KissMeData/007770/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	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16120	380	2	2.41	374242340	23417	10.74	15630	16170	15620	20450	11020	15740	15981.65	2.25	0	10383	18946	17342	16496	14892	14046	16920	14470	18	4710	500	9440	10	1	3510000	566	13.03	0.48	12	0.67	1237.00	33661.00	31250	20230503	-48.42	15560	20240118	3.60	18100	-10.94	20240122	15560	3.60	20240118	31250	-48.42	20230503	15560	3.60	20240118	2.82	N	007770	500	17 억		79119	N	N	0	N	00	N
3	20240123	110231	57	100.00	KOSDAQ		화학	N	N	N	N		N	16010	270	2	1.72	283849840	17792	8.16	15630	16150	15620	20450	11020	15740	15953.79	2.25	0	7578	18946	17342	16496	14892	14046	16920	14470	18	4710	500	9440	10	1	3510000	562	12.94	0.48	12	0.51	1237.00	33661.00	31250	20230503	-48.77	15560	20240118	2.89	18100	-11.55	20240122	15560	2.89	20240118	31250	-48.77	20230503	15560	2.89	20240118	2.82	N	007770	500	17 억		79119	N	N	0	N	00	N
4	20240123	100231	57	100.00	KOSDAQ		화학	N	N	N	N		N	15990	250	2	1.59	168663460	10625	4.87	15630	16060	15620	20450	11020	15740	15874.21	2.25	0	4220	18946	17342	16496	14892	14046	16920	14470	18	4710	500	9440	10	1	3510000	561	12.93	0.48	12	0.30	1237.00	33661.00	31250	20230503	-48.83	15560	20240118	2.76	18100	-11.66	20240122	15560	2.76	20240118	31250	-48.83	20230503	15560	2.76	20240118	2.82	N	007770	500	17 억		79119	N	N	0	N	00	N
5	20240123	090231	57	100.00	KOSDAQ		화학	N	N	N	N		N	15620	-120	5	-0.76	33332130	2131	0.98	15630	15700	15620	20450	11020	15740	15641.54	2.25	0	-9	18946	17342	16496	14892	14046	16920	14470	18	4710	500	9440	10	1	3510000	548	12.63	0.46	12	0.06	1237.00	33661.00	31250	20230503	-50.02	15560	20240118	0.39	18100	-13.70	20240122	15560	0.39	20240118	31250	-50.02	20230503	15560	0.39	20240118	2.82	N	007770	500	17 억		79119	N	N	0	N	00	N
6	20240119	160229	57	100.00	KOSDAQ		화학	N	N	N	N		N	16090	420	2	2.68	165250850	10377	107.99	15680	16170	15680	20350	10970	15670	15922.94	2.37	0	1405	16050	15860	15710	15520	15370	15785	15445	18	4680	500	9400	10	1	3510000	565	13.01	0.48	12	0.30	1237.00	33661.00	31250	20230503	-48.51	15560	20240118	3.41	16700	-3.65	20240103	15560	3.41	20240118	31250	-48.51	20230503	15560	3.41	20240118	2.96	N	007770	500	17 억		83060	N	N	0	N	00	N
7	20240119	150230	57	100.00	KOSDAQ		화학	N	N	N	N		N	15960	290	2	1.85	121922390	7679	79.91	15680	16170	15680	20350	10970	15670	15877.38	2.37	0	1751	16050	15860	15710	15520	15370	15785	15445	18	4680	500	9400	10	1	3510000	560	12.90	0.47	12	0.22	1237.00	33661.00	31250	20230503	-48.93	15560	20240118	2.57	16700	-4.43	20240103	15560	2.57	20240118	31250	-48.93	20230503	15560	2.57	20240118	2.96	N	007770	500	17 억		83060	N	N	0	N	00	N
8	20240119	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	15750	80	2	0.51	95764170	6020	62.65	15680	16170	15680	20350	10970	15670	15907.67	2.37	0	1651	16050	15860	15710	15520	15370	15785	15445	18	4680	500	9400	10	1	3510000	553	12.73	0.47	12	0.17	1237.00	33661.00	31250	20230503	-49.60	15560	20240118	1.22	16700	-5.69	20240103	15560	1.22	20240118	31250	-49.60	20230503	15560	1.22	20240118	2.96	N	007770	500	17 억		83060	N	N	0	N	00	N
9	20240119	130230	57	100.00	KOSDAQ		화학	N	N	N	N		N	15860	190	2	1.21	92252300	5798	60.34	15680	16170	15680	20350	10970	15670	15911.06	2.37	0	1786	16050	15860	15710	15520	15370	15785	15445	18	4680	500	9400	10	1	3510000	557	12.82	0.47	12	0.17	1237.00	33661.00	31250	20230503	-49.25	15560	20240118	1.93	16700	-5.03	20240103	15560	1.93	20240118	31250	-49.25	20230503	15560	1.93	20240118	2.96	N	007770	500	17 억		83060	N	N	0	N	00	N
10	20240119	120231	57	100.00	KOSDAQ		화학	N	N	N	N		N	15920	250	2	1.60	73508800	4618	48.06	15680	16170	15680	20350	10970	15670	15917.89	2.37	0	2027	16050	15860	15710	15520	15370	15785	15445	18	4680	500	9400	10	1	3510000	559	12.87	0.47	12	0.13	1237.00	33661.00	31250	20230503	-49.06	15560	20240118	2.31	16700	-4.67	20240103	15560	2.31	20240118	31250	-49.06	20230503	15560	2.31	20240118	2.96	N	007770	500	17 억		83060	N	N	0	N	00	N
11	20240119	110230	57	100.00	KOSDAQ		화학	N	N	N	N		N	15990	320	2	2.04	67609080	4248	44.21	15680	16170	15680	20350	10970	15670	15915.51	2.37	0	2097	16050	15860	15710	15520	15370	15785	15445	18	4680	500	9400	10	1	3510000	561	12.93	0.48	12	0.12	1237.00	33661.00	31250	20230503	-48.83	15560	20240118	2.76	16700	-4.25	20240103	15560	2.76	20240118	31250	-48.83	20230503	15560	2.76	20240118	2.96	N	007770	500	17 억		83060	N	N	0	N	00	N
12	20240119	100233	57	100.00	KOSDAQ		화학	N	N	N	N		N	16070	400	2	2.55	55576430	3494	36.36	15680	16170	15680	20350	10970	15670	15906.25	2.37	0	1782	16050	15860	15710	15520	15370	15785	15445	18	4680	500	9400	10	1	3510000	564	12.99	0.48	12	0.10	1237.00	33661.00	31250	20230503	-48.58	15560	20240118	3.28	16700	-3.77	20240103	15560	3.28	20240118	31250	-48.58	20230503	15560	3.28	20240118	2.96	N	007770	500	17 억		83060	N	N	0	N	00	N
13	20240119	090230	57	100.00	KOSDAQ		화학	N	N	N	N		N	15900	230	2	1.47	5415610	344	3.58	15680	15900	15680	20350	10970	15670	15743.05	2.37	0	-71	16050	15860	15710	15520	15370	15785	15445	18	4680	500	9400	10	1	3510000	558	12.85	0.47	12	0.01	1237.00	33661.00	31250	20230503	-49.12	15560	20240118	2.19	16700	-4.79	20240103	15560	2.19	20240118	31250	-49.12	20230503	15560	2.19	20240118	2.96	N	007770	500	17 억		83060	N	N	0	N	00	N
14	20240118	160229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15670	60	2	0.38	150465750	9606	43.51	15900	15900	15560	20250	10930	15610	15663.73	2.36	0	-5	16490	16050	15810	15370	15130	15930	15250	18	4640	500	9360	10	1	3510000	550	12.67	0.47	12	0.27	1237.00	33661.00	31250	20230503	-49.86	15560	20240118	0.71	16700	-6.17	20240103	15560	0.71	20240118	31250	-49.86	20230503	15560	0.71	20240118	2.99	N	007770	500	17 억		82945	N	N	0	N	00	N
15	20240118	150228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15620	10	2	0.06	138562400	8844	40.06	15900	15900	15560	20250	10930	15610	15667.39	2.36	0	34	16490	16050	15810	15370	15130	15930	15250	18	4640	500	9360	10	1	3510000	548	12.63	0.46	12	0.25	1237.00	33661.00	31250	20230503	-50.02	15560	20240118	0.39	16700	-6.47	20240103	15560	0.39	20240118	31250	-50.02	20230503	15560	0.39	20240118	2.99	N	007770	500	17 억		82945	N	N	0	N	00	N
16	20240118	140230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15560	-50	5	-0.32	103499050	6596	29.88	15900	15900	15560	20250	10930	15610	15691.18	2.36	0	-856	16490	16050	15810	15370	15130	15930	15250	18	4640	500	9360	10	1	3510000	546	12.58	0.46	12	0.19	1237.00	33661.00	31250	20230503	-50.21	15560	20240118	0.00	16700	-6.83	20240103	15560	0.00	20240118	31250	-50.21	20230503	15560	0.00	20240118	2.99	N	007770	500	17 억		82945	N	N	0	N	00	N
17	20240118	130229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15700	90	2	0.58	72738740	4627	20.96	15900	15900	15570	20250	10930	15610	15720.50	2.36	0	-450	16490	16050	15810	15370	15130	15930	15250	18	4640	500	9360	10	1	3510000	551	12.69	0.47	12	0.13	1237.00	33661.00	31250	20230503	-49.76	15570	20240118	0.83	16700	-5.99	20240103	15570	0.83	20240118	31250	-49.76	20230503	15570	0.83	20240118	2.99	N	007770	500	17 억		82945	N	N	0	N	00	N
18	20240118	120230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15700	90	2	0.58	58120830	3696	16.74	15900	15900	15570	20250	10930	15610	15725.33	2.36	0	-578	16490	16050	15810	15370	15130	15930	15250	18	4640	500	9360	10	1	3510000	551	12.69	0.47	12	0.11	1237.00	33661.00	31250	20230503	-49.76	15570	20240118	0.83	16700	-5.99	20240103	15570	0.83	20240118	31250	-49.76	20230503	15570	0.83	20240118	2.99	N	007770	500	17 억		82945	N	N	0	N	00	N
19	20240118	110230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15740	130	2	0.83	36342400	2313	10.48	15900	15900	15570	20250	10930	15610	15712.24	2.36	0	-535	16490	16050	15810	15370	15130	15930	15250	18	4640	500	9360	10	1	3510000	552	12.72	0.47	12	0.07	1237.00	33661.00	31250	20230503	-49.63	15570	20240118	1.09	16700	-5.75	20240103	15570	1.09	20240118	31250	-49.63	20230503	15570	1.09	20240118	2.99	N	007770	500	17 억		82945	N	N	0	N	00	N
20	20240118	100230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15670	60	2	0.38	32658200	2079	9.42	15900	15900	15570	20250	10930	15610	15708.61	2.36	0	-412	16490	16050	15810	15370	15130	15930	15250	18	4640	500	9360	10	1	3510000	550	12.67	0.47	12	0.06	1237.00	33661.00	31250	20230503	-49.86	15570	20240118	0.64	16700	-6.17	20240103	15570	0.64	20240118	31250	-49.86	20230503	15570	0.64	20240118	2.99	N	007770	500	17 억		82945	N	N	0	N	00	N
21	20240118	090228	57	100.00	KOSDAQ		화학	N	N	N	N		N	15700	90	2	0.58	7026350	442	2.00	15900	15900	15700	20250	10930	15610	15896.72	2.36	0	-404	16490	16050	15810	15370	15130	15930	15250	18	4640	500	9360	10	1	3510000	551	12.69	0.47	12	0.01	1237.00	33661.00	31250	20230503	-49.76	15570	20240117	0.83	16700	-5.99	20240103	15570	0.83	20240117	31250	-49.76	20230503	15570	0.83	20240117	2.99	N	007770	500	17 억		82945	N	N	0	N	00	N
22	20240117	160228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15610	-390	5	-2.44	345316620	21975	211.07	15940	16250	15570	20800	11200	16000	15714.08	2.46	0	-3511	16266	16132	16036	15902	15806	16200	15970	18	4800	500	9600	10	1	3510000	548	12.62	0.46	12	0.63	1237.00	33661.00	31250	20230503	-50.05	15570	20240117	0.26	16700	-6.53	20240103	15570	0.26	20240117	31250	-50.05	20230503	15570	0.26	20240117	2.97	N	007770	500	17 억		86456	N	N	0	N	00	N
23	20240117	150230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15620	-380	5	-2.38	319927480	20349	195.46	15940	16250	15570	20800	11200	16000	15722.02	2.46	0	-3403	16266	16132	16036	15902	15806	16200	15970	18	4800	500	9600	10	1	3510000	548	12.63	0.46	12	0.58	1237.00	33661.00	31250	20230503	-50.02	15570	20240117	0.32	16700	-6.47	20240103	15570	0.32	20240117	31250	-50.02	20230503	15570	0.32	20240117	2.97	N	007770	500	17 억		86456	N	N	0	N	00	N
24	20240117	140228	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15650	-350	5	-2.19	282595110	17959	172.50	15940	16250	15570	20800	11200	16000	15735.57	2.46	0	-3503	16266	16132	16036	15902	15806	16200	15970	18	4800	500	9600	10	1	3510000	549	12.65	0.46	12	0.51	1237.00	33661.00	31250	20230503	-49.92	15570	20240117	0.51	16700	-6.29	20240103	15570	0.51	20240117	31250	-49.92	20230503	15570	0.51	20240117	2.97	N	007770	500	17 억		86456	N	N	0	N	00	N
25	20240117	130229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15630	-370	5	-2.31	262157310	16651	159.94	15940	16250	15570	20800	11200	16000	15744.24	2.46	0	-3005	16266	16132	16036	15902	15806	16200	15970	18	4800	500	9600	10	1	3510000	549	12.64	0.46	12	0.47	1237.00	33661.00	31250	20230503	-49.98	15570	20240117	0.39	16700	-6.41	20240103	15570	0.39	20240117	31250	-49.98	20230503	15570	0.39	20240117	2.97	N	007770	500	17 억		86456	N	N	0	N	00	N
26	20240117	120230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15710	-290	5	-1.81	218339560	13855	133.08	15940	16250	15570	20800	11200	16000	15758.90	2.46	0	-2651	16266	16132	16036	15902	15806	16200	15970	18	4800	500	9600	10	1	3510000	551	12.70	0.47	12	0.39	1237.00	33661.00	31250	20230503	-49.73	15570	20240117	0.90	16700	-5.93	20240103	15570	0.90	20240117	31250	-49.73	20230503	15570	0.90	20240117	2.97	N	007770	500	17 억		86456	N	N	0	N	00	N
27	20240117	110230	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15720	-280	5	-1.75	210661370	13367	128.39	15940	16250	15570	20800	11200	16000	15759.81	2.46	0	-2450	16266	16132	16036	15902	15806	16200	15970	18	4800	500	9600	10	1	3510000	552	12.71	0.47	12	0.38	1237.00	33661.00	31250	20230503	-49.70	15570	20240117	0.96	16700	-5.87	20240103	15570	0.96	20240117	31250	-49.70	20230503	15570	0.96	20240117	2.97	N	007770	500	17 억		86456	N	N	0	N	00	N
28	20240117	100229	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15580	-420	5	-2.62	162521780	10287	98.81	15940	16250	15570	20800	11200	16000	15798.75	2.46	0	-2499	16266	16132	16036	15902	15806	16200	15970	18	4800	500	9600	10	1	3510000	547	12.59	0.46	12	0.29	1237.00	33661.00	31250	20230503	-50.14	15570	20240117	0.06	16700	-6.71	20240103	15570	0.06	20240117	31250	-50.14	20230503	15570	0.06	20240117	2.97	N	007770	500	17 억		86456	N	N	0	N	00	N
29	20240117	090229	57	100.00	KOSDAQ		화학	N	N	N	N		N	15940	-60	5	-0.38	2008440	126	1.21	15940	15940	15940	20800	11200	16000	15940.00	2.46	0	-16	16266	16132	16036	15902	15806	16200	15970	18	4800	500	9600	10	1	3510000	559	12.89	0.47	12	0.00	1237.00	33661.00	31250	20230503	-48.99	15840	20231214	0.63	16700	-4.55	20240103	15940	0.00	20240117	31250	-48.99	20230503	15840	0.63	20231214	2.97	N	007770	500	17 억		86456	N	N	0	N	00	N
30	20240116	160228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16000	-150	5	-0.93	164839970	10295	96.37	15990	16170	15940	20950	11310	16150	16011.65	2.43	0	1138	16396	16272	16146	16022	15896	16335	16085	18	4800	500	9690	10	1	3510000	562	12.93	0.48	12	0.29	1237.00	33661.00	31250	20230503	-48.80	15840	20231214	1.01	16700	-4.19	20240103	15940	0.38	20240116	31250	-48.80	20230503	15840	1.01	20231214	3.02	N	007770	500	17 억		85398	N	N	0	N	00	N
31	20240116	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	15970	-180	5	-1.11	146422790	9142	85.58	15990	16170	15940	20950	11310	16150	16016.49	2.43	0	1160	16396	16272	16146	16022	15896	16335	16085	18	4800	500	9690	10	1	3510000	561	12.91	0.47	12	0.26	1237.00	33661.00	31250	20230503	-48.90	15840	20231214	0.82	16700	-4.37	20240103	15940	0.19	20240116	31250	-48.90	20230503	15840	0.82	20231214	3.02	N	007770	500	17 억		85398	N	N	0	N	00	N
32	20240116	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	16050	-100	5	-0.62	137594840	8590	80.41	15990	16170	15940	20950	11310	16150	16018.03	2.43	0	1236	16396	16272	16146	16022	15896	16335	16085	18	4800	500	9690	10	1	3510000	563	12.97	0.48	12	0.24	1237.00	33661.00	31250	20230503	-48.64	15840	20231214	1.33	16700	-3.89	20240103	15940	0.69	20240116	31250	-48.64	20230503	15840	1.33	20231214	3.02	N	007770	500	17 억		85398	N	N	0	N	00	N
33	20240116	130229	57	100.00	KOSDAQ		화학	N	N	N	N		N	16050	-100	5	-0.62	136249730	8506	79.62	15990	16170	15940	20950	11310	16150	16018.07	2.43	0	1169	16396	16272	16146	16022	15896	16335	16085	18	4800	500	9690	10	1	3510000	563	12.97	0.48	12	0.24	1237.00	33661.00	31250	20230503	-48.64	15840	20231214	1.33	16700	-3.89	20240103	15940	0.69	20240116	31250	-48.64	20230503	15840	1.33	20231214	3.02	N	007770	500	17 억		85398	N	N	0	N	00	N
34	20240116	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16040	-110	5	-0.68	60996400	3797	35.54	15990	16170	15980	20950	11310	16150	16064.37	2.43	0	83	16396	16272	16146	16022	15896	16335	16085	18	4800	500	9690	10	1	3510000	563	12.97	0.48	12	0.11	1237.00	33661.00	31250	20230503	-48.67	15840	20231214	1.26	16700	-3.95	20240103	15980	0.38	20240116	31250	-48.67	20230503	15840	1.26	20231214	3.02	N	007770	500	17 억		85398	N	N	0	N	00	N
35	20240116	110228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16050	-100	5	-0.62	51162170	3185	29.81	15990	16170	15980	20950	11310	16150	16063.48	2.43	0	50	16396	16272	16146	16022	15896	16335	16085	18	4800	500	9690	10	1	3510000	563	12.97	0.48	12	0.09	1237.00	33661.00	31250	20230503	-48.64	15840	20231214	1.33	16700	-3.89	20240103	15980	0.44	20240116	31250	-48.64	20230503	15840	1.33	20231214	3.02	N	007770	500	17 억		85398	N	N	0	N	00	N
36	20240116	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16000	-150	5	-0.93	43528090	2708	25.35	15990	16170	15980	20950	11310	16150	16073.89	2.43	0	50	16396	16272	16146	16022	15896	16335	16085	18	4800	500	9690	10	1	3510000	562	12.93	0.48	12	0.08	1237.00	33661.00	31250	20230503	-48.80	15840	20231214	1.01	16700	-4.19	20240103	15980	0.13	20240116	31250	-48.80	20230503	15840	1.01	20231214	3.02	N	007770	500	17 억		85398	N	N	0	N	00	N
37	20240116	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	15980	-170	5	-1.05	13001590	813	7.61	15990	16020	15980	20950	11310	16150	15992.12	2.43	0	-16	16396	16272	16146	16022	15896	16335	16085	18	4800	500	9690	10	1	3510000	561	12.92	0.47	12	0.02	1237.00	33661.00	31250	20230503	-48.86	15840	20231214	0.88	16700	-4.31	20240103	15980	0.00	20240116	31250	-48.86	20230503	15840	0.88	20231214	3.02	N	007770	500	17 억		85398	N	N	0	N	00	N
38	20240115	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16150	-20	5	-0.12	171431380	10661	82.47	16070	16270	16020	21000	11320	16170	16079.84	2.43	0	134	16543	16356	16233	16046	15923	16295	15985	18	4830	500	9700	10	1	3510000	567	13.06	0.48	12	0.30	1237.00	33661.00	31250	20230503	-48.32	15840	20231214	1.96	16700	-3.29	20240103	16020	0.81	20240115	31250	-48.32	20230503	15840	1.96	20231214	3.02	N	007770	500	17 억		85264	N	N	0	N	00	N
39	20240115	150229	57	100.00	KOSDAQ		화학	N	N	N	N		N	16220	50	2	0.31	163333530	10160	78.60	16070	16270	16020	21000	11320	16170	16076.13	2.43	0	245	16543	16356	16233	16046	15923	16295	15985	18	4830	500	9700	10	1	3510000	569	13.11	0.48	12	0.29	1237.00	33661.00	31250	20230503	-48.10	15840	20231214	2.40	16700	-2.87	20240103	16020	1.25	20240115	31250	-48.10	20230503	15840	2.40	20231214	3.02	N	007770	500	17 억		85264	N	N	0	N	00	N
40	20240115	140229	57	100.00	KOSDAQ		화학	N	N	N	N		N	16060	-110	5	-0.68	148981010	9272	71.73	16070	16220	16020	21000	11320	16170	16067.84	2.43	0	-326	16543	16356	16233	16046	15923	16295	15985	18	4830	500	9700	10	1	3510000	564	12.98	0.48	12	0.26	1237.00	33661.00	31250	20230503	-48.61	15840	20231214	1.39	16700	-3.83	20240103	16020	0.25	20240115	31250	-48.61	20230503	15840	1.39	20231214	3.02	N	007770	500	17 억		85264	N	N	0	N	00	N
41	20240115	130227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	-10	5	-0.06	110180340	6856	53.04	16070	16220	16020	21000	11320	16170	16070.64	2.43	0	-795	16543	16356	16233	16046	15923	16295	15985	18	4830	500	9700	10	1	3510000	567	13.06	0.48	12	0.20	1237.00	33661.00	31250	20230503	-48.29	15840	20231214	2.02	16700	-3.23	20240103	16020	0.87	20240115	31250	-48.29	20230503	15840	2.02	20231214	3.02	N	007770	500	17 억		85264	N	N	0	N	00	N
42	20240115	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16050	-120	5	-0.74	100415220	6248	48.33	16070	16220	16020	21000	11320	16170	16071.58	2.43	0	-871	16543	16356	16233	16046	15923	16295	15985	18	4830	500	9700	10	1	3510000	563	12.97	0.48	12	0.18	1237.00	33661.00	31250	20230503	-48.64	15840	20231214	1.33	16700	-3.89	20240103	16020	0.19	20240115	31250	-48.64	20230503	15840	1.33	20231214	3.02	N	007770	500	17 억		85264	N	N	0	N	00	N
43	20240115	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16040	-130	5	-0.80	75666930	4705	36.40	16070	16220	16030	21000	11320	16170	16082.24	2.43	0	-1150	16543	16356	16233	16046	15923	16295	15985	18	4830	500	9700	10	1	3510000	563	12.97	0.48	12	0.13	1237.00	33661.00	31250	20230503	-48.67	15840	20231214	1.26	16700	-3.95	20240103	16030	0.06	20240115	31250	-48.67	20230503	15840	1.26	20231214	3.02	N	007770	500	17 억		85264	N	N	0	N	00	N
44	20240115	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	30	2	0.19	19719380	1227	9.49	16070	16220	16030	21000	11320	16170	16071.21	2.43	0	-96	16543	16356	16233	16046	15923	16295	15985	18	4830	500	9700	10	1	3510000	569	13.10	0.48	12	0.03	1237.00	33661.00	31250	20230503	-48.16	15840	20231214	2.27	16700	-2.99	20240103	16030	1.06	20240115	31250	-48.16	20230503	15840	2.27	20231214	3.02	N	007770	500	17 억		85264	N	N	0	N	00	N
45	20240115	090228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16100	-70	5	-0.43	3056780	190	1.47	16070	16170	16070	21000	11320	16170	16088.32	2.43	0	-68	16543	16356	16233	16046	15923	16295	15985	18	4830	500	9700	10	1	3510000	565	13.02	0.48	12	0.01	1237.00	33661.00	31250	20230503	-48.48	15840	20231214	1.64	16700	-3.59	20240103	16070	0.19	20240115	31250	-48.48	20230503	15840	1.64	20231214	3.02	N	007770	500	17 억		85264	N	N	0	N	00	N
46	20240112	160227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16170	-80	5	-0.49	208581670	12905	158.27	16420	16420	16110	21100	11380	16250	16162.85	2.53	0	-3421	16436	16342	16246	16152	16056	16390	16200	18	4850	500	9750	10	1	3510000	568	13.07	0.48	12	0.37	1237.00	33661.00	31250	20230503	-48.26	15840	20231214	2.08	16700	-3.17	20240103	16110	0.37	20240112	31250	-48.26	20230503	15840	2.08	20231214	2.98	N	007770	500	17 억		88684	N	N	0	N	00	N
47	20240112	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16110	-140	5	-0.86	198892930	12304	150.90	16420	16420	16110	21100	11380	16250	16164.90	2.53	0	-3395	16436	16342	16246	16152	16056	16390	16200	18	4850	500	9750	10	1	3510000	565	13.02	0.48	12	0.35	1237.00	33661.00	31250	20230503	-48.45	15840	20231214	1.70	16700	-3.53	20240103	16110	0.00	20240112	31250	-48.45	20230503	15840	1.70	20231214	2.98	N	007770	500	17 억		88684	N	N	0	N	00	N
48	20240112	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16130	-120	5	-0.74	160201540	9903	121.45	16420	16420	16110	21100	11380	16250	16177.07	2.53	0	-3125	16436	16342	16246	16152	16056	16390	16200	18	4850	500	9750	10	1	3510000	566	13.04	0.48	12	0.28	1237.00	33661.00	31250	20230503	-48.38	15840	20231214	1.83	16700	-3.41	20240103	16110	0.12	20240112	31250	-48.38	20230503	15840	1.83	20231214	2.98	N	007770	500	17 억		88684	N	N	0	N	00	N
49	20240112	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	-90	5	-0.55	120557140	7445	91.30	16420	16420	16120	21100	11380	16250	16193.03	2.53	0	-2889	16436	16342	16246	16152	16056	16390	16200	18	4850	500	9750	10	1	3510000	567	13.06	0.48	12	0.21	1237.00	33661.00	31250	20230503	-48.29	15840	20231214	2.02	16700	-3.23	20240103	16120	0.25	20240112	31250	-48.29	20230503	15840	2.02	20231214	2.98	N	007770	500	17 억		88684	N	N	0	N	00	N
50	20240112	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16130	-120	5	-0.74	119211860	7362	90.29	16420	16420	16120	21100	11380	16250	16192.86	2.53	0	-2828	16436	16342	16246	16152	16056	16390	16200	18	4850	500	9750	10	1	3510000	566	13.04	0.48	12	0.21	1237.00	33661.00	31250	20230503	-48.38	15840	20231214	1.83	16700	-3.41	20240103	16120	0.06	20240112	31250	-48.38	20230503	15840	1.83	20231214	2.98	N	007770	500	17 억		88684	N	N	0	N	00	N
51	20240112	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16240	-10	5	-0.06	60003060	3699	45.36	16420	16420	16160	21100	11380	16250	16221.43	2.53	0	-3039	16436	16342	16246	16152	16056	16390	16200	18	4850	500	9750	10	1	3510000	570	13.13	0.48	12	0.11	1237.00	33661.00	31250	20230503	-48.03	15840	20231214	2.53	16700	-2.75	20240103	16130	0.68	20240109	31250	-48.03	20230503	15840	2.53	20231214	2.98	N	007770	500	17 억		88684	N	N	0	N	00	N
52	20240112	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	-90	5	-0.55	59598350	3674	45.06	16420	16420	16160	21100	11380	16250	16221.65	2.53	0	-3024	16436	16342	16246	16152	16056	16390	16200	18	4850	500	9750	10	1	3510000	567	13.06	0.48	12	0.10	1237.00	33661.00	31250	20230503	-48.29	15840	20231214	2.02	16700	-3.23	20240103	16130	0.19	20240109	31250	-48.29	20230503	15840	2.02	20231214	2.98	N	007770	500	17 억		88684	N	N	0	N	00	N
53	20240112	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	140	2	0.86	1871780	114	1.40	16420	16420	16390	21100	11380	16250	16419.12	2.53	0	-17	16436	16342	16246	16152	16056	16390	16200	18	4850	500	9750	10	1	3510000	575	13.25	0.49	12	0.00	1237.00	33661.00	31250	20230503	-47.55	15840	20231214	3.47	16700	-1.86	20240103	16130	1.61	20240109	31250	-47.55	20230503	15840	3.47	20231214	2.98	N	007770	500	17 억		88684	N	N	0	N	00	N
54	20240111	160226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	60	2	0.37	131914760	8149	72.61	16190	16340	16150	21000	11340	16190	16187.85	2.54	0	-620	16783	16486	16323	16026	15863	16635	16175	18	4810	500	9710	10	1	3510000	570	13.14	0.48	12	0.23	1237.00	33661.00	31250	20230503	-48.00	15840	20231214	2.59	16700	-2.69	20240103	16130	0.74	20240109	31250	-48.00	20230503	15840	2.59	20231214	2.96	N	007770	500	17 억		89304	N	N	0	N	00	N
55	20240111	150228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16240	50	2	0.31	124670240	7703	68.64	16190	16340	16150	21000	11340	16190	16184.63	2.54	0	-686	16783	16486	16323	16026	15863	16635	16175	18	4810	500	9710	10	1	3510000	570	13.13	0.48	12	0.22	1237.00	33661.00	31250	20230503	-48.03	15840	20231214	2.53	16700	-2.75	20240103	16130	0.68	20240109	31250	-48.03	20230503	15840	2.53	20231214	2.96	N	007770	500	17 억		89304	N	N	0	N	00	N
56	20240111	140227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16240	50	2	0.31	105833350	6542	58.29	16190	16340	16150	21000	11340	16190	16177.52	2.54	0	-758	16783	16486	16323	16026	15863	16635	16175	18	4810	500	9710	10	1	3510000	570	13.13	0.48	12	0.19	1237.00	33661.00	31250	20230503	-48.03	15840	20231214	2.53	16700	-2.75	20240103	16130	0.68	20240109	31250	-48.03	20230503	15840	2.53	20231214	2.96	N	007770	500	17 억		89304	N	N	0	N	00	N
57	20240111	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	10	2	0.06	85535330	5287	47.11	16190	16340	16150	21000	11340	16190	16178.42	2.54	0	-633	16783	16486	16323	16026	15863	16635	16175	18	4810	500	9710	10	1	3510000	569	13.10	0.48	12	0.15	1237.00	33661.00	31250	20230503	-48.16	15840	20231214	2.27	16700	-2.99	20240103	16130	0.43	20240109	31250	-48.16	20230503	15840	2.27	20231214	2.96	N	007770	500	17 억		89304	N	N	0	N	00	N
58	20240111	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	10	2	0.06	77608730	4797	42.74	16190	16340	16150	21000	11340	16190	16178.60	2.54	0	-454	16783	16486	16323	16026	15863	16635	16175	18	4810	500	9710	10	1	3510000	569	13.10	0.48	12	0.14	1237.00	33661.00	31250	20230503	-48.16	15840	20231214	2.27	16700	-2.99	20240103	16130	0.43	20240109	31250	-48.16	20230503	15840	2.27	20231214	2.96	N	007770	500	17 억		89304	N	N	0	N	00	N
59	20240111	110227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	-30	5	-0.19	67832970	4192	37.35	16190	16340	16160	21000	11340	16190	16181.53	2.54	0	-446	16783	16486	16323	16026	15863	16635	16175	18	4810	500	9710	10	1	3510000	567	13.06	0.48	12	0.12	1237.00	33661.00	31250	20230503	-48.29	15840	20231214	2.02	16700	-3.23	20240103	16130	0.19	20240109	31250	-48.29	20230503	15840	2.02	20231214	2.96	N	007770	500	17 억		89304	N	N	0	N	00	N
60	20240111	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16180	-10	5	-0.06	34696760	2143	19.09	16190	16340	16180	21000	11340	16190	16190.74	2.54	0	429	16783	16486	16323	16026	15863	16635	16175	18	4810	500	9710	10	1	3510000	568	13.08	0.48	12	0.06	1237.00	33661.00	31250	20230503	-48.22	15840	20231214	2.15	16700	-3.11	20240103	16130	0.31	20240109	31250	-48.22	20230503	15840	2.15	20231214	2.96	N	007770	500	17 억		89304	N	N	0	N	00	N
61	20240111	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16190	0	3	0.00	4241780	262	2.33	16190	16190	16190	21000	11340	16190	16190.00	2.54	0	-34	16783	16486	16323	16026	15863	16635	16175	18	4810	500	9710	10	1	3510000	568	13.09	0.48	12	0.01	1237.00	33661.00	31250	20230503	-48.19	15840	20231214	2.21	16700	-3.05	20240103	16130	0.37	20240109	31250	-48.19	20230503	15840	2.21	20231214	2.96	N	007770	500	17 억		89304	N	N	0	N	00	N
62	20240110	160226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16190	-30	5	-0.18	182340890	11200	107.38	16160	16620	16160	21050	11360	16220	16280.44	2.61	0	-2152	16346	16282	16206	16142	16066	16315	16175	18	4830	500	9730	10	1	3510000	568	13.09	0.48	12	0.32	1237.00	33661.00	31250	20230503	-48.19	15840	20231214	2.21	16700	-3.05	20240103	16130	0.37	20240109	31250	-48.19	20230503	15840	2.21	20231214	3.07	N	007770	500	17 억		91534	N	N	0	N	00	N
63	20240110	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16210	-10	5	-0.06	171716140	10544	101.09	16160	16620	16160	21050	11360	16220	16285.67	2.61	0	-2148	16346	16282	16206	16142	16066	16315	16175	18	4830	500	9730	10	1	3510000	569	13.10	0.48	12	0.30	1237.00	33661.00	31250	20230503	-48.13	15840	20231214	2.34	16700	-2.93	20240103	16130	0.50	20240109	31250	-48.13	20230503	15840	2.34	20231214	3.07	N	007770	500	17 억		91534	N	N	0	N	00	N
64	20240110	140226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16210	-10	5	-0.06	129308530	7929	76.02	16160	16620	16160	21050	11360	16220	16308.30	2.61	0	-967	16346	16282	16206	16142	16066	16315	16175	18	4830	500	9730	10	1	3510000	569	13.10	0.48	12	0.23	1237.00	33661.00	31250	20230503	-48.13	15840	20231214	2.34	16700	-2.93	20240103	16130	0.50	20240109	31250	-48.13	20230503	15840	2.34	20231214	3.07	N	007770	500	17 억		91534	N	N	0	N	00	N
65	20240110	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16280	60	2	0.37	124603720	7639	73.24	16160	16620	16160	21050	11360	16220	16311.52	2.61	0	-870	16346	16282	16206	16142	16066	16315	16175	18	4830	500	9730	10	1	3510000	571	13.16	0.48	12	0.22	1237.00	33661.00	31250	20230503	-47.90	15840	20231214	2.78	16700	-2.51	20240103	16130	0.93	20240109	31250	-47.90	20230503	15840	2.78	20231214	3.07	N	007770	500	17 억		91534	N	N	0	N	00	N
66	20240110	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	30	2	0.18	108001650	6617	63.44	16160	16620	16160	21050	11360	16220	16321.85	2.61	0	-706	16346	16282	16206	16142	16066	16315	16175	18	4830	500	9730	10	1	3510000	570	13.14	0.48	12	0.19	1237.00	33661.00	31250	20230503	-48.00	15840	20231214	2.59	16700	-2.69	20240103	16130	0.74	20240109	31250	-48.00	20230503	15840	2.59	20231214	3.07	N	007770	500	17 억		91534	N	N	0	N	00	N
67	20240110	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16290	70	2	0.43	101027130	6188	59.33	16160	16620	16160	21050	11360	16220	16326.30	2.61	0	-559	16346	16282	16206	16142	16066	16315	16175	18	4830	500	9730	10	1	3510000	572	13.17	0.48	12	0.18	1237.00	33661.00	31250	20230503	-47.87	15840	20231214	2.84	16700	-2.46	20240103	16130	0.99	20240109	31250	-47.87	20230503	15840	2.84	20231214	3.07	N	007770	500	17 억		91534	N	N	0	N	00	N
68	20240110	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16330	110	2	0.68	70942240	4347	41.68	16160	16620	16160	21050	11360	16220	16319.82	2.61	0	322	16346	16282	16206	16142	16066	16315	16175	18	4830	500	9730	10	1	3510000	573	13.20	0.49	12	0.12	1237.00	33661.00	31250	20230503	-47.74	15840	20231214	3.09	16700	-2.22	20240103	16130	1.24	20240109	31250	-47.74	20230503	15840	3.09	20231214	3.07	N	007770	500	17 억		91534	N	N	0	N	00	N
69	20240110	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16280	60	2	0.37	16856210	1043	10.00	16160	16280	16160	21050	11360	16220	16161.28	2.61	0	137	16346	16282	16206	16142	16066	16315	16175	18	4830	500	9730	10	1	3510000	571	13.16	0.48	12	0.03	1237.00	33661.00	31250	20230503	-47.90	15840	20231214	2.78	16700	-2.51	20240103	16130	0.93	20240109	31250	-47.90	20230503	15840	2.78	20231214	3.07	N	007770	500	17 억		91534	N	N	0	N	00	N
70	20240109	160225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16220	30	2	0.19	167442500	10331	118.92	16130	16270	16130	21000	11340	16190	16207.93	2.53	0	2614	16483	16336	16243	16096	16003	16290	16050	18	4810	500	9710	10	1	3510000	569	13.11	0.48	12	0.29	1237.00	33661.00	31250	20230503	-48.10	15350	20230103	5.67	16700	-2.87	20240103	16130	0.56	20240109	31250	-48.10	20230503	15840	2.40	20231214	3.02	N	007770	500	17 억		88855	N	N	0	N	00	N
71	20240109	150226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16220	30	2	0.19	158489040	9779	112.57	16130	16270	16130	21000	11340	16190	16207.26	2.53	0	2564	16483	16336	16243	16096	16003	16290	16050	18	4810	500	9710	10	1	3510000	569	13.11	0.48	12	0.28	1237.00	33661.00	31250	20230503	-48.10	15350	20230103	5.67	16700	-2.87	20240103	16130	0.56	20240109	31250	-48.10	20230503	15840	2.40	20231214	3.02	N	007770	500	17 억		88855	N	N	0	N	00	N
72	20240109	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16240	50	2	0.31	142276630	8780	101.07	16130	16270	16130	21000	11340	16190	16204.80	2.53	0	2107	16483	16336	16243	16096	16003	16290	16050	18	4810	500	9710	10	1	3510000	570	13.13	0.48	12	0.25	1237.00	33661.00	31250	20230503	-48.03	15350	20230103	5.80	16700	-2.75	20240103	16130	0.68	20240109	31250	-48.03	20230503	15840	2.53	20231214	3.02	N	007770	500	17 억		88855	N	N	0	N	00	N
73	20240109	130225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16260	70	2	0.43	127223530	7852	90.39	16130	16270	16130	21000	11340	16190	16202.85	2.53	0	1741	16483	16336	16243	16096	16003	16290	16050	18	4810	500	9710	10	1	3510000	571	13.14	0.48	12	0.22	1237.00	33661.00	31250	20230503	-47.97	15350	20230103	5.93	16700	-2.63	20240103	16130	0.81	20240109	31250	-47.97	20230503	15840	2.65	20231214	3.02	N	007770	500	17 억		88855	N	N	0	N	00	N
74	20240109	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	16220	30	2	0.19	74805140	4621	53.19	16130	16270	16130	21000	11340	16190	16188.04	2.53	0	1018	16483	16336	16243	16096	16003	16290	16050	18	4810	500	9710	10	1	3510000	569	13.11	0.48	12	0.13	1237.00	33661.00	31250	20230503	-48.10	15350	20230103	5.67	16700	-2.87	20240103	16130	0.56	20240109	31250	-48.10	20230503	15840	2.40	20231214	3.02	N	007770	500	17 억		88855	N	N	0	N	00	N
75	20240109	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16190	0	3	0.00	70271070	4341	49.97	16130	16270	16130	21000	11340	16190	16187.71	2.53	0	1031	16483	16336	16243	16096	16003	16290	16050	18	4810	500	9710	10	1	3510000	568	13.09	0.48	12	0.12	1237.00	33661.00	31250	20230503	-48.19	15350	20230103	5.47	16700	-3.05	20240103	16130	0.37	20240109	31250	-48.19	20230503	15840	2.21	20231214	3.02	N	007770	500	17 억		88855	N	N	0	N	00	N
76	20240109	100226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16190	0	3	0.00	57997040	3583	41.25	16130	16270	16130	21000	11340	16190	16186.63	2.53	0	970	16483	16336	16243	16096	16003	16290	16050	18	4810	500	9710	10	1	3510000	568	13.09	0.48	12	0.10	1237.00	33661.00	31250	20230503	-48.19	15350	20230103	5.47	16700	-3.05	20240103	16130	0.37	20240109	31250	-48.19	20230503	15840	2.21	20231214	3.02	N	007770	500	17 억		88855	N	N	0	N	00	N
77	20240109	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	60	2	0.37	22478790	1393	16.04	16130	16250	16130	21000	11340	16190	16132.86	2.53	0	-122	16483	16336	16243	16096	16003	16290	16050	18	4810	500	9710	10	1	3510000	570	13.14	0.48	12	0.04	1237.00	33661.00	31250	20230503	-48.00	15350	20230103	5.86	16700	-2.69	20240103	16130	0.74	20240109	31250	-48.00	20230503	15840	2.59	20231214	3.02	N	007770	500	17 억		88855	N	N	0	N	00	N
78	20240108	160226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16190	-60	5	-0.37	134253980	8276	86.42	16250	16390	16150	21100	11380	16250	16222.09	2.53	0	-115	16590	16420	16330	16160	16070	16375	16115	18	4850	500	9750	10	1	3510000	568	13.09	0.48	12	0.24	1237.00	33661.00	31250	20230503	-48.19	15350	20230103	5.47	16700	-3.05	20240103	16150	0.25	20240108	31250	-48.19	20230503	15840	2.21	20231214	3.12	N	007770	500	17 억		88840	N	N	0	N	00	N
79	20240108	150226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16220	-30	5	-0.18	107849930	6645	69.39	16250	16390	16150	21100	11380	16250	16230.24	2.53	0	-646	16590	16420	16330	16160	16070	16375	16115	18	4850	500	9750	10	1	3510000	569	13.11	0.48	12	0.19	1237.00	33661.00	31250	20230503	-48.10	15350	20230103	5.67	16700	-2.87	20240103	16150	0.43	20240108	31250	-48.10	20230503	15840	2.40	20231214	3.12	N	007770	500	17 억		88840	N	N	0	N	00	N
80	20240108	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	-50	5	-0.31	103588670	6382	66.65	16250	16390	16150	21100	11380	16250	16231.38	2.53	0	-839	16590	16420	16330	16160	16070	16375	16115	18	4850	500	9750	10	1	3510000	569	13.10	0.48	12	0.18	1237.00	33661.00	31250	20230503	-48.16	15350	20230103	5.54	16700	-2.99	20240103	16150	0.31	20240108	31250	-48.16	20230503	15840	2.27	20231214	3.12	N	007770	500	17 억		88840	N	N	0	N	00	N
81	20240108	130224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	-90	5	-0.55	93504820	5761	60.16	16250	16390	16150	21100	11380	16250	16230.66	2.53	0	-712	16590	16420	16330	16160	16070	16375	16115	18	4850	500	9750	10	1	3510000	567	13.06	0.48	12	0.16	1237.00	33661.00	31250	20230503	-48.29	15350	20230103	5.28	16700	-3.23	20240103	16150	0.06	20240108	31250	-48.29	20230503	15840	2.02	20231214	3.12	N	007770	500	17 억		88840	N	N	0	N	00	N
82	20240108	120226	57	100.00	KOSDAQ		화학	N	N	N	N		N	16320	70	2	0.43	52818700	3249	33.93	16250	16390	16160	21100	11380	16250	16256.91	2.53	0	-748	16590	16420	16330	16160	16070	16375	16115	18	4850	500	9750	10	1	3510000	573	13.19	0.48	12	0.09	1237.00	33661.00	31250	20230503	-47.78	15350	20230103	6.32	16700	-2.28	20240103	16160	0.99	20240108	31250	-47.78	20230503	15840	3.03	20231214	3.12	N	007770	500	17 억		88840	N	N	0	N	00	N
83	20240108	110225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16260	10	2	0.06	49052950	3018	31.52	16250	16390	16160	21100	11380	16250	16253.46	2.53	0	-710	16590	16420	16330	16160	16070	16375	16115	18	4850	500	9750	10	1	3510000	571	13.14	0.48	12	0.09	1237.00	33661.00	31250	20230503	-47.97	15350	20230103	5.93	16700	-2.63	20240103	16160	0.62	20240108	31250	-47.97	20230503	15840	2.65	20231214	3.12	N	007770	500	17 억		88840	N	N	0	N	00	N
84	20240108	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	-90	5	-0.55	32282370	1987	20.75	16250	16390	16160	21100	11380	16250	16246.79	2.53	0	-750	16590	16420	16330	16160	16070	16375	16115	18	4850	500	9750	10	1	3510000	567	13.06	0.48	12	0.06	1237.00	33661.00	31250	20230503	-48.29	15350	20230103	5.28	16700	-3.23	20240103	16160	0.00	20240108	31250	-48.29	20230503	15840	2.02	20231214	3.12	N	007770	500	17 억		88840	N	N	0	N	00	N
85	20240108	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	0	3	0.00	3916560	241	2.52	16250	16260	16250	21100	11380	16250	16251.29	2.53	0	-148	16590	16420	16330	16160	16070	16375	16115	18	4850	500	9750	10	1	3510000	570	13.14	0.48	12	0.01	1237.00	33661.00	31250	20230503	-48.00	15350	20230103	5.86	16700	-2.69	20240103	16240	0.06	20240105	31250	-48.00	20230503	15840	2.59	20231214	3.12	N	007770	500	17 억		88840	N	N	0	N	00	N
86	20240105	160225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16250	-140	5	-0.85	155059680	9503	76.98	16410	16500	16240	21300	11480	16390	16316.92	2.58	0	-1631	16616	16502	16376	16262	16136	16440	16200	18	4910	500	9830	10	1	3510000	570	13.14	0.48	12	0.27	1237.00	33661.00	31250	20230503	-48.00	15350	20230103	5.86	16700	-2.69	20240103	16240	0.06	20240105	31250	-48.00	20230503	15840	2.59	20231214	3.12	N	007770	500	17 억		90471	N	N	0	N	00	N
87	20240105	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16300	-90	5	-0.55	141831350	8689	70.39	16410	16500	16240	21300	11480	16390	16323.09	2.58	0	-1574	16616	16502	16376	16262	16136	16440	16200	18	4910	500	9830	10	1	3510000	572	13.18	0.48	12	0.25	1237.00	33661.00	31250	20230503	-47.84	15350	20230103	6.19	16700	-2.40	20240103	16240	0.37	20240105	31250	-47.84	20230503	15840	2.90	20231214	3.12	N	007770	500	17 억		90471	N	N	0	N	00	N
88	20240105	140225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16310	-80	5	-0.49	88211070	5398	43.73	16410	16500	16260	21300	11480	16390	16341.44	2.58	0	-481	16616	16502	16376	16262	16136	16440	16200	18	4910	500	9830	10	1	3510000	572	13.19	0.48	12	0.15	1237.00	33661.00	31250	20230503	-47.81	15350	20230103	6.25	16700	-2.34	20240103	16250	0.37	20240104	31250	-47.81	20230503	15840	2.97	20231214	3.12	N	007770	500	17 억		90471	N	N	0	N	00	N
89	20240105	130225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	0	3	0.00	54623500	3340	27.06	16410	16500	16260	21300	11480	16390	16354.34	2.58	0	-8	16616	16502	16376	16262	16136	16440	16200	18	4910	500	9830	10	1	3510000	575	13.25	0.49	12	0.10	1237.00	33661.00	31250	20230503	-47.55	15350	20230103	6.78	16700	-1.86	20240103	16250	0.86	20240104	31250	-47.55	20230503	15840	3.47	20231214	3.12	N	007770	500	17 억		90471	N	N	0	N	00	N
90	20240105	120225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	-10	5	-0.06	39129900	2391	19.37	16410	16500	16260	21300	11480	16390	16365.50	2.58	0	-14	16616	16502	16376	16262	16136	16440	16200	18	4910	500	9830	10	1	3510000	575	13.24	0.49	12	0.07	1237.00	33661.00	31250	20230503	-47.58	15350	20230103	6.71	16700	-1.92	20240103	16250	0.80	20240104	31250	-47.58	20230503	15840	3.41	20231214	3.12	N	007770	500	17 억		90471	N	N	0	N	00	N
91	20240105	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	10	2	0.06	33563810	2051	16.62	16410	16500	16260	21300	11480	16390	16364.61	2.58	0	14	16616	16502	16376	16262	16136	16440	16200	18	4910	500	9830	10	1	3510000	576	13.26	0.49	12	0.06	1237.00	33661.00	31250	20230503	-47.52	15350	20230103	6.84	16700	-1.80	20240103	16250	0.92	20240104	31250	-47.52	20230503	15840	3.54	20231214	3.12	N	007770	500	17 억		90471	N	N	0	N	00	N
92	20240105	100225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	10	2	0.06	30384550	1857	15.04	16410	16500	16260	21300	11480	16390	16362.17	2.58	0	92	16616	16502	16376	16262	16136	16440	16200	18	4910	500	9830	10	1	3510000	576	13.26	0.49	12	0.05	1237.00	33661.00	31250	20230503	-47.52	15350	20230103	6.84	16700	-1.80	20240103	16250	0.92	20240104	31250	-47.52	20230503	15840	3.54	20231214	3.12	N	007770	500	17 억		90471	N	N	0	N	00	N
93	20240105	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16500	110	2	0.67	1542990	94	0.76	16410	16500	16410	21300	11480	16390	16414.79	2.58	0	-6	16616	16502	16376	16262	16136	16440	16200	18	4910	500	9830	10	1	3510000	579	13.34	0.49	12	0.00	1237.00	33661.00	31250	20230503	-47.20	15350	20230103	7.49	16700	-1.20	20240103	16250	1.54	20240104	31250	-47.20	20230503	15840	4.17	20231214	3.12	N	007770	500	17 억		90471	N	N	0	N	00	N
94	20240104	160223	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	-80	5	-0.49	199603430	12210	88.54	16410	16490	16250	21400	11530	16470	16347.34	2.63	0	-1903	16856	16662	16506	16312	16156	16760	16410	18	4930	500	9880	10	1	3510000	575	13.25	0.49	12	0.35	1237.00	33661.00	31250	20230503	-47.55	15350	20230103	6.78	16700	-1.86	20240103	16250	0.86	20240104	31250	-47.55	20230503	15840	3.47	20231214	3.09	N	007770	500	17 억		92467	N	N	0	N	00	N
95	20240104	150225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16350	-120	5	-0.73	192324770	11765	85.31	16410	16490	16250	21400	11530	16470	16346.99	2.63	0	-1899	16856	16662	16506	16312	16156	16760	16410	18	4930	500	9880	10	1	3510000	574	13.22	0.49	12	0.34	1237.00	33661.00	31250	20230503	-47.68	15350	20230103	6.51	16700	-2.10	20240103	16250	0.62	20240104	31250	-47.68	20230503	15840	3.22	20231214	3.09	N	007770	500	17 억		92467	N	N	0	N	00	N
96	20240104	140224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	-80	5	-0.49	176031440	10768	78.08	16410	16490	16250	21400	11530	16470	16347.42	2.63	0	-1811	16856	16662	16506	16312	16156	16760	16410	18	4930	500	9880	10	1	3510000	575	13.25	0.49	12	0.31	1237.00	33661.00	31250	20230503	-47.55	15350	20230103	6.78	16700	-1.86	20240103	16250	0.86	20240104	31250	-47.55	20230503	15840	3.47	20231214	3.09	N	007770	500	17 억		92467	N	N	0	N	00	N
97	20240104	130225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16420	-50	5	-0.30	138789240	8491	61.57	16410	16490	16250	21400	11530	16470	16345.16	2.63	0	-1811	16856	16662	16506	16312	16156	16760	16410	18	4930	500	9880	10	1	3510000	576	13.27	0.49	12	0.24	1237.00	33661.00	31250	20230503	-47.46	15350	20230103	6.97	16700	-1.68	20240103	16250	1.05	20240104	31250	-47.46	20230503	15840	3.66	20231214	3.09	N	007770	500	17 억		92467	N	N	0	N	00	N
98	20240104	120224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16340	-130	5	-0.79	131302580	8034	58.26	16410	16490	16250	21400	11530	16470	16343.05	2.63	0	-1792	16856	16662	16506	16312	16156	16760	16410	18	4930	500	9880	10	1	3510000	574	13.21	0.49	12	0.23	1237.00	33661.00	31250	20230503	-47.71	15350	20230103	6.45	16700	-2.16	20240103	16250	0.55	20240104	31250	-47.71	20230503	15840	3.16	20231214	3.09	N	007770	500	17 억		92467	N	N	0	N	00	N
99	20240104	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16290	-180	5	-1.09	118232400	7233	52.45	16410	16490	16250	21400	11530	16470	16345.90	2.63	0	-1357	16856	16662	16506	16312	16156	16760	16410	18	4930	500	9880	10	1	3510000	572	13.17	0.48	12	0.21	1237.00	33661.00	31250	20230503	-47.87	15350	20230103	6.12	16700	-2.46	20240103	16250	0.25	20240104	31250	-47.87	20230503	15840	2.84	20231214	3.09	N	007770	500	17 억		92467	N	N	0	N	00	N
100	20240104	100224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	-80	5	-0.49	78983410	4829	35.02	16410	16490	16250	21400	11530	16470	16355.59	2.63	0	-778	16856	16662	16506	16312	16156	16760	16410	18	4930	500	9880	10	1	3510000	575	13.25	0.49	12	0.14	1237.00	33661.00	31250	20230503	-47.55	15350	20230103	6.78	16700	-1.86	20240103	16250	0.86	20240104	31250	-47.55	20230503	15840	3.47	20231214	3.09	N	007770	500	17 억		92467	N	N	0	N	00	N
101	20240104	090225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16470	0	3	0.00	11298440	688	4.99	16410	16470	16410	21400	11530	16470	16420.72	2.63	0	-79	16856	16662	16506	16312	16156	16760	16410	18	4930	500	9880	10	1	3510000	578	13.31	0.49	12	0.02	1237.00	33661.00	31250	20230503	-47.30	15350	20230103	7.30	16700	-1.38	20240103	16350	0.73	20240103	31250	-47.30	20230503	15840	3.98	20231214	3.09	N	007770	500	17 억		92467	N	N	0	N	00	N
102	20240103	160224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16470	-120	5	-0.72	222869360	13549	64.16	16420	16700	16350	21550	11620	16590	16448.86	2.60	0	1323	16823	16706	16533	16416	16243	16765	16475	18	4960	500	9950	10	1	3510000	578	13.31	0.49	12	0.39	1237.00	33661.00	31250	20230503	-47.30	15350	20230103	7.30	16700	-1.38	20240103	16350	0.73	20240103	31250	-47.30	20230503	15350	7.30	20230103	3.18	N	007770	500	17 억		91324	N	N	0	N	00	N
103	20240103	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	16490	-100	5	-0.60	200981350	12218	57.86	16420	16700	16350	21550	11620	16590	16449.61	2.60	0	1146	16823	16706	16533	16416	16243	16765	16475	18	4960	500	9950	10	1	3510000	579	13.33	0.49	12	0.35	1237.00	33661.00	31250	20230503	-47.23	15350	20230103	7.43	16700	-1.26	20240103	16350	0.86	20240103	31250	-47.23	20230503	15350	7.43	20230103	3.18	N	007770	500	17 억		91324	N	N	0	N	00	N
104	20240103	140222	57	100.00	KOSDAQ		화학	N	N	N	N		N	16440	-150	5	-0.90	173117540	10526	49.85	16420	16700	16350	21550	11620	16590	16446.66	2.60	0	366	16823	16706	16533	16416	16243	16765	16475	18	4960	500	9950	10	1	3510000	577	13.29	0.49	12	0.30	1237.00	33661.00	31250	20230503	-47.39	15350	20230103	7.10	16700	-1.56	20240103	16350	0.55	20240103	31250	-47.39	20230503	15350	7.10	20230103	3.18	N	007770	500	17 억		91324	N	N	0	N	00	N
105	20240103	130224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16420	-170	5	-1.02	159303620	9685	45.87	16420	16700	16350	21550	11620	16590	16448.49	2.60	0	308	16823	16706	16533	16416	16243	16765	16475	18	4960	500	9950	10	1	3510000	576	13.27	0.49	12	0.28	1237.00	33661.00	31250	20230503	-47.46	15350	20230103	6.97	16700	-1.68	20240103	16350	0.43	20240103	31250	-47.46	20230503	15350	6.97	20230103	3.18	N	007770	500	17 억		91324	N	N	0	N	00	N
106	20240103	120225	57	100.00	KOSDAQ		화학	N	N	N	N		N	16440	-150	5	-0.90	144119310	8764	41.50	16420	16700	16350	21550	11620	16590	16444.47	2.60	0	689	16823	16706	16533	16416	16243	16765	16475	18	4960	500	9950	10	1	3510000	577	13.29	0.49	12	0.25	1237.00	33661.00	31250	20230503	-47.39	15350	20230103	7.10	16700	-1.56	20240103	16350	0.55	20240103	31250	-47.39	20230503	15350	7.10	20230103	3.18	N	007770	500	17 억		91324	N	N	0	N	00	N
107	20240103	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16430	-160	5	-0.96	122737120	7463	35.34	16420	16700	16350	21550	11620	16590	16446.08	2.60	0	5	16823	16706	16533	16416	16243	16765	16475	18	4960	500	9950	10	1	3510000	577	13.28	0.49	12	0.21	1237.00	33661.00	31250	20230503	-47.42	15350	20230103	7.04	16700	-1.62	20240103	16350	0.49	20240103	31250	-47.42	20230503	15350	7.04	20230103	3.18	N	007770	500	17 억		91324	N	N	0	N	00	N
108	20240103	100223	57	100.00	KOSDAQ		화학	N	N	N	N		N	16410	-180	5	-1.08	74190530	4503	21.33	16420	16700	16390	21550	11620	16590	16475.80	2.60	0	239	16823	16706	16533	16416	16243	16765	16475	18	4960	500	9950	10	1	3510000	576	13.27	0.49	12	0.13	1237.00	33661.00	31250	20230503	-47.49	15350	20230103	6.91	16700	-1.74	20240103	16360	0.31	20240102	31250	-47.49	20230503	15350	6.91	20230103	3.18	N	007770	500	17 억		91324	N	N	0	N	00	N
109	20240103	090223	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	-190	5	-1.15	13428850	818	3.87	16420	16430	16390	21550	11620	16590	16416.69	2.60	0	-256	16823	16706	16533	16416	16243	16765	16475	18	4960	500	9950	10	1	3510000	576	13.26	0.49	12	0.02	1237.00	33661.00	31250	20230503	-47.52	15350	20230103	6.84	16650	-1.50	20240102	16360	0.24	20240102	31250	-47.52	20230503	15350	6.84	20230103	3.18	N	007770	500	17 억		91324	N	N	0	N	00	N
110	20240102	160223	57	100.00	KOSDAQ		화학	N	N	N	N		N	16590	210	2	1.28	346466660	21024	8.68	16480	16650	16360	21250	11470	16380	16479.57	2.48	0	4107	19213	17796	17073	15656	14933	17435	15295	18	4870	500	9820	10	1	3510000	582	13.41	0.49	12	0.60	1237.00	33661.00	31250	20230503	-46.91	15350	20230103	8.08	16650	-0.36	20240102	16360	1.41	20240102	31250	-46.91	20230503	15350	8.08	20230103	3.19	N	007770	500	17 억		87156	N	N	0	N	00	N
111	20240102	150223	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	170	2	1.04	284192970	17264	7.12	16480	16650	16360	21250	11470	16380	16461.59	2.48	0	1384	19213	17796	17073	15656	14933	17435	15295	18	4870	500	9820	10	1	3510000	581	13.38	0.49	12	0.49	1237.00	33661.00	31250	20230503	-47.04	15350	20230103	7.82	16650	-0.60	20240102	16360	1.16	20240102	31250	-47.04	20230503	15350	7.82	20230103	3.19	N	007770	500	17 억		87156	N	N	0	N	00	N
112	20240102	140224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	20	2	0.12	230002660	13980	5.77	16480	16650	16360	21250	11470	16380	16452.26	2.48	0	-624	19213	17796	17073	15656	14933	17435	15295	18	4870	500	9820	10	1	3510000	576	13.26	0.49	12	0.40	1237.00	33661.00	31250	20230503	-47.52	15350	20230103	6.84	16650	-1.50	20240102	16360	0.24	20240102	31250	-47.52	20230503	15350	6.84	20230103	3.19	N	007770	500	17 억		87156	N	N	0	N	00	N
113	20240102	130223	57	100.00	KOSDAQ		화학	N	N	N	N		N	16470	90	2	0.55	189482650	11510	4.75	16480	16650	16360	21250	11470	16380	16462.44	2.48	0	-794	19213	17796	17073	15656	14933	17435	15295	18	4870	500	9820	10	1	3510000	578	13.31	0.49	12	0.33	1237.00	33661.00	31250	20230503	-47.30	15350	20230103	7.30	16650	-1.08	20240102	16360	0.67	20240102	31250	-47.30	20230503	15350	7.30	20230103	3.19	N	007770	500	17 억		87156	N	N	0	N	00	N
114	20240102	120223	57	100.00	KOSDAQ		화학	N	N	N	N		N	16530	150	2	0.92	154589500	9394	3.88	16480	16650	16360	21250	11470	16380	16456.20	2.48	0	-899	19213	17796	17073	15656	14933	17435	15295	18	4870	500	9820	10	1	3510000	580	13.36	0.49	12	0.27	1237.00	33661.00	31250	20230503	-47.10	15350	20230103	7.69	16650	-0.72	20240102	16360	1.04	20240102	31250	-47.10	20230503	15350	7.69	20230103	3.19	N	007770	500	17 억		87156	N	N	0	N	00	N
115	20240102	110224	57	100.00	KOSDAQ		화학	N	N	N	N		N	16500	120	2	0.73	132965670	8082	3.34	16480	16650	16360	21250	11470	16380	16452.07	2.48	0	-1190	19213	17796	17073	15656	14933	17435	15295	18	4870	500	9820	10	1	3510000	579	13.34	0.49	12	0.23	1237.00	33661.00	31250	20230503	-47.20	15350	20230103	7.49	16650	-0.90	20240102	16360	0.86	20240102	31250	-47.20	20230503	15350	7.49	20230103	3.19	N	007770	500	17 억		87156	N	N	0	N	00	N
116	20240102	100221	57	100.00	KOSDAQ		화학	N	N	N	N		N	16500	120	2	0.73	9924580	602	0.25	16480	16510	16470	21250	11470	16380	16486.01	2.48	0	8	19213	17796	17073	15656	14933	17435	15295	18	4870	500	9820	10	1	3510000	579	13.34	0.49	12	0.02	1237.00	33661.00	31250	20230503	-47.20	15350	20230103	7.49	16510	-0.06	20240102	16470	0.18	20240102	31250	-47.20	20230503	15350	7.49	20230103	3.19	N	007770	500	17 억		87156	N	N	0	N	00	N
117	20240102	090219	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	0	3	0.00	0	0	0.00	0	0	0	21250	11470	16380	0.00	2.48	0	0	19213	17796	17073	15656	14933	17435	15295	18	4870	500	9820	10	1	3510000	575	13.24	0.49	12	0.00	1237.00	33661.00	31250	20230503	-47.58	15350	20230103	6.71	0	0.00	0	0	0.00	0	31250	-47.58	20230503	15350	6.71	20230103	3.19	N	007770	500	17 억		87156	N	N	0	N	00	N