KissMeData/241710/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	121028	53	100.00	KOSDAQ		화학	N	N	N	N		N	38850	0	3	0.00	891646200	22965	55.46	38850	39600	37850	50500	27200	38850	38826.30	5.59	0	5436	40250	39550	38600	37900	36950	39075	37425	53	11650	500	0	50	1	10680000	4149	156.02	2.83	12	0.22	249.00	13732.00	42250	20240110	-8.05	8670	20230314	348.10	42250	-8.05	20240110	34900	11.32	20240103	42250	-8.05	20240110	8670	348.10	20230314	1.17	N	241710	500	53 억		596701	N	N	91	N	02	N
3	20240123	111024	53	100.00	KOSDAQ		화학	N	N	N	N		N	38750	-100	5	-0.26	817532500	21052	50.84	38850	39600	37850	50500	27200	38850	38833.95	5.59	0	5560	40250	39550	38600	37900	36950	39075	37425	53	11650	500	0	50	1	10680000	4139	155.62	2.82	12	0.20	249.00	13732.00	42250	20240110	-8.28	8670	20230314	346.94	42250	-8.28	20240110	34900	11.03	20240103	42250	-8.28	20240110	8670	346.94	20230314	1.17	N	241710	500	53 억		596701	N	N	91	N	02	N
4	20240123	101025	53	100.00	KOSDAQ		화학	N	N	N	N		N	39400	550	2	1.42	498269500	12937	31.24	38850	39450	37850	50500	27200	38850	38514.94	5.59	0	4209	40250	39550	38600	37900	36950	39075	37425	53	11650	500	0	50	1	10680000	4208	158.23	2.87	12	0.12	249.00	13732.00	42250	20240110	-6.75	8670	20230314	354.44	42250	-6.75	20240110	34900	12.89	20240103	42250	-6.75	20240110	8670	354.44	20230314	1.17	N	241710	500	53 억		596701	N	N	91	N	02	N
5	20240123	091025	53	100.00	KOSDAQ		화학	N	N	N	N		N	38050	-800	5	-2.06	66586150	1744	4.21	38850	38950	38000	50500	27200	38850	38178.21	5.59	0	203	40250	39550	38600	37900	36950	39075	37425	53	11650	500	0	50	1	10680000	4064	152.81	2.77	12	0.02	249.00	13732.00	42250	20240110	-9.94	8670	20230314	338.87	42250	-9.94	20240110	34900	9.03	20240103	42250	-9.94	20240110	8670	338.87	20230314	1.17	N	241710	500	53 억		596701	N	N	91	N	02	N
6	20240119	161018	53	100.00	KOSDAQ		화학	N	N	N	N		N	38850	300	2	0.78	1662789850	43132	109.12	38050	39000	38050	50100	27000	38550	38549.40	5.74	0	-1741	40050	39300	38450	37700	36850	39675	38075	53	11550	500	0	50	1	10680000	4149	156.02	2.83	12	0.40	249.00	13732.00	42250	20240110	-8.05	8670	20230314	348.10	42250	-8.05	20240110	34900	11.32	20240103	42250	-8.05	20240110	8670	348.10	20230314	1.26	N	241710	500	53 억		613461	N	N	298	N	02	N
7	20240119	151021	53	100.00	KOSDAQ		화학	N	N	N	N		N	38250	-300	5	-0.78	1538813250	39919	100.99	38050	39000	38050	50100	27000	38550	38548.39	5.74	0	-1462	40050	39300	38450	37700	36850	39675	38075	53	11550	500	0	50	1	10680000	4085	153.61	2.79	12	0.37	249.00	13732.00	42250	20240110	-9.47	8670	20230314	341.18	42250	-9.47	20240110	34900	9.60	20240103	42250	-9.47	20240110	8670	341.18	20230314	1.26	N	241710	500	53 억		613461	N	N	184	N	02	N
8	20240119	141019	53	100.00	KOSDAQ		화학	N	N	N	N		N	38500	-50	5	-0.13	1259857850	32625	82.54	38050	39000	38050	50100	27000	38550	38616.37	5.74	0	-1784	40050	39300	38450	37700	36850	39675	38075	53	11550	500	0	50	1	10680000	4112	154.62	2.80	12	0.31	249.00	13732.00	42250	20240110	-8.88	8670	20230314	344.06	42250	-8.88	20240110	34900	10.32	20240103	42250	-8.88	20240110	8670	344.06	20230314	1.26	N	241710	500	53 억		613461	N	N	184	N	02	N
9	20240119	131019	53	100.00	KOSDAQ		화학	N	N	N	N		N	38600	50	2	0.13	1056382050	27349	69.19	38050	39000	38050	50100	27000	38550	38626.03	5.74	0	-735	40050	39300	38450	37700	36850	39675	38075	53	11550	500	0	50	1	10680000	4122	155.02	2.81	12	0.26	249.00	13732.00	42250	20240110	-8.64	8670	20230314	345.21	42250	-8.64	20240110	34900	10.60	20240103	42250	-8.64	20240110	8670	345.21	20230314	1.26	N	241710	500	53 억		613461	N	N	184	N	02	N
10	20240119	121024	53	100.00	KOSDAQ		화학	N	N	N	N		N	38700	150	2	0.39	929294050	24066	60.88	38050	39000	38050	50100	27000	38550	38614.44	5.74	0	-228	40050	39300	38450	37700	36850	39675	38075	53	11550	500	0	50	1	10680000	4133	155.42	2.82	12	0.23	249.00	13732.00	42250	20240110	-8.40	8670	20230314	346.37	42250	-8.40	20240110	34900	10.89	20240103	42250	-8.40	20240110	8670	346.37	20230314	1.26	N	241710	500	53 억		613461	N	N	184	N	02	N
11	20240119	111022	53	100.00	KOSDAQ		화학	N	N	N	N		N	38500	-50	5	-0.13	754049250	19528	49.40	38050	39000	38050	50100	27000	38550	38613.80	5.74	0	510	40050	39300	38450	37700	36850	39675	38075	53	11550	500	0	50	1	10680000	4112	154.62	2.80	12	0.18	249.00	13732.00	42250	20240110	-8.88	8670	20230314	344.06	42250	-8.88	20240110	34900	10.32	20240103	42250	-8.88	20240110	8670	344.06	20230314	1.26	N	241710	500	53 억		613461	N	N	184	N	02	N
12	20240119	101026	53	100.00	KOSDAQ		화학	N	N	N	N		N	38650	100	2	0.26	404275000	10462	26.47	38050	39000	38050	50100	27000	38550	38642.38	5.74	0	-139	40050	39300	38450	37700	36850	39675	38075	53	11550	500	0	50	1	10680000	4128	155.22	2.81	12	0.10	249.00	13732.00	42250	20240110	-8.52	8670	20230314	345.79	42250	-8.52	20240110	34900	10.74	20240103	42250	-8.52	20240110	8670	345.79	20230314	1.26	N	241710	500	53 억		613461	N	N	184	N	02	N
13	20240119	091019	53	100.00	KOSDAQ		화학	N	N	N	N		N	38350	-200	5	-0.52	35476800	928	2.35	38050	38600	38050	50100	27000	38550	38223.33	5.74	0	54	40050	39300	38450	37700	36850	39675	38075	53	11550	500	0	50	1	10680000	4096	154.02	2.79	12	0.01	249.00	13732.00	42250	20240110	-9.23	8670	20230314	342.33	42250	-9.23	20240110	34900	9.89	20240103	42250	-9.23	20240110	8670	342.33	20230314	1.26	N	241710	500	53 억		613461	N	N	184	N	02	N
14	20240118	161017	53	100.00	KOSDAQ		화학	N	N	N	N		N	38550	600	2	1.58	1511916200	39293	68.17	37600	39200	37600	49300	26600	37950	38477.97	5.71	0	3353	40816	39382	38266	36832	35716	38825	36275	53	11350	500	0	50	1	10680000	4117	154.82	2.81	12	0.37	249.00	13732.00	42250	20240110	-8.76	8670	20230314	344.64	42250	-8.76	20240110	34900	10.46	20240103	42250	-8.76	20240110	8670	344.64	20230314	1.29	N	241710	500	53 억		609967	N	N	184	N	02	N
15	20240118	151018	53	100.00	KOSDAQ		화학	N	N	N	N		N	37900	-50	5	-0.13	1381557000	35892	62.27	37600	39200	37600	49300	26600	37950	38492.06	5.71	0	4454	40816	39382	38266	36832	35716	38825	36275	53	11350	500	0	50	1	10680000	4048	152.21	2.76	12	0.34	249.00	13732.00	42250	20240110	-10.30	8670	20230314	337.14	42250	-10.30	20240110	34900	8.60	20240103	42250	-10.30	20240110	8670	337.14	20230314	1.29	N	241710	500	53 억		609967	N	N	0	N	02	N
16	20240118	141019	53	100.00	KOSDAQ		화학	N	N	N	N		N	38100	150	2	0.40	1069319050	27692	48.05	37600	39200	37600	49300	26600	37950	38614.73	5.71	0	3134	40816	39382	38266	36832	35716	38825	36275	53	11350	500	0	50	1	10680000	4069	153.01	2.77	12	0.26	249.00	13732.00	42250	20240110	-9.82	8670	20230314	339.45	42250	-9.82	20240110	34900	9.17	20240103	42250	-9.82	20240110	8670	339.45	20230314	1.29	N	241710	500	53 억		609967	N	N	0	N	02	N
17	20240118	131016	53	100.00	KOSDAQ		화학	N	N	N	N		N	38550	600	2	1.58	843813900	21765	37.76	37600	39200	37600	49300	26600	37950	38769.30	5.71	0	1904	40816	39382	38266	36832	35716	38825	36275	53	11350	500	0	50	1	10680000	4117	154.82	2.81	12	0.20	249.00	13732.00	42250	20240110	-8.76	8670	20230314	344.64	42250	-8.76	20240110	34900	10.46	20240103	42250	-8.76	20240110	8670	344.64	20230314	1.29	N	241710	500	53 억		609967	N	N	0	N	02	N
18	20240118	121020	53	100.00	KOSDAQ		화학	N	N	N	N		N	38800	850	2	2.24	686180350	17662	30.64	37600	39200	37600	49300	26600	37950	38850.66	5.71	0	1038	40816	39382	38266	36832	35716	38825	36275	53	11350	500	0	50	1	10680000	4144	155.82	2.83	12	0.17	249.00	13732.00	42250	20240110	-8.17	8670	20230314	347.52	42250	-8.17	20240110	34900	11.17	20240103	42250	-8.17	20240110	8670	347.52	20230314	1.29	N	241710	500	53 억		609967	N	N	0	N	02	N
19	20240118	111020	53	100.00	KOSDAQ		화학	N	N	N	N		N	38750	800	2	2.11	611463000	15734	27.30	37600	39200	37600	49300	26600	37950	38862.53	5.71	0	1060	40816	39382	38266	36832	35716	38825	36275	53	11350	500	0	50	1	10680000	4139	155.62	2.82	12	0.15	249.00	13732.00	42250	20240110	-8.28	8670	20230314	346.94	42250	-8.28	20240110	34900	11.03	20240103	42250	-8.28	20240110	8670	346.94	20230314	1.29	N	241710	500	53 억		609967	N	N	0	N	02	N
20	20240118	101015	53	100.00	KOSDAQ		화학	N	N	N	N		N	38900	950	2	2.50	306315350	7914	13.73	37600	39000	37600	49300	26600	37950	38705.50	5.71	0	684	40816	39382	38266	36832	35716	38825	36275	53	11350	500	0	50	1	10680000	4155	156.22	2.83	12	0.07	249.00	13732.00	42250	20240110	-7.93	8670	20230314	348.67	42250	-7.93	20240110	34900	11.46	20240103	42250	-7.93	20240110	8670	348.67	20230314	1.29	N	241710	500	53 억		609967	N	N	0	N	02	N
21	20240118	091016	53	100.00	KOSDAQ		화학	N	N	N	N		N	38250	300	2	0.79	26336100	697	1.21	37600	38250	37600	49300	26600	37950	37784.94	5.71	0	50	40816	39382	38266	36832	35716	38825	36275	53	11350	500	0	50	1	10680000	4085	153.61	2.79	12	0.01	249.00	13732.00	42250	20240110	-9.47	8670	20230314	341.18	42250	-9.47	20240110	34900	9.60	20240103	42250	-9.47	20240110	8670	341.18	20230314	1.29	N	241710	500	53 억		609967	N	N	0	N	02	N
22	20240117	161014	53	100.00	KOSDAQ		화학	N	N	N	N		N	37950	-1300	5	-3.31	2201772650	57075	81.33	38800	39700	37150	51000	27500	39250	38576.97	5.73	0	-3963	41483	40366	38983	37866	36483	40925	38425	53	11750	500	0	50	1	10680000	4053	152.41	2.76	12	0.53	249.00	13732.00	42250	20240110	-10.18	8670	20230314	337.72	42250	-10.18	20240110	34900	8.74	20240103	42250	-10.18	20240110	8670	337.72	20230314	1.36	N	241710	500	53 억		612067	N	N	63	N	02	N
23	20240117	151017	53	100.00	KOSDAQ		화학	N	N	N	N		N	38200	-1050	5	-2.68	1994127750	51590	73.51	38800	39700	37150	51000	27500	39250	38653.27	5.73	0	-3831	41483	40366	38983	37866	36483	40925	38425	53	11750	500	0	50	1	10680000	4080	153.41	2.78	12	0.48	249.00	13732.00	42250	20240110	-9.59	8670	20230314	340.60	42250	-9.59	20240110	34900	9.46	20240103	42250	-9.59	20240110	8670	340.60	20230314	1.36	N	241710	500	53 억		612067	N	N	63	N	02	N
24	20240117	141014	53	100.00	KOSDAQ		화학	N	N	N	N		N	38000	-1250	5	-3.18	1379176050	35337	50.35	38800	39700	38000	51000	27500	39250	39029.18	5.73	0	-4709	41483	40366	38983	37866	36483	40925	38425	53	11750	500	0	50	1	10680000	4058	152.61	2.77	12	0.33	249.00	13732.00	42250	20240110	-10.06	8670	20230314	338.29	42250	-10.06	20240110	34900	8.88	20240103	42250	-10.06	20240110	8670	338.29	20230314	1.36	N	241710	500	53 억		612067	N	N	63	N	02	N
25	20240117	131014	53	100.00	KOSDAQ		화학	N	N	N	N		N	39100	-150	5	-0.38	966783100	24627	35.09	38800	39700	38450	51000	27500	39250	39257.04	5.73	0	-3834	41483	40366	38983	37866	36483	40925	38425	53	11750	500	0	50	1	10680000	4176	157.03	2.85	12	0.23	249.00	13732.00	42250	20240110	-7.46	8670	20230314	350.98	42250	-7.46	20240110	34900	12.03	20240103	42250	-7.46	20240110	8670	350.98	20230314	1.36	N	241710	500	53 억		612067	N	N	63	N	02	N
26	20240117	121017	53	100.00	KOSDAQ		화학	N	N	N	N		N	39350	100	2	0.25	572722950	14616	20.83	38800	39700	38450	51000	27500	39250	39184.62	5.73	0	-1857	41483	40366	38983	37866	36483	40925	38425	53	11750	500	0	50	1	10680000	4203	158.03	2.87	12	0.14	249.00	13732.00	42250	20240110	-6.86	8670	20230314	353.86	42250	-6.86	20240110	34900	12.75	20240103	42250	-6.86	20240110	8670	353.86	20230314	1.36	N	241710	500	53 억		612067	N	N	63	N	02	N
27	20240117	111018	53	100.00	KOSDAQ		화학	N	N	N	N		N	39600	350	2	0.89	436014450	11145	15.88	38800	39700	38450	51000	27500	39250	39121.88	5.73	0	-1468	41483	40366	38983	37866	36483	40925	38425	53	11750	500	0	50	1	10680000	4229	159.04	2.88	12	0.10	249.00	13732.00	42250	20240110	-6.27	8670	20230314	356.75	42250	-6.27	20240110	34900	13.47	20240103	42250	-6.27	20240110	8670	356.75	20230314	1.36	N	241710	500	53 억		612067	N	N	63	N	02	N
28	20240117	101014	53	100.00	KOSDAQ		화학	N	N	N	N		N	38700	-550	5	-1.40	260472450	6697	9.54	38800	39600	38450	51000	27500	39250	38893.42	5.73	0	-1667	41483	40366	38983	37866	36483	40925	38425	53	11750	500	0	50	1	10680000	4133	155.42	2.82	12	0.06	249.00	13732.00	42250	20240110	-8.40	8670	20230314	346.37	42250	-8.40	20240110	34900	10.89	20240103	42250	-8.40	20240110	8670	346.37	20230314	1.36	N	241710	500	53 억		612067	N	N	63	N	02	N
29	20240117	091017	53	100.00	KOSDAQ		화학	N	N	N	N		N	38700	-550	5	-1.40	54077850	1383	1.97	38800	39600	38700	51000	27500	39250	39100.87	5.73	0	-192	41483	40366	38983	37866	36483	40925	38425	53	11750	500	0	50	1	10680000	4133	155.42	2.82	12	0.01	249.00	13732.00	42250	20240110	-8.40	8670	20230314	346.37	42250	-8.40	20240110	34900	10.89	20240103	42250	-8.40	20240110	8670	346.37	20230314	1.36	N	241710	500	53 억		612067	N	N	63	N	02	N
30	20240116	161012	53	100.00	KOSDAQ		화학	N	N	N	N		N	39250	400	2	1.03	2730029700	69972	121.39	38500	40100	37600	50500	27200	38850	39015.99	5.52	0	19449	41083	39966	38833	37716	36583	39400	37150	53	11650	500	0	50	1	10680000	4192	157.63	2.86	12	0.66	249.00	13732.00	42250	20240110	-7.10	8670	20230314	352.71	42250	-7.10	20240110	34900	12.46	20240103	42250	-7.10	20240110	8670	352.71	20230314	1.36	N	241710	500	53 억		590049	N	N	63	N	02	N
31	20240116	151010	53	100.00	KOSDAQ		화학	N	N	N	N		N	39400	550	2	1.42	2547554850	65295	113.27	38500	40100	37600	50500	27200	38850	39016.08	5.52	0	18860	41083	39966	38833	37716	36583	39400	37150	53	11650	500	0	50	1	10680000	4208	158.23	2.87	12	0.61	249.00	13732.00	42250	20240110	-6.75	8670	20230314	354.44	42250	-6.75	20240110	34900	12.89	20240103	42250	-6.75	20240110	8670	354.44	20230314	1.36	N	241710	500	53 억		590049	N	N	9	N	02	N
32	20240116	141013	53	100.00	KOSDAQ		화학	N	N	N	N		N	38950	100	2	0.26	2072890400	53144	92.19	38500	40100	37600	50500	27200	38850	39005.16	5.52	0	15085	41083	39966	38833	37716	36583	39400	37150	53	11650	500	0	50	1	10680000	4160	156.43	2.84	12	0.50	249.00	13732.00	42250	20240110	-7.81	8670	20230314	349.25	42250	-7.81	20240110	34900	11.60	20240103	42250	-7.81	20240110	8670	349.25	20230314	1.36	N	241710	500	53 억		590049	N	N	9	N	02	N
33	20240116	131015	53	100.00	KOSDAQ		화학	N	N	N	N		N	39900	1050	2	2.70	1584208900	40802	70.78	38500	40100	37600	50500	27200	38850	38826.75	5.52	0	12521	41083	39966	38833	37716	36583	39400	37150	53	11650	500	0	50	1	10680000	4261	160.24	2.91	12	0.38	249.00	13732.00	42250	20240110	-5.56	8670	20230314	360.21	42250	-5.56	20240110	34900	14.33	20240103	42250	-5.56	20240110	8670	360.21	20230314	1.36	N	241710	500	53 억		590049	N	N	9	N	02	N
34	20240116	121012	53	100.00	KOSDAQ		화학	N	N	N	N		N	39100	250	2	0.64	1015515850	26466	45.91	38500	39100	37600	50500	27200	38850	38370.58	5.52	0	8718	41083	39966	38833	37716	36583	39400	37150	53	11650	500	0	50	1	10680000	4176	157.03	2.85	12	0.25	249.00	13732.00	42250	20240110	-7.46	8670	20230314	350.98	42250	-7.46	20240110	34900	12.03	20240103	42250	-7.46	20240110	8670	350.98	20230314	1.36	N	241710	500	53 억		590049	N	N	9	N	02	N
35	20240116	111011	53	100.00	KOSDAQ		화학	N	N	N	N		N	38750	-100	5	-0.26	739525850	19377	33.61	38500	39000	37600	50500	27200	38850	38165.14	5.52	0	6180	41083	39966	38833	37716	36583	39400	37150	53	11650	500	0	50	1	10680000	4139	155.62	2.82	12	0.18	249.00	13732.00	42250	20240110	-8.28	8670	20230314	346.94	42250	-8.28	20240110	34900	11.03	20240103	42250	-8.28	20240110	8670	346.94	20230314	1.36	N	241710	500	53 억		590049	N	N	9	N	02	N
36	20240116	101010	53	100.00	KOSDAQ		화학	N	N	N	N		N	37800	-1050	5	-2.70	444028600	11624	20.17	38500	39000	37600	50500	27200	38850	38199.29	5.52	0	4126	41083	39966	38833	37716	36583	39400	37150	53	11650	500	0	50	1	10680000	4037	151.81	2.75	12	0.11	249.00	13732.00	42250	20240110	-10.53	8670	20230314	335.99	42250	-10.53	20240110	34900	8.31	20240103	42250	-10.53	20240110	8670	335.99	20230314	1.36	N	241710	500	53 억		590049	N	N	9	N	02	N
37	20240116	091009	53	100.00	KOSDAQ		화학	N	N	N	N		N	38950	100	2	0.26	56100750	1453	2.52	38500	38950	38450	50500	27200	38850	38610.29	5.52	0	514	41083	39966	38833	37716	36583	39400	37150	53	11650	500	0	50	1	10680000	4160	156.43	2.84	12	0.01	249.00	13732.00	42250	20240110	-7.81	8670	20230314	349.25	42250	-7.81	20240110	34900	11.60	20240103	42250	-7.81	20240110	8670	349.25	20230314	1.36	N	241710	500	53 억		590049	N	N	9	N	02	N
38	20240115	161009	53	100.00	KOSDAQ		화학	N	N	N	N		N	38850	-950	5	-2.39	2217607100	57518	139.94	39800	39950	37700	51700	27900	39800	38554.76	5.66	0	-16395	40800	40300	39650	39150	38500	39975	38825	53	11900	500	0	50	1	10680000	4149	156.02	2.83	12	0.54	249.00	13732.00	42250	20240110	-8.05	8670	20230314	348.10	42250	-8.05	20240110	34900	11.32	20240103	42250	-8.05	20240110	8670	348.10	20230314	1.43	N	241710	500	53 억		604932	N	N	9	N	02	N
39	20240115	151010	53	100.00	KOSDAQ		화학	N	N	N	N		N	38650	-1150	5	-2.89	2100090500	54489	132.57	39800	39950	37700	51700	27900	39800	38541.55	5.66	0	-14781	40800	40300	39650	39150	38500	39975	38825	53	11900	500	0	50	1	10680000	4128	155.22	2.81	12	0.51	249.00	13732.00	42250	20240110	-8.52	8670	20230314	345.79	42250	-8.52	20240110	34900	10.74	20240103	42250	-8.52	20240110	8670	345.79	20230314	1.43	N	241710	500	53 억		604932	N	N	422	N	02	N
40	20240115	141009	53	100.00	KOSDAQ		화학	N	N	N	N		N	38100	-1700	5	-4.27	1718820450	44611	108.54	39800	39950	37700	51700	27900	39800	38529.07	5.66	0	-11055	40800	40300	39650	39150	38500	39975	38825	53	11900	500	0	50	1	10680000	4069	153.01	2.77	12	0.42	249.00	13732.00	42250	20240110	-9.82	8670	20230314	339.45	42250	-9.82	20240110	34900	9.17	20240103	42250	-9.82	20240110	8670	339.45	20230314	1.43	N	241710	500	53 억		604932	N	N	422	N	02	N
41	20240115	131007	53	100.00	KOSDAQ		화학	N	N	N	N		N	38200	-1600	5	-4.02	1220133650	31501	76.64	39800	39950	38100	51700	27900	39800	38733.17	5.66	0	-7513	40800	40300	39650	39150	38500	39975	38825	53	11900	500	0	50	1	10680000	4080	153.41	2.78	12	0.29	249.00	13732.00	42250	20240110	-9.59	8670	20230314	340.60	42250	-9.59	20240110	34900	9.46	20240103	42250	-9.59	20240110	8670	340.60	20230314	1.43	N	241710	500	53 억		604932	N	N	422	N	02	N
42	20240115	121008	53	100.00	KOSDAQ		화학	N	N	N	N		N	38550	-1250	5	-3.14	1042235500	26848	65.32	39800	39950	38150	51700	27900	39800	38819.86	5.66	0	-5543	40800	40300	39650	39150	38500	39975	38825	53	11900	500	0	50	1	10680000	4117	154.82	2.81	12	0.25	249.00	13732.00	42250	20240110	-8.76	8670	20230314	344.64	42250	-8.76	20240110	34900	10.46	20240103	42250	-8.76	20240110	8670	344.64	20230314	1.43	N	241710	500	53 억		604932	N	N	422	N	02	N
43	20240115	111008	53	100.00	KOSDAQ		화학	N	N	N	N		N	38450	-1350	5	-3.39	849832700	21824	53.10	39800	39950	38300	51700	27900	39800	38940.28	5.66	0	-2704	40800	40300	39650	39150	38500	39975	38825	53	11900	500	0	50	1	10680000	4106	154.42	2.80	12	0.20	249.00	13732.00	42250	20240110	-8.99	8670	20230314	343.48	42250	-8.99	20240110	34900	10.17	20240103	42250	-8.99	20240110	8670	343.48	20230314	1.43	N	241710	500	53 억		604932	N	N	422	N	02	N
44	20240115	101005	53	100.00	KOSDAQ		화학	N	N	N	N		N	39400	-400	5	-1.01	292345850	7451	18.13	39800	39950	39000	51700	27900	39800	39235.79	5.66	0	593	40800	40300	39650	39150	38500	39975	38825	53	11900	500	0	50	1	10680000	4208	158.23	2.87	12	0.07	249.00	13732.00	42250	20240110	-6.75	8670	20230314	354.44	42250	-6.75	20240110	34900	12.89	20240103	42250	-6.75	20240110	8670	354.44	20230314	1.43	N	241710	500	53 억		604932	N	N	422	N	02	N
45	20240115	091007	53	100.00	KOSDAQ		화학	N	N	N	N		N	39300	-500	5	-1.26	27458650	693	1.69	39800	39950	39300	51700	27900	39800	39622.87	5.66	0	-167	40800	40300	39650	39150	38500	39975	38825	53	11900	500	0	50	1	10680000	4197	157.83	2.86	12	0.01	249.00	13732.00	42250	20240110	-6.98	8670	20230314	353.29	42250	-6.98	20240110	34900	12.61	20240103	42250	-6.98	20240110	8670	353.29	20230314	1.43	N	241710	500	53 억		604932	N	N	422	N	02	N
46	20240112	161019	53	100.00	KOSDAQ		화학	N	N	N	N		N	39800	-300	5	-0.75	1620729150	41043	27.81	40150	40150	39000	52100	28100	40100	39488.03	5.69	0	-3181	43633	41866	40233	38466	36833	41050	37650	53	12000	500	0	50	1	10680000	4251	159.84	2.90	12	0.38	249.00	13732.00	42250	20240110	-5.80	8670	20230314	359.05	42250	-5.80	20240110	34900	14.04	20240103	42250	-5.80	20240110	8670	359.05	20230314	1.53	N	241710	500	53 억		608101	N	N	422	N	02	N
47	20240112	151006	53	100.00	KOSDAQ		화학	N	N	N	N		N	39400	-700	5	-1.75	1506620850	38166	25.86	40150	40150	39000	52100	28100	40100	39475.47	5.69	0	-2949	43633	41866	40233	38466	36833	41050	37650	53	12000	500	0	50	1	10680000	4208	158.23	2.87	12	0.36	249.00	13732.00	42250	20240110	-6.75	8670	20230314	354.44	42250	-6.75	20240110	34900	12.89	20240103	42250	-6.75	20240110	8670	354.44	20230314	1.53	N	241710	500	53 억		608101	N	N	394	N	02	N
48	20240112	141005	53	100.00	KOSDAQ		화학	N	N	N	N		N	39400	-700	5	-1.75	1348302900	34158	23.14	40150	40150	39000	52100	28100	40100	39472.54	5.69	0	-2130	43633	41866	40233	38466	36833	41050	37650	53	12000	500	0	50	1	10680000	4208	158.23	2.87	12	0.32	249.00	13732.00	42250	20240110	-6.75	8670	20230314	354.44	42250	-6.75	20240110	34900	12.89	20240103	42250	-6.75	20240110	8670	354.44	20230314	1.53	N	241710	500	53 억		608101	N	N	394	N	02	N
49	20240112	131001	53	100.00	KOSDAQ		화학	N	N	N	N		N	39150	-950	5	-2.37	1207999650	30582	20.72	40150	40150	39000	52100	28100	40100	39500.35	5.69	0	-1839	43633	41866	40233	38466	36833	41050	37650	53	12000	500	0	50	1	10680000	4181	157.23	2.85	12	0.29	249.00	13732.00	42250	20240110	-7.34	8670	20230314	351.56	42250	-7.34	20240110	34900	12.18	20240103	42250	-7.34	20240110	8670	351.56	20230314	1.53	N	241710	500	53 억		608101	N	N	394	N	02	N
50	20240112	121005	53	100.00	KOSDAQ		화학	N	N	N	N		N	39500	-600	5	-1.50	890240700	22490	15.24	40150	40150	39000	52100	28100	40100	39583.85	5.69	0	-627	43633	41866	40233	38466	36833	41050	37650	53	12000	500	0	50	1	10680000	4219	158.63	2.88	12	0.21	249.00	13732.00	42250	20240110	-6.51	8670	20230314	355.59	42250	-6.51	20240110	34900	13.18	20240103	42250	-6.51	20240110	8670	355.59	20230314	1.53	N	241710	500	53 억		608101	N	N	394	N	02	N
51	20240112	111000	53	100.00	KOSDAQ		화학	N	N	N	N		N	39900	-200	5	-0.50	544396650	13723	9.30	40150	40150	39000	52100	28100	40100	39670.38	5.69	0	1827	43633	41866	40233	38466	36833	41050	37650	53	12000	500	0	50	1	10680000	4261	160.24	2.91	12	0.13	249.00	13732.00	42250	20240110	-5.56	8670	20230314	360.21	42250	-5.56	20240110	34900	14.33	20240103	42250	-5.56	20240110	8670	360.21	20230314	1.53	N	241710	500	53 억		608101	N	N	394	N	02	N
52	20240112	101000	53	100.00	KOSDAQ		화학	N	N	N	N		N	39550	-550	5	-1.37	299016200	7565	5.13	40150	40150	39000	52100	28100	40100	39526.27	5.69	0	2226	43633	41866	40233	38466	36833	41050	37650	53	12000	500	0	50	1	10680000	4224	158.84	2.88	12	0.07	249.00	13732.00	42250	20240110	-6.39	8670	20230314	356.17	42250	-6.39	20240110	34900	13.32	20240103	42250	-6.39	20240110	8670	356.17	20230314	1.53	N	241710	500	53 억		608101	N	N	394	N	02	N
53	20240112	091003	53	100.00	KOSDAQ		화학	N	N	N	N		N	39500	-600	5	-1.50	41578300	1046	0.71	40150	40150	39450	52100	28100	40100	39749.81	5.69	0	147	43633	41866	40233	38466	36833	41050	37650	53	12000	500	0	50	1	10680000	4219	158.63	2.88	12	0.01	249.00	13732.00	42250	20240110	-6.51	8670	20230314	355.59	42250	-6.51	20240110	34900	13.18	20240103	42250	-6.51	20240110	8670	355.59	20230314	1.53	N	241710	500	53 억		608101	N	N	394	N	02	N
54	20240111	160956	53	100.00	KOSDAQ		화학	N	N	N	N		N	40100	-1900	5	-4.52	5824773950	146623	58.30	42000	42000	38600	54600	29400	42000	39724.16	6.42	0	-76555	44633	43316	40933	39616	37233	43975	40275	53	12600	500	0	50	1	10680000	4283	161.04	2.92	12	1.37	249.00	13732.00	42250	20240110	-5.09	8670	20230314	362.51	42250	-5.09	20240110	34900	14.90	20240103	42250	-5.09	20240110	8670	362.51	20230314	1.51	N	241710	500	53 억		685959	N	N	394	N	02	N
55	20240111	151002	53	100.00	KOSDAQ		화학	N	N	N	N		N	39950	-2050	5	-4.88	5501076600	138535	55.09	42000	42000	38600	54600	29400	42000	39708.52	6.42	0	-73350	44633	43316	40933	39616	37233	43975	40275	53	12600	500	0	50	1	10680000	4267	160.44	2.91	12	1.30	249.00	13732.00	42250	20240110	-5.44	8670	20230314	360.78	42250	-5.44	20240110	34900	14.47	20240103	42250	-5.44	20240110	8670	360.78	20230314	1.51	N	241710	500	53 억		685959	N	N	549	N	02	N
56	20240111	141000	53	100.00	KOSDAQ		화학	N	N	N	N		N	40050	-1950	5	-4.64	4378930450	110363	43.88	42000	42000	38600	54600	29400	42000	39677.00	6.42	0	-57047	44633	43316	40933	39616	37233	43975	40275	53	12600	500	0	50	1	10680000	4277	160.84	2.92	12	1.03	249.00	13732.00	42250	20240110	-5.21	8670	20230314	361.94	42250	-5.21	20240110	34900	14.76	20240103	42250	-5.21	20240110	8670	361.94	20230314	1.51	N	241710	500	53 억		685959	N	N	549	N	02	N
57	20240111	130957	53	100.00	KOSDAQ		화학	N	N	N	N		N	38900	-3100	5	-7.38	3181579400	79691	31.69	42000	42000	38600	54600	29400	42000	39923.30	6.42	0	-39118	44633	43316	40933	39616	37233	43975	40275	53	12600	500	0	50	1	10680000	4155	156.22	2.83	12	0.75	249.00	13732.00	42250	20240110	-7.93	8670	20230314	348.67	42250	-7.93	20240110	34900	11.46	20240103	42250	-7.93	20240110	8670	348.67	20230314	1.51	N	241710	500	53 억		685959	N	N	549	N	02	N
58	20240111	120958	53	100.00	KOSDAQ		화학	N	N	N	N		N	39150	-2850	5	-6.79	2225569100	55217	21.96	42000	42000	38600	54600	29400	42000	40305.10	6.42	0	-23462	44633	43316	40933	39616	37233	43975	40275	53	12600	500	0	50	1	10680000	4181	157.23	2.85	12	0.52	249.00	13732.00	42250	20240110	-7.34	8670	20230314	351.56	42250	-7.34	20240110	34900	12.18	20240103	42250	-7.34	20240110	8670	351.56	20230314	1.51	N	241710	500	53 억		685959	N	N	549	N	02	N
59	20240111	110959	53	100.00	KOSDAQ		화학	N	N	N	N		N	40400	-1600	5	-3.81	1394182250	34358	13.66	42000	42000	40000	54600	29400	42000	40577.06	6.42	0	-13077	44633	43316	40933	39616	37233	43975	40275	53	12600	500	0	50	1	10680000	4315	162.25	2.94	12	0.32	249.00	13732.00	42250	20240110	-4.38	8670	20230314	365.97	42250	-4.38	20240110	34900	15.76	20240103	42250	-4.38	20240110	8670	365.97	20230314	1.51	N	241710	500	53 억		685959	N	N	549	N	02	N
60	20240111	100957	53	100.00	KOSDAQ		화학	N	N	N	N		N	40300	-1700	5	-4.05	1038967800	25556	10.16	42000	42000	40000	54600	29400	42000	40653.24	6.42	0	-9555	44633	43316	40933	39616	37233	43975	40275	53	12600	500	0	50	1	10680000	4304	161.85	2.93	12	0.24	249.00	13732.00	42250	20240110	-4.62	8670	20230314	364.82	42250	-4.62	20240110	34900	15.47	20240103	42250	-4.62	20240110	8670	364.82	20230314	1.51	N	241710	500	53 억		685959	N	N	549	N	02	N
61	20240111	090958	53	100.00	KOSDAQ		화학	N	N	N	N		N	40900	-1100	5	-2.62	228816150	5605	2.23	42000	42000	40050	54600	29400	42000	40818.31	6.42	0	-1363	44633	43316	40933	39616	37233	43975	40275	53	12600	500	0	50	1	10680000	4368	164.26	2.98	12	0.05	249.00	13732.00	42250	20240110	-3.20	8670	20230314	371.74	42250	-3.20	20240110	34900	17.19	20240103	42250	-3.20	20240110	8670	371.74	20230314	1.51	N	241710	500	53 억		685959	N	N	549	N	02	N
62	20240110	160954	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	42000	1800	2	4.48	10365468000	251204	126.51	40200	42250	38550	52200	28150	40200	41262.87	6.48	-601	-6214	42066	41132	39466	38532	36866	41600	39000	53	12000	500	25720	50	1	10680000	4486	168.67	3.06	12	2.35	249.00	13732.00	42250	20240110	-0.59	8670	20230314	384.43	42250	-0.59	20240110	34900	20.34	20240103	42250	-0.59	20240110	8670	384.43	20230314	1.46	N	241710	500	53 억		691602	N	N	549	N	01	N
63	20240110	150957	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	41900	1700	2	4.23	10007634200	242664	122.21	40200	42250	38550	52200	28150	40200	41240.73	6.48	-601	-5918	42066	41132	39466	38532	36866	41600	39000	53	12000	500	25720	50	1	10680000	4475	168.27	3.05	12	2.27	249.00	13732.00	42250	20240110	-0.83	8670	20230314	383.28	42250	-0.83	20240110	34900	20.06	20240103	42250	-0.83	20240110	8670	383.28	20230314	1.46	N	241710	500	53 억		691602	N	N	6	N	01	N
64	20240110	140958	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	41250	1050	2	2.61	7346391400	179061	90.18	40200	42000	38550	52200	28150	40200	41027.34	6.48	-601	7391	42066	41132	39466	38532	36866	41600	39000	53	12000	500	25720	50	1	10680000	4406	165.66	3.00	12	1.68	249.00	13732.00	42000	20240110	-1.79	8670	20230314	375.78	42000	-1.79	20240110	34900	18.19	20240103	42000	-1.79	20240110	8670	375.78	20230314	1.46	N	241710	500	53 억		691602	N	N	6	N	01	N
65	20240110	130955	54	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	41850	1650	2	4.10	5918473150	144447	72.75	40200	42000	38550	52200	28150	40200	40973.36	6.48	-601	13015	42066	41132	39466	38532	36866	41600	39000	53	12000	500	25720	50	1	10680000	4470	168.07	3.05	12	1.35	249.00	13732.00	42000	20240110	-0.36	8670	20230314	382.70	42000	-0.36	20240110	34900	19.91	20240103	42000	-0.36	20240110	8670	382.70	20230314	1.46	N	241710	500	53 억		691602	N	N	6	N	01	N
66	20240110	120957	54	100.00	KOSDAQ		화학	N	N	N	N		N	41550	1350	2	3.36	4200487850	103278	52.01	40200	41550	38550	52200	28150	40200	40671.69	6.48	-601	13018	42066	41132	39466	38532	36866	41600	39000	53	12000	500	25720	50	1	10680000	4438	166.87	3.03	12	0.97	249.00	13732.00	41800	20240108	-0.60	8670	20230314	379.24	41800	-0.60	20240108	34900	19.05	20240103	41800	-0.60	20240108	8670	379.24	20230314	1.46	N	241710	500	53 억		691602	N	N	6	N	01	N
67	20240110	110956	54	100.00	KOSDAQ		화학	N	N	N	N		N	41050	850	2	2.11	2698214300	66799	33.64	40200	41400	38550	52200	28150	40200	40393.05	6.48	-601	8520	42066	41132	39466	38532	36866	41600	39000	53	12000	500	25720	50	1	10680000	4384	164.86	2.99	12	0.63	249.00	13732.00	41800	20240108	-1.79	8670	20230314	373.47	41800	-1.79	20240108	34900	17.62	20240103	41800	-1.79	20240108	8670	373.47	20230314	1.46	N	241710	500	53 억		691602	N	N	6	N	01	N
68	20240110	100954	54	100.00	KOSDAQ		화학	N	N	N	N		N	40150	-50	5	-0.12	898050200	22690	11.43	40200	40200	38550	52200	28150	40200	39578.93	6.48	-601	-1800	42066	41132	39466	38532	36866	41600	39000	53	12000	500	25720	50	1	10680000	4288	161.24	2.92	12	0.21	249.00	13732.00	41800	20240108	-3.95	8670	20230314	363.09	41800	-3.95	20240108	34900	15.04	20240103	41800	-3.95	20240108	8670	363.09	20230314	1.46	N	241710	500	53 억		691602	N	N	6	N	01	N
69	20240110	090955	54	100.00	KOSDAQ		화학	N	N	N	N		N	39250	-950	5	-2.36	124725000	3170	1.60	40200	40200	38550	52200	28150	40200	39343.53	6.48	-601	-391	42066	41132	39466	38532	36866	41600	39000	53	12000	500	25720	50	1	10680000	4192	157.63	2.86	12	0.03	249.00	13732.00	41800	20240108	-6.10	8670	20230314	352.71	41800	-6.10	20240108	34900	12.46	20240103	41800	-6.10	20240108	8670	352.71	20230314	1.46	N	241710	500	53 억		691602	N	N	6	N	01	N
70	20240109	160952	57	100.00	KOSDAQ		화학	N	N	N	N		N	40200	2200	2	5.79	7873843500	197881	151.05	39050	40400	37800	49400	26600	38000	39789.42	6.02	0	50193	43233	40616	39183	36566	35133	39900	35850	53	11400	500	24320	50	1	10680000	4293	161.45	2.93	12	1.85	249.00	13732.00	41800	20240108	-3.83	8670	20230314	363.67	41800	-3.83	20240108	34900	15.19	20240103	41800	-3.83	20240108	8670	363.67	20230314	1.41	N	241710	500	53 억		642465	N	N	6	N	00	N
71	20240109	150954	57	100.00	KOSDAQ		화학	N	N	N	N		N	40100	2100	2	5.53	7307988850	183782	140.29	39050	40400	37800	49400	26600	38000	39764.44	6.02	0	41554	43233	40616	39183	36566	35133	39900	35850	53	11400	500	24320	50	1	10680000	4283	161.04	2.92	12	1.72	249.00	13732.00	41800	20240108	-4.07	8670	20230314	362.51	41800	-4.07	20240108	34900	14.90	20240103	41800	-4.07	20240108	8670	362.51	20230314	1.41	N	241710	500	53 억		642465	N	N	529	N	00	N
72	20240109	140953	57	100.00	KOSDAQ		화학	N	N	N	N		N	40200	2200	2	5.79	5745541650	144799	110.53	39050	40400	37800	49400	26600	38000	39679.43	6.02	0	34026	43233	40616	39183	36566	35133	39900	35850	53	11400	500	24320	50	1	10680000	4293	161.45	2.93	12	1.36	249.00	13732.00	41800	20240108	-3.83	8670	20230314	363.67	41800	-3.83	20240108	34900	15.19	20240103	41800	-3.83	20240108	8670	363.67	20230314	1.41	N	241710	500	53 억		642465	N	N	529	N	00	N
73	20240109	130953	57	100.00	KOSDAQ		화학	N	N	N	N		N	39950	1950	2	5.13	3957830200	100277	76.55	39050	40050	37800	49400	26600	38000	39468.97	6.02	0	15717	43233	40616	39183	36566	35133	39900	35850	53	11400	500	24320	50	1	10680000	4267	160.44	2.91	12	0.94	249.00	13732.00	41800	20240108	-4.43	8670	20230314	360.78	41800	-4.43	20240108	34900	14.47	20240103	41800	-4.43	20240108	8670	360.78	20230314	1.41	N	241710	500	53 억		642465	N	N	529	N	00	N
74	20240109	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	39700	1700	2	4.47	2615206550	66617	50.85	39050	39850	37800	49400	26600	38000	39257.34	6.02	0	5947	43233	40616	39183	36566	35133	39900	35850	53	11400	500	24320	50	1	10680000	4240	159.44	2.89	12	0.62	249.00	13732.00	41800	20240108	-5.02	8670	20230314	357.90	41800	-5.02	20240108	34900	13.75	20240103	41800	-5.02	20240108	8670	357.90	20230314	1.41	N	241710	500	53 억		642465	N	N	529	N	00	N
75	20240109	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	39200	1200	2	3.16	2045063900	52190	39.84	39050	39850	37800	49400	26600	38000	39184.98	6.02	0	-533	43233	40616	39183	36566	35133	39900	35850	53	11400	500	24320	50	1	10680000	4187	157.43	2.85	12	0.49	249.00	13732.00	41800	20240108	-6.22	8670	20230314	352.13	41800	-6.22	20240108	34900	12.32	20240103	41800	-6.22	20240108	8670	352.13	20230314	1.41	N	241710	500	53 억		642465	N	N	529	N	00	N
76	20240109	100954	57	100.00	KOSDAQ		화학	N	N	N	N		N	39000	1000	2	2.63	1460631850	37369	28.53	39050	39850	37800	49400	26600	38000	39086.73	6.02	0	-2291	43233	40616	39183	36566	35133	39900	35850	53	11400	500	24320	50	1	10680000	4165	156.63	2.84	12	0.35	249.00	13732.00	41800	20240108	-6.70	8670	20230314	349.83	41800	-6.70	20240108	34900	11.75	20240103	41800	-6.70	20240108	8670	349.83	20230314	1.41	N	241710	500	53 억		642465	N	N	529	N	00	N
77	20240109	090954	57	100.00	KOSDAQ		화학	N	N	N	N		N	38350	350	2	0.92	311431900	8110	6.19	39050	39150	37800	49400	26600	38000	38400.97	6.02	0	791	43233	40616	39183	36566	35133	39900	35850	53	11400	500	24320	50	1	10680000	4096	154.02	2.79	12	0.08	249.00	13732.00	41800	20240108	-8.25	8670	20230314	342.33	41800	-8.25	20240108	34900	9.89	20240103	41800	-8.25	20240108	8670	342.33	20230314	1.41	N	241710	500	53 억		642465	N	N	529	N	00	N
78	20240108	160952	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	38000	-850	5	-2.19	5158112750	130694	61.06	40000	41800	37750	50500	27200	38850	39467.23	6.02	0	3706	41450	40150	38400	37100	35350	40800	37750	53	11650	500	24860	50	1	10680000	4058	152.61	2.77	12	1.22	249.00	13732.00	41800	20240108	-9.09	8670	20230314	338.29	41800	-9.09	20240108	34900	8.88	20240103	41800	-9.09	20240108	8670	338.29	20230314	1.47	N	241710	500	53 억		642833	N	N	529	N	00	N
79	20240108	150953	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	38050	-800	5	-2.06	4975848900	125891	58.82	40000	41800	37800	50500	27200	38850	39525.06	6.02	0	3774	41450	40150	38400	37100	35350	40800	37750	53	11650	500	24860	50	1	10680000	4064	152.81	2.77	12	1.18	249.00	13732.00	41800	20240108	-8.97	8670	20230314	338.87	41800	-8.97	20240108	34900	9.03	20240103	41800	-8.97	20240108	8670	338.87	20230314	1.47	N	241710	500	53 억		642833	N	N	88	N	00	N
80	20240108	140952	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	38450	-400	5	-1.03	4487447700	113083	52.83	40000	41800	38100	50500	27200	38850	39682.79	6.02	0	-347	41450	40150	38400	37100	35350	40800	37750	53	11650	500	24860	50	1	10680000	4106	154.42	2.80	12	1.06	249.00	13732.00	41800	20240108	-8.01	8670	20230314	343.48	41800	-8.01	20240108	34900	10.17	20240103	41800	-8.01	20240108	8670	343.48	20230314	1.47	N	241710	500	53 억		642833	N	N	88	N	00	N
81	20240108	130952	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	38850	0	3	0.00	4244634950	106784	49.89	40000	41800	38100	50500	27200	38850	39749.74	6.02	0	-1174	41450	40150	38400	37100	35350	40800	37750	53	11650	500	24860	50	1	10680000	4149	156.02	2.83	12	1.00	249.00	13732.00	41800	20240108	-7.06	8670	20230314	348.10	41800	-7.06	20240108	34900	11.32	20240103	41800	-7.06	20240108	8670	348.10	20230314	1.47	N	241710	500	53 억		642833	N	N	88	N	00	N
82	20240108	120953	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	38750	-100	5	-0.26	4016839500	100894	47.14	40000	41800	38100	50500	27200	38850	39812.48	6.02	0	-1660	41450	40150	38400	37100	35350	40800	37750	53	11650	500	24860	50	1	10680000	4139	155.62	2.82	12	0.94	249.00	13732.00	41800	20240108	-7.30	8670	20230314	346.94	41800	-7.30	20240108	34900	11.03	20240103	41800	-7.30	20240108	8670	346.94	20230314	1.47	N	241710	500	53 억		642833	N	N	88	N	00	N
83	20240108	110954	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	38250	-600	5	-1.54	3536265000	88450	41.33	40000	41800	38100	50500	27200	38850	39980.40	6.02	0	-5315	41450	40150	38400	37100	35350	40800	37750	53	11650	500	24860	50	1	10680000	4085	153.61	2.79	12	0.83	249.00	13732.00	41800	20240108	-8.49	8670	20230314	341.18	41800	-8.49	20240108	34900	9.60	20240103	41800	-8.49	20240108	8670	341.18	20230314	1.47	N	241710	500	53 억		642833	N	N	88	N	00	N
84	20240108	100953	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	38950	100	2	0.26	3030291800	75307	35.18	40000	41800	38750	50500	27200	38850	40239.20	6.02	0	-7744	41450	40150	38400	37100	35350	40800	37750	53	11650	500	24860	50	1	10680000	4160	156.43	2.84	12	0.71	249.00	13732.00	41800	20240108	-6.82	8670	20230314	349.25	41800	-6.82	20240108	34900	11.60	20240103	41800	-6.82	20240108	8670	349.25	20230314	1.47	N	241710	500	53 억		642833	N	N	88	N	00	N
85	20240108	090951	57	100.00	KOSDAQ	신고가	화학	N	N	N	N		N	39750	900	2	2.32	1566368850	38372	17.93	40000	41800	39750	50500	27200	38850	40820.67	6.02	0	-4143	41450	40150	38400	37100	35350	40800	37750	53	11650	500	24860	50	1	10680000	4245	159.64	2.89	12	0.36	249.00	13732.00	41800	20240108	-4.90	8670	20230314	358.48	41800	-4.90	20240108	34900	13.90	20240103	41800	-4.90	20240108	8670	358.48	20230314	1.47	N	241710	500	53 억		642833	N	N	88	N	00	N
86	20240105	160951	57	100.00	KOSDAQ		화학	N	N	N	N		N	38850	1750	2	4.72	8291138900	213414	136.51	36900	39700	36650	48200	26000	37100	38851.12	5.73	-31	41435	40200	38650	36800	35250	33400	39425	36025	53	11100	500	23740	50	1	10680000	4149	156.02	2.83	12	2.00	249.00	13732.00	41100	20231108	-5.47	8670	20230314	348.10	39700	-2.14	20240105	34900	11.32	20240103	41100	-5.47	20231108	8670	348.10	20230314	1.46	N	241710	500	53 억		611712	N	N	88	N	00	N
87	20240105	150952	57	100.00	KOSDAQ		화학	N	N	N	N		N	38800	1700	2	4.58	8068882850	207686	132.85	36900	39700	36650	48200	26000	37100	38852.48	5.73	-31	40629	40200	38650	36800	35250	33400	39425	36025	53	11100	500	23740	50	1	10680000	4144	155.82	2.83	12	1.94	249.00	13732.00	41100	20231108	-5.60	8670	20230314	347.52	39700	-2.27	20240105	34900	11.17	20240103	41100	-5.60	20231108	8670	347.52	20230314	1.46	N	241710	500	53 억		611712	N	N	47	N	00	N
88	20240105	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	39100	2000	2	5.39	7105835850	182905	117.00	36900	39700	36650	48200	26000	37100	38851.15	5.73	-31	32262	40200	38650	36800	35250	33400	39425	36025	53	11100	500	23740	50	1	10680000	4176	157.03	2.85	12	1.71	249.00	13732.00	41100	20231108	-4.87	8670	20230314	350.98	39700	-1.51	20240105	34900	12.03	20240103	41100	-4.87	20231108	8670	350.98	20230314	1.46	N	241710	500	53 억		611712	N	N	47	N	00	N
89	20240105	130951	57	100.00	KOSDAQ		화학	N	N	N	N		N	38750	1650	2	4.45	6037381650	155446	99.43	36900	39700	36650	48200	26000	37100	38840.58	5.73	-31	27428	40200	38650	36800	35250	33400	39425	36025	53	11100	500	23740	50	1	10680000	4139	155.62	2.82	12	1.46	249.00	13732.00	41100	20231108	-5.72	8670	20230314	346.94	39700	-2.39	20240105	34900	11.03	20240103	41100	-5.72	20231108	8670	346.94	20230314	1.46	N	241710	500	53 억		611712	N	N	47	N	00	N
90	20240105	120951	57	100.00	KOSDAQ		화학	N	N	N	N		N	38850	1750	2	4.72	5537943750	142507	91.16	36900	39700	36650	48200	26000	37100	38862.50	5.73	-31	31917	40200	38650	36800	35250	33400	39425	36025	53	11100	500	23740	50	1	10680000	4149	156.02	2.83	12	1.33	249.00	13732.00	41100	20231108	-5.47	8670	20230314	348.10	39700	-2.14	20240105	34900	11.32	20240103	41100	-5.47	20231108	8670	348.10	20230314	1.46	N	241710	500	53 억		611712	N	N	47	N	00	N
91	20240105	110948	57	100.00	KOSDAQ		화학	N	N	N	N		N	38900	1800	2	4.85	4826144300	124201	79.45	36900	39700	36650	48200	26000	37100	38859.42	5.73	-31	35178	40200	38650	36800	35250	33400	39425	36025	53	11100	500	23740	50	1	10680000	4155	156.22	2.83	12	1.16	249.00	13732.00	41100	20231108	-5.35	8670	20230314	348.67	39700	-2.02	20240105	34900	11.46	20240103	41100	-5.35	20231108	8670	348.67	20230314	1.46	N	241710	500	53 억		611712	N	N	47	N	00	N
92	20240105	100952	57	100.00	KOSDAQ		화학	N	N	N	N		N	38750	1650	2	4.45	3694569950	95011	60.77	36900	39700	36650	48200	26000	37100	38888.21	5.73	-31	29179	40200	38650	36800	35250	33400	39425	36025	53	11100	500	23740	50	1	10680000	4139	155.62	2.82	12	0.89	249.00	13732.00	41100	20231108	-5.72	8670	20230314	346.94	39700	-2.39	20240105	34900	11.03	20240103	41100	-5.72	20231108	8670	346.94	20230314	1.46	N	241710	500	53 억		611712	N	N	47	N	00	N
93	20240105	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	36900	-200	5	-0.54	160575300	4345	2.78	36900	37750	36650	48200	26000	37100	36951.80	5.73	-31	131	40200	38650	36800	35250	33400	39425	36025	53	11100	500	23740	50	1	10680000	3941	148.19	2.69	12	0.04	249.00	13732.00	41100	20231108	-10.22	8670	20230314	325.61	38350	-3.78	20240104	34900	5.73	20240103	41100	-10.22	20231108	8670	325.61	20230314	1.46	N	241710	500	53 억		611712	N	N	47	N	00	N
94	20240104	160946	57	100.00	KOSDAQ		화학	N	N	N	N		N	37100	1800	2	5.10	5770886950	155413	321.89	35050	38350	34950	45850	24750	35300	37132.65	5.47	-22	27849	37500	36400	35650	34550	33800	36025	34175	53	10550	500	22590	50	1	10680000	3962	149.00	2.70	12	1.46	249.00	13732.00	41100	20231108	-9.73	8670	20230314	327.91	38350	-3.26	20240104	34900	6.30	20240103	41100	-9.73	20231108	8670	327.91	20230314	1.41	N	241710	500	53 억		584568	N	N	47	N	00	N
95	20240104	150948	57	100.00	KOSDAQ		화학	N	N	N	N		N	37100	1800	2	5.10	5499278700	148088	306.71	35050	38350	34950	45850	24750	35300	37135.25	5.47	-22	26597	37500	36400	35650	34550	33800	36025	34175	53	10550	500	22590	50	1	10680000	3962	149.00	2.70	12	1.39	249.00	13732.00	41100	20231108	-9.73	8670	20230314	327.91	38350	-3.26	20240104	34900	6.30	20240103	41100	-9.73	20231108	8670	327.91	20230314	1.41	N	241710	500	53 억		584568	N	N	0	N	00	N
96	20240104	140949	57	100.00	KOSDAQ		화학	N	N	N	N		N	37800	2500	2	7.08	3977375700	107246	222.12	35050	38350	34950	45850	24750	35300	37086.52	5.47	-22	15902	37500	36400	35650	34550	33800	36025	34175	53	10550	500	22590	50	1	10680000	4037	151.81	2.75	12	1.00	249.00	13732.00	41100	20231108	-8.03	8670	20230314	335.99	38350	-1.43	20240104	34900	8.31	20240103	41100	-8.03	20231108	8670	335.99	20230314	1.41	N	241710	500	53 억		584568	N	N	0	N	00	N
97	20240104	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	37000	1700	2	4.82	1966377050	54138	112.13	35050	37000	34950	45850	24750	35300	36321.62	5.47	-22	13643	37500	36400	35650	34550	33800	36025	34175	53	10550	500	22590	50	1	10680000	3952	148.59	2.69	12	0.51	249.00	13732.00	41100	20231108	-9.98	8670	20230314	326.76	37150	-0.40	20240102	34900	6.02	20240103	41100	-9.98	20231108	8670	326.76	20230314	1.41	N	241710	500	53 억		584568	N	N	0	N	00	N
98	20240104	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	36650	1350	2	3.82	1402289850	38817	80.40	35050	36800	34950	45850	24750	35300	36125.73	5.47	-22	6973	37500	36400	35650	34550	33800	36025	34175	53	10550	500	22590	50	1	10680000	3914	147.19	2.67	12	0.36	249.00	13732.00	41100	20231108	-10.83	8670	20230314	322.72	37150	-1.35	20240102	34900	5.01	20240103	41100	-10.83	20231108	8670	322.72	20230314	1.41	N	241710	500	53 억		584568	N	N	0	N	00	N
99	20240104	110945	57	100.00	KOSDAQ		화학	N	N	N	N		N	36200	900	2	2.55	852922950	23799	49.29	35050	36250	34950	45850	24750	35300	35838.67	5.47	-22	5572	37500	36400	35650	34550	33800	36025	34175	53	10550	500	22590	50	1	10680000	3866	145.38	2.64	12	0.22	249.00	13732.00	41100	20231108	-11.92	8670	20230314	317.53	37150	-2.56	20240102	34900	3.72	20240103	41100	-11.92	20231108	8670	317.53	20230314	1.41	N	241710	500	53 억		584568	N	N	0	N	00	N
100	20240104	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	35950	650	2	1.84	492877900	13812	28.61	35050	36050	34950	45850	24750	35300	35684.84	5.47	-22	1747	37500	36400	35650	34550	33800	36025	34175	53	10550	500	22590	50	1	10680000	3839	144.38	2.62	12	0.13	249.00	13732.00	41100	20231108	-12.53	8670	20230314	314.65	37150	-3.23	20240102	34900	3.01	20240103	41100	-12.53	20231108	8670	314.65	20230314	1.41	N	241710	500	53 억		584568	N	N	0	N	00	N
101	20240104	090949	57	100.00	KOSDAQ		화학	N	N	N	N		N	35400	100	2	0.28	61494100	1751	3.63	35050	35500	35000	45850	24750	35300	35119.11	5.47	-22	410	37500	36400	35650	34550	33800	36025	34175	53	10550	500	22590	50	1	10680000	3781	142.17	2.58	12	0.02	249.00	13732.00	41100	20231108	-13.87	8670	20230314	308.30	37150	-4.71	20240102	34900	1.43	20240103	41100	-13.87	20231108	8670	308.30	20230314	1.41	N	241710	500	53 억		584568	N	N	0	N	00	N
102	20240103	160944	57	100.00	KOSDAQ		화학	N	N	N	N		N	35300	-1050	5	-2.89	1711738400	48116	53.69	36350	36750	34900	47250	25450	36350	35576.16	5.68	0	-19022	38150	37250	36250	35350	34350	37700	35800	53	10900	500	23260	50	1	10680000	3770	141.77	2.57	12	0.45	249.00	13732.00	41100	20231108	-14.11	8670	20230314	307.15	37150	-4.98	20240102	34900	1.15	20240103	41100	-14.11	20231108	8670	307.15	20230314	1.42	N	241710	500	53 억		606940	N	N	49	N	00	N
103	20240103	150942	57	100.00	KOSDAQ		화학	N	N	N	N		N	35550	-800	5	-2.20	1488234850	41800	46.64	36350	36750	34900	47250	25450	36350	35603.60	5.68	0	-15935	38150	37250	36250	35350	34350	37700	35800	53	10900	500	23260	50	1	10680000	3797	142.77	2.59	12	0.39	249.00	13732.00	41100	20231108	-13.50	8670	20230314	310.03	37150	-4.31	20240102	34900	1.86	20240103	41100	-13.50	20231108	8670	310.03	20230314	1.42	N	241710	500	53 억		606940	N	N	49	N	00	N
104	20240103	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	35000	-1350	5	-3.71	1137485350	31917	35.61	36350	36750	34900	47250	25450	36350	35638.72	5.68	0	-10614	38150	37250	36250	35350	34350	37700	35800	53	10900	500	23260	50	1	10680000	3738	140.56	2.55	12	0.30	249.00	13732.00	41100	20231108	-14.84	8670	20230314	303.69	37150	-5.79	20240102	34900	0.29	20240103	41100	-14.84	20231108	8670	303.69	20230314	1.42	N	241710	500	53 억		606940	N	N	49	N	00	N
105	20240103	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	35400	-950	5	-2.61	720161250	20066	22.39	36350	36750	35400	47250	25450	36350	35889.49	5.68	0	-7529	38150	37250	36250	35350	34350	37700	35800	53	10900	500	23260	50	1	10680000	3781	142.17	2.58	12	0.19	249.00	13732.00	41100	20231108	-13.87	8670	20230314	308.30	37150	-4.71	20240102	35250	0.43	20240102	41100	-13.87	20231108	8670	308.30	20230314	1.42	N	241710	500	53 억		606940	N	N	49	N	00	N
106	20240103	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	35550	-800	5	-2.20	580963200	16150	18.02	36350	36750	35500	47250	25450	36350	35972.81	5.68	0	-5684	38150	37250	36250	35350	34350	37700	35800	53	10900	500	23260	50	1	10680000	3797	142.77	2.59	12	0.15	249.00	13732.00	41100	20231108	-13.50	8670	20230314	310.03	37150	-4.31	20240102	35250	0.85	20240102	41100	-13.50	20231108	8670	310.03	20230314	1.42	N	241710	500	53 억		606940	N	N	49	N	00	N
107	20240103	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	36050	-300	5	-0.83	348967750	9666	10.79	36350	36750	35900	47250	25450	36350	36102.45	5.68	0	-3593	38150	37250	36250	35350	34350	37700	35800	53	10900	500	23260	50	1	10680000	3850	144.78	2.63	12	0.09	249.00	13732.00	41100	20231108	-12.29	8670	20230314	315.80	37150	-2.96	20240102	35250	2.27	20240102	41100	-12.29	20231108	8670	315.80	20230314	1.42	N	241710	500	53 억		606940	N	N	49	N	00	N
108	20240103	100942	57	100.00	KOSDAQ		화학	N	N	N	N		N	36000	-350	5	-0.96	233488400	6461	7.21	36350	36750	35900	47250	25450	36350	36137.92	5.68	0	-1900	38150	37250	36250	35350	34350	37700	35800	53	10900	500	23260	50	1	10680000	3845	144.58	2.62	12	0.06	249.00	13732.00	41100	20231108	-12.41	8670	20230314	315.22	37150	-3.10	20240102	35250	2.13	20240102	41100	-12.41	20231108	8670	315.22	20230314	1.42	N	241710	500	53 억		606940	N	N	49	N	00	N
109	20240103	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	35950	-400	5	-1.10	20819250	575	0.64	36350	36750	35950	47250	25450	36350	36205.89	5.68	0	-380	38150	37250	36250	35350	34350	37700	35800	53	10900	500	23260	50	1	10680000	3839	144.38	2.62	12	0.01	249.00	13732.00	41100	20231108	-12.53	8670	20230314	314.65	37150	-3.23	20240102	35250	1.99	20240102	41100	-12.53	20231108	8670	314.65	20230314	1.42	N	241710	500	53 억		606940	N	N	49	N	00	N
110	20240102	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	36350	50	2	0.14	3251778700	89563	117.27	36050	37150	35250	47150	25450	36300	36307.13	5.68	0	-5267	38100	37200	36350	35450	34600	37650	35900	53	10850	500	23230	50	1	10680000	3882	145.98	2.65	12	0.84	249.00	13732.00	41100	20231108	-11.56	8670	20230314	319.26	37150	-2.15	20240102	35250	3.12	20240102	41100	-11.56	20231108	8670	319.26	20230314	1.42	N	241710	500	53 억		606307	N	N	49	N	00	N
111	20240102	150939	57	100.00	KOSDAQ		화학	N	N	N	N		N	35950	-350	5	-0.96	3004944000	82722	108.31	36050	37150	35250	47150	25450	36300	36325.81	5.68	0	-4406	38100	37200	36350	35450	34600	37650	35900	53	10850	500	23230	50	1	10680000	3839	144.38	2.62	12	0.77	249.00	13732.00	41100	20231108	-12.53	8670	20230314	314.65	37150	-3.23	20240102	35250	1.99	20240102	41100	-12.53	20231108	8670	314.65	20230314	1.42	N	241710	500	53 억		606307	N	N	108	N	00	N
112	20240102	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	36550	250	2	0.69	2283701900	62717	82.12	36050	37150	35250	47150	25450	36300	36412.81	5.68	0	-4940	38100	37200	36350	35450	34600	37650	35900	53	10850	500	23230	50	1	10680000	3904	146.79	2.66	12	0.59	249.00	13732.00	41100	20231108	-11.07	8670	20230314	321.57	37150	-1.62	20240102	35250	3.69	20240102	41100	-11.07	20231108	8670	321.57	20230314	1.42	N	241710	500	53 억		606307	N	N	108	N	00	N
113	20240102	130935	57	100.00	KOSDAQ		화학	N	N	N	N		N	37000	700	2	1.93	1942365850	53456	69.99	36050	37150	35250	47150	25450	36300	36335.79	5.68	0	-2671	38100	37200	36350	35450	34600	37650	35900	53	10850	500	23230	50	1	10680000	3952	148.59	2.69	12	0.50	249.00	13732.00	41100	20231108	-9.98	8670	20230314	326.76	37150	-0.40	20240102	35250	4.96	20240102	41100	-9.98	20231108	8670	326.76	20230314	1.42	N	241710	500	53 억		606307	N	N	108	N	00	N
114	20240102	120933	57	100.00	KOSDAQ		화학	N	N	N	N		N	36850	550	2	1.52	1441075300	39907	52.25	36050	37150	35250	47150	25450	36300	36110.84	5.68	0	-5911	38100	37200	36350	35450	34600	37650	35900	53	10850	500	23230	50	1	10680000	3936	147.99	2.68	12	0.37	249.00	13732.00	41100	20231108	-10.34	8670	20230314	325.03	37150	-0.81	20240102	35250	4.54	20240102	41100	-10.34	20231108	8670	325.03	20230314	1.42	N	241710	500	53 억		606307	N	N	108	N	00	N
115	20240102	110933	57	100.00	KOSDAQ		화학	N	N	N	N		N	36100	-200	5	-0.55	819560750	22989	30.10	36050	36200	35250	47150	25450	36300	35650.10	5.68	0	-11528	38100	37200	36350	35450	34600	37650	35900	53	10850	500	23230	50	1	10680000	3855	144.98	2.63	12	0.22	249.00	13732.00	41100	20231108	-12.17	8670	20230314	316.38	36200	-0.28	20240102	35250	2.41	20240102	41100	-12.17	20231108	8670	316.38	20230314	1.42	N	241710	500	53 억		606307	N	N	108	N	00	N
116	20240102	100925	57	100.00	KOSDAQ		화학	N	N	N	N		N	35850	-450	5	-1.24	126508400	3520	4.61	36050	36200	35800	47150	25450	36300	35939.78	5.68	0	-1727	38100	37200	36350	35450	34600	37650	35900	53	10850	500	23230	50	1	10680000	3829	143.98	2.61	12	0.03	249.00	13732.00	41100	20231108	-12.77	8670	20230314	313.49	36200	-0.97	20240102	35800	0.14	20240102	41100	-12.77	20231108	8670	313.49	20230314	1.42	N	241710	500	53 억		606307	N	N	108	N	00	N
117	20240102	090913	57	100.00	KOSDAQ		화학	N	N	N	N		N	36300	0	3	0.00	0	0	0.00	0	0	0	47150	25450	36300	0.00	5.68	0	0	38100	37200	36350	35450	34600	37650	35900	53	10850	500	23230	50	1	10680000	3877	145.78	2.64	12	0.00	249.00	13732.00	41100	20231108	-11.68	8670	20230314	318.69	0	0.00	0	0	0.00	0	41100	-11.68	20231108	8670	318.69	20230314	1.42	N	241710	500	53 억		606307	N	N	108	N	00	N