27 억		54632	N	N	0	N	00	N
46	20240112	161201	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	-900	5	-1.57	898426900	16101	57.03	57000	57300	55100	74300	40100	57200	55799.45	1.09	0	-4916	59200	58200	57000	56000	54800	58700	56500	27	17100	500	36600	100	1	5455000	3071	71.54	10.00	12	0.30	787.00	5629.00	80900	20230621	-30.41	24400	20230119	130.74	58000	-2.93	20240111	52500	7.24	20240104	80900	-30.41	20230621	24400	130.74	20230119	2.58	N	357550	500	27 억		59549	N	N	0	N	00	N
47	20240112	151149	57	100.00	KOSDAQ		화학	N	N	N	N		N	55900	-1300	5	-2.27	815173400	14619	51.78	57000	57300	55100	74300	40100	57200	55761.23	1.09	0	-4596	59200	58200	57000	56000	54800	58700	56500	27	17100	500	36600	100	1	5455000	3049	71.03	9.93	12	0.27	787.00	5629.00	80900	20230621	-30.90	24400	20230119	129.10	58000	-3.62	20240111	52500	6.48	20240104	80900	-30.90	20230621	24400	129.10	20230119	2.58	N	357550	500	27 억		59549	N	N	0	N	00	N
48	20240112	141148	57	100.00	KOSDAQ		화학	N	N	N	N		N	55700	-1500	5	-2.62	752754800	13498	47.81	57000	57300	55100	74300	40100	57200	55767.88	1.09	0	-4062	59200	58200	57000	56000	54800	58700	56500	27	17100	500	36600	100	1	5455000	3038	70.78	9.90	12	0.25	787.00	5629.00	80900	20230621	-31.15	24400	20230119	128.28	58000	-3.97	20240111	52500	6.10	20240104	80900	-31.15	20230621	24400	128.28	20230119	2.58	N	357550	500	27 억		59549	N	N	0	N	00	N
49	20240112	131143	57	100.00	KOSDAQ		화학	N	N	N	N		N	55800	-1400	5	-2.45	640710500	11487	40.69	57000	57300	55100	74300	40100	57200	55777.01	1.09	0	-3380	59200	58200	57000	56000	54800	58700	56500	27	17100	500	36600	100	1	5455000	3044	70.90	9.91	12	0.21	787.00	5629.00	80900	20230621	-31.03	24400	20230119	128.69	58000	-3.79	20240111	52500	6.29	20240104	80900	-31.03	20230621	24400	128.69	20230119	2.58	N	357550	500	27 억		59549	N	N	0	N	00	N
50	20240112	121147	57	100.00	KOSDAQ		화학	N	N	N	N		N	55900	-1300	5	-2.27	608120500	10905	38.63	57000	57300	55100	74300	40100	57200	55765.29	1.09	0	-3213	59200	58200	57000	56000	54800	58700	56500	27	17100	500	36600	100	1	5455000	3049	71.03	9.93	12	0.20	787.00	5629.00	80900	20230621	-30.90	24400	20230119	129.10	58000	-3.62	20240111	52500	6.48	20240104	80900	-30.90	20230621	24400	129.10	20230119	2.58	N	357550	500	27 억		59549	N	N	0	N	00	N
51	20240112	111142	57	100.00	KOSDAQ		화학	N	N	N	N		N	55700	-1500	5	-2.62	577268100	10352	36.67	57000	57300	55100	74300	40100	57200	55763.92	1.09	0	-3283	59200	58200	57000	56000	54800	58700	56500	27	17100	500	36600	100	1	5455000	3038	70.78	9.90	12	0.19	787.00	5629.00	80900	20230621	-31.15	24400	20230119	128.28	58000	-3.97	20240111	52500	6.10	20240104	80900	-31.15	20230621	24400	128.28	20230119	2.58	N	357550	500	27 억		59549	N	N	0	N	00	N
52	20240112	101142	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	-1700	5	-2.97	384134100	6861	24.30	57000	57300	55200	74300	40100	57200	55988.06	1.09	0	-2218	59200	58200	57000	56000	54800	58700	56500	27	17100	500	36600	100	1	5455000	3028	70.52	9.86	12	0.13	787.00	5629.00	80900	20230621	-31.40	24400	20230119	127.46	58000	-4.31	20240111	52500	5.71	20240104	80900	-31.40	20230621	24400	127.46	20230119	2.58	N	357550	500	27 억		59549	N	N	0	N	00	N
53	20240112	091146	57	100.00	KOSDAQ		화학	N	N	N	N		N	57300	100	2	0.17	17115800	300	1.06	57000	57300	56700	74300	40100	57200	57052.67	1.09	0	-116	59200	58200	57000	56000	54800	58700	56500	27	17100	500	36600	100	1	5455000	3126	72.81	10.18	12	0.01	787.00	5629.00	80900	20230621	-29.17	24400	20230119	134.84	58000	-1.21	20240111	52500	9.14	20240104	80900	-29.17	20230621	24400	134.84	20230119	2.58	N	357550	500	27 억		59549	N	N	0	N	00	N
54	20240111	161137	57	100.00	KOSDAQ		화학	N	N	N	N		N	57200	1200	2	2.14	1614439000	28205	271.86	55800	58000	55800	72800	39200	56000	57239.46	1.06	-526	1544	57733	56866	55933	55066	54133	56400	54600	27	16800	500	35840	100	1	5455000	3120	72.68	10.16	12	0.52	787.00	5629.00	80900	20230621	-29.30	24400	20230119	134.43	58000	-1.38	20240111	52500	8.95	20240104	80900	-29.30	20230621	24400	134.43	20230119	2.60	N	357550	500	27 억		58022	N	N	0	N	00	N
55	20240111	151145	57	100.00	KOSDAQ		화학	N	N	N	N		N	57100	1100	2	1.96	1571485600	27454	264.62	55800	58000	55800	72800	39200	56000	57240.68	1.06	-526	1707	57733	56866	55933	55066	54133	56400	54600	27	16800	500	35840	100	1	5455000	3115	72.55	10.14	12	0.50	787.00	5629.00	80900	20230621	-29.42	24400	20230119	134.02	58000	-1.55	20240111	52500	8.76	20240104	80900	-29.42	20230621	24400	134.02	20230119	2.60	N	357550	500	27 억		58022	N	N	0	N	00	N
56	20240111	141140	57	100.00	KOSDAQ		화학	N	N	N	N		N	57200	1200	2	2.14	1398408700	24413	235.31	55800	58000	55800	72800	39200	56000	57281.31	1.06	-526	1791	57733	56866	55933	55066	54133	56400	54600	27	16800	500	35840	100	1	5455000	3120	72.68	10.16	12	0.45	787.00	5629.00	80900	20230621	-29.30	24400	20230119	134.43	58000	-1.38	20240111	52500	8.95	20240104	80900	-29.30	20230621	24400	134.43	20230119	2.60	N	357550	500	27 억		58022	N	N	0	N	00	N
57	20240111	131139	57	100.00	KOSDAQ		화학	N	N	N	N		N	57200	1200	2	2.14	1332216100	23255	224.14	55800	58000	55800	72800	39200	56000	57287.30	1.06	-526	1924	57733	56866	55933	55066	54133	56400	54600	27	16800	500	35840	100	1	5455000	3120	72.68	10.16	12	0.43	787.00	5629.00	80900	20230621	-29.30	24400	20230119	134.43	58000	-1.38	20240111	52500	8.95	20240104	80900	-29.30	20230621	24400	134.43	20230119	2.60	N	357550	500	27 억		58022	N	N	0	N	00	N
58	20240111	121139	57	100.00	KOSDAQ		화학	N	N	N	N		N	57200	1200	2	2.14	1269043600	22153	213.52	55800	58000	55800	72800	39200	56000	57285.41	1.06	-526	2088	57733	56866	55933	55066	54133	56400	54600	27	16800	500	35840	100	1	5455000	3120	72.68	10.16	12	0.41	787.00	5629.00	80900	20230621	-29.30	24400	20230119	134.43	58000	-1.38	20240111	52500	8.95	20240104	80900	-29.30	20230621	24400	134.43	20230119	2.60	N	357550	500	27 억		58022	N	N	0	N	00	N
59	20240111	111141	57	100.00	KOSDAQ		화학	N	N	N	N		N	57500	1500	2	2.68	1149657200	20068	193.43	55800	58000	55800	72800	39200	56000	57288.08	1.06	-526	1373	57733	56866	55933	55066	54133	56400	54600	27	16800	500	35840	100	1	5455000	3137	73.06	10.21	12	0.37	787.00	5629.00	80900	20230621	-28.92	24400	20230119	135.66	58000	-0.86	20240111	52500	9.52	20240104	80900	-28.92	20230621	24400	135.66	20230119	2.60	N	357550	500	27 억		58022	N	N	0	N	00	N
60	20240111	101139	57	100.00	KOSDAQ		화학	N	N	N	N		N	57500	1500	2	2.68	1051433100	18355	176.92	55800	58000	55800	72800	39200	56000	57283.20	1.06	-526	1179	57733	56866	55933	55066	54133	56400	54600	27	16800	500	35840	100	1	5455000	3137	73.06	10.21	12	0.34	787.00	5629.00	80900	20230621	-28.92	24400	20230119	135.66	58000	-0.86	20240111	52500	9.52	20240104	80900	-28.92	20230621	24400	135.66	20230119	2.60	N	357550	500	27 억		58022	N	N	0	N	00	N
61	20240111	091140	57	100.00	KOSDAQ		화학	N	N	N	N		N	56200	200	2	0.36	4707700	84	0.81	55800	56300	55800	72800	39200	56000	56044.05	1.06	-526	-8	57733	56866	55933	55066	54133	56400	54600	27	16800	500	35840	100	1	5455000	3066	71.41	9.98	12	0.00	787.00	5629.00	80900	20230621	-30.53	24400	20230119	130.33	56800	-1.06	20240110	52500	7.05	20240104	80900	-30.53	20230621	24400	130.33	20230119	2.60	N	357550	500	27 억		58022	N	N	0	N	00	N
62	20240110	161135	57	100.00	KOSDAQ		화학	N	N	N	N		N	56000	0	3	0.00	573963500	10346	68.39	56800	56800	55000	72800	39200	56000	55476.85	1.09	-285	-1006	57866	56932	55666	54732	53466	57400	55200	27	16800	500	35840	100	1	5455000	3055	71.16	9.95	12	0.19	787.00	5629.00	80900	20230621	-30.78	24000	20230104	133.33	56800	-1.41	20240110	52500	6.67	20240104	80900	-30.78	20230621	24400	129.51	20230119	2.62	N	357550	500	27 억		59533	N	N	0	N	00	N
63	20240110	151139	57	100.00	KOSDAQ		화학	N	N	N	N		N	56000	0	3	0.00	547155600	9867	65.22	56800	56800	55000	72800	39200	56000	55453.09	1.09	-285	-934	57866	56932	55666	54732	53466	57400	55200	27	16800	500	35840	100	1	5455000	3055	71.16	9.95	12	0.18	787.00	5629.00	80900	20230621	-30.78	24000	20230104	133.33	56800	-1.41	20240110	52500	6.67	20240104	80900	-30.78	20230621	24400	129.51	20230119	2.62	N	357550	500	27 억		59533	N	N	0	N	00	N
64	20240110	141140	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	-500	5	-0.89	434847700	7854	51.91	56800	56800	55000	72800	39200	56000	55366.40	1.09	-285	-938	57866	56932	55666	54732	53466	57400	55200	27	16800	500	35840	100	1	5455000	3028	70.52	9.86	12	0.14	787.00	5629.00	80900	20230621	-31.40	24000	20230104	131.25	56800	-2.29	20240110	52500	5.71	20240104	80900	-31.40	20230621	24400	127.46	20230119	2.62	N	357550	500	27 억		59533	N	N	0	N	00	N
65	20240110	131136	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	-600	5	-1.07	398278200	7195	47.56	56800	56800	55000	72800	39200	56000	55354.86	1.09	-285	-1005	57866	56932	55666	54732	53466	57400	55200	27	16800	500	35840	100	1	5455000	3022	70.39	9.84	12	0.13	787.00	5629.00	80900	20230621	-31.52	24000	20230104	130.83	56800	-2.46	20240110	52500	5.52	20240104	80900	-31.52	20230621	24400	127.05	20230119	2.62	N	357550	500	27 억		59533	N	N	0	N	00	N
66	20240110	121139	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	-500	5	-0.89	339567000	6135	40.55	56800	56800	55000	72800	39200	56000	55349.14	1.09	-285	-968	57866	56932	55666	54732	53466	57400	55200	27	16800	500	35840	100	1	5455000	3028	70.52	9.86	12	0.11	787.00	5629.00	80900	20230621	-31.40	24000	20230104	131.25	56800	-2.29	20240110	52500	5.71	20240104	80900	-31.40	20230621	24400	127.46	20230119	2.62	N	357550	500	27 억		59533	N	N	0	N	00	N
67	20240110	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	55600	-400	5	-0.71	312817600	5652	37.36	56800	56800	55000	72800	39200	56000	55346.36	1.09	-285	-1010	57866	56932	55666	54732	53466	57400	55200	27	16800	500	35840	100	1	5455000	3033	70.65	9.88	12	0.10	787.00	5629.00	80900	20230621	-31.27	24000	20230104	131.67	56800	-2.11	20240110	52500	5.90	20240104	80900	-31.27	20230621	24400	127.87	20230119	2.62	N	357550	500	27 억		59533	N	N	0	N	00	N
68	20240110	101135	57	100.00	KOSDAQ		화학	N	N	N	N		N	55300	-700	5	-1.25	195537500	3535	23.37	56800	56800	55000	72800	39200	56000	55314.71	1.09	-285	-1059	57866	56932	55666	54732	53466	57400	55200	27	16800	500	35840	100	1	5455000	3017	70.27	9.82	12	0.06	787.00	5629.00	80900	20230621	-31.64	24000	20230104	130.42	56800	-2.64	20240110	52500	5.33	20240104	80900	-31.64	20230621	24400	126.64	20230119	2.62	N	357550	500	27 억		59533	N	N	0	N	00	N
69	20240110	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	-500	5	-0.89	38714100	694	4.59	56800	56800	55500	72800	39200	56000	55784.01	1.09	-285	-191	57866	56932	55666	54732	53466	57400	55200	27	16800	500	35840	100	1	5455000	3028	70.52	9.86	12	0.01	787.00	5629.00	80900	20230621	-31.40	24000	20230104	131.25	56800	-2.29	20240110	52500	5.71	20240104	80900	-31.40	20230621	24400	127.46	20230119	2.62	N	357550	500	27 억		59533	N	N	0	N	00	N
70	20240109	161133	57	100.00	KOSDAQ		화학	N	N	N	N		N	56000	1400	2	2.56	841295300	15129	168.31	55700	56600	54400	70900	38300	54600	55607.68	1.04	0	2888	56000	55300	54200	53500	52400	55650	53850	27	16300	500	34940	100	1	5455000	3055	71.16	9.95	12	0.28	787.00	5629.00	80900	20230621	-30.78	23700	20230103	136.29	56600	-1.06	20240109	52500	6.67	20240104	80900	-30.78	20230621	24400	129.51	20230119	2.62	N	357550	500	27 억		56909	N	N	0	N	00	N
71	20240109	151135	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	900	2	1.65	803086400	14444	160.69	55700	56600	54400	70900	38300	54600	55600.00	1.04	0	2888	56000	55300	54200	53500	52400	55650	53850	27	16300	500	34940	100	1	5455000	3028	70.52	9.86	12	0.26	787.00	5629.00	80900	20230621	-31.40	23700	20230103	134.18	56600	-1.94	20240109	52500	5.71	20240104	80900	-31.40	20230621	24400	127.46	20230119	2.62	N	357550	500	27 억		56909	N	N	0	N	00	N
72	20240109	141134	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	600	2	1.10	765972200	13775	153.24	55700	56600	54400	70900	38300	54600	55605.97	1.04	0	2815	56000	55300	54200	53500	52400	55650	53850	27	16300	500	34940	100	1	5455000	3011	70.14	9.81	12	0.25	787.00	5629.00	80900	20230621	-31.77	23700	20230103	132.91	56600	-2.47	20240109	52500	5.14	20240104	80900	-31.77	20230621	24400	126.23	20230119	2.62	N	357550	500	27 억		56909	N	N	0	N	00	N
73	20240109	131134	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	800	2	1.47	613630400	11018	122.57	55700	56600	54400	70900	38300	54600	55693.45	1.04	0	2308	56000	55300	54200	53500	52400	55650	53850	27	16300	500	34940	100	1	5455000	3022	70.39	9.84	12	0.20	787.00	5629.00	80900	20230621	-31.52	23700	20230103	133.76	56600	-2.12	20240109	52500	5.52	20240104	80900	-31.52	20230621	24400	127.05	20230119	2.62	N	357550	500	27 억		56909	N	N	0	N	00	N
74	20240109	121144	57	100.00	KOSDAQ		화학	N	N	N	N		N	56100	1500	2	2.75	575169500	10328	114.90	55700	56600	54400	70900	38300	54600	55690.31	1.04	0	2041	56000	55300	54200	53500	52400	55650	53850	27	16300	500	34940	100	1	5455000	3060	71.28	9.97	12	0.19	787.00	5629.00	80900	20230621	-30.66	23700	20230103	136.71	56600	-0.88	20240109	52500	6.86	20240104	80900	-30.66	20230621	24400	129.92	20230119	2.62	N	357550	500	27 억		56909	N	N	0	N	00	N
75	20240109	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	56100	1500	2	2.75	474237500	8538	94.98	55700	56500	54400	70900	38300	54600	55544.33	1.04	0	1970	56000	55300	54200	53500	52400	55650	53850	27	16300	500	34940	100	1	5455000	3060	71.28	9.97	12	0.16	787.00	5629.00	80900	20230621	-30.66	23700	20230103	136.71	56500	-0.71	20240109	52500	6.86	20240104	80900	-30.66	20230621	24400	129.92	20230119	2.62	N	357550	500	27 억		56909	N	N	0	N	00	N
76	20240109	101135	57	100.00	KOSDAQ		화학	N	N	N	N		N	55400	800	2	1.47	146586500	2667	29.67	55700	55700	54400	70900	38300	54600	54963.07	1.04	0	791	56000	55300	54200	53500	52400	55650	53850	27	16300	500	34940	100	1	5455000	3022	70.39	9.84	12	0.05	787.00	5629.00	80900	20230621	-31.52	23700	20230103	133.76	56300	-1.60	20240102	52500	5.52	20240104	80900	-31.52	20230621	24400	127.05	20230119	2.62	N	357550	500	27 억		56909	N	N	0	N	00	N
77	20240109	091135	57	100.00	KOSDAQ		화학	N	N	N	N		N	54800	200	2	0.37	19477300	356	3.96	55700	55700	54600	70900	38300	54600	54711.52	1.04	0	-78	56000	55300	54200	53500	52400	55650	53850	27	16300	500	34940	100	1	5455000	2989	69.63	9.74	12	0.01	787.00	5629.00	80900	20230621	-32.26	23700	20230103	131.22	56300	-2.66	20240102	52500	4.38	20240104	80900	-32.26	20230621	24400	124.59	20230119	2.62	N	357550	500	27 억		56909	N	N	0	N	00	N
78	20240108	161132	57	100.00	KOSDAQ		화학	N	N	N	N		N	54600	500	2	0.92	486580000	8986	104.68	54000	54900	53100	70300	37900	54100	54148.68	0.98	-650	3374	56433	55266	54133	52966	51833	55850	53550	27	16200	500	34620	100	1	5455000	2978	69.38	9.70	12	0.16	787.00	5629.00	80900	20230621	-32.51	23250	20230102	134.84	56300	-3.02	20240102	52500	4.00	20240104	80900	-32.51	20230621	24400	123.77	20230119	2.70	N	357550	500	27 억		53535	N	N	0	N	00	N
79	20240108	151134	57	100.00	KOSDAQ		화학	N	N	N	N		N	54700	600	2	1.11	449557900	8309	96.80	54000	54900	53100	70300	37900	54100	54104.93	0.98	-650	3298	56433	55266	54133	52966	51833	55850	53550	27	16200	500	34620	100	1	5455000	2984	69.50	9.72	12	0.15	787.00	5629.00	80900	20230621	-32.39	23250	20230102	135.27	56300	-2.84	20240102	52500	4.19	20240104	80900	-32.39	20230621	24400	124.18	20230119	2.70	N	357550	500	27 억		53535	N	N	0	N	00	N
80	20240108	141133	57	100.00	KOSDAQ		화학	N	N	N	N		N	54400	300	2	0.55	427577000	7906	92.10	54000	54900	53100	70300	37900	54100	54082.60	0.98	-650	3005	56433	55266	54133	52966	51833	55850	53550	27	16200	500	34620	100	1	5455000	2968	69.12	9.66	12	0.14	787.00	5629.00	80900	20230621	-32.76	23250	20230102	133.98	56300	-3.37	20240102	52500	3.62	20240104	80900	-32.76	20230621	24400	122.95	20230119	2.70	N	357550	500	27 억		53535	N	N	0	N	00	N
81	20240108	131133	57	100.00	KOSDAQ		화학	N	N	N	N		N	54300	200	2	0.37	367792200	6800	79.22	54000	54900	53100	70300	37900	54100	54087.09	0.98	-650	2020	56433	55266	54133	52966	51833	55850	53550	27	16200	500	34620	100	1	5455000	2962	69.00	9.65	12	0.12	787.00	5629.00	80900	20230621	-32.88	23250	20230102	133.55	56300	-3.55	20240102	52500	3.43	20240104	80900	-32.88	20230621	24400	122.54	20230119	2.70	N	357550	500	27 억		53535	N	N	0	N	00	N
82	20240108	121133	57	100.00	KOSDAQ		화학	N	N	N	N		N	54500	400	2	0.74	329685200	6100	71.06	54000	54900	53100	70300	37900	54100	54046.75	0.98	-650	1680	56433	55266	54133	52966	51833	55850	53550	27	16200	500	34620	100	1	5455000	2973	69.25	9.68	12	0.11	787.00	5629.00	80900	20230621	-32.63	23250	20230102	134.41	56300	-3.20	20240102	52500	3.81	20240104	80900	-32.63	20230621	24400	123.36	20230119	2.70	N	357550	500	27 억		53535	N	N	0	N	00	N
83	20240108	111134	57	100.00	KOSDAQ		화학	N	N	N	N		N	54700	600	2	1.11	252329900	4684	54.57	54000	54900	53100	70300	37900	54100	53870.60	0.98	-650	1712	56433	55266	54133	52966	51833	55850	53550	27	16200	500	34620	100	1	5455000	2984	69.50	9.72	12	0.09	787.00	5629.00	80900	20230621	-32.39	23250	20230102	135.27	56300	-2.84	20240102	52500	4.19	20240104	80900	-32.39	20230621	24400	124.18	20230119	2.70	N	357550	500	27 억		53535	N	N	0	N	00	N
84	20240108	101134	57	100.00	KOSDAQ		화학	N	N	N	N		N	54300	200	2	0.37	169421900	3162	36.84	54000	54400	53100	70300	37900	54100	53580.61	0.98	-650	622	56433	55266	54133	52966	51833	55850	53550	27	16200	500	34620	100	1	5455000	2962	69.00	9.65	12	0.06	787.00	5629.00	80900	20230621	-32.88	23250	20230102	133.55	56300	-3.55	20240102	52500	3.43	20240104	80900	-32.88	20230621	24400	122.54	20230119	2.70	N	357550	500	27 억		53535	N	N	0	N	00	N
85	20240108	091131	57	100.00	KOSDAQ		화학	N	N	N	N		N	54200	100	2	0.18	5726300	106	1.23	54000	54200	53800	70300	37900	54100	54021.70	0.98	-650	-32	56433	55266	54133	52966	51833	55850	53550	27	16200	500	34620	100	1	5455000	2957	68.87	9.63	12	0.00	787.00	5629.00	80900	20230621	-33.00	23250	20230102	133.12	56300	-3.73	20240102	52500	3.24	20240104	80900	-33.00	20230621	24400	122.13	20230119	2.70	N	357550	500	27 억		53535	N	N	0	N	00	N
86	20240105	161131	57	100.00	KOSDAQ		화학	N	N	N	N		N	54100	100	2	0.19	464898400	8583	38.50	54000	55300	53000	70200	37800	54000	54165.02	0.97	-288	1152	56866	55432	53966	52532	51066	54700	51800	27	16200	500	34560	100	1	5455000	2951	68.74	9.61	12	0.16	787.00	5629.00	80900	20230621	-33.13	23250	20221229	132.69	56300	-3.91	20240102	52500	3.05	20240104	80900	-33.13	20230621	24400	121.72	20230119	2.71	N	357550	500	27 억		53033	N	N	0	N	00	N
87	20240105	151132	57	100.00	KOSDAQ		화학	N	N	N	N		N	54300	300	2	0.56	448058000	8272	37.10	54000	55300	53000	70200	37800	54000	54165.62	0.97	-288	1008	56866	55432	53966	52532	51066	54700	51800	27	16200	500	34560	100	1	5455000	2962	69.00	9.65	12	0.15	787.00	5629.00	80900	20230621	-32.88	23250	20221229	133.55	56300	-3.55	20240102	52500	3.43	20240104	80900	-32.88	20230621	24400	122.54	20230119	2.71	N	357550	500	27 억		53033	N	N	0	N	00	N
88	20240105	141129	57	100.00	KOSDAQ		화학	N	N	N	N		N	54200	200	2	0.37	411145200	7589	34.04	54000	55300	53000	70200	37800	54000	54176.47	0.97	-288	804	56866	55432	53966	52532	51066	54700	51800	27	16200	500	34560	100	1	5455000	2957	68.87	9.63	12	0.14	787.00	5629.00	80900	20230621	-33.00	23250	20221229	133.12	56300	-3.73	20240102	52500	3.24	20240104	80900	-33.00	20230621	24400	122.13	20230119	2.71	N	357550	500	27 억		53033	N	N	0	N	00	N
89	20240105	131131	57	100.00	KOSDAQ		화학	N	N	N	N		N	54000	0	3	0.00	384803600	7102	31.85	54000	55300	53000	70200	37800	54000	54182.43	0.97	-288	743	56866	55432	53966	52532	51066	54700	51800	27	16200	500	34560	100	1	5455000	2946	68.61	9.59	12	0.13	787.00	5629.00	80900	20230621	-33.25	23250	20221229	132.26	56300	-4.09	20240102	52500	2.86	20240104	80900	-33.25	20230621	24400	121.31	20230119	2.71	N	357550	500	27 억		53033	N	N	0	N	00	N
90	20240105	121131	57	100.00	KOSDAQ		화학	N	N	N	N		N	54200	200	2	0.37	353656800	6529	29.28	54000	55300	53000	70200	37800	54000	54167.07	0.97	-288	707	56866	55432	53966	52532	51066	54700	51800	27	16200	500	34560	100	1	5455000	2957	68.87	9.63	12	0.12	787.00	5629.00	80900	20230621	-33.00	23250	20221229	133.12	56300	-3.73	20240102	52500	3.24	20240104	80900	-33.00	20230621	24400	122.13	20230119	2.71	N	357550	500	27 억		53033	N	N	0	N	00	N
91	20240105	111128	57	100.00	KOSDAQ		화학	N	N	N	N		N	54700	700	2	1.30	326774500	6035	27.07	54000	55300	53000	70200	37800	54000	54146.56	0.97	-288	683	56866	55432	53966	52532	51066	54700	51800	27	16200	500	34560	100	1	5455000	2984	69.50	9.72	12	0.11	787.00	5629.00	80900	20230621	-32.39	23250	20221229	135.27	56300	-2.84	20240102	52500	4.19	20240104	80900	-32.39	20230621	24400	124.18	20230119	2.71	N	357550	500	27 억		53033	N	N	0	N	00	N
92	20240105	101132	57	100.00	KOSDAQ		화학	N	N	N	N		N	54200	200	2	0.37	181951600	3369	15.11	54000	55300	53000	70200	37800	54000	54007.60	0.97	-288	-423	56866	55432	53966	52532	51066	54700	51800	27	16200	500	34560	100	1	5455000	2957	68.87	9.63	12	0.06	787.00	5629.00	80900	20230621	-33.00	23250	20221229	133.12	56300	-3.73	20240102	52500	3.24	20240104	80900	-33.00	20230621	24400	122.13	20230119	2.71	N	357550	500	27 억		53033	N	N	0	N	00	N
93	20240105	091128	57	100.00	KOSDAQ		화학	N	N	N	N		N	54000	0	3	0.00	50998400	949	4.26	54000	55300	53000	70200	37800	54000	53739.09	0.97	-288	-258	56866	55432	53966	52532	51066	54700	51800	27	16200	500	34560	100	1	5455000	2946	68.61	9.59	12	0.02	787.00	5629.00	80900	20230621	-33.25	23250	20221229	132.26	56300	-4.09	20240102	52500	2.86	20240104	80900	-33.25	20230621	24400	121.31	20230119	2.71	N	357550	500	27 억		53033	N	N	0	N	00	N
94	20240104	161126	57	100.00	KOSDAQ		화학	N	N	N	N		N	54000	-1200	5	-2.17	1194940900	22291	148.90	55100	55400	52500	71700	38700	55200	53606.41	0.99	0	-578	56866	56032	54966	54132	53066	55500	53600	27	16500	500	35320	100	1	5455000	2946	68.61	9.59	12	0.41	787.00	5629.00	80900	20230621	-33.25	23200	20221228	132.76	56300	-4.09	20240102	52500	2.86	20240104	80900	-33.25	20230621	24000	125.00	20230104	2.71	N	357550	500	27 억		53872	N	N	0	N	00	N
95	20240104	151129	57	100.00	KOSDAQ		화학	N	N	N	N		N	53500	-1700	5	-3.08	1001375100	18699	124.91	55100	55400	52500	71700	38700	55200	53552.33	0.99	0	77	56866	56032	54966	54132	53066	55500	53600	27	16500	500	35320	100	1	5455000	2918	67.98	9.50	12	0.34	787.00	5629.00	80900	20230621	-33.87	23200	20221228	130.60	56300	-4.97	20240102	52500	1.90	20240104	80900	-33.87	20230621	24000	122.92	20230104	2.71	N	357550	500	27 억		53872	N	N	0	N	00	N
96	20240104	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	53400	-1800	5	-3.26	655762500	12173	81.32	55100	55400	52800	71700	38700	55200	53870.25	0.99	0	170	56866	56032	54966	54132	53066	55500	53600	27	16500	500	35320	100	1	5455000	2913	67.85	9.49	12	0.22	787.00	5629.00	80900	20230621	-33.99	23200	20221228	130.17	56300	-5.15	20240102	52800	1.14	20240104	80900	-33.99	20230621	24000	122.50	20230104	2.71	N	357550	500	27 억		53872	N	N	0	N	00	N
97	20240104	131128	57	100.00	KOSDAQ		화학	N	N	N	N		N	53500	-1700	5	-3.08	548193600	10170	67.94	55100	55400	52800	71700	38700	55200	53903.01	0.99	0	422	56866	56032	54966	54132	53066	55500	53600	27	16500	500	35320	100	1	5455000	2918	67.98	9.50	12	0.19	787.00	5629.00	80900	20230621	-33.87	23200	20221228	130.60	56300	-4.97	20240102	52800	1.33	20240104	80900	-33.87	20230621	24000	122.92	20230104	2.71	N	357550	500	27 억		53872	N	N	0	N	00	N
98	20240104	121125	57	100.00	KOSDAQ		화학	N	N	N	N		N	53600	-1600	5	-2.90	398613400	7360	49.16	55100	55400	53400	71700	38700	55200	54159.43	0.99	0	-315	56866	56032	54966	54132	53066	55500	53600	27	16500	500	35320	100	1	5455000	2924	68.11	9.52	12	0.13	787.00	5629.00	80900	20230621	-33.75	23200	20221228	131.03	56300	-4.80	20240102	53400	0.37	20240104	80900	-33.75	20230621	24000	123.33	20230104	2.71	N	357550	500	27 억		53872	N	N	0	N	00	N
99	20240104	111125	57	100.00	KOSDAQ		화학	N	N	N	N		N	54100	-1100	5	-1.99	197104900	3610	24.11	55100	55400	54000	71700	38700	55200	54599.70	0.99	0	-501	56866	56032	54966	54132	53066	55500	53600	27	16500	500	35320	100	1	5455000	2951	68.74	9.61	12	0.07	787.00	5629.00	80900	20230621	-33.13	23200	20221228	133.19	56300	-3.91	20240102	53900	0.37	20240103	80900	-33.13	20230621	24000	125.42	20230104	2.71	N	357550	500	27 억		53872	N	N	0	N	00	N
100	20240104	101123	57	100.00	KOSDAQ		화학	N	N	N	N		N	54500	-700	5	-1.27	132241000	2416	16.14	55100	55400	54300	71700	38700	55200	54735.51	0.99	0	176	56866	56032	54966	54132	53066	55500	53600	27	16500	500	35320	100	1	5455000	2973	69.25	9.68	12	0.04	787.00	5629.00	80900	20230621	-32.63	23200	20221228	134.91	56300	-3.20	20240102	53900	1.11	20240103	80900	-32.63	20230621	24000	127.08	20230104	2.71	N	357550	500	27 억		53872	N	N	0	N	00	N
101	20240104	091128	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	0	3	0.00	45454300	829	5.54	55100	55400	54500	71700	38700	55200	54830.28	0.99	0	-154	56866	56032	54966	54132	53066	55500	53600	27	16500	500	35320	100	1	5455000	3011	70.14	9.81	12	0.02	787.00	5629.00	80900	20230621	-31.77	23200	20221228	137.93	56300	-1.95	20240102	53900	2.41	20240103	80900	-31.77	20230621	24000	130.00	20230104	2.71	N	357550	500	27 억		53872	N	N	0	N	00	N
102	20240103	161123	57	100.00	KOSDAQ		화학	N	N	N	N		N	55200	-600	5	-1.08	813015700	14918	112.61	55500	55800	53900	72500	39100	55800	54498.97	0.94	-509	2353	56866	56332	55766	55232	54666	56050	54950	27	16700	500	35710	100	1	5455000	3011	70.14	9.81	12	0.27	787.00	5629.00	80900	20230621	-31.77	22900	20221227	141.05	56300	-1.95	20240102	53900	2.41	20240103	80900	-31.77	20230621	23700	132.91	20230103	2.72	N	357550	500	27 억		51519	N	N	0	N	00	N
103	20240103	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	55300	-500	5	-0.90	759087400	13941	105.23	55500	55800	53900	72500	39100	55800	54450.00	0.94	-509	2683	56866	56332	55766	55232	54666	56050	54950	27	16700	500	35710	100	1	5455000	3017	70.27	9.82	12	0.26	787.00	5629.00	80900	20230621	-31.64	22900	20221227	141.48	56300	-1.78	20240102	53900	2.60	20240103	80900	-31.64	20230621	23700	133.33	20230103	2.72	N	357550	500	27 억		51519	N	N	0	N	00	N
104	20240103	141120	57	100.00	KOSDAQ		화학	N	N	N	N		N	54500	-1300	5	-2.33	609497700	11213	84.64	55500	55800	53900	72500	39100	55800	54356.35	0.94	-509	2761	56866	56332	55766	55232	54666	56050	54950	27	16700	500	35710	100	1	5455000	2973	69.25	9.68	12	0.21	787.00	5629.00	80900	20230621	-32.63	22900	20221227	137.99	56300	-3.20	20240102	53900	1.11	20240103	80900	-32.63	20230621	23700	129.96	20230103	2.72	N	357550	500	27 억		51519	N	N	0	N	00	N
105	20240103	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	54300	-1500	5	-2.69	440922200	8100	61.14	55500	55800	54000	72500	39100	55800	54434.84	0.94	-509	1786	56866	56332	55766	55232	54666	56050	54950	27	16700	500	35710	100	1	5455000	2962	69.00	9.65	12	0.15	787.00	5629.00	80900	20230621	-32.88	22900	20221227	137.12	56300	-3.55	20240102	54000	0.56	20240103	80900	-32.88	20230621	23700	129.11	20230103	2.72	N	357550	500	27 억		51519	N	N	0	N	00	N
106	20240103	121125	57	100.00	KOSDAQ		화학	N	N	N	N		N	54400	-1400	5	-2.51	340974300	6258	47.24	55500	55800	54000	72500	39100	55800	54486.15	0.94	-509	1302	56866	56332	55766	55232	54666	56050	54950	27	16700	500	35710	100	1	5455000	2968	69.12	9.66	12	0.11	787.00	5629.00	80900	20230621	-32.76	22900	20221227	137.55	56300	-3.37	20240102	54000	0.74	20240103	80900	-32.76	20230621	23700	129.54	20230103	2.72	N	357550	500	27 억		51519	N	N	0	N	00	N
107	20240103	111120	57	100.00	KOSDAQ		화학	N	N	N	N		N	54900	-900	5	-1.61	293566800	5387	40.66	55500	55800	54000	72500	39100	55800	54495.41	0.94	-509	946	56866	56332	55766	55232	54666	56050	54950	27	16700	500	35710	100	1	5455000	2995	69.76	9.75	12	0.10	787.00	5629.00	80900	20230621	-32.14	22900	20221227	139.74	56300	-2.49	20240102	54000	1.67	20240103	80900	-32.14	20230621	23700	131.65	20230103	2.72	N	357550	500	27 억		51519	N	N	0	N	00	N
108	20240103	101120	57	100.00	KOSDAQ		화학	N	N	N	N		N	54300	-1500	5	-2.69	240772600	4416	33.33	55500	55800	54000	72500	39100	55800	54522.78	0.94	-509	692	56866	56332	55766	55232	54666	56050	54950	27	16700	500	35710	100	1	5455000	2962	69.00	9.65	12	0.08	787.00	5629.00	80900	20230621	-32.88	22900	20221227	137.12	56300	-3.55	20240102	54000	0.56	20240103	80900	-32.88	20230621	23700	129.11	20230103	2.72	N	357550	500	27 억		51519	N	N	0	N	00	N
109	20240103	091120	57	100.00	KOSDAQ		화학	N	N	N	N		N	54800	-1000	5	-1.79	39137900	711	5.37	55500	55800	54800	72500	39100	55800	55046.27	0.94	-509	-125	56866	56332	55766	55232	54666	56050	54950	27	16700	500	35710	100	1	5455000	2989	69.63	9.74	12	0.01	787.00	5629.00	80900	20230621	-32.26	22900	20221227	139.30	56300	-2.66	20240102	54800	0.00	20240103	80900	-32.26	20230621	23700	131.22	20230103	2.72	N	357550	500	27 억		51519	N	N	0	N	00	N
110	20240102	161117	57	100.00	KOSDAQ		화학	N	N	N	N		N	55800	-500	5	-0.89	734840100	13192	74.96	56100	56300	55200	73100	39500	56300	55702.67	0.98	0	-1096	57900	57100	56000	55200	54100	57500	55600	27	16800	500	36030	100	1	5455000	3044	70.90	9.91	12	0.24	787.00	5629.00	80900	20230621	-31.03	22600	20221226	146.90	56300	-0.89	20240102	55200	1.09	20240102	80900	-31.03	20230621	23250	140.00	20230102	2.71	N	357550	500	27 억		53200	N	N	0	N	00	N
111	20240102	151117	57	100.00	KOSDAQ		화학	N	N	N	N		N	55700	-600	5	-1.07	679580400	12202	69.34	56100	56300	55200	73100	39500	56300	55694.13	0.98	0	-758	57900	57100	56000	55200	54100	57500	55600	27	16800	500	36030	100	1	5455000	3038	70.78	9.90	12	0.22	787.00	5629.00	80900	20230621	-31.15	22600	20221226	146.46	56300	-1.07	20240102	55200	0.91	20240102	80900	-31.15	20230621	23250	139.57	20230102	2.71	N	357550	500	27 억		53200	N	N	0	N	00	N
112	20240102	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	56100	-200	5	-0.36	464402700	8338	47.38	56100	56300	55200	73100	39500	56300	55697.06	0.98	0	-162	57900	57100	56000	55200	54100	57500	55600	27	16800	500	36030	100	1	5455000	3060	71.28	9.97	12	0.15	787.00	5629.00	80900	20230621	-30.66	22600	20221226	148.23	56300	-0.36	20240102	55200	1.63	20240102	80900	-30.66	20230621	23250	141.29	20230102	2.71	N	357550	500	27 억		53200	N	N	0	N	00	N
113	20240102	131111	57	100.00	KOSDAQ		화학	N	N	N	N		N	55800	-500	5	-0.89	356760800	6406	36.40	56100	56300	55200	73100	39500	56300	55691.57	0.98	0	-20	57900	57100	56000	55200	54100	57500	55600	27	16800	500	36030	100	1	5455000	3044	70.90	9.91	12	0.12	787.00	5629.00	80900	20230621	-31.03	22600	20221226	146.90	56300	-0.89	20240102	55200	1.09	20240102	80900	-31.03	20230621	23250	140.00	20230102	2.71	N	357550	500	27 억		53200	N	N	0	N	00	N
114	20240102	121111	57	100.00	KOSDAQ		화학	N	N	N	N		N	56000	-300	5	-0.53	305539800	5484	31.16	56100	56300	55200	73100	39500	56300	55714.66	0.98	0	79	57900	57100	56000	55200	54100	57500	55600	27	16800	500	36030	100	1	5455000	3055	71.16	9.95	12	0.10	787.00	5629.00	80900	20230621	-30.78	22600	20221226	147.79	56300	-0.53	20240102	55200	1.45	20240102	80900	-30.78	20230621	23250	140.86	20230102	2.71	N	357550	500	27 억		53200	N	N	0	N	00	N
115	20240102	111111	57	100.00	KOSDAQ		화학	N	N	N	N		N	55500	-800	5	-1.42	249300700	4475	25.43	56100	56300	55200	73100	39500	56300	55709.52	0.98	0	65	57900	57100	56000	55200	54100	57500	55600	27	16800	500	36030	100	1	5455000	3028	70.52	9.86	12	0.08	787.00	5629.00	80900	20230621	-31.40	22600	20221226	145.58	56300	-1.42	20240102	55200	0.54	20240102	80900	-31.40	20230621	23250	138.71	20230102	2.71	N	357550	500	27 억		53200	N	N	0	N	00	N
116	20240102	101101	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	0	3	0.00	15377300	274	1.56	56100	56300	56000	73100	39500	56300	56120.88	0.98	0	18	57900	57100	56000	55200	54100	57500	55600	27	16800	500	36030	100	1	5455000	3071	71.54	10.00	12	0.01	787.00	5629.00	80900	20230621	-30.41	22600	20221226	149.12	56300	0.00	20240102	56000	0.54	20240102	80900	-30.41	20230621	23250	142.15	20230102	2.71	N	357550	500	27 억		53200	N	N	0	N	00	N
117	20240102	091046	57	100.00	KOSDAQ		화학	N	N	N	N		N	56300	0	3	0.00	0	0	0.00	0	0	0	73100	39500	56300	0.00	0.98	0	0	57900	57100	56000	55200	54100	57500	55600	27	16800	500	36030	100	1	5455000	3071	71.54	10.00	12	0.00	787.00	5629.00	80900	20230621	-30.41	22600	20221226	149.12	0	0.00	0	0	0.00	0	80900	-30.41	20230621	23250	142.15	20230102	2.71	N	357550	500	27 억		53200	N	N	0	N	00	N