KissMeData/092070/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	160704	57	100.00	KOSDAQ		화학	N	N	N	N		N	21600	450	2	2.13	5331084750	246124	94.83	20700	22150	20700	27450	14850	21150	21660.70	3.41	0	-11190	22596	21872	20926	20202	19256	22235	20565	58	6300	500	15220	50	1	11571858	2500	43.29	1.66	12	2.13	499.00	13033.00	28850	20230809	-25.13	13750	20230316	57.09	24450	-11.66	20240102	18200	18.68	20240206	28850	-25.13	20230809	13750	57.09	20230316	4.61	N	092070	500	57 억		394573	N	N	0	N	00	N
3	20240229	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	500	2	2.36	5091139950	235026	90.56	20700	22150	20700	27450	14850	21150	21662.05	3.41	0	-10580	22596	21872	20926	20202	19256	22235	20565	58	6300	500	15220	50	1	11571858	2505	43.39	1.66	12	2.03	499.00	13033.00	28850	20230809	-24.96	13750	20230316	57.45	24450	-11.45	20240102	18200	18.96	20240206	28850	-24.96	20230809	13750	57.45	20230316	4.61	N	092070	500	57 억		394573	N	N	0	N	00	N
4	20240229	140708	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	500	2	2.36	4686587300	216282	83.33	20700	22150	20700	27450	14850	21150	21668.90	3.41	0	-6873	22596	21872	20926	20202	19256	22235	20565	58	6300	500	15220	50	1	11571858	2505	43.39	1.66	12	1.87	499.00	13033.00	28850	20230809	-24.96	13750	20230316	57.45	24450	-11.45	20240102	18200	18.96	20240206	28850	-24.96	20230809	13750	57.45	20230316	4.61	N	092070	500	57 억		394573	N	N	0	N	00	N
5	20240229	130706	57	100.00	KOSDAQ		화학	N	N	N	N		N	21850	700	2	3.31	2389200300	111370	42.91	20700	21900	20700	27450	14850	21150	21452.85	3.41	0	5722	22596	21872	20926	20202	19256	22235	20565	58	6300	500	15220	50	1	11571858	2528	43.79	1.68	12	0.96	499.00	13033.00	28850	20230809	-24.26	13750	20230316	58.91	24450	-10.63	20240102	18200	20.05	20240206	28850	-24.26	20230809	13750	58.91	20230316	4.61	N	092070	500	57 억		394573	N	N	0	N	00	N
6	20240229	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	21750	600	2	2.84	1909926850	89348	34.43	20700	21850	20700	27450	14850	21150	21376.30	3.41	0	2095	22596	21872	20926	20202	19256	22235	20565	58	6300	500	15220	50	1	11571858	2517	43.59	1.67	12	0.77	499.00	13033.00	28850	20230809	-24.61	13750	20230316	58.18	24450	-11.04	20240102	18200	19.51	20240206	28850	-24.61	20230809	13750	58.18	20230316	4.61	N	092070	500	57 억		394573	N	N	0	N	00	N
7	20240229	110707	57	100.00	KOSDAQ		화학	N	N	N	N		N	21650	500	2	2.36	1603488150	75185	28.97	20700	21850	20700	27450	14850	21150	21327.26	3.41	0	-813	22596	21872	20926	20202	19256	22235	20565	58	6300	500	15220	50	1	11571858	2505	43.39	1.66	12	0.65	499.00	13033.00	28850	20230809	-24.96	13750	20230316	57.45	24450	-11.45	20240102	18200	18.96	20240206	28850	-24.96	20230809	13750	57.45	20230316	4.61	N	092070	500	57 억		394573	N	N	0	N	00	N
8	20240229	100708	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	400	2	1.89	852206750	40408	15.57	20700	21650	20700	27450	14850	21150	21090.03	3.41	0	-604	22596	21872	20926	20202	19256	22235	20565	58	6300	500	15220	50	1	11571858	2494	43.19	1.65	12	0.35	499.00	13033.00	28850	20230809	-25.30	13750	20230316	56.73	24450	-11.86	20240102	18200	18.41	20240206	28850	-25.30	20230809	13750	56.73	20230316	4.61	N	092070	500	57 억		394573	N	N	0	N	00	N
9	20240229	090706	57	100.00	KOSDAQ		화학	N	N	N	N		N	20950	-200	5	-0.95	277329200	13331	5.14	20700	21100	20700	27450	14850	21150	20803.04	3.41	0	3947	22596	21872	20926	20202	19256	22235	20565	58	6300	500	15220	50	1	11571858	2424	41.98	1.61	12	0.12	499.00	13033.00	28850	20230809	-27.38	13750	20230316	52.36	24450	-14.31	20240102	18200	15.11	20240206	28850	-27.38	20230809	13750	52.36	20230316	4.61	N	092070	500	57 억		394573	N	N	0	N	00	N
10	20240228	160626	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	1180	2	5.91	5492111430	259085	220.79	19980	21650	19980	25950	13980	19970	21198.15	3.08	0	22729	20703	20336	19883	19516	19063	20520	19700	58	5980	500	14370	50	1	11571858	2447	42.38	1.62	12	2.24	499.00	13033.00	28850	20230809	-26.69	13750	20230316	53.82	24450	-13.50	20240102	18200	16.21	20240206	28850	-26.69	20230809	13750	53.82	20230316	4.51	N	092070	500	57 억		356010	N	N	0	N	00	N
11	20240228	150626	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	1230	2	6.16	5351238680	252416	215.10	19980	21650	19980	25950	13980	19970	21200.08	3.08	0	21798	20703	20336	19883	19516	19063	20520	19700	58	5980	500	14370	50	1	11571858	2453	42.48	1.63	12	2.18	499.00	13033.00	28850	20230809	-26.52	13750	20230316	54.18	24450	-13.29	20240102	18200	16.48	20240206	28850	-26.52	20230809	13750	54.18	20230316	4.51	N	092070	500	57 억		356010	N	N	0	N	00	N
12	20240228	140706	57	100.00	KOSDAQ		화학	N	N	N	N		N	21050	1080	2	5.41	4852560630	228926	195.08	19980	21650	19980	25950	13980	19970	21197.07	3.08	0	19298	20703	20336	19883	19516	19063	20520	19700	58	5980	500	14370	50	1	11571858	2436	42.18	1.62	12	1.98	499.00	13033.00	28850	20230809	-27.04	13750	20230316	53.09	24450	-13.91	20240102	18200	15.66	20240206	28850	-27.04	20230809	13750	53.09	20230316	4.51	N	092070	500	57 억		356010	N	N	0	N	00	N
13	20240228	130706	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	1130	2	5.66	4557556680	214925	183.15	19980	21650	19980	25950	13980	19970	21205.34	3.08	0	21618	20703	20336	19883	19516	19063	20520	19700	58	5980	500	14370	50	1	11571858	2442	42.28	1.62	12	1.86	499.00	13033.00	28850	20230809	-26.86	13750	20230316	53.45	24450	-13.70	20240102	18200	15.93	20240206	28850	-26.86	20230809	13750	53.45	20230316	4.51	N	092070	500	57 억		356010	N	N	0	N	00	N
14	20240228	120707	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	1180	2	5.91	4266317480	201065	171.34	19980	21650	19980	25950	13980	19970	21218.60	3.08	0	25088	20703	20336	19883	19516	19063	20520	19700	58	5980	500	14370	50	1	11571858	2447	42.38	1.62	12	1.74	499.00	13033.00	28850	20230809	-26.69	13750	20230316	53.82	24450	-13.50	20240102	18200	16.21	20240206	28850	-26.69	20230809	13750	53.82	20230316	4.51	N	092070	500	57 억		356010	N	N	0	N	00	N
15	20240228	110637	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	1280	2	6.41	3945389080	185896	158.42	19980	21650	19980	25950	13980	19970	21223.64	3.08	0	26353	20703	20336	19883	19516	19063	20520	19700	58	5980	500	14370	50	1	11571858	2459	42.59	1.63	12	1.61	499.00	13033.00	28850	20230809	-26.34	13750	20230316	54.55	24450	-13.09	20240102	18200	16.76	20240206	28850	-26.34	20230809	13750	54.55	20230316	4.51	N	092070	500	57 억		356010	N	N	0	N	00	N
16	20240228	100704	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	1180	2	5.91	1951335780	93005	79.26	19980	21350	19980	25950	13980	19970	20980.98	3.08	0	26560	20703	20336	19883	19516	19063	20520	19700	58	5980	500	14370	50	1	11571858	2447	42.38	1.62	12	0.80	499.00	13033.00	28850	20230809	-26.69	13750	20230316	53.82	24450	-13.50	20240102	18200	16.21	20240206	28850	-26.69	20230809	13750	53.82	20230316	4.51	N	092070	500	57 억		356010	N	N	0	N	00	N
17	20240228	090708	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	480	2	2.40	125224230	6153	5.24	19980	20600	19980	25950	13980	19970	20351.74	3.08	0	148	20703	20336	19883	19516	19063	20520	19700	58	5980	500	14370	50	1	11571858	2366	40.98	1.57	12	0.05	499.00	13033.00	28850	20230809	-29.12	13750	20230316	48.73	24450	-16.36	20240102	18200	12.36	20240206	28850	-29.12	20230809	13750	48.73	20230316	4.51	N	092070	500	57 억		356010	N	N	0	N	00	N
18	20240227	160705	57	100.00	KOSDAQ		화학	N	N	N	N		N	19970	-180	5	-0.89	2317455050	116608	46.45	19850	20250	19430	26150	14150	20150	19873.44	3.20	0	-14252	21530	20840	20410	19720	19290	20625	19505	58	6000	500	14500	10	1	11571858	2311	40.02	1.53	12	1.01	499.00	13033.00	28850	20230809	-30.78	13750	20230316	45.24	24450	-18.32	20240102	18200	9.73	20240206	28850	-30.78	20230809	13750	45.24	20230316	4.59	N	092070	500	57 억		370172	N	N	0	N	00	N
19	20240227	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	0	3	0.00	2028087780	102185	40.70	19850	20200	19430	26150	14150	20150	19847.17	3.20	0	-15242	21530	20840	20410	19720	19290	20625	19505	58	6000	500	14500	50	1	11571858	2332	40.38	1.55	12	0.88	499.00	13033.00	28850	20230809	-30.16	13750	20230316	46.55	24450	-17.59	20240102	18200	10.71	20240206	28850	-30.16	20230809	13750	46.55	20230316	4.59	N	092070	500	57 억		370172	N	N	0	N	00	N
20	20240227	140704	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-100	5	-0.50	1624789920	82117	32.71	19850	20150	19430	26150	14150	20150	19786.21	3.20	0	-10350	21530	20840	20410	19720	19290	20625	19505	58	6000	500	14500	50	1	11571858	2320	40.18	1.54	12	0.71	499.00	13033.00	28850	20230809	-30.50	13750	20230316	45.82	24450	-18.00	20240102	18200	10.16	20240206	28850	-30.50	20230809	13750	45.82	20230316	4.59	N	092070	500	57 억		370172	N	N	0	N	00	N
21	20240227	130627	57	100.00	KOSDAQ		화학	N	N	N	N		N	19940	-210	5	-1.04	1389611740	70347	28.02	19850	20150	19430	26150	14150	20150	19753.58	3.20	0	-9040	21530	20840	20410	19720	19290	20625	19505	58	6000	500	14500	10	1	11571858	2307	39.96	1.53	12	0.61	499.00	13033.00	28850	20230809	-30.88	13750	20230316	45.02	24450	-18.45	20240102	18200	9.56	20240206	28850	-30.88	20230809	13750	45.02	20230316	4.59	N	092070	500	57 억		370172	N	N	0	N	00	N
22	20240227	120707	57	100.00	KOSDAQ		화학	N	N	N	N		N	19860	-290	5	-1.44	1272338960	64470	25.68	19850	20150	19430	26150	14150	20150	19735.26	3.20	0	-8520	21530	20840	20410	19720	19290	20625	19505	58	6000	500	14500	10	1	11571858	2298	39.80	1.52	12	0.56	499.00	13033.00	28850	20230809	-31.16	13750	20230316	44.44	24450	-18.77	20240102	18200	9.12	20240206	28850	-31.16	20230809	13750	44.44	20230316	4.59	N	092070	500	57 억		370172	N	N	0	N	00	N
23	20240227	110706	57	100.00	KOSDAQ		화학	N	N	N	N		N	19960	-190	5	-0.94	1125168360	57087	22.74	19850	20150	19430	26150	14150	20150	19709.59	3.20	0	-8492	21530	20840	20410	19720	19290	20625	19505	58	6000	500	14500	10	1	11571858	2310	40.00	1.53	12	0.49	499.00	13033.00	28850	20230809	-30.81	13750	20230316	45.16	24450	-18.36	20240102	18200	9.67	20240206	28850	-30.81	20230809	13750	45.16	20230316	4.59	N	092070	500	57 억		370172	N	N	0	N	00	N
24	20240227	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	19670	-480	5	-2.38	840005260	42765	17.03	19850	19940	19430	26150	14150	20150	19642.16	3.20	0	-8788	21530	20840	20410	19720	19290	20625	19505	58	6000	500	14500	10	1	11571858	2276	39.42	1.51	12	0.37	499.00	13033.00	28850	20230809	-31.82	13750	20230316	43.05	24450	-19.55	20240102	18200	8.08	20240206	28850	-31.82	20230809	13750	43.05	20230316	4.59	N	092070	500	57 억		370172	N	N	0	N	00	N
25	20240227	090705	57	100.00	KOSDAQ		화학	N	N	N	N		N	19680	-470	5	-2.33	210174910	10607	4.22	19850	19940	19680	26150	14150	20150	19814.23	3.20	0	-58	21530	20840	20410	19720	19290	20625	19505	58	6000	500	14500	10	1	11571858	2277	39.44	1.51	12	0.09	499.00	13033.00	28850	20230809	-31.79	13750	20230316	43.13	24450	-19.51	20240102	18200	8.13	20240206	28850	-31.79	20230809	13750	43.13	20230316	4.59	N	092070	500	57 억		370172	N	N	0	N	00	N
26	20240226	160703	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	-600	5	-2.89	5137267130	249586	142.04	20750	21100	19980	26950	14550	20750	20584.01	3.68	0	-61034	21616	21182	20616	20182	19616	20900	19900	58	6200	500	14940	50	1	11571858	2332	40.38	1.55	12	2.16	499.00	13033.00	28850	20230809	-30.16	13750	20230316	46.55	24450	-17.59	20240102	18200	10.71	20240206	28850	-30.16	20230809	13750	46.55	20230316	4.41	N	092070	500	57 억		425652	N	N	0	N	00	N
27	20240226	150700	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	-750	5	-3.61	5036335720	244556	139.18	20750	21100	19980	26950	14550	20750	20593.79	3.68	0	-61220	21616	21182	20616	20182	19616	20900	19900	58	6200	500	14940	50	1	11571858	2314	40.08	1.53	12	2.11	499.00	13033.00	28850	20230809	-30.68	13750	20230316	45.45	24450	-18.20	20240102	18200	9.89	20240206	28850	-30.68	20230809	13750	45.45	20230316	4.41	N	092070	500	57 억		425652	N	N	0	N	00	N
28	20240226	140700	57	100.00	KOSDAQ		화학	N	N	N	N		N	20200	-550	5	-2.65	4526845150	219151	124.72	20750	21100	20100	26950	14550	20750	20656.28	3.68	0	-54093	21616	21182	20616	20182	19616	20900	19900	58	6200	500	14940	50	1	11571858	2338	40.48	1.55	12	1.89	499.00	13033.00	28850	20230809	-29.98	13750	20230316	46.91	24450	-17.38	20240102	18200	10.99	20240206	28850	-29.98	20230809	13750	46.91	20230316	4.41	N	092070	500	57 억		425652	N	N	0	N	00	N
29	20240226	130657	57	100.00	KOSDAQ		화학	N	N	N	N		N	20300	-450	5	-2.17	3896321000	187978	106.98	20750	21100	20250	26950	14550	20750	20727.54	3.68	0	-41436	21616	21182	20616	20182	19616	20900	19900	58	6200	500	14940	50	1	11571858	2349	40.68	1.56	12	1.62	499.00	13033.00	28850	20230809	-29.64	13750	20230316	47.64	24450	-16.97	20240102	18200	11.54	20240206	28850	-29.64	20230809	13750	47.64	20230316	4.41	N	092070	500	57 억		425652	N	N	0	N	00	N
30	20240226	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	20350	-400	5	-1.93	1125584200	54745	31.16	20750	21050	20250	26950	14550	20750	20560.49	3.68	0	-8658	21616	21182	20616	20182	19616	20900	19900	58	6200	500	14940	50	1	11571858	2355	40.78	1.56	12	0.47	499.00	13033.00	28850	20230809	-29.46	13750	20230316	48.00	24450	-16.77	20240102	18200	11.81	20240206	28850	-29.46	20230809	13750	48.00	20230316	4.41	N	092070	500	57 억		425652	N	N	0	N	00	N
31	20240226	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-200	5	-0.96	951556600	46209	26.30	20750	21050	20250	26950	14550	20750	20592.45	3.68	0	-3347	21616	21182	20616	20182	19616	20900	19900	58	6200	500	14940	50	1	11571858	2378	41.18	1.58	12	0.40	499.00	13033.00	28850	20230809	-28.77	13750	20230316	49.45	24450	-15.95	20240102	18200	12.91	20240206	28850	-28.77	20230809	13750	49.45	20230316	4.41	N	092070	500	57 억		425652	N	N	0	N	00	N
32	20240226	100653	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-300	5	-1.45	500346850	24130	13.73	20750	21050	20450	26950	14550	20750	20735.47	3.68	0	-1941	21616	21182	20616	20182	19616	20900	19900	58	6200	500	14940	50	1	11571858	2366	40.98	1.57	12	0.21	499.00	13033.00	28850	20230809	-29.12	13750	20230316	48.73	24450	-16.36	20240102	18200	12.36	20240206	28850	-29.12	20230809	13750	48.73	20230316	4.41	N	092070	500	57 억		425652	N	N	0	N	00	N
33	20240226	090653	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-100	5	-0.48	82218800	3980	2.27	20750	20750	20550	26950	14550	20750	20657.99	3.68	0	-837	21616	21182	20616	20182	19616	20900	19900	58	6200	500	14940	50	1	11571858	2390	41.38	1.58	12	0.03	499.00	13033.00	28850	20230809	-28.42	13750	20230316	50.18	24450	-15.54	20240102	18200	13.46	20240206	28850	-28.42	20230809	13750	50.18	20230316	4.41	N	092070	500	57 억		425652	N	N	0	N	00	N
34	20240223	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-250	5	-1.19	3522929200	171299	30.09	20900	21050	20050	27300	14700	21000	20565.76	3.87	0	-24021	23366	22182	20616	19432	17866	22775	20025	58	6300	500	15120	50	1	11571858	2401	41.58	1.59	12	1.48	499.00	13033.00	28850	20230809	-28.08	13750	20230316	50.91	24450	-15.13	20240102	18200	14.01	20240206	28850	-28.08	20230809	13750	50.91	20230316	4.37	N	092070	500	57 억		447517	N	N	0	N	00	N
35	20240223	150649	57	100.00	KOSDAQ		화학	N	N	N	N		N	20650	-350	5	-1.67	3191291400	155188	27.26	20900	21050	20050	27300	14700	21000	20563.89	3.87	0	-29674	23366	22182	20616	19432	17866	22775	20025	58	6300	500	15120	50	1	11571858	2390	41.38	1.58	12	1.34	499.00	13033.00	28850	20230809	-28.42	13750	20230316	50.18	24450	-15.54	20240102	18200	13.46	20240206	28850	-28.42	20230809	13750	50.18	20230316	4.37	N	092070	500	57 억		447517	N	N	0	N	00	N
36	20240223	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	20550	-450	5	-2.14	2849740700	138704	24.37	20900	21050	20050	27300	14700	21000	20545.32	3.87	0	-20717	23366	22182	20616	19432	17866	22775	20025	58	6300	500	15120	50	1	11571858	2378	41.18	1.58	12	1.20	499.00	13033.00	28850	20230809	-28.77	13750	20230316	49.45	24450	-15.95	20240102	18200	12.91	20240206	28850	-28.77	20230809	13750	49.45	20230316	4.37	N	092070	500	57 억		447517	N	N	0	N	00	N
37	20240223	130649	57	100.00	KOSDAQ		화학	N	N	N	N		N	20850	-150	5	-0.71	2578660100	125545	22.05	20900	21050	20050	27300	14700	21000	20539.54	3.87	0	-16483	23366	22182	20616	19432	17866	22775	20025	58	6300	500	15120	50	1	11571858	2413	41.78	1.60	12	1.08	499.00	13033.00	28850	20230809	-27.73	13750	20230316	51.64	24450	-14.72	20240102	18200	14.56	20240206	28850	-27.73	20230809	13750	51.64	20230316	4.37	N	092070	500	57 억		447517	N	N	0	N	00	N
38	20240223	120650	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	-250	5	-1.19	2341229550	114126	20.05	20900	21050	20050	27300	14700	21000	20514.21	3.87	0	-14034	23366	22182	20616	19432	17866	22775	20025	58	6300	500	15120	50	1	11571858	2401	41.58	1.59	12	0.99	499.00	13033.00	28850	20230809	-28.08	13750	20230316	50.91	24450	-15.13	20240102	18200	14.01	20240206	28850	-28.08	20230809	13750	50.91	20230316	4.37	N	092070	500	57 억		447517	N	N	0	N	00	N
39	20240223	110644	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-300	5	-1.43	2036762600	99481	17.48	20900	21050	20050	27300	14700	21000	20473.62	3.87	0	-13433	23366	22182	20616	19432	17866	22775	20025	58	6300	500	15120	50	1	11571858	2395	41.48	1.59	12	0.86	499.00	13033.00	28850	20230809	-28.25	13750	20230316	50.55	24450	-15.34	20240102	18200	13.74	20240206	28850	-28.25	20230809	13750	50.55	20230316	4.37	N	092070	500	57 억		447517	N	N	0	N	00	N
40	20240223	100644	57	100.00	KOSDAQ		화학	N	N	N	N		N	20450	-550	5	-2.62	1880521250	91893	16.14	20900	21050	20050	27300	14700	21000	20463.96	3.87	0	-12280	23366	22182	20616	19432	17866	22775	20025	58	6300	500	15120	50	1	11571858	2366	40.98	1.57	12	0.79	499.00	13033.00	28850	20230809	-29.12	13750	20230316	48.73	24450	-16.36	20240102	18200	12.36	20240206	28850	-29.12	20230809	13750	48.73	20230316	4.37	N	092070	500	57 억		447517	N	N	0	N	00	N
41	20240223	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	20700	-300	5	-1.43	407886100	19627	3.45	20900	21050	20550	27300	14700	21000	20781.33	3.87	0	-6741	23366	22182	20616	19432	17866	22775	20025	58	6300	500	15120	50	1	11571858	2395	41.48	1.59	12	0.17	499.00	13033.00	28850	20230809	-28.25	13750	20230316	50.55	24450	-15.34	20240102	18200	13.74	20240206	28850	-28.25	20230809	13750	50.55	20230316	4.37	N	092070	500	57 억		447517	N	N	0	N	00	N
42	20240222	160640	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	1600	2	8.25	11887667970	567063	836.52	19500	21800	19050	25200	13580	19400	20963.54	3.52	0	48594	19800	19600	19270	19070	18740	19700	19170	58	5800	500	13960	50	1	11571858	2430	42.08	1.61	12	4.90	499.00	13033.00	28850	20230809	-27.21	13750	20230316	52.73	24450	-14.11	20240102	18200	15.38	20240206	28850	-27.21	20230809	13750	52.73	20230316	4.34	N	092070	500	57 억		407340	N	N	0	N	00	N
43	20240222	150648	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	1600	2	8.25	11464083120	546863	806.73	19500	21800	19050	25200	13580	19400	20963.35	3.52	0	45823	19800	19600	19270	19070	18740	19700	19170	58	5800	500	13960	50	1	11571858	2430	42.08	1.61	12	4.73	499.00	13033.00	28850	20230809	-27.21	13750	20230316	52.73	24450	-14.11	20240102	18200	15.38	20240206	28850	-27.21	20230809	13750	52.73	20230316	4.34	N	092070	500	57 억		407340	N	N	0	N	00	N
44	20240222	140644	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	1750	2	9.02	9977588570	476239	702.54	19500	21800	19050	25200	13580	19400	20950.80	3.52	0	30933	19800	19600	19270	19070	18740	19700	19170	58	5800	500	13960	50	1	11571858	2447	42.38	1.62	12	4.12	499.00	13033.00	28850	20230809	-26.69	13750	20230316	53.82	24450	-13.50	20240102	18200	16.21	20240206	28850	-26.69	20230809	13750	53.82	20230316	4.34	N	092070	500	57 억		407340	N	N	0	N	00	N
45	20240222	130633	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	1600	2	8.25	3741407120	182669	269.47	19500	21050	19050	25200	13580	19400	20481.89	3.52	0	40098	19800	19600	19270	19070	18740	19700	19170	58	5800	500	13960	50	1	11571858	2430	42.08	1.61	12	1.58	499.00	13033.00	28850	20230809	-27.21	13750	20230316	52.73	24450	-14.11	20240102	18200	15.38	20240206	28850	-27.21	20230809	13750	52.73	20230316	4.34	N	092070	500	57 억		407340	N	N	0	N	00	N
46	20240222	120643	57	100.00	KOSDAQ		화학	N	N	N	N		N	21000	1600	2	8.25	3250989520	159263	234.94	19500	21050	19050	25200	13580	19400	20412.71	3.52	0	36662	19800	19600	19270	19070	18740	19700	19170	58	5800	500	13960	50	1	11571858	2430	42.08	1.61	12	1.38	499.00	13033.00	28850	20230809	-27.21	13750	20230316	52.73	24450	-14.11	20240102	18200	15.38	20240206	28850	-27.21	20230809	13750	52.73	20230316	4.34	N	092070	500	57 억		407340	N	N	0	N	00	N
47	20240222	110640	57	100.00	KOSDAQ		화학	N	N	N	N		N	20750	1350	2	6.96	2511829020	123850	182.70	19500	20900	19050	25200	13580	19400	20281.22	3.52	0	28004	19800	19600	19270	19070	18740	19700	19170	58	5800	500	13960	50	1	11571858	2401	41.58	1.59	12	1.07	499.00	13033.00	28850	20230809	-28.08	13750	20230316	50.91	24450	-15.13	20240102	18200	14.01	20240206	28850	-28.08	20230809	13750	50.91	20230316	4.34	N	092070	500	57 억		407340	N	N	0	N	00	N
48	20240222	100634	57	100.00	KOSDAQ		화학	N	N	N	N		N	19920	520	2	2.68	877822060	44411	65.51	19500	20100	19050	25200	13580	19400	19765.87	3.52	0	7970	19800	19600	19270	19070	18740	19700	19170	58	5800	500	13960	10	1	11571858	2305	39.92	1.53	12	0.38	499.00	13033.00	28850	20230809	-30.95	13750	20230316	44.87	24450	-18.53	20240102	18200	9.45	20240206	28850	-30.95	20230809	13750	44.87	20230316	4.34	N	092070	500	57 억		407340	N	N	0	N	00	N
49	20240222	090645	57	100.00	KOSDAQ		화학	N	N	N	N		N	19560	160	2	0.82	78102170	3997	5.90	19500	19660	19370	25200	13580	19400	19540.20	3.52	0	-201	19800	19600	19270	19070	18740	19700	19170	58	5800	500	13960	10	1	11571858	2263	39.20	1.50	12	0.03	499.00	13033.00	28850	20230809	-32.20	13750	20230316	42.25	24450	-20.00	20240102	18200	7.47	20240206	28850	-32.20	20230809	13750	42.25	20230316	4.34	N	092070	500	57 억		407340	N	N	0	N	00	N
50	20240221	160639	57	100.00	KOSDAQ		화학	N	N	N	N		N	19400	220	2	1.15	1298987830	67763	102.30	19240	19470	18940	24900	13430	19180	19169.57	3.56	0	-4846	19733	19456	19243	18966	18753	19350	18860	58	5720	500	13800	10	1	11571858	2245	38.88	1.49	12	0.59	499.00	13033.00	28850	20230809	-32.76	13750	20230316	41.09	24450	-20.65	20240102	18200	6.59	20240206	28850	-32.76	20230809	13750	41.09	20230316	4.28	N	092070	500	57 억		411806	N	N	0	N	00	N
51	20240221	150633	57	100.00	KOSDAQ		화학	N	N	N	N		N	19360	180	2	0.94	1144563890	59804	90.28	19240	19470	18940	24900	13430	19180	19138.58	3.56	0	-1164	19733	19456	19243	18966	18753	19350	18860	58	5720	500	13800	10	1	11571858	2240	38.80	1.49	12	0.52	499.00	13033.00	28850	20230809	-32.89	13750	20230316	40.80	24450	-20.82	20240102	18200	6.37	20240206	28850	-32.89	20230809	13750	40.80	20230316	4.28	N	092070	500	57 억		411806	N	N	0	N	00	N
52	20240221	140635	57	100.00	KOSDAQ		화학	N	N	N	N		N	19190	10	2	0.05	794676300	41642	62.86	19240	19260	18940	24900	13430	19180	19083.53	3.56	0	2524	19733	19456	19243	18966	18753	19350	18860	58	5720	500	13800	10	1	11571858	2221	38.46	1.47	12	0.36	499.00	13033.00	28850	20230809	-33.48	13750	20230316	39.56	24450	-21.51	20240102	18200	5.44	20240206	28850	-33.48	20230809	13750	39.56	20230316	4.28	N	092070	500	57 억		411806	N	N	0	N	00	N
53	20240221	130636	57	100.00	KOSDAQ		화학	N	N	N	N		N	19070	-110	5	-0.57	676504480	35467	53.54	19240	19260	18940	24900	13430	19180	19074.19	3.56	0	1890	19733	19456	19243	18966	18753	19350	18860	58	5720	500	13800	10	1	11571858	2207	38.22	1.46	12	0.31	499.00	13033.00	28850	20230809	-33.90	13750	20230316	38.69	24450	-22.00	20240102	18200	4.78	20240206	28850	-33.90	20230809	13750	38.69	20230316	4.28	N	092070	500	57 억		411806	N	N	0	N	00	N
54	20240221	120634	57	100.00	KOSDAQ		화학	N	N	N	N		N	19170	-10	5	-0.05	594417820	31166	47.05	19240	19260	18940	24900	13430	19180	19072.63	3.56	0	1458	19733	19456	19243	18966	18753	19350	18860	58	5720	500	13800	10	1	11571858	2218	38.42	1.47	12	0.27	499.00	13033.00	28850	20230809	-33.55	13750	20230316	39.42	24450	-21.60	20240102	18200	5.33	20240206	28850	-33.55	20230809	13750	39.42	20230316	4.28	N	092070	500	57 억		411806	N	N	0	N	00	N
55	20240221	110641	57	100.00	KOSDAQ		화학	N	N	N	N		N	19200	20	2	0.10	494613280	25953	39.18	19240	19260	18940	24900	13430	19180	19058.03	3.56	0	923	19733	19456	19243	18966	18753	19350	18860	58	5720	500	13800	10	1	11571858	2222	38.48	1.47	12	0.22	499.00	13033.00	28850	20230809	-33.45	13750	20230316	39.64	24450	-21.47	20240102	18200	5.49	20240206	28850	-33.45	20230809	13750	39.64	20230316	4.28	N	092070	500	57 억		411806	N	N	0	N	00	N
56	20240221	100633	57	100.00	KOSDAQ		화학	N	N	N	N		N	19110	-70	5	-0.36	342832340	18035	27.23	19240	19240	18940	24900	13430	19180	19009.27	3.56	0	-1723	19733	19456	19243	18966	18753	19350	18860	58	5720	500	13800	10	1	11571858	2211	38.30	1.47	12	0.16	499.00	13033.00	28850	20230809	-33.76	13750	20230316	38.98	24450	-21.84	20240102	18200	5.00	20240206	28850	-33.76	20230809	13750	38.98	20230316	4.28	N	092070	500	57 억		411806	N	N	0	N	00	N
57	20240221	090633	57	100.00	KOSDAQ		화학	N	N	N	N		N	19060	-120	5	-0.63	33454460	1755	2.65	19240	19240	19000	24900	13430	19180	19062.30	3.56	0	-1101	19733	19456	19243	18966	18753	19350	18860	58	5720	500	13800	10	1	11571858	2206	38.20	1.46	12	0.02	499.00	13033.00	28850	20230809	-33.93	13750	20230316	38.62	24450	-22.04	20240102	18200	4.73	20240206	28850	-33.93	20230809	13750	38.62	20230316	4.28	N	092070	500	57 억		411806	N	N	0	N	00	N
58	20240220	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	19180	-120	5	-0.62	1268890100	66133	84.11	19300	19520	19030	25050	13510	19300	19186.96	3.53	0	5234	20060	19680	19460	19080	18860	19570	18970	58	5750	500	13890	10	1	11571858	2219	38.44	1.47	12	0.57	499.00	13033.00	28850	20230809	-33.52	13750	20230316	39.49	24450	-21.55	20240102	18200	5.38	20240206	28850	-33.52	20230809	13750	39.49	20230316	4.26	N	092070	500	57 억		408147	N	N	0	N	00	N
59	20240220	150630	57	100.00	KOSDAQ		화학	N	N	N	N		N	19090	-210	5	-1.09	1234744170	64350	81.84	19300	19520	19030	25050	13510	19300	19187.94	3.53	0	5480	20060	19680	19460	19080	18860	19570	18970	58	5750	500	13890	10	1	11571858	2209	38.26	1.46	12	0.56	499.00	13033.00	28850	20230809	-33.83	13750	20230316	38.84	24450	-21.92	20240102	18200	4.89	20240206	28850	-33.83	20230809	13750	38.84	20230316	4.26	N	092070	500	57 억		408147	N	N	0	N	00	N
60	20240220	140631	57	100.00	KOSDAQ		화학	N	N	N	N		N	19220	-80	5	-0.41	1105831140	57604	73.26	19300	19520	19030	25050	13510	19300	19197.12	3.53	0	2633	20060	19680	19460	19080	18860	19570	18970	58	5750	500	13890	10	1	11571858	2224	38.52	1.47	12	0.50	499.00	13033.00	28850	20230809	-33.38	13750	20230316	39.78	24450	-21.39	20240102	18200	5.60	20240206	28850	-33.38	20230809	13750	39.78	20230316	4.26	N	092070	500	57 억		408147	N	N	0	N	00	N
61	20240220	130631	57	100.00	KOSDAQ		화학	N	N	N	N		N	19110	-190	5	-0.98	960423360	50024	63.62	19300	19520	19030	25050	13510	19300	19199.25	3.53	0	-1993	20060	19680	19460	19080	18860	19570	18970	58	5750	500	13890	10	1	11571858	2211	38.30	1.47	12	0.43	499.00	13033.00	28850	20230809	-33.76	13750	20230316	38.98	24450	-21.84	20240102	18200	5.00	20240206	28850	-33.76	20230809	13750	38.98	20230316	4.26	N	092070	500	57 억		408147	N	N	0	N	00	N
62	20240220	120625	57	100.00	KOSDAQ		화학	N	N	N	N		N	19150	-150	5	-0.78	827082410	43032	54.73	19300	19520	19030	25050	13510	19300	19220.17	3.53	0	-5621	20060	19680	19460	19080	18860	19570	18970	58	5750	500	13890	10	1	11571858	2216	38.38	1.47	12	0.37	499.00	13033.00	28850	20230809	-33.62	13750	20230316	39.27	24450	-21.68	20240102	18200	5.22	20240206	28850	-33.62	20230809	13750	39.27	20230316	4.26	N	092070	500	57 억		408147	N	N	0	N	00	N
63	20240220	110627	57	100.00	KOSDAQ		화학	N	N	N	N		N	19170	-130	5	-0.67	619796770	32168	40.91	19300	19520	19140	25050	13510	19300	19267.49	3.53	0	-8141	20060	19680	19460	19080	18860	19570	18970	58	5750	500	13890	10	1	11571858	2218	38.42	1.47	12	0.28	499.00	13033.00	28850	20230809	-33.55	13750	20230316	39.42	24450	-21.60	20240102	18200	5.33	20240206	28850	-33.55	20230809	13750	39.42	20230316	4.26	N	092070	500	57 억		408147	N	N	0	N	00	N
64	20240220	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	19290	-10	5	-0.05	401628680	20819	26.48	19300	19520	19140	25050	13510	19300	19291.45	3.53	0	-9296	20060	19680	19460	19080	18860	19570	18970	58	5750	500	13890	10	1	11571858	2232	38.66	1.48	12	0.18	499.00	13033.00	28850	20230809	-33.14	13750	20230316	40.29	24450	-21.10	20240102	18200	5.99	20240206	28850	-33.14	20230809	13750	40.29	20230316	4.26	N	092070	500	57 억		408147	N	N	0	N	00	N
65	20240220	090633	57	100.00	KOSDAQ		화학	N	N	N	N		N	19480	180	2	0.93	96664600	4994	6.35	19300	19520	19220	25050	13510	19300	19356.15	3.53	0	-2700	20060	19680	19460	19080	18860	19570	18970	58	5750	500	13890	10	1	11571858	2254	39.04	1.49	12	0.04	499.00	13033.00	28850	20230809	-32.48	13750	20230316	41.67	24450	-20.33	20240102	18200	7.03	20240206	28850	-32.48	20230809	13750	41.67	20230316	4.26	N	092070	500	57 억		408147	N	N	0	N	00	N
66	20240219	160628	57	100.00	KOSDAQ		화학	N	N	N	N		N	19300	-280	5	-1.43	1522826440	78511	93.68	19580	19840	19240	25450	13710	19580	19396.62	3.48	0	5366	20206	19892	19736	19422	19266	19815	19345	58	5870	500	14090	10	1	11571858	2233	38.68	1.48	12	0.68	499.00	13033.00	28850	20230809	-33.10	13750	20230316	40.36	24450	-21.06	20240102	18200	6.04	20240206	28850	-33.10	20230809	13750	40.36	20230316	4.29	N	092070	500	57 억		402411	N	N	0	N	00	N
67	20240219	150634	57	100.00	KOSDAQ		화학	N	N	N	N		N	19310	-270	5	-1.38	1415871740	72964	87.06	19580	19840	19240	25450	13710	19580	19405.07	3.48	0	4955	20206	19892	19736	19422	19266	19815	19345	58	5870	500	14090	10	1	11571858	2235	38.70	1.48	12	0.63	499.00	13033.00	28850	20230809	-33.07	13750	20230316	40.44	24450	-21.02	20240102	18200	6.10	20240206	28850	-33.07	20230809	13750	40.44	20230316	4.29	N	092070	500	57 억		402411	N	N	0	N	00	N
68	20240219	140632	57	100.00	KOSDAQ		화학	N	N	N	N		N	19370	-210	5	-1.07	1098312480	56524	67.45	19580	19840	19240	25450	13710	19580	19430.91	3.48	0	394	20206	19892	19736	19422	19266	19815	19345	58	5870	500	14090	10	1	11571858	2241	38.82	1.49	12	0.49	499.00	13033.00	28850	20230809	-32.86	13750	20230316	40.87	24450	-20.78	20240102	18200	6.43	20240206	28850	-32.86	20230809	13750	40.87	20230316	4.29	N	092070	500	57 억		402411	N	N	0	N	00	N
69	20240219	130632	57	100.00	KOSDAQ		화학	N	N	N	N		N	19510	-70	5	-0.36	884235060	45488	54.28	19580	19840	19240	25450	13710	19580	19438.86	3.48	0	728	20206	19892	19736	19422	19266	19815	19345	58	5870	500	14090	10	1	11571858	2258	39.10	1.50	12	0.39	499.00	13033.00	28850	20230809	-32.37	13750	20230316	41.89	24450	-20.20	20240102	18200	7.20	20240206	28850	-32.37	20230809	13750	41.89	20230316	4.29	N	092070	500	57 억		402411	N	N	0	N	00	N
70	20240219	120631	57	100.00	KOSDAQ		화학	N	N	N	N		N	19480	-100	5	-0.51	714758420	36773	43.88	19580	19840	19240	25450	13710	19580	19437.04	3.48	0	528	20206	19892	19736	19422	19266	19815	19345	58	5870	500	14090	10	1	11571858	2254	39.04	1.49	12	0.32	499.00	13033.00	28850	20230809	-32.48	13750	20230316	41.67	24450	-20.33	20240102	18200	7.03	20240206	28850	-32.48	20230809	13750	41.67	20230316	4.29	N	092070	500	57 억		402411	N	N	0	N	00	N
71	20240219	110629	57	100.00	KOSDAQ		화학	N	N	N	N		N	19620	40	2	0.20	563175870	29004	34.61	19580	19840	19240	25450	13710	19580	19417.18	3.48	0	968	20206	19892	19736	19422	19266	19815	19345	58	5870	500	14090	10	1	11571858	2270	39.32	1.51	12	0.25	499.00	13033.00	28850	20230809	-31.99	13750	20230316	42.69	24450	-19.75	20240102	18200	7.80	20240206	28850	-31.99	20230809	13750	42.69	20230316	4.29	N	092070	500	57 억		402411	N	N	0	N	00	N
72	20240219	100625	57	100.00	KOSDAQ		화학	N	N	N	N		N	19350	-230	5	-1.17	385526970	19924	23.77	19580	19840	19240	25450	13710	19580	19349.88	3.48	0	317	20206	19892	19736	19422	19266	19815	19345	58	5870	500	14090	10	1	11571858	2239	38.78	1.48	12	0.17	499.00	13033.00	28850	20230809	-32.93	13750	20230316	40.73	24450	-20.86	20240102	18200	6.32	20240206	28850	-32.93	20230809	13750	40.73	20230316	4.29	N	092070	500	57 억		402411	N	N	0	N	00	N
73	20240219	090626	57	100.00	KOSDAQ		화학	N	N	N	N		N	19380	-200	5	-1.02	69631270	3575	4.27	19580	19840	19380	25450	13710	19580	19477.28	3.48	0	371	20206	19892	19736	19422	19266	19815	19345	58	5870	500	14090	10	1	11571858	2243	38.84	1.49	12	0.03	499.00	13033.00	28850	20230809	-32.82	13750	20230316	40.95	24450	-20.74	20240102	18200	6.48	20240206	28850	-32.82	20230809	13750	40.95	20230316	4.29	N	092070	500	57 억		402411	N	N	0	N	00	N
74	20240216	160623	57	100.00	KOSDAQ		화학	N	N	N	N		N	19580	-340	5	-1.71	1632049340	82899	32.20	19920	20050	19580	25850	13950	19920	19687.28	3.38	0	-6439	21773	20846	20273	19346	18773	20560	19060	58	5930	500	14340	10	1	11571858	2266	39.24	1.50	12	0.72	499.00	13033.00	28850	20230809	-32.13	13750	20230316	42.40	24450	-19.92	20240102	18200	7.58	20240206	28850	-32.13	20230809	13750	42.40	20230316	4.29	N	092070	500	57 억		391613	N	N	0	N	00	N
75	20240216	150629	57	100.00	KOSDAQ		화학	N	N	N	N		N	19650	-270	5	-1.36	1552623150	78847	30.63	19920	20050	19580	25850	13950	19920	19691.45	3.38	0	-5281	21773	20846	20273	19346	18773	20560	19060	58	5930	500	14340	10	1	11571858	2274	39.38	1.51	12	0.68	499.00	13033.00	28850	20230809	-31.89	13750	20230316	42.91	24450	-19.63	20240102	18200	7.97	20240206	28850	-31.89	20230809	13750	42.91	20230316	4.29	N	092070	500	57 억		391613	N	N	0	N	00	N
76	20240216	140631	57	100.00	KOSDAQ		화학	N	N	N	N		N	19730	-190	5	-0.95	1298002080	65869	25.58	19920	20050	19590	25850	13950	19920	19705.65	3.38	0	-6645	21773	20846	20273	19346	18773	20560	19060	58	5930	500	14340	10	1	11571858	2283	39.54	1.51	12	0.57	499.00	13033.00	28850	20230809	-31.61	13750	20230316	43.49	24450	-19.30	20240102	18200	8.41	20240206	28850	-31.61	20230809	13750	43.49	20230316	4.29	N	092070	500	57 억		391613	N	N	0	N	00	N
77	20240216	130624	57	100.00	KOSDAQ		화학	N	N	N	N		N	19640	-280	5	-1.41	1096689120	55690	21.63	19920	20050	19590	25850	13950	19920	19692.54	3.38	0	-9267	21773	20846	20273	19346	18773	20560	19060	58	5930	500	14340	10	1	11571858	2273	39.36	1.51	12	0.48	499.00	13033.00	28850	20230809	-31.92	13750	20230316	42.84	24450	-19.67	20240102	18200	7.91	20240206	28850	-31.92	20230809	13750	42.84	20230316	4.29	N	092070	500	57 억		391613	N	N	0	N	00	N
78	20240216	120625	57	100.00	KOSDAQ		화학	N	N	N	N		N	19660	-260	5	-1.31	901541030	45744	17.77	19920	20050	19590	25850	13950	19920	19708.17	3.38	0	-8881	21773	20846	20273	19346	18773	20560	19060	58	5930	500	14340	10	1	11571858	2275	39.40	1.51	12	0.40	499.00	13033.00	28850	20230809	-31.85	13750	20230316	42.98	24450	-19.59	20240102	18200	8.02	20240206	28850	-31.85	20230809	13750	42.98	20230316	4.29	N	092070	500	57 억		391613	N	N	0	N	00	N
79	20240216	110634	57	100.00	KOSDAQ		화학	N	N	N	N		N	19680	-240	5	-1.20	753501000	38214	14.84	19920	20050	19590	25850	13950	19920	19717.67	3.38	0	-10596	21773	20846	20273	19346	18773	20560	19060	58	5930	500	14340	10	1	11571858	2277	39.44	1.51	12	0.33	499.00	13033.00	28850	20230809	-31.79	13750	20230316	43.13	24450	-19.51	20240102	18200	8.13	20240206	28850	-31.79	20230809	13750	43.13	20230316	4.29	N	092070	500	57 억		391613	N	N	0	N	00	N
80	20240216	100626	57	100.00	KOSDAQ		화학	N	N	N	N		N	19740	-180	5	-0.90	575364810	29154	11.32	19920	20050	19590	25850	13950	19920	19735.05	3.38	0	-9743	21773	20846	20273	19346	18773	20560	19060	58	5930	500	14340	10	1	11571858	2284	39.56	1.51	12	0.25	499.00	13033.00	28850	20230809	-31.58	13750	20230316	43.56	24450	-19.26	20240102	18200	8.46	20240206	28850	-31.58	20230809	13750	43.56	20230316	4.29	N	092070	500	57 억		391613	N	N	0	N	00	N
81	20240216	090619	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	130	2	0.65	51613250	2591	1.01	19920	20050	19830	25850	13950	19920	19920.21	3.38	0	-161	21773	20846	20273	19346	18773	20560	19060	58	5930	500	14340	50	1	11571858	2320	40.18	1.54	12	0.02	499.00	13033.00	28850	20230809	-30.50	13750	20230316	45.82	24450	-18.00	20240102	18200	10.16	20240206	28850	-30.50	20230809	13750	45.82	20230316	4.29	N	092070	500	57 억		391613	N	N	0	N	00	N
82	20240215	160622	57	100.00	KOSDAQ		화학	N	N	N	N		N	19920	-330	5	-1.63	5160789470	255187	336.92	20600	21200	19700	26300	14200	20250	20223.66	3.58	0	-15966	20843	20546	20003	19706	19163	20695	19855	58	6050	500	14580	10	1	11571858	2305	39.92	1.53	12	2.21	499.00	13033.00	28850	20230809	-30.95	13750	20230316	44.87	24450	-18.53	20240102	18200	9.45	20240206	28850	-30.95	20230809	13750	44.87	20230316	4.36	N	092070	500	57 억		414544	N	N	0	N	00	N
83	20240215	150626	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-200	5	-0.99	5056820860	249981	330.05	20600	21200	19700	26300	14200	20250	20228.82	3.58	0	-14708	20843	20546	20003	19706	19163	20695	19855	58	6050	500	14580	50	1	11571858	2320	40.18	1.54	12	2.16	499.00	13033.00	28850	20230809	-30.50	13750	20230316	45.82	24450	-18.00	20240102	18200	10.16	20240206	28850	-30.50	20230809	13750	45.82	20230316	4.36	N	092070	500	57 억		414544	N	N	0	N	00	N
84	20240215	140622	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	-200	5	-0.99	4272798440	210625	278.09	20600	21200	19700	26300	14200	20250	20286.28	3.58	0	-13639	20843	20546	20003	19706	19163	20695	19855	58	6050	500	14580	50	1	11571858	2320	40.18	1.54	12	1.82	499.00	13033.00	28850	20230809	-30.50	13750	20230316	45.82	24450	-18.00	20240102	18200	10.16	20240206	28850	-30.50	20230809	13750	45.82	20230316	4.36	N	092070	500	57 억		414544	N	N	0	N	00	N
85	20240215	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	19800	-450	5	-2.22	856993190	42937	56.69	20600	20600	19700	26300	14200	20250	19959.32	3.58	0	-5140	20843	20546	20003	19706	19163	20695	19855	58	6050	500	14580	10	1	11571858	2291	39.68	1.52	12	0.37	499.00	13033.00	28850	20230809	-31.37	13750	20230316	44.00	24450	-19.02	20240102	18200	8.79	20240206	28850	-31.37	20230809	13750	44.00	20230316	4.36	N	092070	500	57 억		414544	N	N	0	N	00	N
86	20240215	120622	57	100.00	KOSDAQ		화학	N	N	N	N		N	19900	-350	5	-1.73	747355120	37404	49.38	20600	20600	19700	26300	14200	20250	19980.62	3.58	0	-5205	20843	20546	20003	19706	19163	20695	19855	58	6050	500	14580	10	1	11571858	2303	39.88	1.53	12	0.32	499.00	13033.00	28850	20230809	-31.02	13750	20230316	44.73	24450	-18.61	20240102	18200	9.34	20240206	28850	-31.02	20230809	13750	44.73	20230316	4.36	N	092070	500	57 억		414544	N	N	0	N	00	N
87	20240215	110618	57	100.00	KOSDAQ		화학	N	N	N	N		N	19850	-400	5	-1.98	560308170	27946	36.90	20600	20600	19790	26300	14200	20250	20049.67	3.58	0	-5104	20843	20546	20003	19706	19163	20695	19855	58	6050	500	14580	10	1	11571858	2297	39.78	1.52	12	0.24	499.00	13033.00	28850	20230809	-31.20	13750	20230316	44.36	24450	-18.81	20240102	18200	9.07	20240206	28850	-31.20	20230809	13750	44.36	20230316	4.36	N	092070	500	57 억		414544	N	N	0	N	00	N
88	20240215	100617	57	100.00	KOSDAQ		화학	N	N	N	N		N	19870	-380	5	-1.88	398920920	19823	26.17	20600	20600	19870	26300	14200	20250	20124.14	3.58	0	-2053	20843	20546	20003	19706	19163	20695	19855	58	6050	500	14580	10	1	11571858	2299	39.82	1.52	12	0.17	499.00	13033.00	28850	20230809	-31.13	13750	20230316	44.51	24450	-18.73	20240102	18200	9.18	20240206	28850	-31.13	20230809	13750	44.51	20230316	4.36	N	092070	500	57 억		414544	N	N	0	N	00	N
89	20240215	090619	57	100.00	KOSDAQ		화학	N	N	N	N		N	20400	150	2	0.74	94056250	4617	6.10	20600	20600	20250	26300	14200	20250	20371.72	3.58	0	-841	20843	20546	20003	19706	19163	20695	19855	58	6050	500	14580	50	1	11571858	2361	40.88	1.57	12	0.04	499.00	13033.00	28850	20230809	-29.29	13750	20230316	48.36	24450	-16.56	20240102	18200	12.09	20240206	28850	-29.29	20230809	13750	48.36	20230316	4.36	N	092070	500	57 억		414544	N	N	0	N	00	N
90	20240214	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	250	2	1.25	1493069720	75345	76.15	19740	20300	19460	26000	14000	20000	19816.04	3.56	0	3004	20513	20256	19943	19686	19373	20100	19530	58	6000	500	14400	50	1	11571858	2343	40.58	1.55	12	0.65	499.00	13033.00	28850	20230809	-29.81	13750	20230316	47.27	24450	-17.18	20240102	18200	11.26	20240206	28850	-29.81	20230809	13750	47.27	20230316	4.36	N	092070	500	57 억		411526	N	N	0	N	00	N
91	20240214	150615	57	100.00	KOSDAQ		화학	N	N	N	N		N	20250	250	2	1.25	1356616820	68584	69.31	19740	20300	19460	26000	14000	20000	19780.35	3.56	0	7301	20513	20256	19943	19686	19373	20100	19530	58	6000	500	14400	50	1	11571858	2343	40.58	1.55	12	0.59	499.00	13033.00	28850	20230809	-29.81	13750	20230316	47.27	24450	-17.18	20240102	18200	11.26	20240206	28850	-29.81	20230809	13750	47.27	20230316	4.36	N	092070	500	57 억		411526	N	N	0	N	00	N
92	20240214	140613	57	100.00	KOSDAQ		화학	N	N	N	N		N	20050	50	2	0.25	1059633920	53808	54.38	19740	20100	19460	26000	14000	20000	19692.84	3.56	0	6482	20513	20256	19943	19686	19373	20100	19530	58	6000	500	14400	50	1	11571858	2320	40.18	1.54	12	0.46	499.00	13033.00	28850	20230809	-30.50	13750	20230316	45.82	24450	-18.00	20240102	18200	10.16	20240206	28850	-30.50	20230809	13750	45.82	20230316	4.36	N	092070	500	57 억		411526	N	N	0	N	00	N
93	20240214	130615	57	100.00	KOSDAQ		화학	N	N	N	N		N	19850	-150	5	-0.75	869350460	44247	44.72	19740	19950	19460	26000	14000	20000	19647.62	3.56	0	6034	20513	20256	19943	19686	19373	20100	19530	58	6000	500	14400	10	1	11571858	2297	39.78	1.52	12	0.38	499.00	13033.00	28850	20230809	-31.20	13750	20230316	44.36	24450	-18.81	20240102	18200	9.07	20240206	28850	-31.20	20230809	13750	44.36	20230316	4.36	N	092070	500	57 억		411526	N	N	0	N	00	N
94	20240214	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	19830	-170	5	-0.85	733574610	37396	37.79	19740	19840	19460	26000	14000	20000	19616.33	3.56	0	5403	20513	20256	19943	19686	19373	20100	19530	58	6000	500	14400	10	1	11571858	2295	39.74	1.52	12	0.32	499.00	13033.00	28850	20230809	-31.27	13750	20230316	44.22	24450	-18.90	20240102	18200	8.96	20240206	28850	-31.27	20230809	13750	44.22	20230316	4.36	N	092070	500	57 억		411526	N	N	0	N	00	N
95	20240214	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	19700	-300	5	-1.50	610938030	31175	31.51	19740	19840	19460	26000	14000	20000	19596.97	3.56	0	2558	20513	20256	19943	19686	19373	20100	19530	58	6000	500	14400	10	1	11571858	2280	39.48	1.51	12	0.27	499.00	13033.00	28850	20230809	-31.72	13750	20230316	43.27	24450	-19.43	20240102	18200	8.24	20240206	28850	-31.72	20230809	13750	43.27	20230316	4.36	N	092070	500	57 억		411526	N	N	0	N	00	N
96	20240214	090606	57	100.00	KOSDAQ		화학	N	N	N	N		N	19740	-260	5	-1.30	41997450	2137	2.16	19740	19770	19600	26000	14000	20000	19651.55	3.56	0	368	20513	20256	19943	19686	19373	20100	19530	58	6000	500	14400	10	1	11571858	2284	39.56	1.51	12	0.02	499.00	13033.00	28850	20230809	-31.58	13750	20230316	43.56	24450	-19.26	20240102	18200	8.46	20240206	28850	-31.58	20230809	13750	43.56	20230316	4.36	N	092070	500	57 억		411526	N	N	0	N	00	N
97	20240213	160608	57	100.00	KOSDAQ		화학	N	N	N	N		N	20000	180	2	0.91	1961605570	98474	114.93	20050	20200	19630	25750	13880	19820	19919.64	3.53	0	6426	20286	20052	19626	19392	18966	20170	19510	58	5930	500	14270	50	1	11571858	2314	40.08	1.53	12	0.85	499.00	13033.00	28850	20230809	-30.68	13750	20230316	45.45	24450	-18.20	20240102	18200	9.89	20240206	28850	-30.68	20230809	13750	45.45	20230316	4.51	N	092070	500	57 억		408580	N	N	0	N	00	N
98	20240213	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	19900	80	2	0.40	1890722060	94923	110.79	20050	20200	19630	25750	13880	19820	19918.48	3.53	0	7159	20286	20052	19626	19392	18966	20170	19510	58	5930	500	14270	10	1	11571858	2303	39.88	1.53	12	0.82	499.00	13033.00	28850	20230809	-31.02	13750	20230316	44.73	24450	-18.61	20240102	18200	9.34	20240206	28850	-31.02	20230809	13750	44.73	20230316	4.51	N	092070	500	57 억		408580	N	N	0	N	00	N
99	20240213	140614	57	100.00	KOSDAQ		화학	N	N	N	N		N	19880	60	2	0.30	1574716790	79103	92.32	20050	20200	19630	25750	13880	19820	19907.17	3.53	0	45	20286	20052	19626	19392	18966	20170	19510	58	5930	500	14270	10	1	11571858	2300	39.84	1.53	12	0.68	499.00	13033.00	28850	20230809	-31.09	13750	20230316	44.58	24450	-18.69	20240102	18200	9.23	20240206	28850	-31.09	20230809	13750	44.58	20230316	4.51	N	092070	500	57 억		408580	N	N	0	N	00	N
100	20240213	130605	57	100.00	KOSDAQ		화학	N	N	N	N		N	19850	30	2	0.15	1173442650	59032	68.90	20050	20200	19630	25750	13880	19820	19878.08	3.53	0	-5609	20286	20052	19626	19392	18966	20170	19510	58	5930	500	14270	10	1	11571858	2297	39.78	1.52	12	0.51	499.00	13033.00	28850	20230809	-31.20	13750	20230316	44.36	24450	-18.81	20240102	18200	9.07	20240206	28850	-31.20	20230809	13750	44.36	20230316	4.51	N	092070	500	57 억		408580	N	N	0	N	00	N
101	20240213	120613	57	100.00	KOSDAQ		화학	N	N	N	N		N	19670	-150	5	-0.76	1004947350	50517	58.96	20050	20200	19630	25750	13880	19820	19893.25	3.53	0	-7767	20286	20052	19626	19392	18966	20170	19510	58	5930	500	14270	10	1	11571858	2276	39.42	1.51	12	0.44	499.00	13033.00	28850	20230809	-31.82	13750	20230316	43.05	24450	-19.55	20240102	18200	8.08	20240206	28850	-31.82	20230809	13750	43.05	20230316	4.51	N	092070	500	57 억		408580	N	N	0	N	00	N
102	20240213	110612	57	100.00	KOSDAQ		화학	N	N	N	N		N	19800	-20	5	-0.10	653594090	32708	38.17	20050	20200	19800	25750	13880	19820	19982.70	3.53	0	-6262	20286	20052	19626	19392	18966	20170	19510	58	5930	500	14270	10	1	11571858	2291	39.68	1.52	12	0.28	499.00	13033.00	28850	20230809	-31.37	13750	20230316	44.00	24450	-19.02	20240102	18200	8.79	20240206	28850	-31.37	20230809	13750	44.00	20230316	4.51	N	092070	500	57 억		408580	N	N	0	N	00	N
103	20240213	100512	57	100.00	KOSDAQ		화학	N	N	N	N		N	20150	330	2	1.66	344827590	17226	20.10	20050	20200	19910	25750	13880	19820	20017.87	3.53	0	738	20286	20052	19626	19392	18966	20170	19510	58	5930	500	14270	50	1	11571858	2332	40.38	1.55	12	0.15	499.00	13033.00	28850	20230809	-30.16	13750	20230316	46.55	24450	-17.59	20240102	18200	10.71	20240206	28850	-30.16	20230809	13750	46.55	20230316	4.51	N	092070	500	57 억		408580	N	N	0	N	00	N