KissMeData/092070/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	120726	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-600	5	-2.71	1630480600	75587	69.16	21900	22000	21350	28700	15500	22100	21570.91	3.97	0	-17143	23100	22600	21900	21400	20700	22850	21650	58	6600	500	15910	50	1	11571858	2488	43.09	1.65	12	0.65	499.00	13033.00	28850	20230809	-25.48	13750	20230316	56.36	24450	-12.07	20240102	20450	5.13	20240117	28850	-25.48	20230809	13750	56.36	20230316	4.12	N	092070	500	57 억		459588	N	N	0	N	00	N
3	20240123	110723	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-400	5	-1.81	1241297350	57449	52.56	21900	22000	21450	28700	15500	22100	21606.94	3.97	0	-9227	23100	22600	21900	21400	20700	22850	21650	58	6600	500	15910	50	1	11571858	2511	43.49	1.67	12	0.50	499.00	13033.00	28850	20230809	-24.78	13750	20230316	57.82	24450	-11.25	20240102	20450	6.11	20240117	28850	-24.78	20230809	13750	57.82	20230316	4.12	N	092070	500	57 억		459588	N	N	0	N	00	N
4	20240123	100723	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-400	5	-1.81	902976750	41773	38.22	21900	22000	21450	28700	15500	22100	21616.28	3.97	0	-3521	23100	22600	21900	21400	20700	22850	21650	58	6600	500	15910	50	1	11571858	2511	43.49	1.67	12	0.36	499.00	13033.00	28850	20230809	-24.78	13750	20230316	57.82	24450	-11.25	20240102	20450	6.11	20240117	28850	-24.78	20230809	13750	57.82	20230316	4.12	N	092070	500	57 억		459588	N	N	0	N	00	N
5	20240123	090724	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-400	5	-1.81	92160000	4235	3.87	21900	22000	21550	28700	15500	22100	21761.51	3.97	0	-2351	23100	22600	21900	21400	20700	22850	21650	58	6600	500	15910	50	1	11571858	2511	43.49	1.67	12	0.04	499.00	13033.00	28850	20230809	-24.78	13750	20230316	57.82	24450	-11.25	20240102	20450	6.11	20240117	28850	-24.78	20230809	13750	57.82	20230316	4.12	N	092070	500	57 억		459588	N	N	0	N	00	N
6	20240119	160719	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	750	2	3.58	2179785750	100504	175.72	21450	22100	21250	27200	14700	20950	21688.54	4.17	0	-11699	21550	21250	20850	20550	20150	21400	20700	58	6250	500	15080	50	1	11571858	2511	43.49	1.67	12	0.87	499.00	13033.00	28850	20230809	-24.78	13750	20230316	57.82	24450	-11.25	20240102	20450	6.11	20240117	28850	-24.78	20230809	13750	57.82	20230316	4.11	N	092070	500	57 억		482531	N	N	0	N	00	N
7	20240119	150721	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	850	2	4.06	2038436450	93993	164.33	21450	22100	21250	27200	14700	20950	21687.11	4.17	0	-11198	21550	21250	20850	20550	20150	21400	20700	58	6250	500	15080	50	1	11571858	2523	43.69	1.67	12	0.81	499.00	13033.00	28850	20230809	-24.44	13750	20230316	58.55	24450	-10.84	20240102	20450	6.60	20240117	28850	-24.44	20230809	13750	58.55	20230316	4.11	N	092070	500	57 억		482531	N	N	0	N	00	N
8	20240119	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	750	2	3.58	1884621250	86899	151.93	21450	22100	21250	27200	14700	20950	21687.49	4.17	0	-9183	21550	21250	20850	20550	20150	21400	20700	58	6250	500	15080	50	1	11571858	2511	43.49	1.67	12	0.75	499.00	13033.00	28850	20230809	-24.78	13750	20230316	57.82	24450	-11.25	20240102	20450	6.11	20240117	28850	-24.78	20230809	13750	57.82	20230316	4.11	N	092070	500	57 억		482531	N	N	0	N	00	N
9	20240119	130719	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	900	2	4.30	1468930650	67894	118.70	21450	22000	21250	27200	14700	20950	21635.65	4.17	0	824	21550	21250	20850	20550	20150	21400	20700	58	6250	500	15080	50	1	11571858	2528	43.79	1.68	12	0.59	499.00	13033.00	28850	20230809	-24.26	13750	20230316	58.91	24450	-10.63	20240102	20450	6.85	20240117	28850	-24.26	20230809	13750	58.91	20230316	4.11	N	092070	500	57 억		482531	N	N	0	N	00	N
10	20240119	120723	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	700	2	3.34	1048420100	48650	85.06	21450	21800	21250	27200	14700	20950	21550.26	4.17	0	3739	21550	21250	20850	20550	20150	21400	20700	58	6250	500	15080	50	1	11571858	2505	43.39	1.66	12	0.42	499.00	13033.00	28850	20230809	-24.96	13750	20230316	57.45	24450	-11.45	20240102	20450	5.87	20240117	28850	-24.96	20230809	13750	57.45	20230316	4.11	N	092070	500	57 억		482531	N	N	0	N	00	N
11	20240119	110722	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	550	2	2.63	996901300	46265	80.89	21450	21800	21250	27200	14700	20950	21547.63	4.17	0	3857	21550	21250	20850	20550	20150	21400	20700	58	6250	500	15080	50	1	11571858	2488	43.09	1.65	12	0.40	499.00	13033.00	28850	20230809	-25.48	13750	20230316	56.36	24450	-12.07	20240102	20450	5.13	20240117	28850	-25.48	20230809	13750	56.36	20230316	4.11	N	092070	500	57 억		482531	N	N	0	N	00	N
12	20240119	100726	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	800	2	3.82	804334850	37339	65.28	21450	21800	21250	27200	14700	20950	21541.41	4.17	0	4069	21550	21250	20850	20550	20150	21400	20700	58	6250	500	15080	50	1	11571858	2517	43.59	1.67	12	0.32	499.00	13033.00	28850	20230809	-24.61	13750	20230316	58.18	24450	-11.04	20240102	20450	6.36	20240117	28850	-24.61	20230809	13750	58.18	20230316	4.11	N	092070	500	57 억		482531	N	N	0	N	00	N
13	20240119	090718	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	450	2	2.15	383284350	17864	31.23	21450	21650	21250	27200	14700	20950	21455.68	4.17	0	-564	21550	21250	20850	20550	20150	21400	20700	58	6250	500	15080	50	1	11571858	2476	42.89	1.64	12	0.15	499.00	13033.00	28850	20230809	-25.82	13750	20230316	55.64	24450	-12.47	20240102	20450	4.65	20240117	28850	-25.82	20230809	13750	55.64	20230316	4.11	N	092070	500	57 억		482531	N	N	0	N	00	N
14	20240118	160718	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	150	2	0.72	1188060850	57195	65.62	20750	21150	20450	27000	14600	20800	20772.11	4.22	0	-6541	22100	21450	20950	20300	19800	21200	20050	58	6200	500	14970	50	1	11571858	2424	41.98	1.61	12	0.49	499.00	13033.00	28850	20230809	-27.38	13750	20230316	52.36	24450	-14.31	20240102	20450	2.44	20240118	28850	-27.38	20230809	13750	52.36	20230316	4.07	N	092070	500	57 억		488770	N	N	0	N	00	N
15	20240118	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	100	2	0.48	1127967950	54318	62.32	20750	21150	20450	27000	14600	20800	20766.01	4.22	0	-6323	22100	21450	20950	20300	19800	21200	20050	58	6200	500	14970	50	1	11571858	2419	41.88	1.60	12	0.47	499.00	13033.00	28850	20230809	-27.56	13750	20230316	52.00	24450	-14.52	20240102	20450	2.20	20240118	28850	-27.56	20230809	13750	52.00	20230316	4.07	N	092070	500	57 억		488770	N	N	0	N	00	N
16	20240118	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-50	5	-0.24	1021045500	49176	56.42	20750	21150	20450	27000	14600	20800	20763.09	4.22	0	-6780	22100	21450	20950	20300	19800	21200	20050	58	6200	500	14970	50	1	11571858	2401	41.58	1.59	12	0.42	499.00	13033.00	28850	20230809	-28.08	13750	20230316	50.91	24450	-15.13	20240102	20450	1.47	20240118	28850	-28.08	20230809	13750	50.91	20230316	4.07	N	092070	500	57 억		488770	N	N	0	N	00	N
17	20240118	130718	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	150	2	0.72	835449800	40239	46.17	20750	21150	20450	27000	14600	20800	20762.19	4.22	0	-5908	22100	21450	20950	20300	19800	21200	20050	58	6200	500	14970	50	1	11571858	2424	41.98	1.61	12	0.35	499.00	13033.00	28850	20230809	-27.38	13750	20230316	52.36	24450	-14.31	20240102	20450	2.44	20240118	28850	-27.38	20230809	13750	52.36	20230316	4.07	N	092070	500	57 억		488770	N	N	0	N	00	N
18	20240118	120720	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	50	2	0.24	730985400	35228	40.42	20750	21150	20450	27000	14600	20800	20750.12	4.22	0	-6287	22100	21450	20950	20300	19800	21200	20050	58	6200	500	14970	50	1	11571858	2413	41.78	1.60	12	0.30	499.00	13033.00	28850	20230809	-27.73	13750	20230316	51.64	24450	-14.72	20240102	20450	1.96	20240118	28850	-27.73	20230809	13750	51.64	20230316	4.07	N	092070	500	57 억		488770	N	N	0	N	00	N
19	20240118	110720	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	200	2	0.96	541655750	26173	30.03	20750	21050	20450	27000	14600	20800	20695.21	4.22	0	-1194	22100	21450	20950	20300	19800	21200	20050	58	6200	500	14970	50	1	11571858	2430	42.08	1.61	12	0.23	499.00	13033.00	28850	20230809	-27.21	13750	20230316	52.73	24450	-14.11	20240102	20450	2.69	20240118	28850	-27.21	20230809	13750	52.73	20230316	4.07	N	092070	500	57 억		488770	N	N	0	N	00	N
20	20240118	100716	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	50	2	0.24	173498300	8364	9.60	20750	20900	20450	27000	14600	20800	20743.46	4.22	0	-1896	22100	21450	20950	20300	19800	21200	20050	58	6200	500	14970	50	1	11571858	2413	41.78	1.60	12	0.07	499.00	13033.00	28850	20230809	-27.73	13750	20230316	51.64	24450	-14.72	20240102	20450	1.96	20240118	28850	-27.73	20230809	13750	51.64	20230316	4.07	N	092070	500	57 억		488770	N	N	0	N	00	N
21	20240118	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-200	5	-0.96	26377350	1275	1.46	20750	20800	20600	27000	14600	20800	20688.12	4.22	0	-1040	22100	21450	20950	20300	19800	21200	20050	58	6200	500	14970	50	1	11571858	2384	41.28	1.58	12	0.01	499.00	13033.00	28850	20230809	-28.60	13750	20230316	49.82	24450	-15.75	20240102	20450	0.73	20240117	28850	-28.60	20230809	13750	49.82	20230316	4.07	N	092070	500	57 억		488770	N	N	0	N	00	N
22	20240117	160716	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-400	5	-1.89	1807671450	87137	163.08	21300	21600	20450	27550	14850	21200	20744.28	4.05	0	20822	22200	21700	21250	20750	20300	21475	20525	58	6350	500	15260	50	1	11571858	2407	41.68	1.60	12	0.75	499.00	13033.00	28850	20230809	-27.90	13750	20230316	51.27	24450	-14.93	20240102	20450	1.71	20240117	28850	-27.90	20230809	13750	51.27	20230316	4.04	N	092070	500	57 억		468568	N	N	0	N	00	N
23	20240117	150719	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-500	5	-2.36	1692444500	81575	152.67	21300	21600	20450	27550	14850	21200	20746.15	4.05	0	20395	22200	21700	21250	20750	20300	21475	20525	58	6350	500	15260	50	1	11571858	2395	41.48	1.59	12	0.70	499.00	13033.00	28850	20230809	-28.25	13750	20230316	50.55	24450	-15.34	20240102	20450	1.22	20240117	28850	-28.25	20230809	13750	50.55	20230316	4.04	N	092070	500	57 억		468568	N	N	0	N	00	N
24	20240117	140717	57	100.00	KOSDAQ		화학	N	N	N	N		N	20600	-600	5	-2.83	1477265550	71129	133.12	21300	21600	20450	27550	14850	21200	20767.79	4.05	0	14965	22200	21700	21250	20750	20300	21475	20525	58	6350	500	15260	50	1	11571858	2384	41.28	1.58	12	0.61	499.00	13033.00	28850	20230809	-28.60	13750	20230316	49.82	24450	-15.75	20240102	20450	0.73	20240117	28850	-28.60	20230809	13750	49.82	20230316	4.04	N	092070	500	57 억		468568	N	N	0	N	00	N
25	20240117	130717	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-500	5	-2.36	1148714300	55201	103.31	21300	21600	20450	27550	14850	21200	20808.46	4.05	0	6776	22200	21700	21250	20750	20300	21475	20525	58	6350	500	15260	50	1	11571858	2395	41.48	1.59	12	0.48	499.00	13033.00	28850	20230809	-28.25	13750	20230316	50.55	24450	-15.34	20240102	20450	1.22	20240117	28850	-28.25	20230809	13750	50.55	20230316	4.04	N	092070	500	57 억		468568	N	N	0	N	00	N
26	20240117	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-500	5	-2.36	845172300	40458	75.72	21300	21600	20450	27550	14850	21200	20888.81	4.05	0	883	22200	21700	21250	20750	20300	21475	20525	58	6350	500	15260	50	1	11571858	2395	41.48	1.59	12	0.35	499.00	13033.00	28850	20230809	-28.25	13750	20230316	50.55	24450	-15.34	20240102	20450	1.22	20240117	28850	-28.25	20230809	13750	50.55	20230316	4.04	N	092070	500	57 억		468568	N	N	0	N	00	N
27	20240117	110719	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-400	5	-1.89	515566500	24482	45.82	21300	21600	20750	27550	14850	21200	21058.02	4.05	0	-1450	22200	21700	21250	20750	20300	21475	20525	58	6350	500	15260	50	1	11571858	2407	41.68	1.60	12	0.21	499.00	13033.00	28850	20230809	-27.90	13750	20230316	51.27	24450	-14.93	20240102	20750	0.24	20240117	28850	-27.90	20230809	13750	51.27	20230316	4.04	N	092070	500	57 억		468568	N	N	0	N	00	N
28	20240117	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-200	5	-0.94	395921000	18766	35.12	21300	21600	20750	27550	14850	21200	21096.85	4.05	0	525	22200	21700	21250	20750	20300	21475	20525	58	6350	500	15260	50	1	11571858	2430	42.08	1.61	12	0.16	499.00	13033.00	28850	20230809	-27.21	13750	20230316	52.73	24450	-14.11	20240102	20750	1.20	20240117	28850	-27.21	20230809	13750	52.73	20230316	4.04	N	092070	500	57 억		468568	N	N	0	N	00	N
29	20240117	090719	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	200	2	0.94	88086150	4110	7.69	21300	21600	21300	27550	14850	21200	21442.17	4.05	0	-318	22200	21700	21250	20750	20300	21475	20525	58	6350	500	15260	50	1	11571858	2476	42.89	1.64	12	0.04	499.00	13033.00	28850	20230809	-25.82	13750	20230316	55.64	24450	-12.47	20240102	20800	2.88	20240116	28850	-25.82	20230809	13750	55.64	20230316	4.04	N	092070	500	57 억		468568	N	N	0	N	00	N
30	20240116	160715	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-500	5	-2.30	1124878450	53005	71.53	21500	21750	20800	28200	15200	21700	21221.85	4.00	0	6053	22600	22150	21700	21250	20800	21925	21025	58	6500	500	15620	50	1	11571858	2453	42.48	1.63	12	0.46	499.00	13033.00	28850	20230809	-26.52	13750	20230316	54.18	24450	-13.29	20240102	20800	1.92	20240116	28850	-26.52	20230809	13750	54.18	20230316	4.05	N	092070	500	57 억		462573	N	N	0	N	00	N
31	20240116	150714	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-550	5	-2.53	1045691650	49269	66.49	21500	21750	20800	28200	15200	21700	21223.84	4.00	0	6019	22600	22150	21700	21250	20800	21925	21025	58	6500	500	15620	50	1	11571858	2447	42.38	1.62	12	0.43	499.00	13033.00	28850	20230809	-26.69	13750	20230316	53.82	24450	-13.50	20240102	20800	1.68	20240116	28850	-26.69	20230809	13750	53.82	20230316	4.05	N	092070	500	57 억		462573	N	N	0	N	00	N
32	20240116	140716	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	-450	5	-2.07	973913000	45885	61.92	21500	21750	20800	28200	15200	21700	21224.77	4.00	0	5775	22600	22150	21700	21250	20800	21925	21025	58	6500	500	15620	50	1	11571858	2459	42.59	1.63	12	0.40	499.00	13033.00	28850	20230809	-26.34	13750	20230316	54.55	24450	-13.09	20240102	20800	2.16	20240116	28850	-26.34	20230809	13750	54.55	20230316	4.05	N	092070	500	57 억		462573	N	N	0	N	00	N
33	20240116	130717	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-350	5	-1.61	941917800	44386	59.90	21500	21750	20800	28200	15200	21700	21220.73	4.00	0	6363	22600	22150	21700	21250	20800	21925	21025	58	6500	500	15620	50	1	11571858	2471	42.79	1.64	12	0.38	499.00	13033.00	28850	20230809	-26.00	13750	20230316	55.27	24450	-12.68	20240102	20800	2.64	20240116	28850	-26.00	20230809	13750	55.27	20230316	4.05	N	092070	500	57 억		462573	N	N	0	N	00	N
34	20240116	120715	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-500	5	-2.30	859388450	40535	54.70	21500	21750	20800	28200	15200	21700	21200.78	4.00	0	5937	22600	22150	21700	21250	20800	21925	21025	58	6500	500	15620	50	1	11571858	2453	42.48	1.63	12	0.35	499.00	13033.00	28850	20230809	-26.52	13750	20230316	54.18	24450	-13.29	20240102	20800	1.92	20240116	28850	-26.52	20230809	13750	54.18	20230316	4.05	N	092070	500	57 억		462573	N	N	0	N	00	N
35	20240116	110713	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	-350	5	-1.61	726985250	34323	46.32	21500	21750	20800	28200	15200	21700	21180.25	4.00	0	6715	22600	22150	21700	21250	20800	21925	21025	58	6500	500	15620	50	1	11571858	2471	42.79	1.64	12	0.30	499.00	13033.00	28850	20230809	-26.00	13750	20230316	55.27	24450	-12.68	20240102	20800	2.64	20240116	28850	-26.00	20230809	13750	55.27	20230316	4.05	N	092070	500	57 억		462573	N	N	0	N	00	N
36	20240116	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-700	5	-3.23	597122600	28200	38.06	21500	21750	20800	28200	15200	21700	21174.00	4.00	0	5603	22600	22150	21700	21250	20800	21925	21025	58	6500	500	15620	50	1	11571858	2430	42.08	1.61	12	0.24	499.00	13033.00	28850	20230809	-27.21	13750	20230316	52.73	24450	-14.11	20240102	20800	0.96	20240116	28850	-27.21	20230809	13750	52.73	20230316	4.05	N	092070	500	57 억		462573	N	N	0	N	00	N
37	20240116	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-100	5	-0.46	10906200	504	0.68	21500	21750	21500	28200	15200	21700	21635.44	4.00	0	-94	22600	22150	21700	21250	20800	21925	21025	58	6500	500	15620	50	1	11571858	2500	43.29	1.66	12	0.00	499.00	13033.00	28850	20230809	-25.13	13750	20230316	57.09	24450	-11.66	20240102	21250	1.65	20240115	28850	-25.13	20230809	13750	57.09	20230316	4.05	N	092070	500	57 억		462573	N	N	0	N	00	N
38	20240115	160712	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-100	5	-0.46	1588689950	73744	115.53	21750	22150	21250	28300	15300	21800	21543.31	3.87	0	14446	22800	22300	21850	21350	20900	22075	21125	58	6500	500	15690	50	1	11571858	2511	43.49	1.67	12	0.64	499.00	13033.00	28850	20230809	-24.78	13750	20230316	57.82	24450	-11.25	20240102	21250	2.12	20240115	28850	-24.78	20230809	13750	57.82	20230316	4.24	N	092070	500	57 억		448016	N	N	0	N	00	N
39	20240115	150714	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	-300	5	-1.38	1441859300	66918	104.84	21750	22150	21250	28300	15300	21800	21546.66	3.87	0	11141	22800	22300	21850	21350	20900	22075	21125	58	6500	500	15690	50	1	11571858	2488	43.09	1.65	12	0.58	499.00	13033.00	28850	20230809	-25.48	13750	20230316	56.36	24450	-12.07	20240102	21250	1.18	20240115	28850	-25.48	20230809	13750	56.36	20230316	4.24	N	092070	500	57 억		448016	N	N	0	N	00	N
40	20240115	140714	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-350	5	-1.61	811489900	37398	58.59	21750	22150	21400	28300	15300	21800	21698.75	3.87	0	-2319	22800	22300	21850	21350	20900	22075	21125	58	6500	500	15690	50	1	11571858	2482	42.99	1.65	12	0.32	499.00	13033.00	28850	20230809	-25.65	13750	20230316	56.00	24450	-12.27	20240102	21400	0.23	20240115	28850	-25.65	20230809	13750	56.00	20230316	4.24	N	092070	500	57 억		448016	N	N	0	N	00	N
41	20240115	130712	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-250	5	-1.15	621081950	28539	44.71	21750	22150	21400	28300	15300	21800	21762.57	3.87	0	-4636	22800	22300	21850	21350	20900	22075	21125	58	6500	500	15690	50	1	11571858	2494	43.19	1.65	12	0.25	499.00	13033.00	28850	20230809	-25.30	13750	20230316	56.73	24450	-11.86	20240102	21400	0.70	20240115	28850	-25.30	20230809	13750	56.73	20230316	4.24	N	092070	500	57 억		448016	N	N	0	N	00	N
42	20240115	120713	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-100	5	-0.46	531789150	24400	38.23	21750	22150	21400	28300	15300	21800	21794.64	3.87	0	-4324	22800	22300	21850	21350	20900	22075	21125	58	6500	500	15690	50	1	11571858	2511	43.49	1.67	12	0.21	499.00	13033.00	28850	20230809	-24.78	13750	20230316	57.82	24450	-11.25	20240102	21400	1.40	20240115	28850	-24.78	20230809	13750	57.82	20230316	4.24	N	092070	500	57 억		448016	N	N	0	N	00	N
43	20240115	110712	57	100.00	KOSDAQ		화학	N	N	N	N		N	21700	-100	5	-0.46	469001300	21514	33.71	21750	22150	21400	28300	15300	21800	21799.82	3.87	0	-2701	22800	22300	21850	21350	20900	22075	21125	58	6500	500	15690	50	1	11571858	2511	43.49	1.67	12	0.19	499.00	13033.00	28850	20230809	-24.78	13750	20230316	57.82	24450	-11.25	20240102	21400	1.40	20240115	28850	-24.78	20230809	13750	57.82	20230316	4.24	N	092070	500	57 억		448016	N	N	0	N	00	N
44	20240115	100710	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	350	2	1.61	265333900	12085	18.93	21750	22150	21700	28300	15300	21800	21955.64	3.87	0	-1799	22800	22300	21850	21350	20900	22075	21125	58	6500	500	15690	50	1	11571858	2563	44.39	1.70	12	0.10	499.00	13033.00	28850	20230809	-23.22	13750	20230316	61.09	24450	-9.41	20240102	21400	3.50	20240112	28850	-23.22	20230809	13750	61.09	20230316	4.24	N	092070	500	57 억		448016	N	N	0	N	00	N
45	20240115	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	-50	5	-0.23	63090450	2890	4.53	21750	21900	21700	28300	15300	21800	21830.61	3.87	0	-1622	22800	22300	21850	21350	20900	22075	21125	58	6500	500	15690	50	1	11571858	2517	43.59	1.67	12	0.02	499.00	13033.00	28850	20230809	-24.61	13750	20230316	58.18	24450	-11.04	20240102	21400	1.64	20240112	28850	-24.61	20230809	13750	58.18	20230316	4.24	N	092070	500	57 억		448016	N	N	0	N	00	N
46	20240112	160708	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-200	5	-0.91	1383903550	63567	126.37	21900	22350	21400	28600	15400	22000	21770.79	3.97	0	-12006	22600	22300	22050	21750	21500	22175	21625	58	6600	500	15840	50	1	11571858	2523	43.69	1.67	12	0.55	499.00	13033.00	28850	20230809	-24.44	13150	20230106	65.78	24450	-10.84	20240102	21400	1.87	20240112	28850	-24.44	20230809	13750	58.55	20230316	4.10	N	092070	500	57 억		459972	N	N	0	N	00	N
47	20240112	150711	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-450	5	-2.05	1233338800	56644	112.61	21900	22350	21400	28600	15400	22000	21773.51	3.97	0	-10061	22600	22300	22050	21750	21500	22175	21625	58	6600	500	15840	50	1	11571858	2494	43.19	1.65	12	0.49	499.00	13033.00	28850	20230809	-25.30	13150	20230106	63.88	24450	-11.86	20240102	21400	0.70	20240112	28850	-25.30	20230809	13750	56.73	20230316	4.10	N	092070	500	57 억		459972	N	N	0	N	00	N
48	20240112	140710	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-450	5	-2.05	827850300	37804	75.15	21900	22350	21550	28600	15400	22000	21898.48	3.97	0	-13001	22600	22300	22050	21750	21500	22175	21625	58	6600	500	15840	50	1	11571858	2494	43.19	1.65	12	0.33	499.00	13033.00	28850	20230809	-25.30	13150	20230106	63.88	24450	-11.86	20240102	21550	0.00	20240112	28850	-25.30	20230809	13750	56.73	20230316	4.10	N	092070	500	57 억		459972	N	N	0	N	00	N
49	20240112	130707	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	-250	5	-1.14	671545150	30581	60.79	21900	22350	21750	28600	15400	22000	21959.55	3.97	0	-9912	22600	22300	22050	21750	21500	22175	21625	58	6600	500	15840	50	1	11571858	2517	43.59	1.67	12	0.26	499.00	13033.00	28850	20230809	-24.61	13150	20230106	65.40	24450	-11.04	20240102	21750	0.00	20240112	28850	-24.61	20230809	13750	58.18	20230316	4.10	N	092070	500	57 억		459972	N	N	0	N	00	N
50	20240112	120711	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-200	5	-0.91	581848550	26460	52.60	21900	22350	21750	28600	15400	22000	21989.74	3.97	0	-9262	22600	22300	22050	21750	21500	22175	21625	58	6600	500	15840	50	1	11571858	2523	43.69	1.67	12	0.23	499.00	13033.00	28850	20230809	-24.44	13150	20230106	65.78	24450	-10.84	20240102	21750	0.23	20240112	28850	-24.44	20230809	13750	58.55	20230316	4.10	N	092070	500	57 억		459972	N	N	0	N	00	N
51	20240112	110707	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-100	5	-0.45	528539750	24018	47.75	21900	22350	21750	28600	15400	22000	22005.99	3.97	0	-8637	22600	22300	22050	21750	21500	22175	21625	58	6600	500	15840	50	1	11571858	2534	43.89	1.68	12	0.21	499.00	13033.00	28850	20230809	-24.09	13150	20230106	66.54	24450	-10.43	20240102	21750	0.69	20240112	28850	-24.09	20230809	13750	59.27	20230316	4.10	N	092070	500	57 억		459972	N	N	0	N	00	N
52	20240112	100707	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-100	5	-0.45	412089100	18690	37.16	21900	22350	21800	28600	15400	22000	22048.64	3.97	0	-5847	22600	22300	22050	21750	21500	22175	21625	58	6600	500	15840	50	1	11571858	2534	43.89	1.68	12	0.16	499.00	13033.00	28850	20230809	-24.09	13150	20230106	66.54	24450	-10.43	20240102	21800	0.46	20240112	28850	-24.09	20230809	13750	59.27	20230316	4.10	N	092070	500	57 억		459972	N	N	0	N	00	N
53	20240112	090708	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	0	3	0.00	13614150	621	1.23	21900	22000	21800	28600	15400	22000	21922.95	3.97	0	-207	22600	22300	22050	21750	21500	22175	21625	58	6600	500	15840	50	1	11571858	2546	44.09	1.69	12	0.01	499.00	13033.00	28850	20230809	-23.74	13150	20230106	67.30	24450	-10.02	20240102	21800	0.92	20240112	28850	-23.74	20230809	13750	60.00	20230316	4.10	N	092070	500	57 억		459972	N	N	0	N	00	N
54	20240111	160704	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-150	5	-0.68	1096726200	49801	55.98	22150	22350	21800	28750	15550	22150	22022.18	3.92	0	6095	22983	22566	22233	21816	21483	22400	21650	58	6600	500	15940	50	1	11571858	2546	44.09	1.69	12	0.43	499.00	13033.00	28850	20230809	-23.74	13150	20230106	67.30	24450	-10.02	20240102	21800	0.92	20240111	28850	-23.74	20230809	13750	60.00	20230316	4.17	N	092070	500	57 억		453877	N	N	0	N	00	N
55	20240111	150709	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-100	5	-0.45	986675750	44809	50.37	22150	22350	21800	28750	15550	22150	22019.59	3.92	0	8239	22983	22566	22233	21816	21483	22400	21650	58	6600	500	15940	50	1	11571858	2552	44.19	1.69	12	0.39	499.00	13033.00	28850	20230809	-23.57	13150	20230106	67.68	24450	-9.82	20240102	21800	1.15	20240111	28850	-23.57	20230809	13750	60.36	20230316	4.17	N	092070	500	57 억		453877	N	N	0	N	00	N
56	20240111	140706	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-150	5	-0.68	858569450	38999	43.84	22150	22350	21800	28750	15550	22150	22015.17	3.92	0	8364	22983	22566	22233	21816	21483	22400	21650	58	6600	500	15940	50	1	11571858	2546	44.09	1.69	12	0.34	499.00	13033.00	28850	20230809	-23.74	13150	20230106	67.30	24450	-10.02	20240102	21800	0.92	20240111	28850	-23.74	20230809	13750	60.00	20230316	4.17	N	092070	500	57 억		453877	N	N	0	N	00	N
57	20240111	130704	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-150	5	-0.68	759495450	34485	38.76	22150	22350	21800	28750	15550	22150	22023.94	3.92	0	10371	22983	22566	22233	21816	21483	22400	21650	58	6600	500	15940	50	1	11571858	2546	44.09	1.69	12	0.30	499.00	13033.00	28850	20230809	-23.74	13150	20230106	67.30	24450	-10.02	20240102	21800	0.92	20240111	28850	-23.74	20230809	13750	60.00	20230316	4.17	N	092070	500	57 억		453877	N	N	0	N	00	N
58	20240111	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	0	3	0.00	518592650	23556	26.48	22150	22350	21800	28750	15550	22150	22015.31	3.92	0	6776	22983	22566	22233	21816	21483	22400	21650	58	6600	500	15940	50	1	11571858	2563	44.39	1.70	12	0.20	499.00	13033.00	28850	20230809	-23.22	13150	20230106	68.44	24450	-9.41	20240102	21800	1.61	20240111	28850	-23.22	20230809	13750	61.09	20230316	4.17	N	092070	500	57 억		453877	N	N	0	N	00	N
59	20240111	110708	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	150	2	0.68	482881800	21949	24.67	22150	22350	21800	28750	15550	22150	22000.17	3.92	0	6678	22983	22566	22233	21816	21483	22400	21650	58	6600	500	15940	50	1	11571858	2581	44.69	1.71	12	0.19	499.00	13033.00	28850	20230809	-22.70	13150	20230106	69.58	24450	-8.79	20240102	21800	2.29	20240111	28850	-22.70	20230809	13750	62.18	20230316	4.17	N	092070	500	57 억		453877	N	N	0	N	00	N
60	20240111	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-50	5	-0.23	356567200	16273	18.29	22150	22200	21800	28750	15550	22150	21911.58	3.92	0	5800	22983	22566	22233	21816	21483	22400	21650	58	6600	500	15940	50	1	11571858	2557	44.29	1.70	12	0.14	499.00	13033.00	28850	20230809	-23.40	13150	20230106	68.06	24450	-9.61	20240102	21800	1.38	20240111	28850	-23.40	20230809	13750	60.73	20230316	4.17	N	092070	500	57 억		453877	N	N	0	N	00	N
61	20240111	090705	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-200	5	-0.90	16051850	725	0.81	22150	22200	21950	28750	15550	22150	22140.48	3.92	0	-458	22983	22566	22233	21816	21483	22400	21650	58	6600	500	15940	50	1	11571858	2540	43.99	1.68	12	0.01	499.00	13033.00	28850	20230809	-23.92	13150	20230106	66.92	24450	-10.22	20240102	21900	0.23	20240110	28850	-23.92	20230809	13750	59.64	20230316	4.17	N	092070	500	57 억		453877	N	N	0	N	00	N
62	20240110	160703	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-400	5	-1.77	1889973050	85416	68.47	22600	22650	21900	29300	15800	22550	22126.69	3.93	0	-912	23783	23166	22683	22066	21583	22925	21825	58	6750	500	16230	50	1	11571858	2563	44.39	1.70	12	0.74	499.00	13033.00	28850	20230809	-23.22	12700	20230104	74.41	24450	-9.41	20240102	21900	1.14	20240110	28850	-23.22	20230809	13750	61.09	20230316	4.18	N	092070	500	57 억		454452	N	N	0	N	00	N
63	20240110	150705	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-400	5	-1.77	1761394500	79604	63.81	22600	22650	21900	29300	15800	22550	22126.96	3.93	0	-1327	23783	23166	22683	22066	21583	22925	21825	58	6750	500	16230	50	1	11571858	2563	44.39	1.70	12	0.69	499.00	13033.00	28850	20230809	-23.22	12700	20230104	74.41	24450	-9.41	20240102	21900	1.14	20240110	28850	-23.22	20230809	13750	61.09	20230316	4.18	N	092070	500	57 억		454452	N	N	0	N	00	N
64	20240110	140707	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-400	5	-1.77	1446402100	65351	52.39	22600	22650	21900	29300	15800	22550	22132.82	3.93	0	-9273	23783	23166	22683	22066	21583	22925	21825	58	6750	500	16230	50	1	11571858	2563	44.39	1.70	12	0.56	499.00	13033.00	28850	20230809	-23.22	12700	20230104	74.41	24450	-9.41	20240102	21900	1.14	20240110	28850	-23.22	20230809	13750	61.09	20230316	4.18	N	092070	500	57 억		454452	N	N	0	N	00	N
65	20240110	130704	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-350	5	-1.55	1323847000	59829	47.96	22600	22650	21900	29300	15800	22550	22127.18	3.93	0	-10461	23783	23166	22683	22066	21583	22925	21825	58	6750	500	16230	50	1	11571858	2569	44.49	1.70	12	0.52	499.00	13033.00	28850	20230809	-23.05	12700	20230104	74.80	24450	-9.20	20240102	21900	1.37	20240110	28850	-23.05	20230809	13750	61.45	20230316	4.18	N	092070	500	57 억		454452	N	N	0	N	00	N
66	20240110	120705	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	-300	5	-1.33	1190143650	53812	43.14	22600	22650	21900	29300	15800	22550	22116.70	3.93	0	-10367	23783	23166	22683	22066	21583	22925	21825	58	6750	500	16230	50	1	11571858	2575	44.59	1.71	12	0.47	499.00	13033.00	28850	20230809	-22.88	12700	20230104	75.20	24450	-9.00	20240102	21900	1.60	20240110	28850	-22.88	20230809	13750	61.82	20230316	4.18	N	092070	500	57 억		454452	N	N	0	N	00	N
67	20240110	110704	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-250	5	-1.11	1046082400	47340	37.95	22600	22650	21900	29300	15800	22550	22097.22	3.93	0	-10219	23783	23166	22683	22066	21583	22925	21825	58	6750	500	16230	50	1	11571858	2581	44.69	1.71	12	0.41	499.00	13033.00	28850	20230809	-22.70	12700	20230104	75.59	24450	-8.79	20240102	21900	1.83	20240110	28850	-22.70	20230809	13750	62.18	20230316	4.18	N	092070	500	57 억		454452	N	N	0	N	00	N
68	20240110	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-550	5	-2.44	604187900	27302	21.89	22600	22650	22000	29300	15800	22550	22129.80	3.93	0	-9933	23783	23166	22683	22066	21583	22925	21825	58	6750	500	16230	50	1	11571858	2546	44.09	1.69	12	0.24	499.00	13033.00	28850	20230809	-23.74	12700	20230104	73.23	24450	-10.02	20240102	22000	0.00	20240110	28850	-23.74	20230809	13750	60.00	20230316	4.18	N	092070	500	57 억		454452	N	N	0	N	00	N
69	20240110	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	0	3	0.00	46362650	2068	1.66	22600	22650	22300	29300	15800	22550	22419.08	3.93	0	-927	23783	23166	22683	22066	21583	22925	21825	58	6750	500	16230	50	1	11571858	2609	45.19	1.73	12	0.02	499.00	13033.00	28850	20230809	-21.84	12700	20230104	77.56	24450	-7.77	20240102	22200	1.58	20240109	28850	-21.84	20230809	13750	64.00	20230316	4.18	N	092070	500	57 억		454452	N	N	0	N	00	N
70	20240109	160702	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	-150	5	-0.66	2811056300	124727	201.49	23000	23300	22200	29500	15900	22700	22537.52	3.88	0	5771	23366	23032	22666	22332	21966	22850	22150	58	6800	500	16340	50	1	11571858	2609	45.19	1.73	12	1.08	499.00	13033.00	28850	20230809	-21.84	12400	20230103	81.85	24450	-7.77	20240102	22200	1.58	20240109	28850	-21.84	20230809	13750	64.00	20230316	4.22	N	092070	500	57 억		448654	N	N	0	N	00	N
71	20240109	150703	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	-50	5	-0.22	2666102850	118300	191.11	23000	23300	22200	29500	15900	22700	22536.80	3.88	0	6187	23366	23032	22666	22332	21966	22850	22150	58	6800	500	16340	50	1	11571858	2621	45.39	1.74	12	1.02	499.00	13033.00	28850	20230809	-21.49	12400	20230103	82.66	24450	-7.36	20240102	22200	2.03	20240109	28850	-21.49	20230809	13750	64.73	20230316	4.22	N	092070	500	57 억		448654	N	N	0	N	00	N
72	20240109	140702	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	-150	5	-0.66	2316346350	102802	166.07	23000	23300	22200	29500	15900	22700	22532.11	3.88	0	7692	23366	23032	22666	22332	21966	22850	22150	58	6800	500	16340	50	1	11571858	2609	45.19	1.73	12	0.89	499.00	13033.00	28850	20230809	-21.84	12400	20230103	81.85	24450	-7.77	20240102	22200	1.58	20240109	28850	-21.84	20230809	13750	64.00	20230316	4.22	N	092070	500	57 억		448654	N	N	0	N	00	N
73	20240109	130702	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-400	5	-1.76	1941970600	86102	139.09	23000	23300	22200	29500	15900	22700	22554.30	3.88	0	10556	23366	23032	22666	22332	21966	22850	22150	58	6800	500	16340	50	1	11571858	2581	44.69	1.71	12	0.74	499.00	13033.00	28850	20230809	-22.70	12400	20230103	79.84	24450	-8.79	20240102	22200	0.45	20240109	28850	-22.70	20230809	13750	62.18	20230316	4.22	N	092070	500	57 억		448654	N	N	0	N	00	N
74	20240109	120708	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	-250	5	-1.10	1583369800	70009	113.09	23000	23300	22200	29500	15900	22700	22616.66	3.88	0	11994	23366	23032	22666	22332	21966	22850	22150	58	6800	500	16340	50	1	11571858	2598	44.99	1.72	12	0.60	499.00	13033.00	28850	20230809	-22.18	12400	20230103	81.05	24450	-8.18	20240102	22200	1.13	20240109	28850	-22.18	20230809	13750	63.27	20230316	4.22	N	092070	500	57 억		448654	N	N	0	N	00	N
75	20240109	110704	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	-250	5	-1.10	986241050	43251	69.87	23000	23300	22400	29500	15900	22700	22802.73	3.88	0	12136	23366	23032	22666	22332	21966	22850	22150	58	6800	500	16340	50	1	11571858	2598	44.99	1.72	12	0.37	499.00	13033.00	28850	20230809	-22.18	12400	20230103	81.05	24450	-8.18	20240102	22300	0.67	20240108	28850	-22.18	20230809	13750	63.27	20230316	4.22	N	092070	500	57 억		448654	N	N	0	N	00	N
76	20240109	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	23050	350	2	1.54	505430100	21940	35.44	23000	23300	22850	29500	15900	22700	23036.92	3.88	0	7580	23366	23032	22666	22332	21966	22850	22150	58	6800	500	16340	50	1	11571858	2667	46.19	1.77	12	0.19	499.00	13033.00	28850	20230809	-20.10	12400	20230103	85.89	24450	-5.73	20240102	22300	3.36	20240108	28850	-20.10	20230809	13750	67.64	20230316	4.22	N	092070	500	57 억		448654	N	N	0	N	00	N
77	20240109	090703	57	100.00	KOSDAQ		화학	N	N	N	N		N	23200	500	2	2.20	171331500	7406	11.96	23000	23300	23000	29500	15900	22700	23134.15	3.88	0	2209	23366	23032	22666	22332	21966	22850	22150	58	6800	500	16340	50	1	11571858	2685	46.49	1.78	12	0.06	499.00	13033.00	28850	20230809	-19.58	12400	20230103	87.10	24450	-5.11	20240102	22300	4.04	20240108	28850	-19.58	20230809	13750	68.73	20230316	4.22	N	092070	500	57 억		448654	N	N	0	N	00	N
78	20240108	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	-200	5	-0.87	1390002000	61430	45.45	22900	23000	22300	29750	16050	22900	22627.41	3.96	0	-9917	24100	23500	23000	22400	21900	23250	22150	58	6850	500	16480	50	1	11571858	2627	45.49	1.74	12	0.53	499.00	13033.00	28850	20230809	-21.32	12400	20230103	83.06	24450	-7.16	20240102	22300	1.79	20240108	28850	-21.32	20230809	13750	65.09	20230316	4.21	N	092070	500	57 억		458055	N	N	0	N	00	N
79	20240108	150703	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	-250	5	-1.09	1299541550	57429	42.49	22900	23000	22300	29750	16050	22900	22628.66	3.96	0	-10969	24100	23500	23000	22400	21900	23250	22150	58	6850	500	16480	50	1	11571858	2621	45.39	1.74	12	0.50	499.00	13033.00	28850	20230809	-21.49	12400	20230103	82.66	24450	-7.36	20240102	22300	1.57	20240108	28850	-21.49	20230809	13750	64.73	20230316	4.21	N	092070	500	57 억		458055	N	N	0	N	00	N
80	20240108	140701	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	-400	5	-1.75	1141441750	50424	37.31	22900	23000	22300	29750	16050	22900	22636.87	3.96	0	-11077	24100	23500	23000	22400	21900	23250	22150	58	6850	500	16480	50	1	11571858	2604	45.09	1.73	12	0.44	499.00	13033.00	28850	20230809	-22.01	12400	20230103	81.45	24450	-7.98	20240102	22300	0.90	20240108	28850	-22.01	20230809	13750	63.64	20230316	4.21	N	092070	500	57 억		458055	N	N	0	N	00	N
81	20240108	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	-200	5	-0.87	1055004000	46596	34.48	22900	23000	22300	29750	16050	22900	22641.51	3.96	0	-10218	24100	23500	23000	22400	21900	23250	22150	58	6850	500	16480	50	1	11571858	2627	45.49	1.74	12	0.40	499.00	13033.00	28850	20230809	-21.32	12400	20230103	83.06	24450	-7.16	20240102	22300	1.79	20240108	28850	-21.32	20230809	13750	65.09	20230316	4.21	N	092070	500	57 억		458055	N	N	0	N	00	N
82	20240108	120702	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	-350	5	-1.53	970272000	42850	31.71	22900	23000	22300	29750	16050	22900	22643.45	3.96	0	-9324	24100	23500	23000	22400	21900	23250	22150	58	6850	500	16480	50	1	11571858	2609	45.19	1.73	12	0.37	499.00	13033.00	28850	20230809	-21.84	12400	20230103	81.85	24450	-7.77	20240102	22300	1.12	20240108	28850	-21.84	20230809	13750	64.00	20230316	4.21	N	092070	500	57 억		458055	N	N	0	N	00	N
83	20240108	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	-100	5	-0.44	871822750	38506	28.49	22900	23000	22300	29750	16050	22900	22641.22	3.96	0	-8096	24100	23500	23000	22400	21900	23250	22150	58	6850	500	16480	50	1	11571858	2638	45.69	1.75	12	0.33	499.00	13033.00	28850	20230809	-20.97	12400	20230103	83.87	24450	-6.75	20240102	22300	2.24	20240108	28850	-20.97	20230809	13750	65.82	20230316	4.21	N	092070	500	57 억		458055	N	N	0	N	00	N
84	20240108	100703	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	-50	5	-0.22	672499400	29738	22.00	22900	23000	22300	29750	16050	22900	22614.14	3.96	0	-6988	24100	23500	23000	22400	21900	23250	22150	58	6850	500	16480	50	1	11571858	2644	45.79	1.75	12	0.26	499.00	13033.00	28850	20230809	-20.80	12400	20230103	84.27	24450	-6.54	20240102	22300	2.47	20240108	28850	-20.80	20230809	13750	66.18	20230316	4.21	N	092070	500	57 억		458055	N	N	0	N	00	N
85	20240108	090701	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	0	3	0.00	44372800	1957	1.45	22900	22900	22500	29750	16050	22900	22673.89	3.96	0	-635	24100	23500	23000	22400	21900	23250	22150	58	6850	500	16480	50	1	11571858	2650	45.89	1.76	12	0.02	499.00	13033.00	28850	20230809	-20.62	12400	20230103	84.68	24450	-6.34	20240102	22500	1.78	20240108	28850	-20.62	20230809	13750	66.55	20230316	4.21	N	092070	500	57 억		458055	N	N	0	N	00	N
86	20240105	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	-500	5	-2.14	3091003700	135045	83.46	23500	23600	22500	30400	16400	23400	22888.69	3.77	0	21497	24633	24016	23533	22916	22433	24325	23225	58	7000	500	16840	50	1	11571858	2650	45.89	1.76	12	1.17	499.00	13033.00	28850	20230809	-20.62	12400	20230103	84.68	24450	-6.34	20240102	22500	1.78	20240105	28850	-20.62	20230809	13150	74.14	20230106	4.15	N	092070	500	57 억		436611	N	N	0	N	00	N
87	20240105	150702	57	100.00	KOSDAQ		화학	N	N	N	N		N	23000	-400	5	-1.71	2922575650	127699	78.92	23500	23600	22500	30400	16400	23400	22886.44	3.77	0	22367	24633	24016	23533	22916	22433	24325	23225	58	7000	500	16840	50	1	11571858	2662	46.09	1.76	12	1.10	499.00	13033.00	28850	20230809	-20.28	12400	20230103	85.48	24450	-5.93	20240102	22500	2.22	20240105	28850	-20.28	20230809	13150	74.90	20230106	4.15	N	092070	500	57 억		436611	N	N	0	N	00	N
88	20240105	140659	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-650	5	-2.78	2575789550	112471	69.51	23500	23600	22500	30400	16400	23400	22901.81	3.77	0	20213	24633	24016	23533	22916	22433	24325	23225	58	7000	500	16840	50	1	11571858	2633	45.59	1.75	12	0.97	499.00	13033.00	28850	20230809	-21.14	12400	20230103	83.47	24450	-6.95	20240102	22500	1.11	20240105	28850	-21.14	20230809	13150	73.00	20230106	4.15	N	092070	500	57 억		436611	N	N	0	N	00	N
89	20240105	130701	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	-800	5	-3.42	2338525350	102003	63.04	23500	23600	22500	30400	16400	23400	22926.04	3.77	0	16756	24633	24016	23533	22916	22433	24325	23225	58	7000	500	16840	50	1	11571858	2615	45.29	1.73	12	0.88	499.00	13033.00	28850	20230809	-21.66	12400	20230103	82.26	24450	-7.57	20240102	22500	0.44	20240105	28850	-21.66	20230809	13150	71.86	20230106	4.15	N	092070	500	57 억		436611	N	N	0	N	00	N
90	20240105	120700	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	-700	5	-2.99	1997335250	86940	53.73	23500	23600	22500	30400	16400	23400	22973.72	3.77	0	13088	24633	24016	23533	22916	22433	24325	23225	58	7000	500	16840	50	1	11571858	2627	45.49	1.74	12	0.75	499.00	13033.00	28850	20230809	-21.32	12400	20230103	83.06	24450	-7.16	20240102	22500	0.89	20240105	28850	-21.32	20230809	13150	72.62	20230106	4.15	N	092070	500	57 억		436611	N	N	0	N	00	N
91	20240105	110659	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	-600	5	-2.56	1226751550	52966	32.73	23500	23600	22750	30400	16400	23400	23161.11	3.77	0	3655	24633	24016	23533	22916	22433	24325	23225	58	7000	500	16840	50	1	11571858	2638	45.69	1.75	12	0.46	499.00	13033.00	28850	20230809	-20.97	12400	20230103	83.87	24450	-6.75	20240102	22750	0.22	20240105	28850	-20.97	20230809	13150	73.38	20230106	4.15	N	092070	500	57 억		436611	N	N	0	N	00	N
92	20240105	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	23250	-150	5	-0.64	402980550	17252	10.66	23500	23600	23200	30400	16400	23400	23358.48	3.77	0	3337	24633	24016	23533	22916	22433	24325	23225	58	7000	500	16840	50	1	11571858	2690	46.59	1.78	12	0.15	499.00	13033.00	28850	20230809	-19.41	12400	20230103	87.50	24450	-4.91	20240102	23000	1.09	20240103	28850	-19.41	20230809	13150	76.81	20230106	4.15	N	092070	500	57 억		436611	N	N	0	N	00	N
93	20240105	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	200	2	0.85	61563250	2623	1.62	23500	23600	23350	30400	16400	23400	23470.55	3.77	0	713	24633	24016	23533	22916	22433	24325	23225	58	7000	500	16840	50	1	11571858	2731	47.29	1.81	12	0.02	499.00	13033.00	28850	20230809	-18.20	12400	20230103	90.32	24450	-3.48	20240102	23000	2.61	20240103	28850	-18.20	20230809	13150	79.47	20230106	4.15	N	092070	500	57 억		436611	N	N	0	N	00	N
94	20240104	160657	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	-200	5	-0.85	3764933900	160985	155.32	23250	24150	23050	30650	16550	23600	23386.86	3.48	0	33384	24400	24000	23500	23100	22600	23750	22850	58	7050	500	16990	50	1	11571858	2708	46.89	1.80	12	1.39	499.00	13033.00	28850	20230809	-18.89	12400	20230103	88.71	24450	-4.29	20240102	23000	1.74	20240103	28850	-18.89	20230809	12700	84.25	20230104	4.22	N	092070	500	57 억		403052	N	N	0	N	00	N
95	20240104	150659	57	100.00	KOSDAQ		화학	N	N	N	N		N	23150	-450	5	-1.91	3541621250	151388	146.06	23250	24150	23050	30650	16550	23600	23394.33	3.48	0	31089	24400	24000	23500	23100	22600	23750	22850	58	7050	500	16990	50	1	11571858	2679	46.39	1.78	12	1.31	499.00	13033.00	28850	20230809	-19.76	12400	20230103	86.69	24450	-5.32	20240102	23000	0.65	20240103	28850	-19.76	20230809	12700	82.28	20230104	4.22	N	092070	500	57 억		403052	N	N	0	N	00	N
96	20240104	140659	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	-200	5	-0.85	3035541400	129580	125.02	23250	24150	23050	30650	16550	23600	23426.00	3.48	0	24555	24400	24000	23500	23100	22600	23750	22850	58	7050	500	16990	50	1	11571858	2708	46.89	1.80	12	1.12	499.00	13033.00	28850	20230809	-18.89	12400	20230103	88.71	24450	-4.29	20240102	23000	1.74	20240103	28850	-18.89	20230809	12700	84.25	20230104	4.22	N	092070	500	57 억		403052	N	N	0	N	00	N
97	20240104	130659	57	100.00	KOSDAQ		화학	N	N	N	N		N	23150	-450	5	-1.91	2489499950	106052	102.32	23250	24150	23050	30650	16550	23600	23474.33	3.48	0	18696	24400	24000	23500	23100	22600	23750	22850	58	7050	500	16990	50	1	11571858	2679	46.39	1.78	12	0.92	499.00	13033.00	28850	20230809	-19.76	12400	20230103	86.69	24450	-5.32	20240102	23000	0.65	20240103	28850	-19.76	20230809	12700	82.28	20230104	4.22	N	092070	500	57 억		403052	N	N	0	N	00	N
98	20240104	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	23250	-350	5	-1.48	2137453900	90860	87.66	23250	24150	23050	30650	16550	23600	23524.70	3.48	0	14480	24400	24000	23500	23100	22600	23750	22850	58	7050	500	16990	50	1	11571858	2690	46.59	1.78	12	0.79	499.00	13033.00	28850	20230809	-19.41	12400	20230103	87.50	24450	-4.91	20240102	23000	1.09	20240103	28850	-19.41	20230809	12700	83.07	20230104	4.22	N	092070	500	57 억		403052	N	N	0	N	00	N
99	20240104	110656	57	100.00	KOSDAQ		화학	N	N	N	N		N	23300	-300	5	-1.27	1560943350	65972	63.65	23250	24150	23100	30650	16550	23600	23660.69	3.48	0	8101	24400	24000	23500	23100	22600	23750	22850	58	7050	500	16990	50	1	11571858	2696	46.69	1.79	12	0.57	499.00	13033.00	28850	20230809	-19.24	12400	20230103	87.90	24450	-4.70	20240102	23000	1.30	20240103	28850	-19.24	20230809	12700	83.46	20230104	4.22	N	092070	500	57 억		403052	N	N	0	N	00	N
100	20240104	100656	57	100.00	KOSDAQ		화학	N	N	N	N		N	24000	400	2	1.69	915492350	38566	37.21	23250	24150	23100	30650	16550	23600	23738.33	3.48	0	14209	24400	24000	23500	23100	22600	23750	22850	58	7050	500	16990	50	1	11571858	2777	48.10	1.84	12	0.33	499.00	13033.00	28850	20230809	-16.81	12400	20230103	93.55	24450	-1.84	20240102	23000	4.35	20240103	28850	-16.81	20230809	12700	88.98	20230104	4.22	N	092070	500	57 억		403052	N	N	0	N	00	N
101	20240104	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	23150	-450	5	-1.91	106228700	4570	4.41	23250	23450	23100	30650	16550	23600	23244.79	3.48	0	-2564	24400	24000	23500	23100	22600	23750	22850	58	7050	500	16990	50	1	11571858	2679	46.39	1.78	12	0.04	499.00	13033.00	28850	20230809	-19.76	12400	20230103	86.69	24450	-5.32	20240102	23000	0.65	20240103	28850	-19.76	20230809	12700	82.28	20230104	4.22	N	092070	500	57 억		403052	N	N	0	N	00	N
102	20240103	160655	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-500	5	-2.07	2415035450	103180	51.99	23700	23900	23000	31300	16900	24100	23402.12	3.70	0	-27132	24933	24516	24033	23616	23133	24725	23825	58	7200	500	17350	50	1	11571858	2731	47.29	1.81	12	0.89	499.00	13033.00	28850	20230809	-18.20	12400	20230103	90.32	24450	-3.48	20240102	23000	2.61	20240103	28850	-18.20	20230809	12400	90.32	20230103	4.17	N	092070	500	57 억		428355	N	N	0	N	00	N
103	20240103	150654	57	100.00	KOSDAQ		화학	N	N	N	N		N	23500	-600	5	-2.49	2125893900	90882	45.80	23700	23900	23000	31300	16900	24100	23387.80	3.70	0	-24545	24933	24516	24033	23616	23133	24725	23825	58	7200	500	17350	50	1	11571858	2719	47.09	1.80	12	0.79	499.00	13033.00	28850	20230809	-18.54	12400	20230103	89.52	24450	-3.89	20240102	23000	2.17	20240103	28850	-18.54	20230809	12400	89.52	20230103	4.17	N	092070	500	57 억		428355	N	N	0	N	00	N
104	20240103	140652	57	100.00	KOSDAQ		화학	N	N	N	N		N	23450	-650	5	-2.70	1861180950	79584	40.10	23700	23900	23000	31300	16900	24100	23381.76	3.70	0	-23071	24933	24516	24033	23616	23133	24725	23825	58	7200	500	17350	50	1	11571858	2714	46.99	1.80	12	0.69	499.00	13033.00	28850	20230809	-18.72	12400	20230103	89.11	24450	-4.09	20240102	23000	1.96	20240103	28850	-18.72	20230809	12400	89.11	20230103	4.17	N	092070	500	57 억		428355	N	N	0	N	00	N
105	20240103	130655	57	100.00	KOSDAQ		화학	N	N	N	N		N	23250	-850	5	-3.53	1770611100	75702	38.15	23700	23900	23000	31300	16900	24100	23384.39	3.70	0	-22390	24933	24516	24033	23616	23133	24725	23825	58	7200	500	17350	50	1	11571858	2690	46.59	1.78	12	0.65	499.00	13033.00	28850	20230809	-19.41	12400	20230103	87.50	24450	-4.91	20240102	23000	1.09	20240103	28850	-19.41	20230809	12400	87.50	20230103	4.17	N	092070	500	57 억		428355	N	N	0	N	00	N
106	20240103	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	23300	-800	5	-3.32	1582695700	67640	34.09	23700	23900	23000	31300	16900	24100	23393.48	3.70	0	-20613	24933	24516	24033	23616	23133	24725	23825	58	7200	500	17350	50	1	11571858	2696	46.69	1.79	12	0.58	499.00	13033.00	28850	20230809	-19.24	12400	20230103	87.90	24450	-4.70	20240102	23000	1.30	20240103	28850	-19.24	20230809	12400	87.90	20230103	4.17	N	092070	500	57 억		428355	N	N	0	N	00	N
107	20240103	110653	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-500	5	-2.07	1437692500	61458	30.97	23700	23900	23000	31300	16900	24100	23387.16	3.70	0	-15845	24933	24516	24033	23616	23133	24725	23825	58	7200	500	17350	50	1	11571858	2731	47.29	1.81	12	0.53	499.00	13033.00	28850	20230809	-18.20	12400	20230103	90.32	24450	-3.48	20240102	23000	2.61	20240103	28850	-18.20	20230809	12400	90.32	20230103	4.17	N	092070	500	57 억		428355	N	N	0	N	00	N
108	20240103	100654	57	100.00	KOSDAQ		화학	N	N	N	N		N	23300	-800	5	-3.32	924418350	39348	19.83	23700	23900	23200	31300	16900	24100	23485.42	3.70	0	-11775	24933	24516	24033	23616	23133	24725	23825	58	7200	500	17350	50	1	11571858	2696	46.69	1.79	12	0.34	499.00	13033.00	28850	20230809	-19.24	12400	20230103	87.90	24450	-4.70	20240102	23200	0.43	20240103	28850	-19.24	20230809	12400	87.90	20230103	4.17	N	092070	500	57 억		428355	N	N	0	N	00	N
109	20240103	090654	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	-250	5	-1.04	159166450	6699	3.38	23700	23900	23600	31300	16900	24100	23731.63	3.70	0	538	24933	24516	24033	23616	23133	24725	23825	58	7200	500	17350	50	1	11571858	2760	47.80	1.83	12	0.06	499.00	13033.00	28850	20230809	-17.33	12400	20230103	92.34	24450	-2.45	20240102	23550	1.27	20240102	28850	-17.33	20230809	12400	92.34	20230103	4.17	N	092070	500	57 억		428355	N	N	0	N	00	N
110	20240102	160653	57	100.00	KOSDAQ		화학	N	N	N	N		N	24100	150	2	0.63	4762719950	198083	132.26	23700	24450	23550	31100	16800	23950	24044.09	3.52	0	13723	24950	24450	24000	23500	23050	24225	23275	58	7150	500	17240	50	1	11571858	2789	48.30	1.85	12	1.71	499.00	13033.00	28850	20230809	-16.46	12400	20230103	94.35	24450	-1.43	20240102	23550	2.34	20240102	28850	-16.46	20230809	12400	94.35	20230103	4.32	N	092070	500	57 억		406986	N	N	0	N	00	N
111	20240102	150653	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	0	3	0.00	4431734200	184318	123.07	23700	24450	23550	31100	16800	23950	24043.99	3.52	0	13630	24950	24450	24000	23500	23050	24225	23275	58	7150	500	17240	50	1	11571858	2771	48.00	1.84	12	1.59	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	24450	-2.04	20240102	23550	1.70	20240102	28850	-16.98	20230809	12400	93.15	20230103	4.32	N	092070	500	57 억		406986	N	N	0	N	00	N
112	20240102	140654	57	100.00	KOSDAQ		화학	N	N	N	N		N	24300	350	2	1.46	3155529050	131224	87.62	23700	24450	23550	31100	16800	23950	24046.93	3.52	0	13905	24950	24450	24000	23500	23050	24225	23275	58	7150	500	17240	50	1	11571858	2812	48.70	1.86	12	1.13	499.00	13033.00	28850	20230809	-15.77	12400	20230103	95.97	24450	-0.61	20240102	23550	3.18	20240102	28850	-15.77	20230809	12400	95.97	20230103	4.32	N	092070	500	57 억		406986	N	N	0	N	00	N
113	20240102	130650	57	100.00	KOSDAQ		화학	N	N	N	N		N	24200	250	2	1.04	2124130500	88603	59.16	23700	24350	23550	31100	16800	23950	23973.59	3.52	0	10122	24950	24450	24000	23500	23050	24225	23275	58	7150	500	17240	50	1	11571858	2800	48.50	1.86	12	0.77	499.00	13033.00	28850	20230809	-16.12	12400	20230103	95.16	24350	-0.62	20240102	23550	2.76	20240102	28850	-16.12	20230809	12400	95.16	20230103	4.32	N	092070	500	57 억		406986	N	N	0	N	00	N
114	20240102	120649	57	100.00	KOSDAQ		화학	N	N	N	N		N	24250	300	2	1.25	1777098600	74269	49.59	23700	24300	23550	31100	16800	23950	23927.85	3.52	0	11785	24950	24450	24000	23500	23050	24225	23275	58	7150	500	17240	50	1	11571858	2806	48.60	1.86	12	0.64	499.00	13033.00	28850	20230809	-15.94	12400	20230103	95.56	24300	-0.21	20240102	23550	2.97	20240102	28850	-15.94	20230809	12400	95.56	20230103	4.32	N	092070	500	57 억		406986	N	N	0	N	00	N
115	20240102	110650	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	-200	5	-0.84	954111250	40107	26.78	23700	24050	23550	31100	16800	23950	23788.90	3.52	0	2496	24950	24450	24000	23500	23050	24225	23275	58	7150	500	17240	50	1	11571858	2748	47.60	1.82	12	0.35	499.00	13033.00	28850	20230809	-17.68	12400	20230103	91.53	24050	-1.25	20240102	23550	0.85	20240102	28850	-17.68	20230809	12400	91.53	20230103	4.32	N	092070	500	57 억		406986	N	N	0	N	00	N
116	20240102	100641	57	100.00	KOSDAQ		화학	N	N	N	N		N	23700	-250	5	-1.04	139116500	5871	3.92	23700	23850	23600	31100	16800	23950	23692.91	3.52	0	1404	24950	24450	24000	23500	23050	24225	23275	58	7150	500	17240	50	1	11571858	2743	47.49	1.82	12	0.05	499.00	13033.00	28850	20230809	-17.85	12400	20230103	91.13	23850	-0.63	20240102	23600	0.42	20240102	28850	-17.85	20230809	12400	91.13	20230103	4.32	N	092070	500	57 억		406986	N	N	0	N	00	N
117	20240102	090635	57	100.00	KOSDAQ		화학	N	N	N	N		N	23950	0	3	0.00	0	0	0.00	0	0	0	31100	16800	23950	0.00	3.52	0	0	24950	24450	24000	23500	23050	24225	23275	58	7150	500	17240	50	1	11571858	2771	48.00	1.84	12	0.00	499.00	13033.00	28850	20230809	-16.98	12400	20230103	93.15	0	0.00	0	0	0.00	0	28850	-16.98	20230809	12400	93.15	20230103	4.32	N	092070	500	57 억		406986	N	N	0	N	00	N