KissMeData/115960/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	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	15290	330	2	2.21	127194350	8381	97.76	14900	15340	14830	19440	10480	14960	15176.51	16.90	0	2164	15293	15126	14923	14756	14553	15145	14775	62	4480	500	10770	10	1	12398000	1896	509.67	0.77	12	0.07	30.00	19945.00	20650	20230119	-25.96	13000	20230726	17.62	15560	-1.74	20240110	14340	6.62	20240118	20500	-25.41	20230130	13000	17.62	20230726	0.95	N	115960	500	61 억		2095843	N	N	49	N	00	N
3	20240123	110815	57	100.00	KOSDAQ		화학	N	N	N	N		N	15310	350	2	2.34	124010840	8172	95.32	14900	15340	14830	19440	10480	14960	15175.09	16.90	0	2173	15293	15126	14923	14756	14553	15145	14775	62	4480	500	10770	10	1	12398000	1898	510.33	0.77	12	0.07	30.00	19945.00	20650	20230119	-25.86	13000	20230726	17.77	15560	-1.61	20240110	14340	6.76	20240118	20500	-25.32	20230130	13000	17.77	20230726	0.95	N	115960	500	61 억		2095843	N	N	49	N	00	N
4	20240123	100814	57	100.00	KOSDAQ		화학	N	N	N	N		N	15250	290	2	1.94	61470660	4079	47.58	14900	15280	14830	19440	10480	14960	15070.03	16.90	0	1187	15293	15126	14923	14756	14553	15145	14775	62	4480	500	10770	10	1	12398000	1891	508.33	0.76	12	0.03	30.00	19945.00	20650	20230119	-26.15	13000	20230726	17.31	15560	-1.99	20240110	14340	6.35	20240118	20500	-25.61	20230130	13000	17.31	20230726	0.95	N	115960	500	61 억		2095843	N	N	49	N	00	N
5	20240123	090815	57	100.00	KOSDAQ		화학	N	N	N	N		N	15000	40	2	0.27	4891000	328	3.83	14900	15020	14830	19440	10480	14960	14911.59	16.90	0	-46	15293	15126	14923	14756	14553	15145	14775	62	4480	500	10770	10	1	12398000	1860	500.00	0.75	12	0.00	30.00	19945.00	20650	20230119	-27.36	13000	20230726	15.38	15560	-3.60	20240110	14340	4.60	20240118	20500	-26.83	20230130	13000	15.38	20230726	0.95	N	115960	500	61 억		2095843	N	N	49	N	00	N
6	20240119	160809	57	100.00	KOSDAQ		화학	N	N	N	N		N	14810	350	2	2.42	120079330	8070	51.03	14480	15090	14480	18790	10130	14460	14879.81	16.91	0	1123	15220	14840	14590	14210	13960	15030	14400	62	4330	500	10410	10	1	12398000	1836	493.67	0.74	12	0.07	30.00	19945.00	20650	20230119	-28.28	13000	20230726	13.92	15560	-4.82	20240110	14340	3.28	20240118	20650	-28.28	20230119	13000	13.92	20230726	0.98	N	115960	500	61 억		2096068	N	N	63	N	00	N
7	20240119	150812	57	100.00	KOSDAQ		화학	N	N	N	N		N	14780	320	2	2.21	110364130	7413	46.88	14480	15090	14480	18790	10130	14460	14887.92	16.91	0	1216	15220	14840	14590	14210	13960	15030	14400	62	4330	500	10410	10	1	12398000	1832	492.67	0.74	12	0.06	30.00	19945.00	20650	20230119	-28.43	13000	20230726	13.69	15560	-5.01	20240110	14340	3.07	20240118	20650	-28.43	20230119	13000	13.69	20230726	0.98	N	115960	500	61 억		2096068	N	N	278	N	00	N
8	20240119	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	14790	330	2	2.28	105272850	7068	44.69	14480	15090	14480	18790	10130	14460	14894.29	16.91	0	1229	15220	14840	14590	14210	13960	15030	14400	62	4330	500	10410	10	1	12398000	1834	493.00	0.74	12	0.06	30.00	19945.00	20650	20230119	-28.38	13000	20230726	13.77	15560	-4.95	20240110	14340	3.14	20240118	20650	-28.38	20230119	13000	13.77	20230726	0.98	N	115960	500	61 억		2096068	N	N	278	N	00	N
9	20240119	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	14810	350	2	2.42	97700590	6554	41.44	14480	15090	14480	18790	10130	14460	14907.02	16.91	0	1120	15220	14840	14590	14210	13960	15030	14400	62	4330	500	10410	10	1	12398000	1836	493.67	0.74	12	0.05	30.00	19945.00	20650	20230119	-28.28	13000	20230726	13.92	15560	-4.82	20240110	14340	3.28	20240118	20650	-28.28	20230119	13000	13.92	20230726	0.98	N	115960	500	61 억		2096068	N	N	278	N	00	N
10	20240119	120814	57	100.00	KOSDAQ		화학	N	N	N	N		N	14850	390	2	2.70	87571340	5868	37.11	14480	15090	14480	18790	10130	14460	14923.54	16.91	0	1349	15220	14840	14590	14210	13960	15030	14400	62	4330	500	10410	10	1	12398000	1841	495.00	0.74	12	0.05	30.00	19945.00	20650	20230119	-28.09	13000	20230726	14.23	15560	-4.56	20240110	14340	3.56	20240118	20650	-28.09	20230119	13000	14.23	20230726	0.98	N	115960	500	61 억		2096068	N	N	278	N	00	N
11	20240119	110813	57	100.00	KOSDAQ		화학	N	N	N	N		N	14900	440	2	3.04	85516620	5730	36.23	14480	15090	14480	18790	10130	14460	14924.37	16.91	0	1331	15220	14840	14590	14210	13960	15030	14400	62	4330	500	10410	10	1	12398000	1847	496.67	0.75	12	0.05	30.00	19945.00	20650	20230119	-27.85	13000	20230726	14.62	15560	-4.24	20240110	14340	3.91	20240118	20650	-27.85	20230119	13000	14.62	20230726	0.98	N	115960	500	61 억		2096068	N	N	278	N	00	N
12	20240119	100817	57	100.00	KOSDAQ		화학	N	N	N	N		N	14980	520	2	3.60	71064770	4765	30.13	14480	15090	14480	18790	10130	14460	14913.91	16.91	0	1264	15220	14840	14590	14210	13960	15030	14400	62	4330	500	10410	10	1	12398000	1857	499.33	0.75	12	0.04	30.00	19945.00	20650	20230119	-27.46	13000	20230726	15.23	15560	-3.73	20240110	14340	4.46	20240118	20650	-27.46	20230119	13000	15.23	20230726	0.98	N	115960	500	61 억		2096068	N	N	278	N	00	N
13	20240119	090810	57	100.00	KOSDAQ		화학	N	N	N	N		N	14730	270	2	1.87	4634310	318	2.01	14480	14750	14480	18790	10130	14460	14573.30	16.91	0	1	15220	14840	14590	14210	13960	15030	14400	62	4330	500	10410	10	1	12398000	1826	491.00	0.74	12	0.00	30.00	19945.00	20650	20230119	-28.67	13000	20230726	13.31	15560	-5.33	20240110	14340	2.72	20240118	20650	-28.67	20230119	13000	13.31	20230726	0.98	N	115960	500	61 억		2096068	N	N	278	N	00	N
14	20240118	160808	57	100.00	KOSDAQ		화학	N	N	N	N		N	14460	50	2	0.35	232532850	15764	111.71	14340	14970	14340	18730	10090	14410	14751.43	16.90	0	201	14970	14690	14520	14240	14070	14605	14155	62	4320	500	10370	10	1	12398000	1793	482.00	0.72	12	0.13	30.00	19945.00	20650	20230119	-29.98	13000	20230726	11.23	15560	-7.07	20240110	14340	0.84	20240118	20650	-29.98	20230119	13000	11.23	20230726	0.98	N	115960	500	61 억		2095868	N	N	278	N	00	N
15	20240118	150809	57	100.00	KOSDAQ		화학	N	N	N	N		N	14620	210	2	1.46	204133050	13813	97.88	14340	14970	14340	18730	10090	14410	14778.33	16.90	0	39	14970	14690	14520	14240	14070	14605	14155	62	4320	500	10370	10	1	12398000	1813	487.33	0.73	12	0.11	30.00	19945.00	20650	20230119	-29.20	13000	20230726	12.46	15560	-6.04	20240110	14340	1.95	20240118	20650	-29.20	20230119	13000	12.46	20230726	0.98	N	115960	500	61 억		2095868	N	N	0	N	00	N
16	20240118	140810	57	100.00	KOSDAQ		화학	N	N	N	N		N	14660	250	2	1.73	182823780	12360	87.59	14340	14970	14340	18730	10090	14410	14791.57	16.90	0	-109	14970	14690	14520	14240	14070	14605	14155	62	4320	500	10370	10	1	12398000	1818	488.67	0.74	12	0.10	30.00	19945.00	20650	20230119	-29.01	13000	20230726	12.77	15560	-5.78	20240110	14340	2.23	20240118	20650	-29.01	20230119	13000	12.77	20230726	0.98	N	115960	500	61 억		2095868	N	N	0	N	00	N
17	20240118	130808	57	100.00	KOSDAQ		화학	N	N	N	N		N	14790	380	2	2.64	119161010	8053	57.06	14340	14970	14340	18730	10090	14410	14797.10	16.90	0	-472	14970	14690	14520	14240	14070	14605	14155	62	4320	500	10370	10	1	12398000	1834	493.00	0.74	12	0.06	30.00	19945.00	20650	20230119	-28.38	13000	20230726	13.77	15560	-4.95	20240110	14340	3.14	20240118	20650	-28.38	20230119	13000	13.77	20230726	0.98	N	115960	500	61 억		2095868	N	N	0	N	00	N
18	20240118	120811	57	100.00	KOSDAQ		화학	N	N	N	N		N	14800	390	2	2.71	108783980	7349	52.08	14340	14970	14340	18730	10090	14410	14802.56	16.90	0	-472	14970	14690	14520	14240	14070	14605	14155	62	4320	500	10370	10	1	12398000	1835	493.33	0.74	12	0.06	30.00	19945.00	20650	20230119	-28.33	13000	20230726	13.85	15560	-4.88	20240110	14340	3.21	20240118	20650	-28.33	20230119	13000	13.85	20230726	0.98	N	115960	500	61 억		2095868	N	N	0	N	00	N
19	20240118	110811	57	100.00	KOSDAQ		화학	N	N	N	N		N	14820	410	2	2.85	94918220	6414	45.45	14340	14970	14340	18730	10090	14410	14798.60	16.90	0	-35	14970	14690	14520	14240	14070	14605	14155	62	4320	500	10370	10	1	12398000	1837	494.00	0.74	12	0.05	30.00	19945.00	20650	20230119	-28.23	13000	20230726	14.00	15560	-4.76	20240110	14340	3.35	20240118	20650	-28.23	20230119	13000	14.00	20230726	0.98	N	115960	500	61 억		2095868	N	N	0	N	00	N
20	20240118	100807	57	100.00	KOSDAQ		화학	N	N	N	N		N	14850	440	2	3.05	54732020	3700	26.22	14340	14970	14340	18730	10090	14410	14792.44	16.90	0	-192	14970	14690	14520	14240	14070	14605	14155	62	4320	500	10370	10	1	12398000	1841	495.00	0.74	12	0.03	30.00	19945.00	20650	20230119	-28.09	13000	20230726	14.23	15560	-4.56	20240110	14340	3.56	20240118	20650	-28.09	20230119	13000	14.23	20230726	0.98	N	115960	500	61 억		2095868	N	N	0	N	00	N
21	20240118	090808	57	100.00	KOSDAQ		화학	N	N	N	N		N	14400	-10	5	-0.07	10995860	758	5.37	14340	14750	14340	18730	10090	14410	14506.41	16.90	0	-218	14970	14690	14520	14240	14070	14605	14155	62	4320	500	10370	10	1	12398000	1785	480.00	0.72	12	0.01	30.00	19945.00	20650	20230119	-30.27	13000	20230726	10.77	15560	-7.46	20240110	14340	0.42	20240118	20650	-30.27	20230119	13000	10.77	20230726	0.98	N	115960	500	61 억		2095868	N	N	0	N	00	N
22	20240117	160806	57	100.00	KOSDAQ		화학	N	N	N	N		N	14410	-240	5	-1.64	205182740	14104	356.43	14540	14800	14350	19040	10260	14650	14547.98	16.95	0	-5203	14856	14752	14636	14532	14416	14805	14585	62	4390	500	10540	10	1	12398000	1787	480.33	0.72	12	0.11	30.00	19945.00	20650	20230119	-30.22	13000	20230726	10.85	15560	-7.39	20240110	14350	0.42	20240117	20650	-30.22	20230119	13000	10.85	20230726	0.97	N	115960	500	61 억		2101142	N	N	1	N	00	N
23	20240117	150809	57	100.00	KOSDAQ		화학	N	N	N	N		N	14420	-230	5	-1.57	196586790	13506	341.32	14540	14800	14350	19040	10260	14650	14555.52	16.95	0	-4951	14856	14752	14636	14532	14416	14805	14585	62	4390	500	10540	10	1	12398000	1788	480.67	0.72	12	0.11	30.00	19945.00	20650	20230119	-30.17	13000	20230726	10.92	15560	-7.33	20240110	14350	0.49	20240117	20650	-30.17	20230119	13000	10.92	20230726	0.97	N	115960	500	61 억		2101142	N	N	1	N	00	N
24	20240117	140807	57	100.00	KOSDAQ		화학	N	N	N	N		N	14380	-270	5	-1.84	174432870	11967	302.43	14540	14800	14380	19040	10260	14650	14576.16	16.95	0	-4208	14856	14752	14636	14532	14416	14805	14585	62	4390	500	10540	10	1	12398000	1783	479.33	0.72	12	0.10	30.00	19945.00	20650	20230119	-30.36	13000	20230726	10.62	15560	-7.58	20240110	14380	0.00	20240117	20650	-30.36	20230119	13000	10.62	20230726	0.97	N	115960	500	61 억		2101142	N	N	1	N	00	N
25	20240117	130807	57	100.00	KOSDAQ		화학	N	N	N	N		N	14500	-150	5	-1.02	160284770	10985	277.61	14540	14800	14400	19040	10260	14650	14591.24	16.95	0	-3871	14856	14752	14636	14532	14416	14805	14585	62	4390	500	10540	10	1	12398000	1798	483.33	0.73	12	0.09	30.00	19945.00	20650	20230119	-29.78	13000	20230726	11.54	15560	-6.81	20240110	14400	0.69	20240117	20650	-29.78	20230119	13000	11.54	20230726	0.97	N	115960	500	61 억		2101142	N	N	1	N	00	N
26	20240117	120809	57	100.00	KOSDAQ		화학	N	N	N	N		N	14450	-200	5	-1.37	145410640	9955	251.58	14540	14800	14440	19040	10260	14650	14606.79	16.95	0	-3317	14856	14752	14636	14532	14416	14805	14585	62	4390	500	10540	10	1	12398000	1792	481.67	0.72	12	0.08	30.00	19945.00	20650	20230119	-30.02	13000	20230726	11.15	15560	-7.13	20240110	14440	0.07	20240117	20650	-30.02	20230119	13000	11.15	20230726	0.97	N	115960	500	61 억		2101142	N	N	1	N	00	N
27	20240117	110809	57	100.00	KOSDAQ		화학	N	N	N	N		N	14550	-100	5	-0.68	129610220	8867	224.08	14540	14800	14540	19040	10260	14650	14617.14	16.95	0	-2695	14856	14752	14636	14532	14416	14805	14585	62	4390	500	10540	10	1	12398000	1804	485.00	0.73	12	0.07	30.00	19945.00	20650	20230119	-29.54	13000	20230726	11.92	15560	-6.49	20240110	14520	0.21	20240116	20650	-29.54	20230119	13000	11.92	20230726	0.97	N	115960	500	61 억		2101142	N	N	1	N	00	N
28	20240117	100806	57	100.00	KOSDAQ		화학	N	N	N	N		N	14660	10	2	0.07	45611310	3112	78.65	14540	14800	14540	19040	10260	14650	14656.59	16.95	0	-1257	14856	14752	14636	14532	14416	14805	14585	62	4390	500	10540	10	1	12398000	1818	488.67	0.74	12	0.03	30.00	19945.00	20650	20230119	-29.01	13000	20230726	12.77	15560	-5.78	20240110	14520	0.96	20240116	20650	-29.01	20230119	13000	12.77	20230726	0.97	N	115960	500	61 억		2101142	N	N	1	N	00	N
29	20240117	090809	57	100.00	KOSDAQ		화학	N	N	N	N		N	14680	30	2	0.20	3021440	206	5.21	14540	14680	14540	19040	10260	14650	14667.18	16.95	0	-58	14856	14752	14636	14532	14416	14805	14585	62	4390	500	10540	10	1	12398000	1820	489.33	0.74	12	0.00	30.00	19945.00	20650	20230119	-28.91	13000	20230726	12.92	15560	-5.66	20240110	14520	1.10	20240116	20650	-28.91	20230119	13000	12.92	20230726	0.97	N	115960	500	61 억		2101142	N	N	1	N	00	N
30	20240116	160805	57	100.00	KOSDAQ		화학	N	N	N	N		N	14650	40	2	0.27	56740960	3887	67.12	14610	14740	14520	18990	10230	14610	14597.62	16.96	0	-1331	15243	14926	14743	14426	14243	14835	14335	62	4380	500	10510	10	1	12398000	1816	488.33	0.73	12	0.03	30.00	19945.00	20650	20230119	-29.06	13000	20230726	12.69	15560	-5.85	20240110	14520	0.90	20240116	20650	-29.06	20230119	13000	12.69	20230726	0.97	N	115960	500	61 억		2102473	N	N	1	N	00	N
31	20240116	150804	57	100.00	KOSDAQ		화학	N	N	N	N		N	14600	-10	5	-0.07	51903010	3556	61.41	14610	14740	14520	18990	10230	14610	14595.90	16.96	0	-1167	15243	14926	14743	14426	14243	14835	14335	62	4380	500	10510	10	1	12398000	1810	486.67	0.73	12	0.03	30.00	19945.00	20650	20230119	-29.30	13000	20230726	12.31	15560	-6.17	20240110	14520	0.55	20240116	20650	-29.30	20230119	13000	12.31	20230726	0.97	N	115960	500	61 억		2102473	N	N	8	N	00	N
32	20240116	140806	57	100.00	KOSDAQ		화학	N	N	N	N		N	14660	50	2	0.34	42171980	2889	49.89	14610	14740	14520	18990	10230	14610	14597.43	16.96	0	-843	15243	14926	14743	14426	14243	14835	14335	62	4380	500	10510	10	1	12398000	1818	488.67	0.74	12	0.02	30.00	19945.00	20650	20230119	-29.01	13000	20230726	12.77	15560	-5.78	20240110	14520	0.96	20240116	20650	-29.01	20230119	13000	12.77	20230726	0.97	N	115960	500	61 억		2102473	N	N	8	N	00	N
33	20240116	130807	57	100.00	KOSDAQ		화학	N	N	N	N		N	14680	70	2	0.48	41237060	2825	48.78	14610	14740	14520	18990	10230	14610	14597.19	16.96	0	-843	15243	14926	14743	14426	14243	14835	14335	62	4380	500	10510	10	1	12398000	1820	489.33	0.74	12	0.02	30.00	19945.00	20650	20230119	-28.91	13000	20230726	12.92	15560	-5.66	20240110	14520	1.10	20240116	20650	-28.91	20230119	13000	12.92	20230726	0.97	N	115960	500	61 억		2102473	N	N	8	N	00	N
34	20240116	120805	57	100.00	KOSDAQ		화학	N	N	N	N		N	14560	-50	5	-0.34	38083280	2609	45.05	14610	14740	14520	18990	10230	14610	14596.89	16.96	0	-736	15243	14926	14743	14426	14243	14835	14335	62	4380	500	10510	10	1	12398000	1805	485.33	0.73	12	0.02	30.00	19945.00	20650	20230119	-29.49	13000	20230726	12.00	15560	-6.43	20240110	14520	0.28	20240116	20650	-29.49	20230119	13000	12.00	20230726	0.97	N	115960	500	61 억		2102473	N	N	8	N	00	N
35	20240116	110803	57	100.00	KOSDAQ		화학	N	N	N	N		N	14530	-80	5	-0.55	38054160	2607	45.02	14610	14740	14520	18990	10230	14610	14596.92	16.96	0	-736	15243	14926	14743	14426	14243	14835	14335	62	4380	500	10510	10	1	12398000	1801	484.33	0.73	12	0.02	30.00	19945.00	20650	20230119	-29.64	13000	20230726	11.77	15560	-6.62	20240110	14520	0.07	20240116	20650	-29.64	20230119	13000	11.77	20230726	0.97	N	115960	500	61 억		2102473	N	N	8	N	00	N
36	20240116	100804	57	100.00	KOSDAQ		화학	N	N	N	N		N	14720	110	2	0.75	11929340	817	14.11	14610	14740	14580	18990	10230	14610	14601.40	16.96	0	-21	15243	14926	14743	14426	14243	14835	14335	62	4380	500	10510	10	1	12398000	1825	490.67	0.74	12	0.01	30.00	19945.00	20650	20230119	-28.72	13000	20230726	13.23	15560	-5.40	20240110	14560	1.10	20240115	20650	-28.72	20230119	13000	13.23	20230726	0.97	N	115960	500	61 억		2102473	N	N	8	N	00	N
37	20240116	090802	57	100.00	KOSDAQ		화학	N	N	N	N		N	14730	120	2	0.82	1242860	85	1.47	14610	14740	14610	18990	10230	14610	14621.88	16.96	0	48	15243	14926	14743	14426	14243	14835	14335	62	4380	500	10510	10	1	12398000	1826	491.00	0.74	12	0.00	30.00	19945.00	20650	20230119	-28.67	13000	20230726	13.31	15560	-5.33	20240110	14560	1.17	20240115	20650	-28.67	20230119	13000	13.31	20230726	0.97	N	115960	500	61 억		2102473	N	N	8	N	00	N
38	20240115	160803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14610	-360	5	-2.40	84315230	5713	62.04	14910	15060	14560	19460	10480	14970	14758.64	16.98	0	-2429	15443	15206	15063	14826	14683	15135	14755	62	4490	500	10770	10	1	12398000	1811	487.00	0.73	12	0.05	30.00	19945.00	20650	20230119	-29.25	13000	20230726	12.38	15560	-6.11	20240110	14560	0.34	20240115	20650	-29.25	20230119	13000	12.38	20230726	0.97	N	115960	500	61 억		2104902	N	N	8	N	00	N
39	20240115	150803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14680	-290	5	-1.94	80354810	5442	59.10	14910	15060	14560	19460	10480	14970	14765.68	16.98	0	-2426	15443	15206	15063	14826	14683	15135	14755	62	4490	500	10770	10	1	12398000	1820	489.33	0.74	12	0.04	30.00	19945.00	20650	20230119	-28.91	13000	20230726	12.92	15560	-5.66	20240110	14560	0.82	20240115	20650	-28.91	20230119	13000	12.92	20230726	0.97	N	115960	500	61 억		2104902	N	N	57	N	00	N
40	20240115	140803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14610	-360	5	-2.40	65168950	4401	47.80	14910	15060	14610	19460	10480	14970	14807.76	16.98	0	-2084	15443	15206	15063	14826	14683	15135	14755	62	4490	500	10770	10	1	12398000	1811	487.00	0.73	12	0.04	30.00	19945.00	20650	20230119	-29.25	13000	20230726	12.38	15560	-6.11	20240110	14570	0.27	20240104	20650	-29.25	20230119	13000	12.38	20230726	0.97	N	115960	500	61 억		2104902	N	N	57	N	00	N
41	20240115	130801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14720	-250	5	-1.67	48398240	3258	35.38	14910	15060	14610	19460	10480	14970	14855.20	16.98	0	-1525	15443	15206	15063	14826	14683	15135	14755	62	4490	500	10770	10	1	12398000	1825	490.67	0.74	12	0.03	30.00	19945.00	20650	20230119	-28.72	13000	20230726	13.23	15560	-5.40	20240110	14570	1.03	20240104	20650	-28.72	20230119	13000	13.23	20230726	0.97	N	115960	500	61 억		2104902	N	N	57	N	00	N
42	20240115	120803	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14700	-270	5	-1.80	43255670	2909	31.59	14910	15060	14610	19460	10480	14970	14869.60	16.98	0	-1476	15443	15206	15063	14826	14683	15135	14755	62	4490	500	10770	10	1	12398000	1823	490.00	0.74	12	0.02	30.00	19945.00	20650	20230119	-28.81	13000	20230726	13.08	15560	-5.53	20240110	14570	0.89	20240104	20650	-28.81	20230119	13000	13.08	20230726	0.97	N	115960	500	61 억		2104902	N	N	57	N	00	N
43	20240115	110802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14940	-30	5	-0.20	29152970	1953	21.21	14910	15060	14850	19460	10480	14970	14927.28	16.98	0	-1157	15443	15206	15063	14826	14683	15135	14755	62	4490	500	10770	10	1	12398000	1852	498.00	0.75	12	0.02	30.00	19945.00	20650	20230119	-27.65	13000	20230726	14.92	15560	-3.98	20240110	14570	2.54	20240104	20650	-27.65	20230119	13000	14.92	20230726	0.97	N	115960	500	61 억		2104902	N	N	57	N	00	N
44	20240115	100800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15030	60	2	0.40	4254000	284	3.08	14910	15060	14910	19460	10480	14970	14978.87	16.98	0	4	15443	15206	15063	14826	14683	15135	14755	62	4490	500	10770	10	1	12398000	1863	501.00	0.75	12	0.00	30.00	19945.00	20650	20230119	-27.22	13000	20230726	15.62	15560	-3.41	20240110	14570	3.16	20240104	20650	-27.22	20230119	13000	15.62	20230726	0.97	N	115960	500	61 억		2104902	N	N	57	N	00	N
45	20240115	090802	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14920	-50	5	-0.33	149110	10	0.11	14910	14920	14910	19460	10480	14970	14911.00	16.98	0	-1	15443	15206	15063	14826	14683	15135	14755	62	4490	500	10770	10	1	12398000	1850	497.33	0.75	12	0.00	30.00	19945.00	20650	20230119	-27.75	13000	20230726	14.77	15560	-4.11	20240110	14570	2.40	20240104	20650	-27.75	20230119	13000	14.77	20230726	0.97	N	115960	500	61 억		2104902	N	N	57	N	00	N
46	20240112	160813	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14970	-30	5	-0.20	138115420	9196	116.54	15300	15300	14920	19500	10500	15000	15019.11	17.02	0	-4979	15506	15252	15126	14872	14746	15190	14810	62	4500	500	10800	10	1	12398000	1856	499.00	0.75	12	0.07	30.00	19945.00	20650	20230119	-27.51	13000	20230726	15.15	15560	-3.79	20240110	14570	2.75	20240104	20650	-27.51	20230119	13000	15.15	20230726	0.97	N	115960	500	61 억		2109883	N	N	57	N	00	N
47	20240112	150801	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15000	0	3	0.00	131049070	8725	110.57	15300	15300	14920	19500	10500	15000	15019.95	17.02	0	-4788	15506	15252	15126	14872	14746	15190	14810	62	4500	500	10800	10	1	12398000	1860	500.00	0.75	12	0.07	30.00	19945.00	20650	20230119	-27.36	13000	20230726	15.38	15560	-3.60	20240110	14570	2.95	20240104	20650	-27.36	20230119	13000	15.38	20230726	0.97	N	115960	500	61 억		2109883	N	N	10	N	00	N
48	20240112	140800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14920	-80	5	-0.53	111334350	7408	93.88	15300	15300	14920	19500	10500	15000	15028.93	17.02	0	-4113	15506	15252	15126	14872	14746	15190	14810	62	4500	500	10800	10	1	12398000	1850	497.33	0.75	12	0.06	30.00	19945.00	20650	20230119	-27.75	13000	20230726	14.77	15560	-4.11	20240110	14570	2.40	20240104	20650	-27.75	20230119	13000	14.77	20230726	0.97	N	115960	500	61 억		2109883	N	N	10	N	00	N
49	20240112	130756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15070	70	2	0.47	60219730	3995	50.63	15300	15300	14930	19500	10500	15000	15073.77	17.02	0	-1139	15506	15252	15126	14872	14746	15190	14810	62	4500	500	10800	10	1	12398000	1868	502.33	0.76	12	0.03	30.00	19945.00	20650	20230119	-27.02	13000	20230726	15.92	15560	-3.15	20240110	14570	3.43	20240104	20650	-27.02	20230119	13000	15.92	20230726	0.97	N	115960	500	61 억		2109883	N	N	10	N	00	N
50	20240112	120800	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15080	80	2	0.53	57821310	3836	48.61	15300	15300	14930	19500	10500	15000	15073.33	17.02	0	-1113	15506	15252	15126	14872	14746	15190	14810	62	4500	500	10800	10	1	12398000	1870	502.67	0.76	12	0.03	30.00	19945.00	20650	20230119	-26.97	13000	20230726	16.00	15560	-3.08	20240110	14570	3.50	20240104	20650	-26.97	20230119	13000	16.00	20230726	0.97	N	115960	500	61 억		2109883	N	N	10	N	00	N
51	20240112	110756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15150	150	2	1.00	56040220	3718	47.12	15300	15300	14930	19500	10500	15000	15072.68	17.02	0	-1026	15506	15252	15126	14872	14746	15190	14810	62	4500	500	10800	10	1	12398000	1878	505.00	0.76	12	0.03	30.00	19945.00	20650	20230119	-26.63	13000	20230726	16.54	15560	-2.63	20240110	14570	3.98	20240104	20650	-26.63	20230119	13000	16.54	20230726	0.97	N	115960	500	61 억		2109883	N	N	10	N	00	N
52	20240112	100756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15090	90	2	0.60	36896440	2447	31.01	15300	15300	15000	19500	10500	15000	15078.23	17.02	0	-802	15506	15252	15126	14872	14746	15190	14810	62	4500	500	10800	10	1	12398000	1871	503.00	0.76	12	0.02	30.00	19945.00	20650	20230119	-26.92	13000	20230726	16.08	15560	-3.02	20240110	14570	3.57	20240104	20650	-26.92	20230119	13000	16.08	20230726	0.97	N	115960	500	61 억		2109883	N	N	10	N	00	N
53	20240112	090758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15160	160	2	1.07	697740	46	0.58	15300	15300	15110	19500	10500	15000	15168.26	17.02	0	6	15506	15252	15126	14872	14746	15190	14810	62	4500	500	10800	10	1	12398000	1880	505.33	0.76	12	0.00	30.00	19945.00	20650	20230119	-26.59	13000	20230726	16.62	15560	-2.57	20240110	14570	4.05	20240104	20650	-26.59	20230119	13000	16.62	20230726	0.97	N	115960	500	61 억		2109883	N	N	10	N	00	N
54	20240111	160752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15000	-250	5	-1.64	119873100	7891	67.80	15250	15380	15000	19820	10680	15250	15191.14	17.01	0	-2800	15750	15500	15310	15060	14870	15625	15185	62	4570	500	10980	10	1	12398000	1860	500.00	0.75	12	0.06	30.00	19945.00	20650	20230119	-27.36	13000	20230726	15.38	15560	-3.60	20240110	14570	2.95	20240104	20650	-27.36	20230119	13000	15.38	20230726	0.99	N	115960	500	61 억		2108902	N	N	10	N	00	N
55	20240111	150758	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15330	80	2	0.52	86259840	5658	48.61	15250	15380	15060	19820	10680	15250	15245.64	17.01	0	-941	15750	15500	15310	15060	14870	15625	15185	62	4570	500	10980	10	1	12398000	1901	511.00	0.77	12	0.05	30.00	19945.00	20650	20230119	-25.76	13000	20230726	17.92	15560	-1.48	20240110	14570	5.22	20240104	20650	-25.76	20230119	13000	17.92	20230726	0.99	N	115960	500	61 억		2108902	N	N	519	N	00	N
56	20240111	140755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15320	70	2	0.46	67202260	4412	37.91	15250	15380	15060	19820	10680	15250	15231.70	17.01	0	-573	15750	15500	15310	15060	14870	15625	15185	62	4570	500	10980	10	1	12398000	1899	510.67	0.77	12	0.04	30.00	19945.00	20650	20230119	-25.81	13000	20230726	17.85	15560	-1.54	20240110	14570	5.15	20240104	20650	-25.81	20230119	13000	17.85	20230726	0.99	N	115960	500	61 억		2108902	N	N	519	N	00	N
57	20240111	130753	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15270	20	2	0.13	60630360	3983	34.22	15250	15380	15060	19820	10680	15250	15222.28	17.01	0	-290	15750	15500	15310	15060	14870	15625	15185	62	4570	500	10980	10	1	12398000	1893	509.00	0.77	12	0.03	30.00	19945.00	20650	20230119	-26.05	13000	20230726	17.46	15560	-1.86	20240110	14570	4.80	20240104	20650	-26.05	20230119	13000	17.46	20230726	0.99	N	115960	500	61 억		2108902	N	N	519	N	00	N
58	20240111	120754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15330	80	2	0.52	45171790	2970	25.52	15250	15380	15060	19820	10680	15250	15209.36	17.01	0	-187	15750	15500	15310	15060	14870	15625	15185	62	4570	500	10980	10	1	12398000	1901	511.00	0.77	12	0.02	30.00	19945.00	20650	20230119	-25.76	13000	20230726	17.92	15560	-1.48	20240110	14570	5.22	20240104	20650	-25.76	20230119	13000	17.92	20230726	0.99	N	115960	500	61 억		2108902	N	N	519	N	00	N
59	20240111	110756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15220	-30	5	-0.20	40732660	2679	23.02	15250	15380	15060	19820	10680	15250	15204.43	17.01	0	-185	15750	15500	15310	15060	14870	15625	15185	62	4570	500	10980	10	1	12398000	1887	507.33	0.76	12	0.02	30.00	19945.00	20650	20230119	-26.30	13000	20230726	17.08	15560	-2.19	20240110	14570	4.46	20240104	20650	-26.30	20230119	13000	17.08	20230726	0.99	N	115960	500	61 억		2108902	N	N	519	N	00	N
60	20240111	100755	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15140	-110	5	-0.72	26296750	1727	14.84	15250	15380	15060	19820	10680	15250	15226.84	17.01	0	-299	15750	15500	15310	15060	14870	15625	15185	62	4570	500	10980	10	1	12398000	1877	504.67	0.76	12	0.01	30.00	19945.00	20650	20230119	-26.68	13000	20230726	16.46	15560	-2.70	20240110	14570	3.91	20240104	20650	-26.68	20230119	13000	16.46	20230726	0.99	N	115960	500	61 억		2108902	N	N	519	N	00	N
61	20240111	090754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15240	-10	5	-0.07	1143210	75	0.64	15250	15250	15240	19820	10680	15250	15242.80	17.01	0	48	15750	15500	15310	15060	14870	15625	15185	62	4570	500	10980	10	1	12398000	1889	508.00	0.76	12	0.00	30.00	19945.00	20650	20230119	-26.20	13000	20230726	17.23	15560	-2.06	20240110	14570	4.60	20240104	20650	-26.20	20230119	13000	17.23	20230726	0.99	N	115960	500	61 억		2108902	N	N	519	N	00	N
62	20240110	160751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15250	0	3	0.00	178319930	11635	95.29	15120	15560	15120	19820	10680	15250	15326.17	17.00	0	1629	15530	15390	15140	15000	14750	15460	15070	62	4570	500	10980	10	1	12398000	1891	508.33	0.76	12	0.09	30.00	19945.00	20650	20230119	-26.15	13000	20230726	17.31	15560	-1.99	20240110	14570	4.67	20240104	20650	-26.15	20230119	13000	17.31	20230726	0.98	N	115960	500	61 억		2107379	N	N	519	N	00	N
63	20240110	150754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15300	50	2	0.33	162479540	10598	86.80	15120	15560	15120	19820	10680	15250	15331.15	17.00	0	1485	15530	15390	15140	15000	14750	15460	15070	62	4570	500	10980	10	1	12398000	1897	510.00	0.77	12	0.09	30.00	19945.00	20650	20230119	-25.91	13000	20230726	17.69	15560	-1.67	20240110	14570	5.01	20240104	20650	-25.91	20230119	13000	17.69	20230726	0.98	N	115960	500	61 억		2107379	N	N	3	N	00	N
64	20240110	140756	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15300	50	2	0.33	98332430	6398	52.40	15120	15560	15120	19820	10680	15250	15369.25	17.00	0	-303	15530	15390	15140	15000	14750	15460	15070	62	4570	500	10980	10	1	12398000	1897	510.00	0.77	12	0.05	30.00	19945.00	20650	20230119	-25.91	13000	20230726	17.69	15560	-1.67	20240110	14570	5.01	20240104	20650	-25.91	20230119	13000	17.69	20230726	0.98	N	115960	500	61 억		2107379	N	N	3	N	00	N
65	20240110	130752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15380	130	2	0.85	84937650	5522	45.23	15120	15560	15120	19820	10680	15250	15381.68	17.00	0	-37	15530	15390	15140	15000	14750	15460	15070	62	4570	500	10980	10	1	12398000	1907	512.67	0.77	12	0.04	30.00	19945.00	20650	20230119	-25.52	13000	20230726	18.31	15560	-1.16	20240110	14570	5.56	20240104	20650	-25.52	20230119	13000	18.31	20230726	0.98	N	115960	500	61 억		2107379	N	N	3	N	00	N
66	20240110	120754	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15330	80	2	0.52	78050080	5074	41.56	15120	15560	15120	19820	10680	15250	15382.36	17.00	0	-112	15530	15390	15140	15000	14750	15460	15070	62	4570	500	10980	10	1	12398000	1901	511.00	0.77	12	0.04	30.00	19945.00	20650	20230119	-25.76	13000	20230726	17.92	15560	-1.48	20240110	14570	5.22	20240104	20650	-25.76	20230119	13000	17.92	20230726	0.98	N	115960	500	61 억		2107379	N	N	3	N	00	N
67	20240110	110752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15330	80	2	0.52	72282660	4698	38.48	15120	15560	15120	19820	10680	15250	15385.84	17.00	0	-34	15530	15390	15140	15000	14750	15460	15070	62	4570	500	10980	10	1	12398000	1901	511.00	0.77	12	0.04	30.00	19945.00	20650	20230119	-25.76	13000	20230726	17.92	15560	-1.48	20240110	14570	5.22	20240104	20650	-25.76	20230119	13000	17.92	20230726	0.98	N	115960	500	61 억		2107379	N	N	3	N	00	N
68	20240110	100751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15410	160	2	1.05	54696290	3552	29.09	15120	15560	15120	19820	10680	15250	15398.73	17.00	0	79	15530	15390	15140	15000	14750	15460	15070	62	4570	500	10980	10	1	12398000	1911	513.67	0.77	12	0.03	30.00	19945.00	20650	20230119	-25.38	13000	20230726	18.54	15560	-0.96	20240110	14570	5.77	20240104	20650	-25.38	20230119	13000	18.54	20230726	0.98	N	115960	500	61 억		2107379	N	N	3	N	00	N
69	20240110	090751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15230	-20	5	-0.13	682230	45	0.37	15120	15230	15120	19820	10680	15250	15160.67	17.00	0	-14	15530	15390	15140	15000	14750	15460	15070	62	4570	500	10980	10	1	12398000	1888	507.67	0.76	12	0.00	30.00	19945.00	20650	20230119	-26.25	13000	20230726	17.15	15330	-0.65	20240105	14570	4.53	20240104	20650	-26.25	20230119	13000	17.15	20230726	0.98	N	115960	500	61 억		2107379	N	N	3	N	00	N
70	20240109	160750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15250	370	2	2.49	184668200	12200	124.57	14890	15280	14890	19340	10420	14880	15136.73	16.97	0	3682	15240	15060	14970	14790	14700	15015	14745	62	4460	500	10710	10	1	12398000	1891	508.33	0.76	12	0.10	30.00	19945.00	20650	20230119	-26.15	13000	20230726	17.31	15330	-0.52	20240105	14570	4.67	20240104	20650	-26.15	20230119	13000	17.31	20230726	0.99	N	115960	500	61 억		2103746	N	N	3	N	00	N
71	20240109	150751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15230	350	2	2.35	175308080	11586	118.30	14890	15280	14890	19340	10420	14880	15131.03	16.97	0	3575	15240	15060	14970	14790	14700	15015	14745	62	4460	500	10710	10	1	12398000	1888	507.67	0.76	12	0.09	30.00	19945.00	20650	20230119	-26.25	13000	20230726	17.15	15330	-0.65	20240105	14570	4.53	20240104	20650	-26.25	20230119	13000	17.15	20230726	0.99	N	115960	500	61 억		2103746	N	N	88	N	00	N
72	20240109	140751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15220	340	2	2.28	143136520	9474	96.73	14890	15280	14890	19340	10420	14880	15108.35	16.97	0	3055	15240	15060	14970	14790	14700	15015	14745	62	4460	500	10710	10	1	12398000	1887	507.33	0.76	12	0.08	30.00	19945.00	20650	20230119	-26.30	13000	20230726	17.08	15330	-0.72	20240105	14570	4.46	20240104	20650	-26.30	20230119	13000	17.08	20230726	0.99	N	115960	500	61 억		2103746	N	N	88	N	00	N
73	20240109	130751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15080	200	2	1.34	77474870	5148	52.56	14890	15140	14890	19340	10420	14880	15049.51	16.97	0	1830	15240	15060	14970	14790	14700	15015	14745	62	4460	500	10710	10	1	12398000	1870	502.67	0.76	12	0.04	30.00	19945.00	20650	20230119	-26.97	13000	20230726	16.00	15330	-1.63	20240105	14570	3.50	20240104	20650	-26.97	20230119	13000	16.00	20230726	0.99	N	115960	500	61 억		2103746	N	N	88	N	00	N
74	20240109	120757	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15060	180	2	1.21	49975880	3323	33.93	14890	15140	14890	19340	10420	14880	15039.39	16.97	0	584	15240	15060	14970	14790	14700	15015	14745	62	4460	500	10710	10	1	12398000	1867	502.00	0.76	12	0.03	30.00	19945.00	20650	20230119	-27.07	13000	20230726	15.85	15330	-1.76	20240105	14570	3.36	20240104	20650	-27.07	20230119	13000	15.85	20230726	0.99	N	115960	500	61 억		2103746	N	N	88	N	00	N
75	20240109	110752	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15080	200	2	1.34	44206390	2940	30.02	14890	15140	14890	19340	10420	14880	15036.19	16.97	0	539	15240	15060	14970	14790	14700	15015	14745	62	4460	500	10710	10	1	12398000	1870	502.67	0.76	12	0.02	30.00	19945.00	20650	20230119	-26.97	13000	20230726	16.00	15330	-1.63	20240105	14570	3.50	20240104	20650	-26.97	20230119	13000	16.00	20230726	0.99	N	115960	500	61 억		2103746	N	N	88	N	00	N
76	20240109	100751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15090	210	2	1.41	28778720	1916	19.56	14890	15140	14890	19340	10420	14880	15020.21	16.97	0	431	15240	15060	14970	14790	14700	15015	14745	62	4460	500	10710	10	1	12398000	1871	503.00	0.76	12	0.02	30.00	19945.00	20650	20230119	-26.92	13000	20230726	16.08	15330	-1.57	20240105	14570	3.57	20240104	20650	-26.92	20230119	13000	16.08	20230726	0.99	N	115960	500	61 억		2103746	N	N	88	N	00	N
77	20240109	090751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15100	220	2	1.48	9852440	660	6.74	14890	15140	14890	19340	10420	14880	14927.94	16.97	0	472	15240	15060	14970	14790	14700	15015	14745	62	4460	500	10710	10	1	12398000	1872	503.33	0.76	12	0.01	30.00	19945.00	20650	20230119	-26.88	13000	20230726	16.15	15330	-1.50	20240105	14570	3.64	20240104	20650	-26.88	20230119	13000	16.15	20230726	0.99	N	115960	500	61 억		2103746	N	N	88	N	00	N
78	20240108	160749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14880	-150	5	-1.00	146939750	9791	70.96	15150	15150	14880	19530	10530	15030	15007.69	16.99	0	-2608	15630	15330	15030	14730	14430	15480	14880	62	4500	500	10820	10	1	12398000	1845	496.00	0.75	12	0.08	30.00	19945.00	20650	20230119	-27.94	13000	20230726	14.46	15330	-2.94	20240105	14570	2.13	20240104	20650	-27.94	20230119	13000	14.46	20230726	1.00	N	115960	500	61 억		2106376	N	N	88	N	00	N
79	20240108	150751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14920	-110	5	-0.73	134607670	8963	64.96	15150	15150	14900	19530	10530	15030	15018.15	16.99	0	-2502	15630	15330	15030	14730	14430	15480	14880	62	4500	500	10820	10	1	12398000	1850	497.33	0.75	12	0.07	30.00	19945.00	20650	20230119	-27.75	13000	20230726	14.77	15330	-2.67	20240105	14570	2.40	20240104	20650	-27.75	20230119	13000	14.77	20230726	1.00	N	115960	500	61 억		2106376	N	N	62	N	00	N
80	20240108	140750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14980	-50	5	-0.33	116695230	7763	56.27	15150	15150	14950	19530	10530	15030	15032.23	16.99	0	-2313	15630	15330	15030	14730	14430	15480	14880	62	4500	500	10820	10	1	12398000	1857	499.33	0.75	12	0.06	30.00	19945.00	20650	20230119	-27.46	13000	20230726	15.23	15330	-2.28	20240105	14570	2.81	20240104	20650	-27.46	20230119	13000	15.23	20230726	1.00	N	115960	500	61 억		2106376	N	N	62	N	00	N
81	20240108	130750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15050	20	2	0.13	95657270	6360	46.10	15150	15150	15000	19530	10530	15030	15040.45	16.99	0	-1290	15630	15330	15030	14730	14430	15480	14880	62	4500	500	10820	10	1	12398000	1866	501.67	0.75	12	0.05	30.00	19945.00	20650	20230119	-27.12	13000	20230726	15.77	15330	-1.83	20240105	14570	3.29	20240104	20650	-27.12	20230119	13000	15.77	20230726	1.00	N	115960	500	61 억		2106376	N	N	62	N	00	N
82	20240108	120750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15010	-20	5	-0.13	79785310	5304	38.44	15150	15150	15010	19530	10530	15030	15042.48	16.99	0	-825	15630	15330	15030	14730	14430	15480	14880	62	4500	500	10820	10	1	12398000	1861	500.33	0.75	12	0.04	30.00	19945.00	20650	20230119	-27.31	13000	20230726	15.46	15330	-2.09	20240105	14570	3.02	20240104	20650	-27.31	20230119	13000	15.46	20230726	1.00	N	115960	500	61 억		2106376	N	N	62	N	00	N
83	20240108	110751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15040	10	2	0.07	46475040	3088	22.38	15150	15150	15010	19530	10530	15030	15050.21	16.99	0	-747	15630	15330	15030	14730	14430	15480	14880	62	4500	500	10820	10	1	12398000	1865	501.33	0.75	12	0.02	30.00	19945.00	20650	20230119	-27.17	13000	20230726	15.69	15330	-1.89	20240105	14570	3.23	20240104	20650	-27.17	20230119	13000	15.69	20230726	1.00	N	115960	500	61 억		2106376	N	N	62	N	00	N
84	20240108	100751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15050	20	2	0.13	31168830	2069	15.00	15150	15150	15030	19530	10530	15030	15064.68	16.99	0	-369	15630	15330	15030	14730	14430	15480	14880	62	4500	500	10820	10	1	12398000	1866	501.67	0.75	12	0.02	30.00	19945.00	20650	20230119	-27.12	13000	20230726	15.77	15330	-1.83	20240105	14570	3.29	20240104	20650	-27.12	20230119	13000	15.77	20230726	1.00	N	115960	500	61 억		2106376	N	N	62	N	00	N
85	20240108	090749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15140	110	2	0.73	1075320	71	0.51	15150	15150	15140	19530	10530	15030	15145.35	16.99	0	-2	15630	15330	15030	14730	14430	15480	14880	62	4500	500	10820	10	1	12398000	1877	504.67	0.76	12	0.00	30.00	19945.00	20650	20230119	-26.68	13000	20230726	16.46	15330	-1.24	20240105	14570	3.91	20240104	20650	-26.68	20230119	13000	16.46	20230726	1.00	N	115960	500	61 억		2106376	N	N	62	N	00	N
86	20240105	160749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15030	30	2	0.20	208562330	13797	73.99	14920	15330	14730	19500	10500	15000	15116.50	16.98	0	653	15620	15310	14940	14630	14260	15465	14785	62	4500	500	10800	10	1	12398000	1863	501.00	0.75	12	0.11	30.00	19945.00	20650	20230119	-27.22	13000	20230726	15.62	15330	-1.96	20240105	14570	3.16	20240104	20650	-27.22	20230119	13000	15.62	20230726	1.01	N	115960	500	61 억		2105705	N	N	62	N	00	N
87	20240105	150750	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15090	90	2	0.60	200621030	13269	71.16	14920	15330	14730	19500	10500	15000	15119.53	16.98	0	655	15620	15310	14940	14630	14260	15465	14785	62	4500	500	10800	10	1	12398000	1871	503.00	0.76	12	0.11	30.00	19945.00	20650	20230119	-26.92	13000	20230726	16.08	15330	-1.57	20240105	14570	3.57	20240104	20650	-26.92	20230119	13000	16.08	20230726	1.01	N	115960	500	61 억		2105705	N	N	17	N	00	N
88	20240105	140747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15040	40	2	0.27	166379230	11001	59.00	14920	15330	14730	19500	10500	15000	15124.01	16.98	0	578	15620	15310	14940	14630	14260	15465	14785	62	4500	500	10800	10	1	12398000	1865	501.33	0.75	12	0.09	30.00	19945.00	20650	20230119	-27.17	13000	20230726	15.69	15330	-1.89	20240105	14570	3.23	20240104	20650	-27.17	20230119	13000	15.69	20230726	1.01	N	115960	500	61 억		2105705	N	N	17	N	00	N
89	20240105	130749	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15130	130	2	0.87	135186400	8935	47.92	14920	15330	14730	19500	10500	15000	15129.98	16.98	0	666	15620	15310	14940	14630	14260	15465	14785	62	4500	500	10800	10	1	12398000	1876	504.33	0.76	12	0.07	30.00	19945.00	20650	20230119	-26.73	13000	20230726	16.38	15330	-1.30	20240105	14570	3.84	20240104	20650	-26.73	20230119	13000	16.38	20230726	1.01	N	115960	500	61 억		2105705	N	N	17	N	00	N
90	20240105	120748	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15190	190	2	1.27	128740910	8509	45.63	14920	15330	14730	19500	10500	15000	15129.97	16.98	0	666	15620	15310	14940	14630	14260	15465	14785	62	4500	500	10800	10	1	12398000	1883	506.33	0.76	12	0.07	30.00	19945.00	20650	20230119	-26.44	13000	20230726	16.85	15330	-0.91	20240105	14570	4.26	20240104	20650	-26.44	20230119	13000	16.85	20230726	1.01	N	115960	500	61 억		2105705	N	N	17	N	00	N
91	20240105	110747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15190	190	2	1.27	122239030	8081	43.34	14920	15330	14730	19500	10500	15000	15126.72	16.98	0	668	15620	15310	14940	14630	14260	15465	14785	62	4500	500	10800	10	1	12398000	1883	506.33	0.76	12	0.07	30.00	19945.00	20650	20230119	-26.44	13000	20230726	16.85	15330	-0.91	20240105	14570	4.26	20240104	20650	-26.44	20230119	13000	16.85	20230726	1.01	N	115960	500	61 억		2105705	N	N	17	N	00	N
92	20240105	100751	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15260	260	2	1.73	101490260	6708	35.98	14920	15330	14730	19500	10500	15000	15129.73	16.98	0	493	15620	15310	14940	14630	14260	15465	14785	62	4500	500	10800	10	1	12398000	1892	508.67	0.77	12	0.05	30.00	19945.00	20650	20230119	-26.10	13000	20230726	17.38	15330	-0.46	20240105	14570	4.74	20240104	20650	-26.10	20230119	13000	17.38	20230726	1.01	N	115960	500	61 억		2105705	N	N	17	N	00	N
93	20240105	090747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15000	0	3	0.00	5142010	346	1.86	14920	15010	14730	19500	10500	15000	14861.30	16.98	0	-36	15620	15310	14940	14630	14260	15465	14785	62	4500	500	10800	10	1	12398000	1860	500.00	0.75	12	0.00	30.00	19945.00	20650	20230119	-27.36	13000	20230726	15.38	15250	-1.64	20240104	14570	2.95	20240104	20650	-27.36	20230119	13000	15.38	20230726	1.01	N	115960	500	61 억		2105705	N	N	17	N	00	N
94	20240104	160745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15000	30	2	0.20	278059510	18645	240.12	14870	15250	14570	19460	10480	14970	14913.36	17.00	0	-2390	15150	15060	14940	14850	14730	15105	14895	62	4490	500	10770	10	1	12398000	1860	500.00	0.75	12	0.15	30.00	19945.00	20650	20230119	-27.36	13000	20230726	15.38	15250	-1.64	20240104	14570	2.95	20240104	20650	-27.36	20230119	13000	15.38	20230726	1.00	N	115960	500	61 억		2108031	N	N	17	N	00	N
95	20240104	150746	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15010	40	2	0.27	273202040	18320	235.93	14870	15250	14570	19460	10480	14970	14912.78	17.00	0	-2290	15150	15060	14940	14850	14730	15105	14895	62	4490	500	10770	10	1	12398000	1861	500.33	0.75	12	0.15	30.00	19945.00	20650	20230119	-27.31	13000	20230726	15.46	15250	-1.57	20240104	14570	3.02	20240104	20650	-27.31	20230119	13000	15.46	20230726	1.00	N	115960	500	61 억		2108031	N	N	0	N	00	N
96	20240104	140747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15020	50	2	0.33	236136830	15830	203.86	14870	15250	14570	19460	10480	14970	14917.05	17.00	0	-3098	15150	15060	14940	14850	14730	15105	14895	62	4490	500	10770	10	1	12398000	1862	500.67	0.75	12	0.13	30.00	19945.00	20650	20230119	-27.26	13000	20230726	15.54	15250	-1.51	20240104	14570	3.09	20240104	20650	-27.26	20230119	13000	15.54	20230726	1.00	N	115960	500	61 억		2108031	N	N	0	N	00	N
97	20240104	130747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14770	-200	5	-1.34	119439280	8058	103.77	14870	14930	14570	19460	10480	14970	14822.45	17.00	0	-2951	15150	15060	14940	14850	14730	15105	14895	62	4490	500	10770	10	1	12398000	1831	492.33	0.74	12	0.06	30.00	19945.00	20650	20230119	-28.47	13000	20230726	13.62	15040	-1.80	20240102	14570	1.37	20240104	20650	-28.47	20230119	13000	13.62	20230726	1.00	N	115960	500	61 억		2108031	N	N	0	N	00	N
98	20240104	120745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14780	-190	5	-1.27	101125960	6823	87.87	14870	14930	14570	19460	10480	14970	14821.33	17.00	0	-2741	15150	15060	14940	14850	14730	15105	14895	62	4490	500	10770	10	1	12398000	1832	492.67	0.74	12	0.06	30.00	19945.00	20650	20230119	-28.43	13000	20230726	13.69	15040	-1.73	20240102	14570	1.44	20240104	20650	-28.43	20230119	13000	13.69	20230726	1.00	N	115960	500	61 억		2108031	N	N	0	N	00	N
99	20240104	110744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14720	-250	5	-1.67	83593090	5636	72.58	14870	14930	14570	19460	10480	14970	14831.99	17.00	0	-1971	15150	15060	14940	14850	14730	15105	14895	62	4490	500	10770	10	1	12398000	1825	490.67	0.74	12	0.05	30.00	19945.00	20650	20230119	-28.72	13000	20230726	13.23	15040	-2.13	20240102	14570	1.03	20240104	20650	-28.72	20230119	13000	13.23	20230726	1.00	N	115960	500	61 억		2108031	N	N	0	N	00	N
100	20240104	100744	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14860	-110	5	-0.73	53357230	3588	46.21	14870	14930	14830	19460	10480	14970	14871.02	17.00	0	-1467	15150	15060	14940	14850	14730	15105	14895	62	4490	500	10770	10	1	12398000	1842	495.33	0.75	12	0.03	30.00	19945.00	20650	20230119	-28.04	13000	20230726	14.31	15040	-1.20	20240102	14780	0.54	20240102	20650	-28.04	20230119	13000	14.31	20230726	1.00	N	115960	500	61 억		2108031	N	N	0	N	00	N
101	20240104	090747	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14970	0	3	0.00	0	0	0.00	0	0	0	19460	10480	14970	0.00	17.00	0	0	15150	15060	14940	14850	14730	15105	14895	62	4490	500	10770	10	1	12398000	1856	499.00	0.75	12	0.00	30.00	19945.00	20650	20230119	-27.51	13000	20230726	15.15	15040	-0.47	20240102	14780	1.29	20240102	20650	-27.51	20230119	13000	15.15	20230726	1.00	N	115960	500	61 억		2108031	N	N	0	N	00	N
102	20240103	160743	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14970	30	2	0.20	115833710	7757	52.98	14820	15030	14820	19420	10460	14940	14932.80	17.01	0	-915	15180	15060	14920	14800	14660	15120	14860	62	4480	500	10750	10	1	12398000	1856	499.00	0.75	12	0.06	30.00	19945.00	21000	20221227	-28.71	13000	20230726	15.15	15040	-0.47	20240102	14780	1.29	20240102	20650	-27.51	20230119	13000	15.15	20230726	1.02	N	115960	500	61 억		2108787	N	N	48	N	00	N
103	20240103	150742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14970	30	2	0.20	110136970	7376	50.38	14820	15030	14820	19420	10460	14940	14931.80	17.01	0	-805	15180	15060	14920	14800	14660	15120	14860	62	4480	500	10750	10	1	12398000	1856	499.00	0.75	12	0.06	30.00	19945.00	21000	20221227	-28.71	13000	20230726	15.15	15040	-0.47	20240102	14780	1.29	20240102	20650	-27.51	20230119	13000	15.15	20230726	1.02	N	115960	500	61 억		2108787	N	N	48	N	00	N
104	20240103	140739	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14920	-20	5	-0.13	100277740	6715	45.87	14820	15030	14820	19420	10460	14940	14933.39	17.01	0	-691	15180	15060	14920	14800	14660	15120	14860	62	4480	500	10750	10	1	12398000	1850	497.33	0.75	12	0.05	30.00	19945.00	21000	20221227	-28.95	13000	20230726	14.77	15040	-0.80	20240102	14780	0.95	20240102	20650	-27.75	20230119	13000	14.77	20230726	1.02	N	115960	500	61 억		2108787	N	N	48	N	00	N
105	20240103	130742	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14960	20	2	0.13	85385390	5720	39.07	14820	15030	14820	19420	10460	14940	14927.52	17.01	0	-207	15180	15060	14920	14800	14660	15120	14860	62	4480	500	10750	10	1	12398000	1855	498.67	0.75	12	0.05	30.00	19945.00	21000	20221227	-28.76	13000	20230726	15.08	15040	-0.53	20240102	14780	1.22	20240102	20650	-27.55	20230119	13000	15.08	20230726	1.02	N	115960	500	61 억		2108787	N	N	48	N	00	N
106	20240103	120745	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15030	90	2	0.60	62507630	4196	28.66	14820	15030	14820	19420	10460	14940	14896.96	17.01	0	8	15180	15060	14920	14800	14660	15120	14860	62	4480	500	10750	10	1	12398000	1863	501.00	0.75	12	0.03	30.00	19945.00	21000	20221227	-28.43	13000	20230726	15.62	15040	-0.07	20240102	14780	1.69	20240102	20650	-27.22	20230119	13000	15.62	20230726	1.02	N	115960	500	61 억		2108787	N	N	48	N	00	N
107	20240103	110740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14900	-40	5	-0.27	53054680	3564	24.34	14820	14950	14820	19420	10460	14940	14886.27	17.01	0	101	15180	15060	14920	14800	14660	15120	14860	62	4480	500	10750	10	1	12398000	1847	496.67	0.75	12	0.03	30.00	19945.00	21000	20221227	-29.05	13000	20230726	14.62	15040	-0.93	20240102	14780	0.81	20240102	20650	-27.85	20230119	13000	14.62	20230726	1.02	N	115960	500	61 억		2108787	N	N	48	N	00	N
108	20240103	100741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14940	0	3	0.00	33740980	2264	15.46	14820	14950	14820	19420	10460	14940	14903.26	17.01	0	166	15180	15060	14920	14800	14660	15120	14860	62	4480	500	10750	10	1	12398000	1852	498.00	0.75	12	0.02	30.00	19945.00	21000	20221227	-28.86	13000	20230726	14.92	15040	-0.66	20240102	14780	1.08	20240102	20650	-27.65	20230119	13000	14.92	20230726	1.02	N	115960	500	61 억		2108787	N	N	48	N	00	N
109	20240103	090741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14950	10	2	0.07	757300	51	0.35	14820	14950	14820	19420	10460	14940	14849.02	17.01	0	-23	15180	15060	14920	14800	14660	15120	14860	62	4480	500	10750	10	1	12398000	1854	498.33	0.75	12	0.00	30.00	19945.00	21000	20221227	-28.81	13000	20230726	15.00	15040	-0.60	20240102	14780	1.15	20240102	20650	-27.60	20230119	13000	15.00	20230726	1.02	N	115960	500	61 억		2108787	N	N	48	N	00	N
110	20240102	160741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14940	20	2	0.13	217918660	14640	119.61	14930	15040	14780	19390	10450	14920	14883.54	17.05	0	-4774	15333	15126	14763	14556	14193	15230	14660	62	4470	500	10740	10	1	12398000	1852	498.00	0.75	12	0.12	30.00	19945.00	21000	20221227	-28.86	13000	20230726	14.92	15040	-0.66	20240102	14780	1.08	20240102	20650	-27.65	20230119	13000	14.92	20230726	1.04	N	115960	500	61 억		2113339	N	N	48	N	00	N
111	20240102	150740	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14930	10	2	0.07	198960240	13368	109.22	14930	15040	14780	19390	10450	14920	14883.32	17.05	0	-4099	15333	15126	14763	14556	14193	15230	14660	62	4470	500	10740	10	1	12398000	1851	497.67	0.75	12	0.11	30.00	19945.00	21000	20221227	-28.90	13000	20230726	14.85	15040	-0.73	20240102	14780	1.01	20240102	20650	-27.70	20230119	13000	14.85	20230726	1.04	N	115960	500	61 억		2113339	N	N	103	N	00	N
112	20240102	140741	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14860	-60	5	-0.40	145376310	9765	79.78	14930	15040	14780	19390	10450	14920	14887.49	17.05	0	-2582	15333	15126	14763	14556	14193	15230	14660	62	4470	500	10740	10	1	12398000	1842	495.33	0.75	12	0.08	30.00	19945.00	21000	20221227	-29.24	13000	20230726	14.31	15040	-1.20	20240102	14780	0.54	20240102	20650	-28.04	20230119	13000	14.31	20230726	1.04	N	115960	500	61 억		2113339	N	N	103	N	00	N
113	20240102	130736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14890	-30	5	-0.20	77857550	5245	42.85	14930	15040	14780	19390	10450	14920	14844.15	17.05	0	-1338	15333	15126	14763	14556	14193	15230	14660	62	4470	500	10740	10	1	12398000	1846	496.33	0.75	12	0.04	30.00	19945.00	21000	20221227	-29.10	13000	20230726	14.54	15040	-1.00	20240102	14780	0.74	20240102	20650	-27.89	20230119	13000	14.54	20230726	1.04	N	115960	500	61 억		2113339	N	N	103	N	00	N
114	20240102	120736	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14830	-90	5	-0.60	45872780	3089	25.24	14930	15040	14780	19390	10450	14920	14850.37	17.05	0	-789	15333	15126	14763	14556	14193	15230	14660	62	4470	500	10740	10	1	12398000	1839	494.33	0.74	12	0.02	30.00	19945.00	21000	20221227	-29.38	13000	20230726	14.08	15040	-1.40	20240102	14780	0.34	20240102	20650	-28.18	20230119	13000	14.08	20230726	1.04	N	115960	500	61 억		2113339	N	N	103	N	00	N
115	20240102	110737	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14810	-110	5	-0.74	18223870	1226	10.02	14930	15040	14780	19390	10450	14920	14864.49	17.05	0	-462	15333	15126	14763	14556	14193	15230	14660	62	4470	500	10740	10	1	12398000	1836	493.67	0.74	12	0.01	30.00	19945.00	21000	20221227	-29.48	13000	20230726	13.92	15040	-1.53	20240102	14780	0.20	20240102	20650	-28.28	20230119	13000	13.92	20230726	1.04	N	115960	500	61 억		2113339	N	N	103	N	00	N
116	20240102	100728	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	15020	100	2	0.67	1994860	133	1.09	14930	15040	14930	19390	10450	14920	14998.95	17.05	0	-99	15333	15126	14763	14556	14193	15230	14660	62	4470	500	10740	10	1	12398000	1862	500.67	0.75	12	0.00	30.00	19945.00	21000	20221227	-28.48	13000	20230726	15.54	15040	-0.13	20240102	14930	0.60	20240102	20650	-27.26	20230119	13000	15.54	20230726	1.04	N	115960	500	61 억		2113339	N	N	103	N	00	N
117	20240102	090720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	14920	0	3	0.00	0	0	0.00	0	0	0	19390	10450	14920	0.00	17.05	0	0	15333	15126	14763	14556	14193	15230	14660	62	4470	500	10740	10	1	12398000	1850	497.33	0.75	12	0.00	30.00	19945.00	21000	20221227	-28.95	13000	20230726	14.77	0	0.00	0	0	0.00	0	20650	-27.75	20230119	13000	14.77	20230726	1.04	N	115960	500	61 억		2113339	N	N	103	N	00	N