KissMeData/101360/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	120752	53	100.00	KOSDAQ		화학	N	N	N	N		N	26800	-1250	5	-4.46	5259013400	193928	21.98	27650	28400	26450	36450	19650	28050	27117.38	1.01	0	35357	35283	31666	28733	25116	22183	30200	23650	57	8400	500	0	50	1	11415283	3059	3828.57	3.57	12	1.70	7.00	7510.00	53800	20230329	-50.19	18960	20231031	41.35	37900	-29.29	20240116	20650	29.78	20240104	53800	-50.19	20230329	18960	41.35	20231031	6.32	N	101360	500	57 억		115844	N	N	0	N	02	N
3	20240123	110749	53	100.00	KOSDAQ		화학	N	N	N	N		N	27100	-950	5	-3.39	4539601450	167213	18.95	27650	28400	26450	36450	19650	28050	27147.49	1.01	0	34839	35283	31666	28733	25116	22183	30200	23650	57	8400	500	0	50	1	11415283	3094	3871.43	3.61	12	1.46	7.00	7510.00	53800	20230329	-49.63	18960	20231031	42.93	37900	-28.50	20240116	20650	31.23	20240104	53800	-49.63	20230329	18960	42.93	20231031	6.32	N	101360	500	57 억		115844	N	N	0	N	02	N
4	20240123	100749	53	100.00	KOSDAQ		화학	N	N	N	N		N	28100	50	2	0.18	3491741400	128728	14.59	27650	28400	26450	36450	19650	28050	27123.46	1.01	0	25773	35283	31666	28733	25116	22183	30200	23650	57	8400	500	0	50	1	11415283	3208	4014.29	3.74	12	1.13	7.00	7510.00	53800	20230329	-47.77	18960	20231031	48.21	37900	-25.86	20240116	20650	36.08	20240104	53800	-47.77	20230329	18960	48.21	20231031	6.32	N	101360	500	57 억		115844	N	N	0	N	02	N
5	20240123	090750	53	100.00	KOSDAQ		화학	N	N	N	N		N	26750	-1300	5	-4.63	1145167800	42596	4.83	27650	27650	26450	36450	19650	28050	26878.68	1.01	0	13206	35283	31666	28733	25116	22183	30200	23650	57	8400	500	0	50	1	11415283	3054	3821.43	3.56	12	0.37	7.00	7510.00	53800	20230329	-50.28	18960	20231031	41.09	37900	-29.42	20240116	20650	29.54	20240104	53800	-50.28	20230329	18960	41.09	20231031	6.32	N	101360	500	57 억		115844	N	N	0	N	02	N
6	20240119	160744	53	100.00	KOSDAQ		화학	N	N	N	N		N	33100	-50	5	-0.15	15138748700	451340	114.37	33450	35650	31900	43050	23250	33150	33542.85	1.14	0	8578	36816	34982	33016	31182	29216	34000	30200	57	9900	500	0	50	1	11415283	3778	4728.57	4.41	12	3.95	7.00	7510.00	53800	20230329	-38.48	18960	20231031	74.58	37900	-12.66	20240116	20650	60.29	20240104	53800	-38.48	20230329	18960	74.58	20231031	6.71	N	101360	500	57 억		129889	N	N	0	N	02	N
7	20240119	150747	53	100.00	KOSDAQ		화학	N	N	N	N		N	33100	-50	5	-0.15	14805203550	441260	111.81	33450	35650	31900	43050	23250	33150	33552.11	1.14	0	10844	36816	34982	33016	31182	29216	34000	30200	57	9900	500	0	50	1	11415283	3778	4728.57	4.41	12	3.87	7.00	7510.00	53800	20230329	-38.48	18960	20231031	74.58	37900	-12.66	20240116	20650	60.29	20240104	53800	-38.48	20230329	18960	74.58	20231031	6.71	N	101360	500	57 억		129889	N	N	0	N	02	N
8	20240119	140745	53	100.00	KOSDAQ		화학	N	N	N	N		N	33350	200	2	0.60	13178821150	392282	99.40	33450	35650	31900	43050	23250	33150	33595.27	1.14	0	29270	36816	34982	33016	31182	29216	34000	30200	57	9900	500	0	50	1	11415283	3807	4764.29	4.44	12	3.44	7.00	7510.00	53800	20230329	-38.01	18960	20231031	75.90	37900	-12.01	20240116	20650	61.50	20240104	53800	-38.01	20230329	18960	75.90	20231031	6.71	N	101360	500	57 억		129889	N	N	0	N	02	N
9	20240119	130745	53	100.00	KOSDAQ		화학	N	N	N	N		N	33200	50	2	0.15	7029627800	213089	54.00	33450	34200	31900	43050	23250	33150	32989.16	1.14	0	5251	36816	34982	33016	31182	29216	34000	30200	57	9900	500	0	50	1	11415283	3790	4742.86	4.42	12	1.87	7.00	7510.00	53800	20230329	-38.29	18960	20231031	75.11	37900	-12.40	20240116	20650	60.77	20240104	53800	-38.29	20230329	18960	75.11	20231031	6.71	N	101360	500	57 억		129889	N	N	0	N	02	N
10	20240119	120749	53	100.00	KOSDAQ		화학	N	N	N	N		N	32850	-300	5	-0.90	6429027500	194938	49.40	33450	34200	31900	43050	23250	33150	32979.86	1.14	0	5603	36816	34982	33016	31182	29216	34000	30200	57	9900	500	0	50	1	11415283	3750	4692.86	4.37	12	1.71	7.00	7510.00	53800	20230329	-38.94	18960	20231031	73.26	37900	-13.32	20240116	20650	59.08	20240104	53800	-38.94	20230329	18960	73.26	20231031	6.71	N	101360	500	57 억		129889	N	N	0	N	02	N
11	20240119	110748	53	100.00	KOSDAQ		화학	N	N	N	N		N	33200	50	2	0.15	5902114750	178952	45.35	33450	34200	31900	43050	23250	33150	32981.55	1.14	0	6515	36816	34982	33016	31182	29216	34000	30200	57	9900	500	0	50	1	11415283	3790	4742.86	4.42	12	1.57	7.00	7510.00	53800	20230329	-38.29	18960	20231031	75.11	37900	-12.40	20240116	20650	60.77	20240104	53800	-38.29	20230329	18960	75.11	20231031	6.71	N	101360	500	57 억		129889	N	N	0	N	02	N
12	20240119	100752	53	100.00	KOSDAQ		화학	N	N	N	N		N	32450	-700	5	-2.11	3840747100	116847	29.61	33450	34200	31900	43050	23250	33150	32869.88	1.14	0	4975	36816	34982	33016	31182	29216	34000	30200	57	9900	500	0	50	1	11415283	3704	4635.71	4.32	12	1.02	7.00	7510.00	53800	20230329	-39.68	18960	20231031	71.15	37900	-14.38	20240116	20650	57.14	20240104	53800	-39.68	20230329	18960	71.15	20231031	6.71	N	101360	500	57 억		129889	N	N	0	N	02	N
13	20240119	090744	53	100.00	KOSDAQ		화학	N	N	N	N		N	33450	300	2	0.90	877984350	25949	6.58	33450	34200	33350	43050	23250	33150	33835.00	1.14	0	-536	36816	34982	33016	31182	29216	34000	30200	57	9900	500	0	50	1	11415283	3818	4778.57	4.45	12	0.23	7.00	7510.00	53800	20230329	-37.83	18960	20231031	76.42	37900	-11.74	20240116	20650	61.99	20240104	53800	-37.83	20230329	18960	76.42	20231031	6.71	N	101360	500	57 억		129889	N	N	0	N	02	N
14	20240118	160743	53	100.00	KOSDAQ		화학	N	N	N	N		N	33150	-1600	5	-4.60	12594753500	381991	81.08	34200	34850	31050	45150	24350	34750	32968.39	1.19	0	-5159	36516	35632	34466	33582	32416	36075	34025	57	10400	500	0	50	1	11415283	3784	4735.71	4.41	12	3.35	7.00	7510.00	53800	20230329	-38.38	18960	20231031	74.84	37900	-12.53	20240116	20650	60.53	20240104	53800	-38.38	20230329	18960	74.84	20231031	7.47	N	101360	500	57 억		135503	N	N	0	N	02	N
15	20240118	150744	53	100.00	KOSDAQ		화학	N	N	N	N		N	32500	-2250	5	-6.47	11967378600	362912	77.03	34200	34850	31050	45150	24350	34750	32974.72	1.19	0	-4780	36516	35632	34466	33582	32416	36075	34025	57	10400	500	0	50	1	11415283	3710	4642.86	4.33	12	3.18	7.00	7510.00	53800	20230329	-39.59	18960	20231031	71.41	37900	-14.25	20240116	20650	57.38	20240104	53800	-39.59	20230329	18960	71.41	20231031	7.47	N	101360	500	57 억		135503	N	N	0	N	02	N
16	20240118	140745	53	100.00	KOSDAQ		화학	N	N	N	N		N	32850	-1900	5	-5.47	10997452500	332947	70.67	34200	34850	31050	45150	24350	34750	33029.31	1.19	0	-3448	36516	35632	34466	33582	32416	36075	34025	57	10400	500	0	50	1	11415283	3750	4692.86	4.37	12	2.92	7.00	7510.00	53800	20230329	-38.94	18960	20231031	73.26	37900	-13.32	20240116	20650	59.08	20240104	53800	-38.94	20230329	18960	73.26	20231031	7.47	N	101360	500	57 억		135503	N	N	0	N	02	N
17	20240118	130744	53	100.00	KOSDAQ		화학	N	N	N	N		N	33450	-1300	5	-3.74	9534499350	287916	61.11	34200	34850	31050	45150	24350	34750	33114.09	1.19	0	-2745	36516	35632	34466	33582	32416	36075	34025	57	10400	500	0	50	1	11415283	3818	4778.57	4.45	12	2.52	7.00	7510.00	53800	20230329	-37.83	18960	20231031	76.42	37900	-11.74	20240116	20650	61.99	20240104	53800	-37.83	20230329	18960	76.42	20231031	7.47	N	101360	500	57 억		135503	N	N	0	N	02	N
18	20240118	120746	53	100.00	KOSDAQ		화학	N	N	N	N		N	33300	-1450	5	-4.17	9106025250	275030	58.38	34200	34850	31050	45150	24350	34750	33107.67	1.19	0	-1714	36516	35632	34466	33582	32416	36075	34025	57	10400	500	0	50	1	11415283	3801	4757.14	4.43	12	2.41	7.00	7510.00	53800	20230329	-38.10	18960	20231031	75.63	37900	-12.14	20240116	20650	61.26	20240104	53800	-38.10	20230329	18960	75.63	20231031	7.47	N	101360	500	57 억		135503	N	N	0	N	02	N
19	20240118	110746	53	100.00	KOSDAQ		화학	N	N	N	N		N	32650	-2100	5	-6.04	8118657450	245337	52.07	34200	34850	31050	45150	24350	34750	33090.11	1.19	0	-2126	36516	35632	34466	33582	32416	36075	34025	57	10400	500	0	50	1	11415283	3727	4664.29	4.35	12	2.15	7.00	7510.00	53800	20230329	-39.31	18960	20231031	72.20	37900	-13.85	20240116	20650	58.11	20240104	53800	-39.31	20230329	18960	72.20	20231031	7.47	N	101360	500	57 억		135503	N	N	0	N	02	N
20	20240118	100742	53	100.00	KOSDAQ		화학	N	N	N	N		N	32700	-2050	5	-5.90	5133111900	153163	32.51	34200	34850	32500	45150	24350	34750	33511.96	1.19	0	744	36516	35632	34466	33582	32416	36075	34025	57	10400	500	0	50	1	11415283	3733	4671.43	4.35	12	1.34	7.00	7510.00	53800	20230329	-39.22	18960	20231031	72.47	37900	-13.72	20240116	20650	58.35	20240104	53800	-39.22	20230329	18960	72.47	20231031	7.47	N	101360	500	57 억		135503	N	N	0	N	02	N
21	20240118	090743	53	100.00	KOSDAQ		화학	N	N	N	N		N	33400	-1350	5	-3.88	1199014250	35188	7.47	34200	34850	33350	45150	24350	34750	34069.53	1.19	0	-143	36516	35632	34466	33582	32416	36075	34025	57	10400	500	0	50	1	11415283	3813	4771.43	4.45	12	0.31	7.00	7510.00	53800	20230329	-37.92	18960	20231031	76.16	37900	-11.87	20240116	20650	61.74	20240104	53800	-37.92	20230329	18960	76.16	20231031	7.47	N	101360	500	57 억		135503	N	N	0	N	02	N
22	20240117	160741	53	100.00	KOSDAQ		화학	N	N	N	N		N	34750	450	2	1.31	15927253800	462681	31.12	33850	35350	33300	44550	24050	34300	34427.20	1.30	0	-12535	40300	37300	34900	31900	29500	38800	33400	57	10250	500	0	50	1	11415283	3967	4964.29	4.63	12	4.05	7.00	7510.00	53800	20230329	-35.41	18960	20231031	83.28	37900	-8.31	20240116	20650	68.28	20240104	53800	-35.41	20230329	18960	83.28	20231031	6.33	N	101360	500	57 억		148119	N	N	0	N	02	N
23	20240117	150744	53	100.00	KOSDAQ		화학	N	N	N	N		N	34400	100	2	0.29	15168213350	440800	29.65	33850	35350	33300	44550	24050	34300	34414.62	1.30	0	-11573	40300	37300	34900	31900	29500	38800	33400	57	10250	500	0	50	1	11415283	3927	4914.29	4.58	12	3.86	7.00	7510.00	53800	20230329	-36.06	18960	20231031	81.43	37900	-9.23	20240116	20650	66.59	20240104	53800	-36.06	20230329	18960	81.43	20231031	6.33	N	101360	500	57 억		148119	N	N	0	N	02	N
24	20240117	140743	53	100.00	KOSDAQ		화학	N	N	N	N		N	34700	400	2	1.17	13805759900	401121	26.98	33850	35350	33300	44550	24050	34300	34422.62	1.30	0	-10057	40300	37300	34900	31900	29500	38800	33400	57	10250	500	0	50	1	11415283	3961	4957.14	4.62	12	3.51	7.00	7510.00	53800	20230329	-35.50	18960	20231031	83.02	37900	-8.44	20240116	20650	68.04	20240104	53800	-35.50	20230329	18960	83.02	20231031	6.33	N	101360	500	57 억		148119	N	N	0	N	02	N
25	20240117	130742	53	100.00	KOSDAQ		화학	N	N	N	N		N	35100	800	2	2.33	11613586550	338480	22.77	33850	35250	33300	44550	24050	34300	34311.52	1.30	0	-6135	40300	37300	34900	31900	29500	38800	33400	57	10250	500	0	50	1	11415283	4007	5014.29	4.67	12	2.97	7.00	7510.00	53800	20230329	-34.76	18960	20231031	85.13	37900	-7.39	20240116	20650	69.98	20240104	53800	-34.76	20230329	18960	85.13	20231031	6.33	N	101360	500	57 억		148119	N	N	0	N	02	N
26	20240117	120744	53	100.00	KOSDAQ		화학	N	N	N	N		N	33950	-350	5	-1.02	8658062500	253365	17.04	33850	35000	33300	44550	24050	34300	34164.09	1.30	0	-5029	40300	37300	34900	31900	29500	38800	33400	57	10250	500	0	50	1	11415283	3875	4850.00	4.52	12	2.22	7.00	7510.00	53800	20230329	-36.90	18960	20231031	79.06	37900	-10.42	20240116	20650	64.41	20240104	53800	-36.90	20230329	18960	79.06	20231031	6.33	N	101360	500	57 억		148119	N	N	0	N	02	N
27	20240117	110744	53	100.00	KOSDAQ		화학	N	N	N	N		N	34350	50	2	0.15	7671238250	224464	15.10	33850	35000	33300	44550	24050	34300	34166.73	1.30	0	-3910	40300	37300	34900	31900	29500	38800	33400	57	10250	500	0	50	1	11415283	3921	4907.14	4.57	12	1.97	7.00	7510.00	53800	20230329	-36.15	18960	20231031	81.17	37900	-9.37	20240116	20650	66.34	20240104	53800	-36.15	20230329	18960	81.17	20231031	6.33	N	101360	500	57 억		148119	N	N	0	N	02	N
28	20240117	100741	53	100.00	KOSDAQ		화학	N	N	N	N		N	33800	-500	5	-1.46	6670935550	195058	13.12	33850	35000	33300	44550	24050	34300	34191.23	1.30	0	-1184	40300	37300	34900	31900	29500	38800	33400	57	10250	500	0	50	1	11415283	3858	4828.57	4.50	12	1.71	7.00	7510.00	53800	20230329	-37.17	18960	20231031	78.27	37900	-10.82	20240116	20650	63.68	20240104	53800	-37.17	20230329	18960	78.27	20231031	6.33	N	101360	500	57 억		148119	N	N	0	N	02	N
29	20240117	090744	53	100.00	KOSDAQ		화학	N	N	N	N		N	34700	400	2	1.17	2057357350	60600	4.08	33850	34750	33300	44550	24050	34300	33831.64	1.30	0	-829	40300	37300	34900	31900	29500	38800	33400	57	10250	500	0	50	1	11415283	3961	4957.14	4.62	12	0.53	7.00	7510.00	53800	20230329	-35.50	18960	20231031	83.02	37900	-8.44	20240116	20650	68.04	20240104	53800	-35.50	20230329	18960	83.02	20231031	6.33	N	101360	500	57 억		148119	N	N	0	N	02	N
30	20240116	160741	54	100.00	KOSDAQ		화학	N	N	N	N		N	34300	50	2	0.15	50727526000	1469951	43.49	33200	37900	32500	44500	24000	34250	34512.21	1.31	0	-1830	38983	36616	34633	32266	30283	35625	31275	57	10250	500	24660	50	1	11415283	3915	4900.00	4.57	12	12.88	7.00	7510.00	53800	20230329	-36.25	18960	20231031	80.91	37900	-9.50	20240116	20650	66.10	20240104	53800	-36.25	20230329	18960	80.91	20231031	5.23	N	101360	500	57 억		149986	N	N	0	N	01	N
31	20240116	150740	54	100.00	KOSDAQ		화학	N	N	N	N		N	33400	-850	5	-2.48	46078234300	1333460	39.45	33200	37900	32500	44500	24000	34250	34556.53	1.31	0	5472	38983	36616	34633	32266	30283	35625	31275	57	10250	500	24660	50	1	11415283	3813	4771.43	4.45	12	11.68	7.00	7510.00	53800	20230329	-37.92	18960	20231031	76.16	37900	-11.87	20240116	20650	61.74	20240104	53800	-37.92	20230329	18960	76.16	20231031	5.23	N	101360	500	57 억		149986	N	N	0	N	01	N
32	20240116	140741	54	100.00	KOSDAQ		화학	N	N	N	N		N	33300	-950	5	-2.77	18634448950	555175	16.42	33200	34850	32500	44500	24000	34250	33558.83	1.31	0	47111	38983	36616	34633	32266	30283	35625	31275	57	10250	500	24660	50	1	11415283	3801	4757.14	4.43	12	4.86	7.00	7510.00	53800	20230329	-38.10	18960	20231031	75.63	37000	-10.00	20240115	20650	61.26	20240104	53800	-38.10	20230329	18960	75.63	20231031	5.23	N	101360	500	57 억		149986	N	N	0	N	01	N
33	20240116	130743	54	100.00	KOSDAQ		화학	N	N	N	N		N	33250	-1000	5	-2.92	16874536400	501878	14.85	33200	34850	32500	44500	24000	34250	33616.53	1.31	0	43051	38983	36616	34633	32266	30283	35625	31275	57	10250	500	24660	50	1	11415283	3796	4750.00	4.43	12	4.40	7.00	7510.00	53800	20230329	-38.20	18960	20231031	75.37	37000	-10.14	20240115	20650	61.02	20240104	53800	-38.20	20230329	18960	75.37	20231031	5.23	N	101360	500	57 억		149986	N	N	0	N	01	N
34	20240116	120741	54	100.00	KOSDAQ		화학	N	N	N	N		N	33700	-550	5	-1.61	15482684850	460558	13.62	33200	34850	32500	44500	24000	34250	33610.34	1.31	0	44227	38983	36616	34633	32266	30283	35625	31275	57	10250	500	24660	50	1	11415283	3847	4814.29	4.49	12	4.03	7.00	7510.00	53800	20230329	-37.36	18960	20231031	77.74	37000	-8.92	20240115	20650	63.20	20240104	53800	-37.36	20230329	18960	77.74	20231031	5.23	N	101360	500	57 억		149986	N	N	0	N	01	N
35	20240116	110739	54	100.00	KOSDAQ		화학	N	N	N	N		N	33450	-800	5	-2.34	14041427000	417764	12.36	33200	34850	32500	44500	24000	34250	33603.23	1.31	0	47019	38983	36616	34633	32266	30283	35625	31275	57	10250	500	24660	50	1	11415283	3818	4778.57	4.45	12	3.66	7.00	7510.00	53800	20230329	-37.83	18960	20231031	76.42	37000	-9.59	20240115	20650	61.99	20240104	53800	-37.83	20230329	18960	76.42	20231031	5.23	N	101360	500	57 억		149986	N	N	0	N	01	N
36	20240116	100740	54	100.00	KOSDAQ		화학	N	N	N	N		N	33050	-1200	5	-3.50	10715682800	317262	9.39	33200	34850	32900	44500	24000	34250	33767.96	1.31	0	36645	38983	36616	34633	32266	30283	35625	31275	57	10250	500	24660	50	1	11415283	3773	4721.43	4.40	12	2.78	7.00	7510.00	53800	20230329	-38.57	18960	20231031	74.31	37000	-10.68	20240115	20650	60.05	20240104	53800	-38.57	20230329	18960	74.31	20231031	5.23	N	101360	500	57 억		149986	N	N	0	N	01	N
37	20240116	090738	54	100.00	KOSDAQ		화학	N	N	N	N		N	34050	-200	5	-0.58	2766350100	82392	2.44	33200	34250	32900	44500	24000	34250	33532.26	1.31	0	15089	38983	36616	34633	32266	30283	35625	31275	57	10250	500	24660	50	1	11415283	3887	4864.29	4.53	12	0.72	7.00	7510.00	53800	20230329	-36.71	18960	20231031	79.59	37000	-7.97	20240115	20650	64.89	20240104	53800	-36.71	20230329	18960	79.59	20231031	5.23	N	101360	500	57 억		149986	N	N	0	N	01	N
38	20240115	160738	57	100.00	KOSDAQ		화학	N	N	N	N		N	34250	4650	2	15.71	117960936350	3358713	119.19	35700	37000	32650	38450	20750	29600	35121.62	1.36	0	-19576	33833	31716	27483	25366	21133	32775	26425	57	8850	500	21310	50	1	11415283	3910	4892.86	4.56	12	29.42	7.00	7510.00	53800	20230329	-36.34	18960	20231031	80.64	37000	-7.43	20240115	20650	65.86	20240104	53800	-36.34	20230329	18960	80.64	20231031	5.23	N	101360	500	57 억		154955	N	N	0	N	00	N
39	20240115	150739	57	100.00	KOSDAQ		화학	N	N	N	N		N	34600	5000	2	16.89	115682087650	3292676	116.85	35700	37000	32650	38450	20750	29600	35133.16	1.36	0	-8780	33833	31716	27483	25366	21133	32775	26425	57	8850	500	21310	50	1	11415283	3950	4942.86	4.61	12	28.84	7.00	7510.00	53800	20230329	-35.69	18960	20231031	82.49	37000	-6.49	20240115	20650	67.55	20240104	53800	-35.69	20230329	18960	82.49	20231031	5.23	N	101360	500	57 억		154955	N	N	0	N	00	N
40	20240115	140739	57	100.00	KOSDAQ		화학	N	N	N	N		N	35800	6200	2	20.95	102216602950	2903637	103.04	35700	37000	32650	38450	20750	29600	35202.96	1.36	0	-21218	33833	31716	27483	25366	21133	32775	26425	57	8850	500	21310	50	1	11415283	4087	5114.29	4.77	12	25.44	7.00	7510.00	53800	20230329	-33.46	18960	20231031	88.82	37000	-3.24	20240115	20650	73.37	20240104	53800	-33.46	20230329	18960	88.82	20231031	5.23	N	101360	500	57 억		154955	N	N	0	N	00	N
41	20240115	130737	57	100.00	KOSDAQ		화학	N	N	N	N		N	34750	5150	2	17.40	90635645450	2575521	91.40	35700	37000	32650	38450	20750	29600	35191.20	1.36	0	-26092	33833	31716	27483	25366	21133	32775	26425	57	8850	500	21310	50	1	11415283	3967	4964.29	4.63	12	22.56	7.00	7510.00	53800	20230329	-35.41	18960	20231031	83.28	37000	-6.08	20240115	20650	68.28	20240104	53800	-35.41	20230329	18960	83.28	20231031	5.23	N	101360	500	57 억		154955	N	N	0	N	00	N
42	20240115	120738	57	100.00	KOSDAQ		화학	N	N	N	N		N	34750	5150	2	17.40	86348985800	2451955	87.01	35700	37000	32650	38450	20750	29600	35216.39	1.36	0	-22746	33833	31716	27483	25366	21133	32775	26425	57	8850	500	21310	50	1	11415283	3967	4964.29	4.63	12	21.48	7.00	7510.00	53800	20230329	-35.41	18960	20231031	83.28	37000	-6.08	20240115	20650	68.28	20240104	53800	-35.41	20230329	18960	83.28	20231031	5.23	N	101360	500	57 억		154955	N	N	0	N	00	N
43	20240115	110737	57	100.00	KOSDAQ		화학	N	N	N	N		N	34850	5250	2	17.74	83200542500	2361170	83.79	35700	37000	32650	38450	20750	29600	35237.01	1.36	0	-20365	33833	31716	27483	25366	21133	32775	26425	57	8850	500	21310	50	1	11415283	3978	4978.57	4.64	12	20.68	7.00	7510.00	53800	20230329	-35.22	18960	20231031	83.81	37000	-5.81	20240115	20650	68.77	20240104	53800	-35.22	20230329	18960	83.81	20231031	5.23	N	101360	500	57 억		154955	N	N	0	N	00	N
44	20240115	100735	57	100.00	KOSDAQ		화학	N	N	N	N		N	34400	4800	2	16.22	69650536450	1973917	70.05	35700	37000	32650	38450	20750	29600	35285.46	1.36	0	-36873	33833	31716	27483	25366	21133	32775	26425	57	8850	500	21310	50	1	11415283	3927	4914.29	4.58	12	17.29	7.00	7510.00	53800	20230329	-36.06	18960	20231031	81.43	37000	-7.03	20240115	20650	66.59	20240104	53800	-36.06	20230329	18960	81.43	20231031	5.23	N	101360	500	57 억		154955	N	N	0	N	00	N
45	20240115	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	35150	5550	2	18.75	28950949450	817673	29.02	35700	36900	32650	38450	20750	29600	35406.55	1.36	0	-31856	33833	31716	27483	25366	21133	32775	26425	57	8850	500	21310	50	1	11415283	4012	5021.43	4.68	12	7.16	7.00	7510.00	53800	20230329	-34.67	18960	20231031	85.39	36900	-4.74	20240115	20650	70.22	20240104	53800	-34.67	20230329	18960	85.39	20231031	5.23	N	101360	500	57 억		154955	N	N	0	N	00	N
46	20240112	160749	57	100.00	KOSDAQ		화학	N	N	N	N		N	29600	6800	1	29.82	77749165500	2816637	739.63	23500	29600	23250	29600	16000	22800	27603.39	2.56	0	-140266	24333	23566	22283	21516	20233	23950	21900	57	6800	500	16410	50	1	11415283	3379	4228.57	3.94	12	24.67	7.00	7510.00	53800	20230329	-44.98	18960	20231031	56.12	29600	0.00	20240112	20650	43.34	20240104	53800	-44.98	20230329	18960	56.12	20231031	5.27	N	101360	500	57 억		292101	N	N	0	N	00	N
47	20240112	150736	57	100.00	KOSDAQ		화학	N	N	N	N		N	29600	6800	1	29.82	77657967900	2813556	738.82	23500	29600	23250	29600	16000	22800	27601.36	2.56	0	-139830	24333	23566	22283	21516	20233	23950	21900	57	6800	500	16410	50	1	11415283	3379	4228.57	3.94	12	24.65	7.00	7510.00	53800	20230329	-44.98	18960	20231031	56.12	29600	0.00	20240112	20650	43.34	20240104	53800	-44.98	20230329	18960	56.12	20231031	5.27	N	101360	500	57 억		292101	N	N	0	N	00	N
48	20240112	140735	57	100.00	KOSDAQ		화학	N	N	N	N		N	29600	6800	1	29.82	77411015100	2805213	736.63	23500	29600	23250	29600	16000	22800	27595.42	2.56	0	-138753	24333	23566	22283	21516	20233	23950	21900	57	6800	500	16410	50	1	11415283	3379	4228.57	3.94	12	24.57	7.00	7510.00	53800	20230329	-44.98	18960	20231031	56.12	29600	0.00	20240112	20650	43.34	20240104	53800	-44.98	20230329	18960	56.12	20231031	5.27	N	101360	500	57 억		292101	N	N	0	N	00	N
49	20240112	130732	57	100.00	KOSDAQ		화학	N	N	N	N		N	29600	6800	1	29.82	76803800700	2784699	731.24	23500	29600	23250	29600	16000	22800	27580.65	2.56	0	-137928	24333	23566	22283	21516	20233	23950	21900	57	6800	500	16410	50	1	11415283	3379	4228.57	3.94	12	24.39	7.00	7510.00	53800	20230329	-44.98	18960	20231031	56.12	29600	0.00	20240112	20650	43.34	20240104	53800	-44.98	20230329	18960	56.12	20231031	5.27	N	101360	500	57 억		292101	N	N	0	N	00	N
50	20240112	120736	57	100.00	KOSDAQ		화학	N	N	N	N		N	29600	6800	1	29.82	71066107100	2590858	680.34	23500	29600	23250	29600	16000	22800	27429.57	2.56	0	-137232	24333	23566	22283	21516	20233	23950	21900	57	6800	500	16410	50	1	11415283	3379	4228.57	3.94	12	22.70	7.00	7510.00	53800	20230329	-44.98	18960	20231031	56.12	29600	0.00	20240112	20650	43.34	20240104	53800	-44.98	20230329	18960	56.12	20231031	5.27	N	101360	500	57 억		292101	N	N	0	N	00	N
51	20240112	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	28450	5650	2	24.78	46117076550	1742135	457.47	23500	29000	23250	29600	16000	22800	26471.59	2.56	0	-100912	24333	23566	22283	21516	20233	23950	21900	57	6800	500	16410	50	1	11415283	3248	4064.29	3.79	12	15.26	7.00	7510.00	53800	20230329	-47.12	18960	20231031	50.05	29000	-1.90	20240112	20650	37.77	20240104	53800	-47.12	20230329	18960	50.05	20231031	5.27	N	101360	500	57 억		292101	N	N	0	N	00	N
52	20240112	100732	57	100.00	KOSDAQ		화학	N	N	N	N		N	24400	1600	2	7.02	10843741500	447075	117.40	23500	25500	23250	29600	16000	22800	24254.86	2.56	0	-52785	24333	23566	22283	21516	20233	23950	21900	57	6800	500	16410	50	1	11415283	2785	3485.71	3.25	12	3.92	7.00	7510.00	53800	20230329	-54.65	18960	20231031	28.69	25500	-4.31	20240112	20650	18.16	20240104	53800	-54.65	20230329	18960	28.69	20231031	5.27	N	101360	500	57 억		292101	N	N	0	N	00	N
53	20240112	090733	57	100.00	KOSDAQ		화학	N	N	N	N		N	25000	2200	2	9.65	4368808150	179080	47.03	23500	25500	23250	29600	16000	22800	24395.86	2.56	0	-2952	24333	23566	22283	21516	20233	23950	21900	57	6800	500	16410	50	1	11415283	2854	3571.43	3.33	12	1.57	7.00	7510.00	53800	20230329	-53.53	18960	20231031	31.86	25500	-1.96	20240112	20650	21.07	20240104	53800	-53.53	20230329	18960	31.86	20231031	5.27	N	101360	500	57 억		292101	N	N	0	N	00	N
54	20240111	160729	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	1950	2	9.35	8532273050	378293	985.52	21000	23050	21000	27100	14600	20850	22553.62	1.80	0	92578	21350	21100	20950	20700	20550	21025	20625	57	6250	500	15010	50	1	11415283	2603	3257.14	3.04	12	3.31	7.00	7510.00	53800	20230329	-57.62	18960	20231031	20.25	23050	-1.08	20240111	20650	10.41	20240104	53800	-57.62	20230329	18960	20.25	20231031	5.24	N	101360	500	57 억		205903	N	N	0	N	00	N
55	20240111	150734	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	1750	2	8.39	8234143300	365176	951.35	21000	23050	21000	27100	14600	20850	22548.42	1.80	0	92696	21350	21100	20950	20700	20550	21025	20625	57	6250	500	15010	50	1	11415283	2580	3228.57	3.01	12	3.20	7.00	7510.00	53800	20230329	-57.99	18960	20231031	19.20	23050	-1.95	20240111	20650	9.44	20240104	53800	-57.99	20230329	18960	19.20	20231031	5.24	N	101360	500	57 억		205903	N	N	0	N	00	N
56	20240111	140731	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	1700	2	8.15	7655295050	339661	884.88	21000	23050	21000	27100	14600	20850	22538.05	1.80	0	89378	21350	21100	20950	20700	20550	21025	20625	57	6250	500	15010	50	1	11415283	2574	3221.43	3.00	12	2.98	7.00	7510.00	53800	20230329	-58.09	18960	20231031	18.93	23050	-2.17	20240111	20650	9.20	20240104	53800	-58.09	20230329	18960	18.93	20231031	5.24	N	101360	500	57 억		205903	N	N	0	N	00	N
57	20240111	130729	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	1850	2	8.87	7223557400	320579	835.17	21000	23050	21000	27100	14600	20850	22532.85	1.80	0	86150	21350	21100	20950	20700	20550	21025	20625	57	6250	500	15010	50	1	11415283	2591	3242.86	3.02	12	2.81	7.00	7510.00	53800	20230329	-57.81	18960	20231031	19.73	23050	-1.52	20240111	20650	9.93	20240104	53800	-57.81	20230329	18960	19.73	20231031	5.24	N	101360	500	57 억		205903	N	N	0	N	00	N
58	20240111	120730	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	1750	2	8.39	6490344250	288286	751.04	21000	23050	21000	27100	14600	20850	22513.56	1.80	0	78695	21350	21100	20950	20700	20550	21025	20625	57	6250	500	15010	50	1	11415283	2580	3228.57	3.01	12	2.53	7.00	7510.00	53800	20230329	-57.99	18960	20231031	19.20	23050	-1.95	20240111	20650	9.44	20240104	53800	-57.99	20230329	18960	19.20	20231031	5.24	N	101360	500	57 억		205903	N	N	0	N	00	N
59	20240111	110732	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	1800	2	8.63	5934709150	263709	687.01	21000	23050	21000	27100	14600	20850	22504.77	1.80	0	74304	21350	21100	20950	20700	20550	21025	20625	57	6250	500	15010	50	1	11415283	2586	3235.71	3.02	12	2.31	7.00	7510.00	53800	20230329	-57.90	18960	20231031	19.46	23050	-1.74	20240111	20650	9.69	20240104	53800	-57.90	20230329	18960	19.46	20231031	5.24	N	101360	500	57 억		205903	N	N	0	N	00	N
60	20240111	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	1650	2	7.91	5047979000	224257	584.23	21000	23050	21000	27100	14600	20850	22509.79	1.80	0	56964	21350	21100	20950	20700	20550	21025	20625	57	6250	500	15010	50	1	11415283	2568	3214.29	3.00	12	1.96	7.00	7510.00	53800	20230329	-58.18	18960	20231031	18.67	23050	-2.39	20240111	20650	8.96	20240104	53800	-58.18	20230329	18960	18.67	20231031	5.24	N	101360	500	57 억		205903	N	N	0	N	00	N
61	20240111	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	1050	2	5.04	660649400	30233	78.76	21000	22400	21000	27100	14600	20850	21851.93	1.80	0	3738	21350	21100	20950	20700	20550	21025	20625	57	6250	500	15010	50	1	11415283	2500	3128.57	2.92	12	0.26	7.00	7510.00	53800	20230329	-59.29	18960	20231031	15.51	22400	-2.23	20240111	20650	6.05	20240104	53800	-59.29	20230329	18960	15.51	20231031	5.24	N	101360	500	57 억		205903	N	N	0	N	00	N
62	20240110	160728	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-300	5	-1.42	783268250	37440	90.32	21150	21200	20800	27450	14850	21150	20921.04	1.91	0	-11696	21750	21450	21200	20900	20650	21325	20775	57	6300	500	15220	50	1	11415283	2380	2978.57	2.78	12	0.33	7.00	7510.00	53800	20230329	-61.25	18960	20231031	9.97	22200	-6.08	20240102	20650	0.97	20240104	53800	-61.25	20230329	18960	9.97	20231031	5.30	N	101360	500	57 억		217480	N	N	0	N	00	N
63	20240110	150730	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-250	5	-1.18	705865500	33726	81.36	21150	21200	20800	27450	14850	21150	20929.42	1.91	0	-10234	21750	21450	21200	20900	20650	21325	20775	57	6300	500	15220	50	1	11415283	2386	2985.71	2.78	12	0.30	7.00	7510.00	53800	20230329	-61.15	18960	20231031	10.23	22200	-5.86	20240102	20650	1.21	20240104	53800	-61.15	20230329	18960	10.23	20231031	5.30	N	101360	500	57 억		217480	N	N	0	N	00	N
64	20240110	140732	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-300	5	-1.42	632086350	30193	72.84	21150	21200	20800	27450	14850	21150	20934.86	1.91	0	-9179	21750	21450	21200	20900	20650	21325	20775	57	6300	500	15220	50	1	11415283	2380	2978.57	2.78	12	0.26	7.00	7510.00	53800	20230329	-61.25	18960	20231031	9.97	22200	-6.08	20240102	20650	0.97	20240104	53800	-61.25	20230329	18960	9.97	20231031	5.30	N	101360	500	57 억		217480	N	N	0	N	00	N
65	20240110	130729	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-250	5	-1.18	589738400	28163	67.94	21150	21200	20800	27450	14850	21150	20940.18	1.91	0	-8654	21750	21450	21200	20900	20650	21325	20775	57	6300	500	15220	50	1	11415283	2386	2985.71	2.78	12	0.25	7.00	7510.00	53800	20230329	-61.15	18960	20231031	10.23	22200	-5.86	20240102	20650	1.21	20240104	53800	-61.15	20230329	18960	10.23	20231031	5.30	N	101360	500	57 억		217480	N	N	0	N	00	N
66	20240110	120730	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-300	5	-1.42	522180550	24925	60.13	21150	21200	20800	27450	14850	21150	20950.07	1.91	0	-8012	21750	21450	21200	20900	20650	21325	20775	57	6300	500	15220	50	1	11415283	2380	2978.57	2.78	12	0.22	7.00	7510.00	53800	20230329	-61.25	18960	20231031	9.97	22200	-6.08	20240102	20650	0.97	20240104	53800	-61.25	20230329	18960	9.97	20231031	5.30	N	101360	500	57 억		217480	N	N	0	N	00	N
67	20240110	110729	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-250	5	-1.18	423809600	20211	48.76	21150	21200	20850	27450	14850	21150	20969.25	1.91	0	-6870	21750	21450	21200	20900	20650	21325	20775	57	6300	500	15220	50	1	11415283	2386	2985.71	2.78	12	0.18	7.00	7510.00	53800	20230329	-61.15	18960	20231031	10.23	22200	-5.86	20240102	20650	1.21	20240104	53800	-61.15	20230329	18960	10.23	20231031	5.30	N	101360	500	57 억		217480	N	N	0	N	00	N
68	20240110	100728	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-300	5	-1.42	333544550	15891	38.34	21150	21200	20850	27450	14850	21150	20989.53	1.91	0	-7703	21750	21450	21200	20900	20650	21325	20775	57	6300	500	15220	50	1	11415283	2380	2978.57	2.78	12	0.14	7.00	7510.00	53800	20230329	-61.25	18960	20231031	9.97	22200	-6.08	20240102	20650	0.97	20240104	53800	-61.25	20230329	18960	9.97	20231031	5.30	N	101360	500	57 억		217480	N	N	0	N	00	N
69	20240110	090727	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-50	5	-0.24	40490600	1916	4.62	21150	21200	21000	27450	14850	21150	21132.88	1.91	0	-1128	21750	21450	21200	20900	20650	21325	20775	57	6300	500	15220	50	1	11415283	2409	3014.29	2.81	12	0.02	7.00	7510.00	53800	20230329	-60.78	18960	20231031	11.29	22200	-4.95	20240102	20650	2.18	20240104	53800	-60.78	20230329	18960	11.29	20231031	5.30	N	101360	500	57 억		217480	N	N	0	N	00	N
70	20240109	160726	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-100	5	-0.47	875916550	41401	132.20	21300	21500	20950	27600	14900	21250	21156.91	1.96	0	-6511	21916	21582	21266	20932	20616	21425	20775	57	6350	500	15300	50	1	11415283	2414	3021.43	2.82	12	0.36	7.00	7510.00	53800	20230329	-60.69	18960	20231031	11.55	22200	-4.73	20240102	20650	2.42	20240104	53800	-60.69	20230329	18960	11.55	20231031	5.33	N	101360	500	57 억		223990	N	N	0	N	00	N
71	20240109	150727	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-100	5	-0.47	797288400	37668	120.28	21300	21500	21000	27600	14900	21250	21166.20	1.96	0	-5971	21916	21582	21266	20932	20616	21425	20775	57	6350	500	15300	50	1	11415283	2414	3021.43	2.82	12	0.33	7.00	7510.00	53800	20230329	-60.69	18960	20231031	11.55	22200	-4.73	20240102	20650	2.42	20240104	53800	-60.69	20230329	18960	11.55	20231031	5.33	N	101360	500	57 억		223990	N	N	0	N	00	N
72	20240109	140727	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-100	5	-0.47	624889350	29488	94.16	21300	21500	21000	27600	14900	21250	21191.31	1.96	0	-2534	21916	21582	21266	20932	20616	21425	20775	57	6350	500	15300	50	1	11415283	2414	3021.43	2.82	12	0.26	7.00	7510.00	53800	20230329	-60.69	18960	20231031	11.55	22200	-4.73	20240102	20650	2.42	20240104	53800	-60.69	20230329	18960	11.55	20231031	5.33	N	101360	500	57 억		223990	N	N	0	N	00	N
73	20240109	130727	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-100	5	-0.47	459380000	21630	69.07	21300	21500	21100	27600	14900	21250	21238.10	1.96	0	-1328	21916	21582	21266	20932	20616	21425	20775	57	6350	500	15300	50	1	11415283	2414	3021.43	2.82	12	0.19	7.00	7510.00	53800	20230329	-60.69	18960	20231031	11.55	22200	-4.73	20240102	20650	2.42	20240104	53800	-60.69	20230329	18960	11.55	20231031	5.33	N	101360	500	57 억		223990	N	N	0	N	00	N
74	20240109	120733	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-100	5	-0.47	410336400	19313	61.67	21300	21500	21100	27600	14900	21250	21246.64	1.96	0	-645	21916	21582	21266	20932	20616	21425	20775	57	6350	500	15300	50	1	11415283	2414	3021.43	2.82	12	0.17	7.00	7510.00	53800	20230329	-60.69	18960	20231031	11.55	22200	-4.73	20240102	20650	2.42	20240104	53800	-60.69	20230329	18960	11.55	20231031	5.33	N	101360	500	57 억		223990	N	N	0	N	00	N
75	20240109	110729	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-50	5	-0.24	348968050	16422	52.44	21300	21500	21100	27600	14900	21250	21250.03	1.96	0	15	21916	21582	21266	20932	20616	21425	20775	57	6350	500	15300	50	1	11415283	2420	3028.57	2.82	12	0.14	7.00	7510.00	53800	20230329	-60.59	18960	20231031	11.81	22200	-4.50	20240102	20650	2.66	20240104	53800	-60.59	20230329	18960	11.81	20231031	5.33	N	101360	500	57 억		223990	N	N	0	N	00	N
76	20240109	100727	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	50	2	0.24	237835500	11179	35.70	21300	21500	21200	27600	14900	21250	21275.20	1.96	0	506	21916	21582	21266	20932	20616	21425	20775	57	6350	500	15300	50	1	11415283	2431	3042.86	2.84	12	0.10	7.00	7510.00	53800	20230329	-60.41	18960	20231031	12.34	22200	-4.05	20240102	20650	3.15	20240104	53800	-60.41	20230329	18960	12.34	20231031	5.33	N	101360	500	57 억		223990	N	N	0	N	00	N
77	20240109	090728	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	150	2	0.71	36140450	1697	5.42	21300	21450	21200	27600	14900	21250	21296.67	1.96	0	-461	21916	21582	21266	20932	20616	21425	20775	57	6350	500	15300	50	1	11415283	2443	3057.14	2.85	12	0.01	7.00	7510.00	53800	20230329	-60.22	18960	20231031	12.87	22200	-3.60	20240102	20650	3.63	20240104	53800	-60.22	20230329	18960	12.87	20231031	5.33	N	101360	500	57 억		223990	N	N	0	N	00	N
78	20240108	160726	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	50	2	0.24	658887200	31194	32.93	21600	21600	20950	27550	14850	21200	21122.13	2.04	-2270	-8626	22133	21666	21233	20766	20333	21900	21000	57	6350	500	15260	50	1	11415283	2426	3035.71	2.83	12	0.27	7.00	7510.00	53800	20230329	-60.50	18960	20231031	12.08	22200	-4.28	20240102	20650	2.91	20240104	53800	-60.50	20230329	18960	12.08	20231031	5.38	N	101360	500	57 억		232614	N	N	0	N	00	N
79	20240108	150727	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-100	5	-0.47	639477400	30276	31.96	21600	21600	20950	27550	14850	21200	21121.59	2.04	-2270	-8667	22133	21666	21233	20766	20333	21900	21000	57	6350	500	15260	50	1	11415283	2409	3014.29	2.81	12	0.27	7.00	7510.00	53800	20230329	-60.78	18960	20231031	11.29	22200	-4.95	20240102	20650	2.18	20240104	53800	-60.78	20230329	18960	11.29	20231031	5.38	N	101360	500	57 억		232614	N	N	0	N	00	N
80	20240108	140726	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-100	5	-0.47	526535650	24906	26.29	21600	21600	20950	27550	14850	21200	21140.92	2.04	-2270	-6237	22133	21666	21233	20766	20333	21900	21000	57	6350	500	15260	50	1	11415283	2409	3014.29	2.81	12	0.22	7.00	7510.00	53800	20230329	-60.78	18960	20231031	11.29	22200	-4.95	20240102	20650	2.18	20240104	53800	-60.78	20230329	18960	11.29	20231031	5.38	N	101360	500	57 억		232614	N	N	0	N	00	N
81	20240108	130726	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	0	3	0.00	457798400	21651	22.85	21600	21600	20950	27550	14850	21200	21144.45	2.04	-2270	-4204	22133	21666	21233	20766	20333	21900	21000	57	6350	500	15260	50	1	11415283	2420	3028.57	2.82	12	0.19	7.00	7510.00	53800	20230329	-60.59	18960	20231031	11.81	22200	-4.50	20240102	20650	2.66	20240104	53800	-60.59	20230329	18960	11.81	20231031	5.38	N	101360	500	57 억		232614	N	N	0	N	00	N
82	20240108	120727	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	0	3	0.00	433739250	20517	21.66	21600	21600	20950	27550	14850	21200	21140.48	2.04	-2270	-4001	22133	21666	21233	20766	20333	21900	21000	57	6350	500	15260	50	1	11415283	2420	3028.57	2.82	12	0.18	7.00	7510.00	53800	20230329	-60.59	18960	20231031	11.81	22200	-4.50	20240102	20650	2.66	20240104	53800	-60.59	20230329	18960	11.81	20231031	5.38	N	101360	500	57 억		232614	N	N	0	N	00	N
83	20240108	110728	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	0	3	0.00	350271450	16591	17.51	21600	21600	20950	27550	14850	21200	21112.14	2.04	-2270	-4143	22133	21666	21233	20766	20333	21900	21000	57	6350	500	15260	50	1	11415283	2420	3028.57	2.82	12	0.15	7.00	7510.00	53800	20230329	-60.59	18960	20231031	11.81	22200	-4.50	20240102	20650	2.66	20240104	53800	-60.59	20230329	18960	11.81	20231031	5.38	N	101360	500	57 억		232614	N	N	0	N	00	N
84	20240108	100727	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	0	3	0.00	293506100	13913	14.69	21600	21600	20950	27550	14850	21200	21095.82	2.04	-2270	-4534	22133	21666	21233	20766	20333	21900	21000	57	6350	500	15260	50	1	11415283	2420	3028.57	2.82	12	0.12	7.00	7510.00	53800	20230329	-60.59	18960	20231031	11.81	22200	-4.50	20240102	20650	2.66	20240104	53800	-60.59	20230329	18960	11.81	20231031	5.38	N	101360	500	57 억		232614	N	N	0	N	00	N
85	20240108	090725	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-200	5	-0.94	86301500	4082	4.31	21600	21600	21000	27550	14850	21200	21141.96	2.04	-2270	-2419	22133	21666	21233	20766	20333	21900	21000	57	6350	500	15260	50	1	11415283	2397	3000.00	2.80	12	0.04	7.00	7510.00	53800	20230329	-60.97	18960	20231031	10.76	22200	-5.41	20240102	20650	1.69	20240104	53800	-60.97	20230329	18960	10.76	20231031	5.38	N	101360	500	57 억		232614	N	N	0	N	00	N
86	20240105	160725	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	400	2	1.92	2015284500	94483	123.25	20850	21700	20800	27000	14600	20800	21329.67	1.90	0	18954	21566	21182	20916	20532	20266	21050	20400	57	6200	500	14970	50	1	11415283	2420	3028.57	2.82	12	0.83	7.00	7510.00	53800	20230329	-60.59	18960	20231031	11.81	22200	-4.50	20240102	20650	2.66	20240104	53800	-60.59	20230329	18960	11.81	20231031	5.26	N	101360	500	57 억		216590	N	N	0	N	00	N
87	20240105	150727	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	200	2	0.96	1967244700	92206	120.28	20850	21700	20800	27000	14600	20800	21335.32	1.90	0	19158	21566	21182	20916	20532	20266	21050	20400	57	6200	500	14970	50	1	11415283	2397	3000.00	2.80	12	0.81	7.00	7510.00	53800	20230329	-60.97	18960	20231031	10.76	22200	-5.41	20240102	20650	1.69	20240104	53800	-60.97	20230329	18960	10.76	20231031	5.26	N	101360	500	57 억		216590	N	N	0	N	00	N
88	20240105	140723	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	200	2	0.96	1837927750	86049	112.25	20850	21700	20800	27000	14600	20800	21359.08	1.90	0	18928	21566	21182	20916	20532	20266	21050	20400	57	6200	500	14970	50	1	11415283	2397	3000.00	2.80	12	0.75	7.00	7510.00	53800	20230329	-60.97	18960	20231031	10.76	22200	-5.41	20240102	20650	1.69	20240104	53800	-60.97	20230329	18960	10.76	20231031	5.26	N	101360	500	57 억		216590	N	N	0	N	00	N
89	20240105	130725	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	400	2	1.92	1661473900	77689	101.34	20850	21700	20800	27000	14600	20800	21386.22	1.90	0	18994	21566	21182	20916	20532	20266	21050	20400	57	6200	500	14970	50	1	11415283	2420	3028.57	2.82	12	0.68	7.00	7510.00	53800	20230329	-60.59	18960	20231031	11.81	22200	-4.50	20240102	20650	2.66	20240104	53800	-60.59	20230329	18960	11.81	20231031	5.26	N	101360	500	57 억		216590	N	N	0	N	00	N
90	20240105	120725	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	600	2	2.88	1558779900	72864	95.05	20850	21700	20800	27000	14600	20800	21393.00	1.90	0	18042	21566	21182	20916	20532	20266	21050	20400	57	6200	500	14970	50	1	11415283	2443	3057.14	2.85	12	0.64	7.00	7510.00	53800	20230329	-60.22	18960	20231031	12.87	22200	-3.60	20240102	20650	3.63	20240104	53800	-60.22	20230329	18960	12.87	20231031	5.26	N	101360	500	57 억		216590	N	N	0	N	00	N
91	20240105	110723	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	550	2	2.64	1229951200	57540	75.06	20850	21700	20800	27000	14600	20800	21375.59	1.90	0	10332	21566	21182	20916	20532	20266	21050	20400	57	6200	500	14970	50	1	11415283	2437	3050.00	2.84	12	0.50	7.00	7510.00	53800	20230329	-60.32	18960	20231031	12.61	22200	-3.83	20240102	20650	3.39	20240104	53800	-60.32	20230329	18960	12.61	20231031	5.26	N	101360	500	57 억		216590	N	N	0	N	00	N
92	20240105	100727	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	550	2	2.64	389957400	18468	24.09	20850	21500	20800	27000	14600	20800	21115.30	1.90	0	1822	21566	21182	20916	20532	20266	21050	20400	57	6200	500	14970	50	1	11415283	2437	3050.00	2.84	12	0.16	7.00	7510.00	53800	20230329	-60.32	18960	20231031	12.61	22200	-3.83	20240102	20650	3.39	20240104	53800	-60.32	20230329	18960	12.61	20231031	5.26	N	101360	500	57 억		216590	N	N	0	N	00	N
93	20240105	090723	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	200	2	0.96	35964050	1719	2.24	20850	21000	20800	27000	14600	20800	20921.50	1.90	0	-639	21566	21182	20916	20532	20266	21050	20400	57	6200	500	14970	50	1	11415283	2397	3000.00	2.80	12	0.02	7.00	7510.00	53800	20230329	-60.97	18960	20231031	10.76	22200	-5.41	20240102	20650	1.69	20240104	53800	-60.97	20230329	18960	10.76	20231031	5.26	N	101360	500	57 억		216590	N	N	0	N	00	N
94	20240104	160721	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-300	5	-1.42	1585035350	75982	98.56	20850	21300	20650	27400	14800	21100	20860.67	1.93	0	-4566	22166	21632	21366	20832	20566	21500	20700	57	6300	500	15190	50	1	11415283	2374	2971.43	2.77	12	0.67	7.00	7510.00	53800	20230329	-61.34	18960	20231031	9.70	22200	-6.31	20240102	20650	0.73	20240104	53800	-61.34	20230329	18960	9.70	20231031	5.24	N	101360	500	57 억		220319	N	N	0	N	00	N
95	20240104	150723	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-200	5	-0.95	1385824150	66408	86.14	20850	21300	20650	27400	14800	21100	20868.33	1.93	0	-4185	22166	21632	21366	20832	20566	21500	20700	57	6300	500	15190	50	1	11415283	2386	2985.71	2.78	12	0.58	7.00	7510.00	53800	20230329	-61.15	18960	20231031	10.23	22200	-5.86	20240102	20650	1.21	20240104	53800	-61.15	20230329	18960	10.23	20231031	5.24	N	101360	500	57 억		220319	N	N	0	N	00	N
96	20240104	140723	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	-100	5	-0.47	1245195700	59664	77.39	20850	21300	20650	27400	14800	21100	20870.13	1.93	0	-4398	22166	21632	21366	20832	20566	21500	20700	57	6300	500	15190	50	1	11415283	2397	3000.00	2.80	12	0.52	7.00	7510.00	53800	20230329	-60.97	18960	20231031	10.76	22200	-5.41	20240102	20650	1.69	20240104	53800	-60.97	20230329	18960	10.76	20231031	5.24	N	101360	500	57 억		220319	N	N	0	N	00	N
97	20240104	130723	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-300	5	-1.42	1147767650	54993	71.33	20850	21300	20650	27400	14800	21100	20871.16	1.93	0	-4455	22166	21632	21366	20832	20566	21500	20700	57	6300	500	15190	50	1	11415283	2374	2971.43	2.77	12	0.48	7.00	7510.00	53800	20230329	-61.34	18960	20231031	9.70	22200	-6.31	20240102	20650	0.73	20240104	53800	-61.34	20230329	18960	9.70	20231031	5.24	N	101360	500	57 억		220319	N	N	0	N	00	N
98	20240104	120721	57	100.00	KOSDAQ		화학	N	N	N	N		N	20800	-300	5	-1.42	1077643750	51622	66.96	20850	21300	20650	27400	14800	21100	20875.67	1.93	0	-3920	22166	21632	21366	20832	20566	21500	20700	57	6300	500	15190	50	1	11415283	2374	2971.43	2.77	12	0.45	7.00	7510.00	53800	20230329	-61.34	18960	20231031	9.70	22200	-6.31	20240102	20650	0.73	20240104	53800	-61.34	20230329	18960	9.70	20231031	5.24	N	101360	500	57 억		220319	N	N	0	N	00	N
99	20240104	110720	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-400	5	-1.90	997603050	47762	61.95	20850	21300	20650	27400	14800	21100	20886.96	1.93	0	-3473	22166	21632	21366	20832	20566	21500	20700	57	6300	500	15190	50	1	11415283	2363	2957.14	2.76	12	0.42	7.00	7510.00	53800	20230329	-61.52	18960	20231031	9.18	22200	-6.76	20240102	20650	0.24	20240104	53800	-61.52	20230329	18960	9.18	20231031	5.24	N	101360	500	57 억		220319	N	N	0	N	00	N
100	20240104	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-250	5	-1.18	631425950	30149	39.11	20850	21300	20650	27400	14800	21100	20943.51	1.93	0	-327	22166	21632	21366	20832	20566	21500	20700	57	6300	500	15190	50	1	11415283	2380	2978.57	2.78	12	0.26	7.00	7510.00	53800	20230329	-61.25	18960	20231031	9.97	22200	-6.08	20240102	20650	0.97	20240104	53800	-61.25	20230329	18960	9.97	20231031	5.24	N	101360	500	57 억		220319	N	N	0	N	00	N
101	20240104	090724	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-250	5	-1.18	145421500	6997	9.08	20850	21100	20650	27400	14800	21100	20783.41	1.93	0	356	22166	21632	21366	20832	20566	21500	20700	57	6300	500	15190	50	1	11415283	2380	2978.57	2.78	12	0.06	7.00	7510.00	53800	20230329	-61.25	18960	20231031	9.97	22200	-6.08	20240102	20650	0.97	20240104	53800	-61.25	20230329	18960	9.97	20231031	5.24	N	101360	500	57 억		220319	N	N	0	N	00	N
102	20240103	160720	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-750	5	-3.43	1631774650	76610	120.48	21900	21900	21100	28400	15300	21850	21302.03	2.18	0	-28133	22383	22116	21933	21666	21483	22025	21575	57	6550	500	15730	50	1	11415283	2409	3014.29	2.81	12	0.67	7.00	7510.00	53800	20230329	-60.78	18960	20231031	11.29	22200	-4.95	20240102	21100	0.00	20240103	53800	-60.78	20230329	18960	11.29	20231031	5.20	N	101360	500	57 억		248452	N	N	0	N	00	N
103	20240103	150719	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-650	5	-2.97	1458387800	68404	107.57	21900	21900	21100	28400	15300	21850	21319.98	2.18	0	-25828	22383	22116	21933	21666	21483	22025	21575	57	6550	500	15730	50	1	11415283	2420	3028.57	2.82	12	0.60	7.00	7510.00	53800	20230329	-60.59	18960	20231031	11.81	22200	-4.50	20240102	21100	0.47	20240103	53800	-60.59	20230329	18960	11.81	20231031	5.20	N	101360	500	57 억		248452	N	N	0	N	00	N
104	20240103	140716	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-650	5	-2.97	1364207850	63956	100.58	21900	21900	21100	28400	15300	21850	21330.17	2.18	0	-25773	22383	22116	21933	21666	21483	22025	21575	57	6550	500	15730	50	1	11415283	2420	3028.57	2.82	12	0.56	7.00	7510.00	53800	20230329	-60.59	18960	20231031	11.81	22200	-4.50	20240102	21100	0.47	20240103	53800	-60.59	20230329	18960	11.81	20231031	5.20	N	101360	500	57 억		248452	N	N	0	N	00	N
105	20240103	130719	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-650	5	-2.97	1138987250	53311	83.84	21900	21900	21150	28400	15300	21850	21364.68	2.18	0	-20557	22383	22116	21933	21666	21483	22025	21575	57	6550	500	15730	50	1	11415283	2420	3028.57	2.82	12	0.47	7.00	7510.00	53800	20230329	-60.59	18960	20231031	11.81	22200	-4.50	20240102	21150	0.24	20240103	53800	-60.59	20230329	18960	11.81	20231031	5.20	N	101360	500	57 억		248452	N	N	0	N	00	N
106	20240103	120722	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	-550	5	-2.52	883760900	41279	64.92	21900	21900	21200	28400	15300	21850	21409.13	2.18	0	-15404	22383	22116	21933	21666	21483	22025	21575	57	6550	500	15730	50	1	11415283	2431	3042.86	2.84	12	0.36	7.00	7510.00	53800	20230329	-60.41	18960	20231031	12.34	22200	-4.05	20240102	21200	0.47	20240103	53800	-60.41	20230329	18960	12.34	20231031	5.20	N	101360	500	57 억		248452	N	N	0	N	00	N
107	20240103	110717	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	-550	5	-2.52	818738950	38229	60.12	21900	21900	21200	28400	15300	21850	21416.36	2.18	0	-13214	22383	22116	21933	21666	21483	22025	21575	57	6550	500	15730	50	1	11415283	2431	3042.86	2.84	12	0.33	7.00	7510.00	53800	20230329	-60.41	18960	20231031	12.34	22200	-4.05	20240102	21200	0.47	20240103	53800	-60.41	20230329	18960	12.34	20231031	5.20	N	101360	500	57 억		248452	N	N	0	N	00	N
108	20240103	100718	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	-550	5	-2.52	699040350	32603	51.27	21900	21900	21200	28400	15300	21850	21440.61	2.18	0	-13266	22383	22116	21933	21666	21483	22025	21575	57	6550	500	15730	50	1	11415283	2431	3042.86	2.84	12	0.29	7.00	7510.00	53800	20230329	-60.41	18960	20231031	12.34	22200	-4.05	20240102	21200	0.47	20240103	53800	-60.41	20230329	18960	12.34	20231031	5.20	N	101360	500	57 억		248452	N	N	0	N	00	N
109	20240103	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	-250	5	-1.14	118632850	5451	8.57	21900	21900	21500	28400	15300	21850	21763.02	2.18	0	-621	22383	22116	21933	21666	21483	22025	21575	57	6550	500	15730	50	1	11415283	2466	3085.71	2.88	12	0.05	7.00	7510.00	53800	20230329	-59.85	18960	20231031	13.92	22200	-2.70	20240102	21500	0.47	20240103	53800	-59.85	20230329	18960	13.92	20231031	5.20	N	101360	500	57 억		248452	N	N	0	N	00	N
110	20240102	160717	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-350	5	-1.58	1392248350	63523	103.91	22200	22200	21750	28850	15550	22200	21917.24	2.20	0	-2389	22900	22550	22250	21900	21600	22400	21750	57	6650	500	15980	50	1	11415283	2494	3121.43	2.91	12	0.56	7.00	7510.00	53800	20230329	-59.39	18960	20231031	15.24	22200	-1.58	20240102	21750	0.46	20240102	53800	-59.39	20230329	18960	15.24	20231031	5.28	N	101360	500	57 억		251185	N	N	0	N	00	N
111	20240102	150717	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-300	5	-1.35	1280301500	58404	95.53	22200	22200	21750	28850	15550	22200	21921.47	2.20	0	-3626	22900	22550	22250	21900	21600	22400	21750	57	6650	500	15980	50	1	11415283	2500	3128.57	2.92	12	0.51	7.00	7510.00	53800	20230329	-59.29	18960	20231031	15.51	22200	-1.35	20240102	21750	0.69	20240102	53800	-59.29	20230329	18960	15.51	20231031	5.28	N	101360	500	57 억		251185	N	N	0	N	00	N
112	20240102	140718	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-400	5	-1.80	1099658250	50167	82.06	22200	22200	21750	28850	15550	22200	21919.95	2.20	0	-7270	22900	22550	22250	21900	21600	22400	21750	57	6650	500	15980	50	1	11415283	2489	3114.29	2.90	12	0.44	7.00	7510.00	53800	20230329	-59.48	18960	20231031	14.98	22200	-1.80	20240102	21750	0.23	20240102	53800	-59.48	20230329	18960	14.98	20231031	5.28	N	101360	500	57 억		251185	N	N	0	N	00	N
113	20240102	130713	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-250	5	-1.13	757834300	34530	56.48	22200	22200	21800	28850	15550	22200	21947.13	2.20	0	-9001	22900	22550	22250	21900	21600	22400	21750	57	6650	500	15980	50	1	11415283	2506	3135.71	2.92	12	0.30	7.00	7510.00	53800	20230329	-59.20	18960	20231031	15.77	22200	-1.13	20240102	21800	0.69	20240102	53800	-59.20	20230329	18960	15.77	20231031	5.28	N	101360	500	57 억		251185	N	N	0	N	00	N
114	20240102	120713	57	100.00	KOSDAQ		화학	N	N	N	N		N	21900	-300	5	-1.35	662566350	30182	49.37	22200	22200	21800	28850	15550	22200	21952.37	2.20	0	-9579	22900	22550	22250	21900	21600	22400	21750	57	6650	500	15980	50	1	11415283	2500	3128.57	2.92	12	0.26	7.00	7510.00	53800	20230329	-59.29	18960	20231031	15.51	22200	-1.35	20240102	21800	0.46	20240102	53800	-59.29	20230329	18960	15.51	20231031	5.28	N	101360	500	57 억		251185	N	N	0	N	00	N
115	20240102	110714	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	-350	5	-1.58	495993550	22566	36.91	22200	22200	21850	28850	15550	22200	21979.68	2.20	0	-9684	22900	22550	22250	21900	21600	22400	21750	57	6650	500	15980	50	1	11415283	2494	3121.43	2.91	12	0.20	7.00	7510.00	53800	20230329	-59.39	18960	20231031	15.24	22200	-1.58	20240102	21850	0.00	20240102	53800	-59.39	20230329	18960	15.24	20231031	5.28	N	101360	500	57 억		251185	N	N	0	N	00	N
116	20240102	100705	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-100	5	-0.45	122624250	5565	9.10	22200	22200	21950	28850	15550	22200	22034.91	2.20	0	-4476	22900	22550	22250	21900	21600	22400	21750	57	6650	500	15980	50	1	11415283	2523	3157.14	2.94	12	0.05	7.00	7510.00	53800	20230329	-58.92	18960	20231031	16.56	22200	-0.45	20240102	21950	0.68	20240102	53800	-58.92	20230329	18960	16.56	20231031	5.28	N	101360	500	57 억		251185	N	N	0	N	00	N
117	20240102	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	0	3	0.00	0	0	0.00	0	0	0	28850	15550	22200	0.00	2.20	0	0	22900	22550	22250	21900	21600	22400	21750	57	6650	500	15980	50	1	11415283	2534	3171.43	2.96	12	0.00	7.00	7510.00	53800	20230329	-58.74	18960	20231031	17.09	0	0.00	0	0	0.00	0	53800	-58.74	20230329	18960	17.09	20231031	5.28	N	101360	500	57 억		251185	N	N	0	N	00	N