KissMeData/036640/price/prices-20240201.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	20240229	160425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	30	2	0.57	222735450	41720	133.22	5290	5420	5250	6870	3710	5290	5339.21	1.57	0	-6987	5356	5322	5286	5252	5216	5340	5270	82	1580	500	3910	10	1	16354800	870	8.68	0.81	12	0.26	613.00	6570.00	7750	20230407	-31.35	4855	20230726	9.58	5460	-2.56	20240103	5040	5.56	20240117	7750	-31.35	20230407	4855	9.58	20230726	3.17	N	036640	500	81 억		256452	N	N	0	N	00	N
3	20240229	150426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	40	2	0.76	207316920	38811	123.93	5290	5420	5250	6870	3710	5290	5341.73	1.57	0	-7631	5356	5322	5286	5252	5216	5340	5270	82	1580	500	3910	10	1	16354800	872	8.69	0.81	12	0.24	613.00	6570.00	7750	20230407	-31.23	4855	20230726	9.78	5460	-2.38	20240103	5040	5.75	20240117	7750	-31.23	20230407	4855	9.78	20230726	3.17	N	036640	500	81 억		256452	N	N	0	N	00	N
4	20240229	140427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	0	3	0.00	180731970	33799	107.93	5290	5420	5250	6870	3710	5290	5347.28	1.57	0	-7655	5356	5322	5286	5252	5216	5340	5270	82	1580	500	3910	10	1	16354800	865	8.63	0.81	12	0.21	613.00	6570.00	7750	20230407	-31.74	4855	20230726	8.96	5460	-3.11	20240103	5040	4.96	20240117	7750	-31.74	20230407	4855	8.96	20230726	3.17	N	036640	500	81 억		256452	N	N	0	N	00	N
5	20240229	130427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	40	2	0.76	167563700	31320	100.01	5290	5420	5250	6870	3710	5290	5350.08	1.57	0	-7554	5356	5322	5286	5252	5216	5340	5270	82	1580	500	3910	10	1	16354800	872	8.69	0.81	12	0.19	613.00	6570.00	7750	20230407	-31.23	4855	20230726	9.78	5460	-2.38	20240103	5040	5.75	20240117	7750	-31.23	20230407	4855	9.78	20230726	3.17	N	036640	500	81 억		256452	N	N	0	N	00	N
6	20240229	120428	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5400	110	2	2.08	132555790	24758	79.06	5290	5420	5250	6870	3710	5290	5354.10	1.57	0	-6204	5356	5322	5286	5252	5216	5340	5270	82	1580	500	3910	10	1	16354800	883	8.81	0.82	12	0.15	613.00	6570.00	7750	20230407	-30.32	4855	20230726	11.23	5460	-1.10	20240103	5040	7.14	20240117	7750	-30.32	20230407	4855	11.23	20230726	3.17	N	036640	500	81 억		256452	N	N	0	N	00	N
7	20240229	110427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	10	2	0.19	18149580	3442	10.99	5290	5310	5250	6870	3710	5290	5272.90	1.57	0	-587	5356	5322	5286	5252	5216	5340	5270	82	1580	500	3910	10	1	16354800	867	8.65	0.81	12	0.02	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5040	5.16	20240117	7750	-31.61	20230407	4855	9.17	20230726	3.17	N	036640	500	81 억		256452	N	N	0	N	00	N
8	20240229	100426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	-20	5	-0.38	7589240	1443	4.61	5290	5290	5250	6870	3710	5290	5259.03	1.57	0	-33	5356	5322	5286	5252	5216	5340	5270	82	1580	500	3910	10	1	16354800	862	8.60	0.80	12	0.01	613.00	6570.00	7750	20230407	-32.00	4855	20230726	8.55	5460	-3.48	20240103	5040	4.56	20240117	7750	-32.00	20230407	4855	8.55	20230726	3.17	N	036640	500	81 억		256452	N	N	0	N	00	N
9	20240229	090426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	0	3	0.00	132250	25	0.08	5290	5290	5290	6870	3710	5290	5290.00	1.57	0	0	5356	5322	5286	5252	5216	5340	5270	82	1580	500	3910	10	1	16354800	865	8.63	0.81	12	0.00	613.00	6570.00	7750	20230407	-31.74	4855	20230726	8.96	5460	-3.11	20240103	5040	4.96	20240117	7750	-31.74	20230407	4855	8.96	20230726	3.17	N	036640	500	81 억		256452	N	N	0	N	00	N
10	20240228	160402	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	-10	5	-0.19	165246260	31317	95.53	5250	5320	5250	6890	3710	5300	5276.54	1.58	0	-1951	5373	5336	5283	5246	5193	5345	5255	82	1590	500	3920	10	1	16354800	865	8.63	0.81	12	0.19	613.00	6570.00	7750	20230407	-31.74	4855	20230726	8.96	5460	-3.11	20240103	5040	4.96	20240117	7750	-31.74	20230407	4855	8.96	20230726	3.18	N	036640	500	81 억		258403	N	N	0	N	00	N
11	20240228	150404	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5290	-10	5	-0.19	144808620	27445	83.72	5250	5320	5250	6890	3710	5300	5276.32	1.58	0	-2552	5373	5336	5283	5246	5193	5345	5255	82	1590	500	3920	10	1	16354800	865	8.63	0.81	12	0.17	613.00	6570.00	7750	20230407	-31.74	4855	20230726	8.96	5460	-3.11	20240103	5040	4.96	20240117	7750	-31.74	20230407	4855	8.96	20230726	3.18	N	036640	500	81 억		258403	N	N	0	N	00	N
12	20240228	140427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	0	3	0.00	132622180	25131	76.66	5250	5320	5250	6890	3710	5300	5277.23	1.58	0	-2275	5373	5336	5283	5246	5193	5345	5255	82	1590	500	3920	10	1	16354800	867	8.65	0.81	12	0.15	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5040	5.16	20240117	7750	-31.61	20230407	4855	9.17	20230726	3.18	N	036640	500	81 억		258403	N	N	0	N	00	N
13	20240228	130427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	-20	5	-0.38	124085180	23513	71.73	5250	5320	5250	6890	3710	5300	5277.30	1.58	0	-2186	5373	5336	5283	5246	5193	5345	5255	82	1590	500	3920	10	1	16354800	864	8.61	0.80	12	0.14	613.00	6570.00	7750	20230407	-31.87	4855	20230726	8.75	5460	-3.30	20240103	5040	4.76	20240117	7750	-31.87	20230407	4855	8.75	20230726	3.18	N	036640	500	81 억		258403	N	N	0	N	00	N
14	20240228	120429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	-20	5	-0.38	85984140	16271	49.63	5250	5320	5250	6890	3710	5300	5284.50	1.58	0	-1434	5373	5336	5283	5246	5193	5345	5255	82	1590	500	3920	10	1	16354800	864	8.61	0.80	12	0.10	613.00	6570.00	7750	20230407	-31.87	4855	20230726	8.75	5460	-3.30	20240103	5040	4.76	20240117	7750	-31.87	20230407	4855	8.75	20230726	3.18	N	036640	500	81 억		258403	N	N	0	N	00	N
15	20240228	110408	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	0	3	0.00	53266510	10072	30.72	5250	5320	5250	6890	3710	5300	5288.57	1.58	0	-956	5373	5336	5283	5246	5193	5345	5255	82	1590	500	3920	10	1	16354800	867	8.65	0.81	12	0.06	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5040	5.16	20240117	7750	-31.61	20230407	4855	9.17	20230726	3.18	N	036640	500	81 억		258403	N	N	0	N	00	N
16	20240228	100425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	0	3	0.00	22848350	4329	13.21	5250	5300	5250	6890	3710	5300	5277.97	1.58	0	-907	5373	5336	5283	5246	5193	5345	5255	82	1590	500	3920	10	1	16354800	867	8.65	0.81	12	0.03	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5040	5.16	20240117	7750	-31.61	20230407	4855	9.17	20230726	3.18	N	036640	500	81 억		258403	N	N	0	N	00	N
17	20240228	090426	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	0	3	0.00	5077170	967	2.95	5250	5300	5250	6890	3710	5300	5250.43	1.58	0	-84	5373	5336	5283	5246	5193	5345	5255	82	1590	500	3920	10	1	16354800	867	8.65	0.81	12	0.01	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5040	5.16	20240117	7750	-31.61	20230407	4855	9.17	20230726	3.18	N	036640	500	81 억		258403	N	N	0	N	00	N
18	20240227	160427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	-10	5	-0.19	172825960	32782	97.15	5300	5320	5230	6900	3720	5310	5271.96	1.62	0	-7358	5390	5350	5320	5280	5250	5335	5265	82	1590	500	3920	10	1	16354800	867	8.65	0.81	12	0.20	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5040	5.16	20240117	7750	-31.61	20230407	4855	9.17	20230726	3.16	N	036640	500	81 억		264350	N	N	0	N	00	N
19	20240227	150427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5250	-60	5	-1.13	160760520	30504	90.40	5300	5320	5230	6900	3720	5310	5270.15	1.62	0	-6838	5390	5350	5320	5280	5250	5335	5265	82	1590	500	3920	10	1	16354800	859	8.56	0.80	12	0.19	613.00	6570.00	7750	20230407	-32.26	4855	20230726	8.14	5460	-3.85	20240103	5040	4.17	20240117	7750	-32.26	20230407	4855	8.14	20230726	3.16	N	036640	500	81 억		264350	N	N	0	N	00	N
20	20240227	140425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5260	-50	5	-0.94	139250140	26417	78.28	5300	5320	5230	6900	3720	5310	5271.23	1.62	0	-4735	5390	5350	5320	5280	5250	5335	5265	82	1590	500	3920	10	1	16354800	860	8.58	0.80	12	0.16	613.00	6570.00	7750	20230407	-32.13	4855	20230726	8.34	5460	-3.66	20240103	5040	4.37	20240117	7750	-32.13	20230407	4855	8.34	20230726	3.16	N	036640	500	81 억		264350	N	N	0	N	00	N
21	20240227	130357	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5270	-40	5	-0.75	111093170	21083	62.48	5300	5320	5230	6900	3720	5310	5269.32	1.62	0	-3771	5390	5350	5320	5280	5250	5335	5265	82	1590	500	3920	10	1	16354800	862	8.60	0.80	12	0.13	613.00	6570.00	7750	20230407	-32.00	4855	20230726	8.55	5460	-3.48	20240103	5040	4.56	20240117	7750	-32.00	20230407	4855	8.55	20230726	3.16	N	036640	500	81 억		264350	N	N	0	N	00	N
22	20240227	120429	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5260	-50	5	-0.94	90370590	17133	50.77	5300	5320	5250	6900	3720	5310	5274.65	1.62	0	-3434	5390	5350	5320	5280	5250	5335	5265	82	1590	500	3920	10	1	16354800	860	8.58	0.80	12	0.10	613.00	6570.00	7750	20230407	-32.13	4855	20230726	8.34	5460	-3.66	20240103	5040	4.37	20240117	7750	-32.13	20230407	4855	8.34	20230726	3.16	N	036640	500	81 억		264350	N	N	0	N	00	N
23	20240227	110427	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5280	-30	5	-0.56	57063530	10809	32.03	5300	5320	5260	6900	3720	5310	5279.26	1.62	0	-4936	5390	5350	5320	5280	5250	5335	5265	82	1590	500	3920	10	1	16354800	864	8.61	0.80	12	0.07	613.00	6570.00	7750	20230407	-31.87	4855	20230726	8.75	5460	-3.30	20240103	5040	4.76	20240117	7750	-31.87	20230407	4855	8.75	20230726	3.16	N	036640	500	81 억		264350	N	N	0	N	00	N
24	20240227	100423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	0	3	0.00	33286600	6308	18.69	5300	5320	5260	6900	3720	5310	5276.89	1.62	0	-3698	5390	5350	5320	5280	5250	5335	5265	82	1590	500	3920	10	1	16354800	868	8.66	0.81	12	0.04	613.00	6570.00	7750	20230407	-31.48	4855	20230726	9.37	5460	-2.75	20240103	5040	5.36	20240117	7750	-31.48	20230407	4855	9.37	20230726	3.16	N	036640	500	81 억		264350	N	N	0	N	00	N
25	20240227	090425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5300	-10	5	-0.19	1621800	306	0.91	5300	5300	5300	6900	3720	5310	5300.00	1.62	0	-148	5390	5350	5320	5280	5250	5335	5265	82	1590	500	3920	10	1	16354800	867	8.65	0.81	12	0.00	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5040	5.16	20240117	7750	-31.61	20230407	4855	9.17	20230726	3.16	N	036640	500	81 억		264350	N	N	0	N	00	N
26	20240226	160425	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	-40	5	-0.75	179559710	33745	93.55	5360	5360	5290	6950	3750	5350	5321.11	1.66	0	-7229	5396	5372	5336	5312	5276	5380	5320	82	1600	500	3950	10	1	16354800	868	8.66	0.81	12	0.21	613.00	6570.00	7750	20230407	-31.48	4855	20230726	9.37	5460	-2.75	20240103	5040	5.36	20240117	7750	-31.48	20230407	4855	9.37	20230726	3.19	N	036640	500	81 억		271579	N	N	0	N	00	N
27	20240226	150424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-30	5	-0.56	174400290	32774	90.86	5360	5360	5290	6950	3750	5350	5321.30	1.66	0	-7233	5396	5372	5336	5312	5276	5380	5320	82	1600	500	3950	10	1	16354800	870	8.68	0.81	12	0.20	613.00	6570.00	7750	20230407	-31.35	4855	20230726	9.58	5460	-2.56	20240103	5040	5.56	20240117	7750	-31.35	20230407	4855	9.58	20230726	3.19	N	036640	500	81 억		271579	N	N	0	N	00	N
28	20240226	140424	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5310	-40	5	-0.75	150712610	28315	78.50	5360	5360	5290	6950	3750	5350	5322.71	1.66	0	-4857	5396	5372	5336	5312	5276	5380	5320	82	1600	500	3950	10	1	16354800	868	8.66	0.81	12	0.17	613.00	6570.00	7750	20230407	-31.48	4855	20230726	9.37	5460	-2.75	20240103	5040	5.36	20240117	7750	-31.48	20230407	4855	9.37	20230726	3.19	N	036640	500	81 억		271579	N	N	0	N	00	N
29	20240226	130423	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5330	-20	5	-0.37	143871910	27028	74.93	5360	5360	5290	6950	3750	5350	5323.07	1.66	0	-4380	5396	5372	5336	5312	5276	5380	5320	82	1600	500	3950	10	1	16354800	872	8.69	0.81	12	0.17	613.00	6570.00	7750	20230407	-31.23	4855	20230726	9.78	5460	-2.38	20240103	5040	5.75	20240117	7750	-31.23	20230407	4855	9.78	20230726	3.19	N	036640	500	81 억		271579	N	N	0	N	00	N
30	20240226	120422	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5340	-10	5	-0.19	98516740	18532	51.38	5360	5360	5290	6950	3750	5350	5316.03	1.66	0	-1171	5396	5372	5336	5312	5276	5380	5320	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.11	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.19	N	036640	500	81 억		271579	N	N	0	N	00	N
31	20240226	110420	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-30	5	-0.56	82676630	15554	43.12	5360	5360	5290	6950	3750	5350	5315.46	1.66	0	-1010	5396	5372	5336	5312	5276	5380	5320	82	1600	500	3950	10	1	16354800	870	8.68	0.81	12	0.10	613.00	6570.00	7750	20230407	-31.35	4855	20230726	9.58	5460	-2.56	20240103	5040	5.56	20240117	7750	-31.35	20230407	4855	9.58	20230726	3.19	N	036640	500	81 억		271579	N	N	0	N	00	N
32	20240226	100418	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5320	-30	5	-0.56	45703070	8585	23.80	5360	5360	5290	6950	3750	5350	5323.60	1.66	0	-1301	5396	5372	5336	5312	5276	5380	5320	82	1600	500	3950	10	1	16354800	870	8.68	0.81	12	0.05	613.00	6570.00	7750	20230407	-31.35	4855	20230726	9.58	5460	-2.56	20240103	5040	5.56	20240117	7750	-31.35	20230407	4855	9.58	20230726	3.19	N	036640	500	81 억		271579	N	N	0	N	00	N
33	20240226	090417	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	5350	0	3	0.00	2575460	481	1.33	5360	5360	5350	6950	3750	5350	5354.39	1.66	0	-247	5396	5372	5336	5312	5276	5380	5320	82	1600	500	3950	10	1	16354800	875	8.73	0.81	12	0.00	613.00	6570.00	7750	20230407	-30.97	4855	20230726	10.20	5460	-2.01	20240103	5040	6.15	20240117	7750	-30.97	20230407	4855	10.20	20230726	3.19	N	036640	500	81 억		271579	N	N	0	N	00	N
34	20240223	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	10	2	0.19	192269530	36057	139.73	5350	5360	5300	6940	3740	5340	5332.38	1.69	0	-4522	5393	5366	5343	5316	5293	5380	5330	82	1600	500	3950	10	1	16354800	875	8.73	0.81	12	0.22	613.00	6570.00	7750	20230407	-30.97	4855	20230726	10.20	5460	-2.01	20240103	5040	6.15	20240117	7750	-30.97	20230407	4855	10.20	20230726	3.27	N	036640	500	81 억		276101	N	N	0	N	00	N
35	20240223	150417	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	0	3	0.00	185346200	34763	134.72	5350	5360	5300	6940	3740	5340	5331.71	1.69	0	-4827	5393	5366	5343	5316	5293	5380	5330	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.21	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.27	N	036640	500	81 억		276101	N	N	0	N	00	N
36	20240223	140418	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-40	5	-0.75	145241450	27231	105.53	5350	5360	5300	6940	3740	5340	5333.68	1.69	0	-4409	5393	5366	5343	5316	5293	5380	5330	82	1600	500	3950	10	1	16354800	867	8.65	0.81	12	0.17	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5040	5.16	20240117	7750	-31.61	20230407	4855	9.17	20230726	3.27	N	036640	500	81 억		276101	N	N	0	N	00	N
37	20240223	130416	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	-10	5	-0.19	98558480	18469	71.57	5350	5360	5320	6940	3740	5340	5336.43	1.69	0	-5946	5393	5366	5343	5316	5293	5380	5330	82	1600	500	3950	10	1	16354800	872	8.69	0.81	12	0.11	613.00	6570.00	7750	20230407	-31.23	4855	20230726	9.78	5460	-2.38	20240103	5040	5.75	20240117	7750	-31.23	20230407	4855	9.78	20230726	3.27	N	036640	500	81 억		276101	N	N	0	N	00	N
38	20240223	120417	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	0	3	0.00	85251320	15970	61.89	5350	5360	5320	6940	3740	5340	5338.22	1.69	0	-4496	5393	5366	5343	5316	5293	5380	5330	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.10	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.27	N	036640	500	81 억		276101	N	N	0	N	00	N
39	20240223	110415	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	0	3	0.00	59118250	11069	42.90	5350	5360	5320	6940	3740	5340	5340.88	1.69	0	-3743	5393	5366	5343	5316	5293	5380	5330	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.07	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.27	N	036640	500	81 억		276101	N	N	0	N	00	N
40	20240223	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	0	3	0.00	32482290	6087	23.59	5350	5360	5320	6940	3740	5340	5336.34	1.69	0	-3292	5393	5366	5343	5316	5293	5380	5330	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.04	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.27	N	036640	500	81 억		276101	N	N	0	N	00	N
41	20240223	090415	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	20	2	0.37	4948820	924	3.58	5350	5360	5350	6940	3740	5340	5355.87	1.69	0	-464	5393	5366	5343	5316	5293	5380	5330	82	1600	500	3950	10	1	16354800	877	8.74	0.82	12	0.01	613.00	6570.00	7750	20230407	-30.84	4855	20230726	10.40	5460	-1.83	20240103	5040	6.35	20240117	7750	-30.84	20230407	4855	10.40	20230726	3.27	N	036640	500	81 억		276101	N	N	0	N	00	N
42	20240222	160408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	0	3	0.00	137208180	25665	79.24	5330	5370	5320	6940	3740	5340	5346.12	1.68	0	568	5426	5382	5346	5302	5266	5365	5285	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.16	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.27	N	036640	500	81 억		275533	N	N	0	N	00	N
43	20240222	150417	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	0	3	0.00	131582810	24611	75.98	5330	5370	5320	6940	3740	5340	5346.50	1.68	0	349	5426	5382	5346	5302	5266	5365	5285	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.15	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.27	N	036640	500	81 억		275533	N	N	0	N	00	N
44	20240222	140415	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	0	3	0.00	77551500	14480	44.71	5330	5370	5330	6940	3740	5340	5355.77	1.68	0	-911	5426	5382	5346	5302	5266	5365	5285	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.09	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.27	N	036640	500	81 억		275533	N	N	0	N	00	N
45	20240222	130407	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	20	2	0.37	59271490	11062	34.15	5330	5370	5330	6940	3740	5340	5358.12	1.68	0	-1426	5426	5382	5346	5302	5266	5365	5285	82	1600	500	3950	10	1	16354800	877	8.74	0.82	12	0.07	613.00	6570.00	7750	20230407	-30.84	4855	20230726	10.40	5460	-1.83	20240103	5040	6.35	20240117	7750	-30.84	20230407	4855	10.40	20230726	3.27	N	036640	500	81 억		275533	N	N	0	N	00	N
46	20240222	120415	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	20	2	0.37	51517080	9615	29.69	5330	5370	5330	6940	3740	5340	5357.99	1.68	0	-1401	5426	5382	5346	5302	5266	5365	5285	82	1600	500	3950	10	1	16354800	877	8.74	0.82	12	0.06	613.00	6570.00	7750	20230407	-30.84	4855	20230726	10.40	5460	-1.83	20240103	5040	6.35	20240117	7750	-30.84	20230407	4855	10.40	20230726	3.27	N	036640	500	81 억		275533	N	N	0	N	00	N
47	20240222	110411	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	20	2	0.37	37484720	6995	21.60	5330	5370	5330	6940	3740	5340	5358.79	1.68	0	-408	5426	5382	5346	5302	5266	5365	5285	82	1600	500	3950	10	1	16354800	877	8.74	0.82	12	0.04	613.00	6570.00	7750	20230407	-30.84	4855	20230726	10.40	5460	-1.83	20240103	5040	6.35	20240117	7750	-30.84	20230407	4855	10.40	20230726	3.27	N	036640	500	81 억		275533	N	N	0	N	00	N
48	20240222	100408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	20	2	0.37	27358200	5106	15.76	5330	5370	5330	6940	3740	5340	5358.05	1.68	0	-433	5426	5382	5346	5302	5266	5365	5285	82	1600	500	3950	10	1	16354800	877	8.74	0.82	12	0.03	613.00	6570.00	7750	20230407	-30.84	4855	20230726	10.40	5460	-1.83	20240103	5040	6.35	20240117	7750	-30.84	20230407	4855	10.40	20230726	3.27	N	036640	500	81 억		275533	N	N	0	N	00	N
49	20240222	090414	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	0	3	0.00	400880	75	0.23	5330	5360	5330	6940	3740	5340	5345.07	1.68	0	1	5426	5382	5346	5302	5266	5365	5285	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.00	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.27	N	036640	500	81 억		275533	N	N	0	N	00	N
50	20240221	160411	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	-10	5	-0.19	173043780	32389	148.10	5350	5390	5310	6950	3750	5350	5342.67	1.68	0	1413	5403	5376	5343	5316	5283	5360	5300	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.20	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.33	N	036640	500	81 억		274120	N	N	0	N	00	N
51	20240221	150407	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	-10	5	-0.19	163267910	30560	139.73	5350	5390	5310	6950	3750	5350	5342.54	1.68	0	1475	5403	5376	5343	5316	5283	5360	5300	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.19	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.33	N	036640	500	81 억		274120	N	N	0	N	00	N
52	20240221	140409	57	100.00	KOSDAQ		화학	N	N	N	N		N	5370	20	2	0.37	134971590	25271	115.55	5350	5390	5310	6950	3750	5350	5340.97	1.68	0	2349	5403	5376	5343	5316	5283	5360	5300	82	1600	500	3950	10	1	16354800	878	8.76	0.82	12	0.15	613.00	6570.00	7750	20230407	-30.71	4855	20230726	10.61	5460	-1.65	20240103	5040	6.55	20240117	7750	-30.71	20230407	4855	10.61	20230726	3.33	N	036640	500	81 억		274120	N	N	0	N	00	N
53	20240221	130410	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	0	3	0.00	101943010	19097	87.32	5350	5390	5310	6950	3750	5350	5338.17	1.68	0	2020	5403	5376	5343	5316	5283	5360	5300	82	1600	500	3950	10	1	16354800	875	8.73	0.81	12	0.12	613.00	6570.00	7750	20230407	-30.97	4855	20230726	10.20	5460	-2.01	20240103	5040	6.15	20240117	7750	-30.97	20230407	4855	10.20	20230726	3.33	N	036640	500	81 억		274120	N	N	0	N	00	N
54	20240221	120410	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	10	2	0.19	64242950	12036	55.03	5350	5390	5310	6950	3750	5350	5337.57	1.68	0	1557	5403	5376	5343	5316	5283	5360	5300	82	1600	500	3950	10	1	16354800	877	8.74	0.82	12	0.07	613.00	6570.00	7750	20230407	-30.84	4855	20230726	10.40	5460	-1.83	20240103	5040	6.35	20240117	7750	-30.84	20230407	4855	10.40	20230726	3.33	N	036640	500	81 억		274120	N	N	0	N	00	N
55	20240221	110412	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	10	2	0.19	46872510	8785	40.17	5350	5390	5310	6950	3750	5350	5335.52	1.68	0	2132	5403	5376	5343	5316	5283	5360	5300	82	1600	500	3950	10	1	16354800	877	8.74	0.82	12	0.05	613.00	6570.00	7750	20230407	-30.84	4855	20230726	10.40	5460	-1.83	20240103	5040	6.35	20240117	7750	-30.84	20230407	4855	10.40	20230726	3.33	N	036640	500	81 억		274120	N	N	0	N	00	N
56	20240221	100408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	10	2	0.19	39417330	7398	33.83	5350	5360	5310	6950	3750	5350	5328.11	1.68	0	2230	5403	5376	5343	5316	5283	5360	5300	82	1600	500	3950	10	1	16354800	877	8.74	0.82	12	0.05	613.00	6570.00	7750	20230407	-30.84	4855	20230726	10.40	5460	-1.83	20240103	5040	6.35	20240117	7750	-30.84	20230407	4855	10.40	20230726	3.33	N	036640	500	81 억		274120	N	N	0	N	00	N
57	20240221	090407	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	0	3	0.00	481500	90	0.41	5350	5350	5350	6950	3750	5350	5350.00	1.68	0	-13	5403	5376	5343	5316	5283	5360	5300	82	1600	500	3950	10	1	16354800	875	8.73	0.81	12	0.00	613.00	6570.00	7750	20230407	-30.97	4855	20230726	10.20	5460	-2.01	20240103	5040	6.15	20240117	7750	-30.97	20230407	4855	10.20	20230726	3.33	N	036640	500	81 억		274120	N	N	0	N	00	N
58	20240220	160403	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	0	3	0.00	116676120	21846	34.59	5370	5370	5310	6950	3750	5350	5340.85	1.67	0	390	5403	5376	5353	5326	5303	5375	5325	82	1600	500	3950	10	1	16354800	875	8.73	0.81	12	0.13	613.00	6570.00	7750	20230407	-30.97	4855	20230726	10.20	5460	-2.01	20240103	5040	6.15	20240117	7750	-30.97	20230407	4855	10.20	20230726	3.37	N	036640	500	81 억		273730	N	N	0	N	00	N
59	20240220	150406	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	-20	5	-0.37	113185070	21192	33.56	5370	5370	5310	6950	3750	5350	5340.93	1.67	0	125	5403	5376	5353	5326	5303	5375	5325	82	1600	500	3950	10	1	16354800	872	8.69	0.81	12	0.13	613.00	6570.00	7750	20230407	-31.23	4855	20230726	9.78	5460	-2.38	20240103	5040	5.75	20240117	7750	-31.23	20230407	4855	9.78	20230726	3.37	N	036640	500	81 억		273730	N	N	0	N	00	N
60	20240220	140406	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	-10	5	-0.19	98466530	18430	29.18	5370	5370	5310	6950	3750	5350	5342.73	1.67	0	-465	5403	5376	5353	5326	5303	5375	5325	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.11	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.37	N	036640	500	81 억		273730	N	N	0	N	00	N
61	20240220	130408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	-20	5	-0.37	82655060	15469	24.50	5370	5370	5310	6950	3750	5350	5343.27	1.67	0	-691	5403	5376	5353	5326	5303	5375	5325	82	1600	500	3950	10	1	16354800	872	8.69	0.81	12	0.09	613.00	6570.00	7750	20230407	-31.23	4855	20230726	9.78	5460	-2.38	20240103	5040	5.75	20240117	7750	-31.23	20230407	4855	9.78	20230726	3.37	N	036640	500	81 억		273730	N	N	0	N	00	N
62	20240220	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	10	2	0.19	55311650	10350	16.39	5370	5370	5310	6950	3750	5350	5344.12	1.67	0	-1599	5403	5376	5353	5326	5303	5375	5325	82	1600	500	3950	10	1	16354800	877	8.74	0.82	12	0.06	613.00	6570.00	7750	20230407	-30.84	4855	20230726	10.40	5460	-1.83	20240103	5040	6.35	20240117	7750	-30.84	20230407	4855	10.40	20230726	3.37	N	036640	500	81 억		273730	N	N	0	N	00	N
63	20240220	110405	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	10	2	0.19	45039110	8432	13.35	5370	5370	5310	6950	3750	5350	5341.45	1.67	0	-2009	5403	5376	5353	5326	5303	5375	5325	82	1600	500	3950	10	1	16354800	877	8.74	0.82	12	0.05	613.00	6570.00	7750	20230407	-30.84	4855	20230726	10.40	5460	-1.83	20240103	5040	6.35	20240117	7750	-30.84	20230407	4855	10.40	20230726	3.37	N	036640	500	81 억		273730	N	N	0	N	00	N
64	20240220	100355	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	-20	5	-0.37	18535710	3480	5.51	5370	5370	5310	6950	3750	5350	5326.35	1.67	0	-939	5403	5376	5353	5326	5303	5375	5325	82	1600	500	3950	10	1	16354800	872	8.69	0.81	12	0.02	613.00	6570.00	7750	20230407	-31.23	4855	20230726	9.78	5460	-2.38	20240103	5040	5.75	20240117	7750	-31.23	20230407	4855	9.78	20230726	3.37	N	036640	500	81 억		273730	N	N	0	N	00	N
65	20240220	090407	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	0	3	0.00	1395000	260	0.41	5370	5370	5350	6950	3750	5350	5365.38	1.67	0	-60	5403	5376	5353	5326	5303	5375	5325	82	1600	500	3950	10	1	16354800	875	8.73	0.81	12	0.00	613.00	6570.00	7750	20230407	-30.97	4855	20230726	10.20	5460	-2.01	20240103	5040	6.15	20240117	7750	-30.97	20230407	4855	10.20	20230726	3.37	N	036640	500	81 억		273730	N	N	0	N	00	N
66	20240219	160406	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	10	2	0.19	337657770	63138	199.39	5350	5380	5330	6940	3740	5340	5347.93	1.61	0	10267	5393	5366	5323	5296	5253	5380	5310	82	1600	500	3950	10	1	16354800	875	8.73	0.81	12	0.39	613.00	6570.00	7750	20230407	-30.97	4855	20230726	10.20	5460	-2.01	20240103	5040	6.15	20240117	7750	-30.97	20230407	4855	10.20	20230726	3.43	N	036640	500	81 억		263463	N	N	0	N	00	N
67	20240219	150408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	20	2	0.37	204351940	38168	120.53	5350	5380	5330	6940	3740	5340	5354.01	1.61	0	6247	5393	5366	5323	5296	5253	5380	5310	82	1600	500	3950	10	1	16354800	877	8.74	0.82	12	0.23	613.00	6570.00	7750	20230407	-30.84	4855	20230726	10.40	5460	-1.83	20240103	5040	6.35	20240117	7750	-30.84	20230407	4855	10.40	20230726	3.43	N	036640	500	81 억		263463	N	N	0	N	00	N
68	20240219	140408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5360	20	2	0.37	191769970	35817	113.11	5350	5380	5330	6940	3740	5340	5354.16	1.61	0	5334	5393	5366	5323	5296	5253	5380	5310	82	1600	500	3950	10	1	16354800	877	8.74	0.82	12	0.22	613.00	6570.00	7750	20230407	-30.84	4855	20230726	10.40	5460	-1.83	20240103	5040	6.35	20240117	7750	-30.84	20230407	4855	10.40	20230726	3.43	N	036640	500	81 억		263463	N	N	0	N	00	N
69	20240219	130408	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	10	2	0.19	171550550	32035	101.17	5350	5380	5330	6940	3740	5340	5355.10	1.61	0	4489	5393	5366	5323	5296	5253	5380	5310	82	1600	500	3950	10	1	16354800	875	8.73	0.81	12	0.20	613.00	6570.00	7750	20230407	-30.97	4855	20230726	10.20	5460	-2.01	20240103	5040	6.15	20240117	7750	-30.97	20230407	4855	10.20	20230726	3.43	N	036640	500	81 억		263463	N	N	0	N	00	N
70	20240219	120407	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	10	2	0.19	142825400	26661	84.19	5350	5380	5330	6940	3740	5340	5357.09	1.61	0	3618	5393	5366	5323	5296	5253	5380	5310	82	1600	500	3950	10	1	16354800	875	8.73	0.81	12	0.16	613.00	6570.00	7750	20230407	-30.97	4855	20230726	10.20	5460	-2.01	20240103	5040	6.15	20240117	7750	-30.97	20230407	4855	10.20	20230726	3.43	N	036640	500	81 억		263463	N	N	0	N	00	N
71	20240219	110406	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	0	3	0.00	128596010	23994	75.77	5350	5380	5340	6940	3740	5340	5359.51	1.61	0	3438	5393	5366	5323	5296	5253	5380	5310	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.15	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.43	N	036640	500	81 억		263463	N	N	0	N	00	N
72	20240219	100404	57	100.00	KOSDAQ		화학	N	N	N	N		N	5350	10	2	0.19	94260150	17577	55.51	5350	5380	5340	6940	3740	5340	5362.70	1.61	0	2552	5393	5366	5323	5296	5253	5380	5310	82	1600	500	3950	10	1	16354800	875	8.73	0.81	12	0.11	613.00	6570.00	7750	20230407	-30.97	4855	20230726	10.20	5460	-2.01	20240103	5040	6.15	20240117	7750	-30.97	20230407	4855	10.20	20230726	3.43	N	036640	500	81 억		263463	N	N	0	N	00	N
73	20240219	090405	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	0	3	0.00	1855720	347	1.10	5350	5350	5340	6940	3740	5340	5347.90	1.61	0	25	5393	5366	5323	5296	5253	5380	5310	82	1600	500	3950	10	1	16354800	873	8.71	0.81	12	0.00	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.43	N	036640	500	81 억		263463	N	N	0	N	00	N
74	20240216	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	50	2	0.95	168483090	31661	112.11	5290	5350	5280	6870	3710	5290	5321.47	1.54	0	10626	5370	5330	5310	5270	5250	5320	5260	82	1580	500	3910	10	1	16354800	873	8.71	0.81	12	0.19	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.47	N	036640	500	81 억		252569	N	N	0	N	00	N
75	20240216	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	50	2	0.95	160563420	30178	106.86	5290	5350	5280	6870	3710	5290	5320.55	1.54	0	10119	5370	5330	5310	5270	5250	5320	5260	82	1580	500	3910	10	1	16354800	873	8.71	0.81	12	0.18	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.47	N	036640	500	81 억		252569	N	N	0	N	00	N
76	20240216	140407	57	100.00	KOSDAQ		화학	N	N	N	N		N	5330	40	2	0.76	118869820	22362	79.18	5290	5340	5280	6870	3710	5290	5315.71	1.54	0	6481	5370	5330	5310	5270	5250	5320	5260	82	1580	500	3910	10	1	16354800	872	8.69	0.81	12	0.14	613.00	6570.00	7750	20230407	-31.23	4855	20230726	9.78	5460	-2.38	20240103	5040	5.75	20240117	7750	-31.23	20230407	4855	9.78	20230726	3.47	N	036640	500	81 억		252569	N	N	0	N	00	N
77	20240216	130403	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	30	2	0.57	103496350	19471	68.94	5290	5340	5280	6870	3710	5290	5315.41	1.54	0	4246	5370	5330	5310	5270	5250	5320	5260	82	1580	500	3910	10	1	16354800	870	8.68	0.81	12	0.12	613.00	6570.00	7750	20230407	-31.35	4855	20230726	9.58	5460	-2.56	20240103	5040	5.56	20240117	7750	-31.35	20230407	4855	9.58	20230726	3.47	N	036640	500	81 억		252569	N	N	0	N	00	N
78	20240216	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	30	2	0.57	76571180	14402	50.99	5290	5340	5280	6870	3710	5290	5316.70	1.54	0	841	5370	5330	5310	5270	5250	5320	5260	82	1580	500	3910	10	1	16354800	870	8.68	0.81	12	0.09	613.00	6570.00	7750	20230407	-31.35	4855	20230726	9.58	5460	-2.56	20240103	5040	5.56	20240117	7750	-31.35	20230407	4855	9.58	20230726	3.47	N	036640	500	81 억		252569	N	N	0	N	00	N
79	20240216	110406	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	10	2	0.19	56791410	10680	37.82	5290	5340	5280	6870	3710	5290	5317.55	1.54	0	391	5370	5330	5310	5270	5250	5320	5260	82	1580	500	3910	10	1	16354800	867	8.65	0.81	12	0.07	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5040	5.16	20240117	7750	-31.61	20230407	4855	9.17	20230726	3.47	N	036640	500	81 억		252569	N	N	0	N	00	N
80	20240216	100402	57	100.00	KOSDAQ		화학	N	N	N	N		N	5320	30	2	0.57	47580220	8946	31.68	5290	5340	5280	6870	3710	5290	5318.60	1.54	0	-354	5370	5330	5310	5270	5250	5320	5260	82	1580	500	3910	10	1	16354800	870	8.68	0.81	12	0.05	613.00	6570.00	7750	20230407	-31.35	4855	20230726	9.58	5460	-2.56	20240103	5040	5.56	20240117	7750	-31.35	20230407	4855	9.58	20230726	3.47	N	036640	500	81 억		252569	N	N	0	N	00	N
81	20240216	090359	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	50	2	0.95	3187360	601	2.13	5290	5340	5290	6870	3710	5290	5303.43	1.54	0	-268	5370	5330	5310	5270	5250	5320	5260	82	1580	500	3910	10	1	16354800	873	8.71	0.81	12	0.00	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.47	N	036640	500	81 억		252569	N	N	0	N	00	N
82	20240215	160401	57	100.00	KOSDAQ		화학	N	N	N	N		N	5290	-20	5	-0.38	148349380	27969	113.22	5350	5350	5290	6900	3720	5310	5304.07	1.54	0	104	5376	5342	5286	5252	5196	5360	5270	82	1590	500	3920	10	1	16354800	865	8.63	0.81	12	0.17	613.00	6570.00	7750	20230407	-31.74	4855	20230726	8.96	5460	-3.11	20240103	5040	4.96	20240117	7750	-31.74	20230407	4855	8.96	20230726	3.47	N	036640	500	81 억		252200	N	N	0	N	00	N
83	20240215	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	0	3	0.00	144578650	27257	110.34	5350	5350	5290	6900	3720	5310	5304.28	1.54	0	-296	5376	5342	5286	5252	5196	5360	5270	82	1590	500	3920	10	1	16354800	868	8.66	0.81	12	0.17	613.00	6570.00	7750	20230407	-31.48	4855	20230726	9.37	5460	-2.75	20240103	5040	5.36	20240117	7750	-31.48	20230407	4855	9.37	20230726	3.47	N	036640	500	81 억		252200	N	N	0	N	00	N
84	20240215	140401	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-10	5	-0.19	117257430	22098	89.45	5350	5350	5290	6900	3720	5310	5306.25	1.54	0	-495	5376	5342	5286	5252	5196	5360	5270	82	1590	500	3920	10	1	16354800	867	8.65	0.81	12	0.14	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5040	5.16	20240117	7750	-31.61	20230407	4855	9.17	20230726	3.47	N	036640	500	81 억		252200	N	N	0	N	00	N
85	20240215	130359	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	0	3	0.00	99783240	18802	76.11	5350	5350	5290	6900	3720	5310	5307.05	1.54	0	-743	5376	5342	5286	5252	5196	5360	5270	82	1590	500	3920	10	1	16354800	868	8.66	0.81	12	0.11	613.00	6570.00	7750	20230407	-31.48	4855	20230726	9.37	5460	-2.75	20240103	5040	5.36	20240117	7750	-31.48	20230407	4855	9.37	20230726	3.47	N	036640	500	81 억		252200	N	N	0	N	00	N
86	20240215	120402	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-10	5	-0.19	70405000	13280	53.76	5350	5350	5290	6900	3720	5310	5301.58	1.54	0	-480	5376	5342	5286	5252	5196	5360	5270	82	1590	500	3920	10	1	16354800	867	8.65	0.81	12	0.08	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5040	5.16	20240117	7750	-31.61	20230407	4855	9.17	20230726	3.47	N	036640	500	81 억		252200	N	N	0	N	00	N
87	20240215	110400	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	-10	5	-0.19	43608430	8220	33.28	5350	5350	5290	6900	3720	5310	5305.16	1.54	0	-751	5376	5342	5286	5252	5196	5360	5270	82	1590	500	3920	10	1	16354800	867	8.65	0.81	12	0.05	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5040	5.16	20240117	7750	-31.61	20230407	4855	9.17	20230726	3.47	N	036640	500	81 억		252200	N	N	0	N	00	N
88	20240215	100358	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	0	3	0.00	23980190	4514	18.27	5350	5350	5290	6900	3720	5310	5312.40	1.54	0	-750	5376	5342	5286	5252	5196	5360	5270	82	1590	500	3920	10	1	16354800	868	8.66	0.81	12	0.03	613.00	6570.00	7750	20230407	-31.48	4855	20230726	9.37	5460	-2.75	20240103	5040	5.36	20240117	7750	-31.48	20230407	4855	9.37	20230726	3.47	N	036640	500	81 억		252200	N	N	0	N	00	N
89	20240215	090357	57	100.00	KOSDAQ		화학	N	N	N	N		N	5340	30	2	0.56	7218250	1351	5.47	5350	5350	5300	6900	3720	5310	5342.89	1.54	0	-265	5376	5342	5286	5252	5196	5360	5270	82	1590	500	3920	10	1	16354800	873	8.71	0.81	12	0.01	613.00	6570.00	7750	20230407	-31.10	4855	20230726	9.99	5460	-2.20	20240103	5040	5.95	20240117	7750	-31.10	20230407	4855	9.99	20230726	3.47	N	036640	500	81 억		252200	N	N	0	N	00	N
90	20240214	160357	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	10	2	0.19	130613740	24700	88.55	5270	5320	5230	6890	3710	5300	5288.01	1.52	0	3336	5413	5356	5243	5186	5073	5385	5215	82	1590	500	3920	10	1	16354800	868	8.66	0.81	12	0.15	613.00	6570.00	7750	20230407	-31.48	4855	20230726	9.37	5460	-2.75	20240103	5040	5.36	20240117	7750	-31.48	20230407	4855	9.37	20230726	3.51	N	036640	500	81 억		248861	N	N	0	N	00	N
91	20240214	150358	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	0	3	0.00	122693770	23206	83.19	5270	5320	5230	6890	3710	5300	5287.16	1.52	0	3013	5413	5356	5243	5186	5073	5385	5215	82	1590	500	3920	10	1	16354800	867	8.65	0.81	12	0.14	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5040	5.16	20240117	7750	-31.61	20230407	4855	9.17	20230726	3.51	N	036640	500	81 억		248861	N	N	0	N	00	N
92	20240214	140356	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	10	2	0.19	106592760	20171	72.31	5270	5320	5230	6890	3710	5300	5284.46	1.52	0	2166	5413	5356	5243	5186	5073	5385	5215	82	1590	500	3920	10	1	16354800	868	8.66	0.81	12	0.12	613.00	6570.00	7750	20230407	-31.48	4855	20230726	9.37	5460	-2.75	20240103	5040	5.36	20240117	7750	-31.48	20230407	4855	9.37	20230726	3.51	N	036640	500	81 억		248861	N	N	0	N	00	N
93	20240214	130358	57	100.00	KOSDAQ		화학	N	N	N	N		N	5310	10	2	0.19	94840290	17958	64.38	5270	5320	5230	6890	3710	5300	5281.23	1.52	0	1949	5413	5356	5243	5186	5073	5385	5215	82	1590	500	3920	10	1	16354800	868	8.66	0.81	12	0.11	613.00	6570.00	7750	20230407	-31.48	4855	20230726	9.37	5460	-2.75	20240103	5040	5.36	20240117	7750	-31.48	20230407	4855	9.37	20230726	3.51	N	036640	500	81 억		248861	N	N	0	N	00	N
94	20240214	120354	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	-30	5	-0.57	75237970	14259	51.12	5270	5320	5230	6890	3710	5300	5276.52	1.52	0	1714	5413	5356	5243	5186	5073	5385	5215	82	1590	500	3920	10	1	16354800	862	8.60	0.80	12	0.09	613.00	6570.00	7750	20230407	-32.00	4855	20230726	8.55	5460	-3.48	20240103	5040	4.56	20240117	7750	-32.00	20230407	4855	8.55	20230726	3.51	N	036640	500	81 억		248861	N	N	0	N	00	N
95	20240214	110359	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	-20	5	-0.38	53757020	10187	36.52	5270	5320	5230	6890	3710	5300	5277.02	1.52	0	881	5413	5356	5243	5186	5073	5385	5215	82	1590	500	3920	10	1	16354800	864	8.61	0.80	12	0.06	613.00	6570.00	7750	20230407	-31.87	4855	20230726	8.75	5460	-3.30	20240103	5040	4.76	20240117	7750	-31.87	20230407	4855	8.75	20230726	3.51	N	036640	500	81 억		248861	N	N	0	N	00	N
96	20240214	090352	57	100.00	KOSDAQ		화학	N	N	N	N		N	5240	-60	5	-1.13	4496070	855	3.07	5270	5270	5240	6890	3710	5300	5258.51	1.52	0	47	5413	5356	5243	5186	5073	5385	5215	82	1590	500	3920	10	1	16354800	857	8.55	0.80	12	0.01	613.00	6570.00	7750	20230407	-32.39	4855	20230726	7.93	5460	-4.03	20240103	5040	3.97	20240117	7750	-32.39	20230407	4855	7.93	20230726	3.51	N	036640	500	81 억		248861	N	N	0	N	00	N
97	20240213	160352	57	100.00	KOSDAQ		화학	N	N	N	N		N	5300	30	2	0.57	145903920	27786	69.03	5280	5300	5130	6850	3690	5270	5250.97	1.51	0	1953	5336	5302	5266	5232	5196	5320	5250	82	1580	500	3890	10	1	16354800	867	8.65	0.81	12	0.17	613.00	6570.00	7750	20230407	-31.61	4855	20230726	9.17	5460	-2.93	20240103	5040	5.16	20240117	7750	-31.61	20230407	4855	9.17	20230726	3.52	N	036640	500	81 억		246919	N	N	0	N	00	N
98	20240213	150350	57	100.00	KOSDAQ		화학	N	N	N	N		N	5280	10	2	0.19	120782720	23035	57.23	5280	5300	5130	6850	3690	5270	5243.44	1.51	0	1784	5336	5302	5266	5232	5196	5320	5250	82	1580	500	3890	10	1	16354800	864	8.61	0.80	12	0.14	613.00	6570.00	7750	20230407	-31.87	4855	20230726	8.75	5460	-3.30	20240103	5040	4.76	20240117	7750	-31.87	20230407	4855	8.75	20230726	3.52	N	036640	500	81 억		246919	N	N	0	N	00	N
99	20240213	140357	57	100.00	KOSDAQ		화학	N	N	N	N		N	5270	0	3	0.00	101146830	19308	47.97	5280	5300	5130	6850	3690	5270	5238.60	1.51	0	2486	5336	5302	5266	5232	5196	5320	5250	82	1580	500	3890	10	1	16354800	862	8.60	0.80	12	0.12	613.00	6570.00	7750	20230407	-32.00	4855	20230726	8.55	5460	-3.48	20240103	5040	4.56	20240117	7750	-32.00	20230407	4855	8.55	20230726	3.52	N	036640	500	81 억		246919	N	N	0	N	00	N
100	20240213	130353	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-20	5	-0.38	96760940	18473	45.89	5280	5300	5130	6850	3690	5270	5237.97	1.51	0	2539	5336	5302	5266	5232	5196	5320	5250	82	1580	500	3890	10	1	16354800	859	8.56	0.80	12	0.11	613.00	6570.00	7750	20230407	-32.26	4855	20230726	8.14	5460	-3.85	20240103	5040	4.17	20240117	7750	-32.26	20230407	4855	8.14	20230726	3.52	N	036640	500	81 억		246919	N	N	0	N	00	N
101	20240213	120357	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-20	5	-0.38	82958320	15846	39.37	5280	5300	5130	6850	3690	5270	5235.28	1.51	0	2211	5336	5302	5266	5232	5196	5320	5250	82	1580	500	3890	10	1	16354800	859	8.56	0.80	12	0.10	613.00	6570.00	7750	20230407	-32.26	4855	20230726	8.14	5460	-3.85	20240103	5040	4.17	20240117	7750	-32.26	20230407	4855	8.14	20230726	3.52	N	036640	500	81 억		246919	N	N	0	N	00	N
102	20240213	110355	57	100.00	KOSDAQ		화학	N	N	N	N		N	5250	-20	5	-0.38	71515710	13667	33.95	5280	5300	5130	6850	3690	5270	5232.73	1.51	0	1599	5336	5302	5266	5232	5196	5320	5250	82	1580	500	3890	10	1	16354800	859	8.56	0.80	12	0.08	613.00	6570.00	7750	20230407	-32.26	4855	20230726	8.14	5460	-3.85	20240103	5040	4.17	20240117	7750	-32.26	20230407	4855	8.14	20230726	3.52	N	036640	500	81 억		246919	N	N	0	N	00	N
103	20240213	100324	57	100.00	KOSDAQ		화학	N	N	N	N		N	5260	-10	5	-0.19	55099870	10541	26.19	5280	5300	5130	6850	3690	5270	5227.20	1.51	0	1234	5336	5302	5266	5232	5196	5320	5250	82	1580	500	3890	10	1	16354800	860	8.58	0.80	12	0.06	613.00	6570.00	7750	20230407	-32.13	4855	20230726	8.34	5460	-3.66	20240103	5040	4.37	20240117	7750	-32.13	20230407	4855	8.34	20230726	3.52	N	036640	500	81 억		246919	N	N	0	N	00	N