KissMeData/439090/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	161225	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	50	2	0.24	7017290050	322550	422.12	20850	22800	20850	27450	14850	21150	21757.74	1.91	0	6132	21716	21432	21266	20982	20816	21375	20925	16	6300	100	14800	50	1	16378260	3472	17.31	5.82	12	1.97	1225.00	3642.00	53000	20230609	-60.00	19990	20231208	6.05	25800	-17.83	20240111	20750	2.17	20240118	53000	-60.00	20230609	19990	6.05	20231208	3.89	N	439090	100	16 억		313318	N	N	8	N	00	N
3	20240229	151232	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	200	2	0.95	6757290050	310294	406.08	20850	22800	20850	27450	14850	21150	21777.06	1.91	0	5418	21716	21432	21266	20982	20816	21375	20925	16	6300	100	14800	50	1	16378260	3497	17.43	5.86	12	1.89	1225.00	3642.00	53000	20230609	-59.72	19990	20231208	6.80	25800	-17.25	20240111	20750	2.89	20240118	53000	-59.72	20230609	19990	6.80	20231208	3.89	N	439090	100	16 억		313318	N	N	0	N	00	N
4	20240229	141231	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	250	2	1.18	6539257650	300056	392.68	20850	22800	20850	27450	14850	21150	21793.46	1.91	0	4517	21716	21432	21266	20982	20816	21375	20925	16	6300	100	14800	50	1	16378260	3505	17.47	5.88	12	1.83	1225.00	3642.00	53000	20230609	-59.62	19990	20231208	7.05	25800	-17.05	20240111	20750	3.13	20240118	53000	-59.62	20230609	19990	7.05	20231208	3.89	N	439090	100	16 억		313318	N	N	0	N	00	N
5	20240229	131229	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	400	2	1.89	5859815600	268293	351.11	20850	22800	20850	27450	14850	21150	21841.11	1.91	0	1906	21716	21432	21266	20982	20816	21375	20925	16	6300	100	14800	50	1	16378260	3530	17.59	5.92	12	1.64	1225.00	3642.00	53000	20230609	-59.34	19990	20231208	7.80	25800	-16.47	20240111	20750	3.86	20240118	53000	-59.34	20230609	19990	7.80	20231208	3.89	N	439090	100	16 억		313318	N	N	0	N	00	N
6	20240229	121229	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	350	2	1.65	5553362400	254047	332.47	20850	22800	20850	27450	14850	21150	21859.59	1.91	0	1472	21716	21432	21266	20982	20816	21375	20925	16	6300	100	14800	50	1	16378260	3521	17.55	5.90	12	1.55	1225.00	3642.00	53000	20230609	-59.43	19990	20231208	7.55	25800	-16.67	20240111	20750	3.61	20240118	53000	-59.43	20230609	19990	7.55	20231208	3.89	N	439090	100	16 억		313318	N	N	0	N	00	N
7	20240229	111233	57	100.00	KOSDAQ		화학	N	N	N	N		N	21350	200	2	0.95	1292758450	60935	79.75	20850	21650	20850	27450	14850	21150	21215.37	1.91	0	261	21716	21432	21266	20982	20816	21375	20925	16	6300	100	14800	50	1	16378260	3497	17.43	5.86	12	0.37	1225.00	3642.00	53000	20230609	-59.72	19990	20231208	6.80	25800	-17.25	20240111	20750	2.89	20240118	53000	-59.72	20230609	19990	6.80	20231208	3.89	N	439090	100	16 억		313318	N	N	0	N	00	N
8	20240229	101234	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	150	2	0.71	1013699500	47870	62.65	20850	21550	20850	27450	14850	21150	21176.09	1.91	0	128	21716	21432	21266	20982	20816	21375	20925	16	6300	100	14800	50	1	16378260	3489	17.39	5.85	12	0.29	1225.00	3642.00	53000	20230609	-59.81	19990	20231208	6.55	25800	-17.44	20240111	20750	2.65	20240118	53000	-59.81	20230609	19990	6.55	20231208	3.89	N	439090	100	16 억		313318	N	N	0	N	00	N
9	20240229	091232	57	100.00	KOSDAQ		화학	N	N	N	N		N	20900	-250	5	-1.18	211230000	10103	13.22	20850	21100	20850	27450	14850	21150	20907.65	1.91	0	995	21716	21432	21266	20982	20816	21375	20925	16	6300	100	14800	50	1	16378260	3423	17.06	5.74	12	0.06	1225.00	3642.00	53000	20230609	-60.57	19990	20231208	4.55	25800	-18.99	20240111	20750	0.72	20240118	53000	-60.57	20230609	19990	4.55	20231208	3.89	N	439090	100	16 억		313318	N	N	0	N	00	N
10	20240228	161119	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	50	2	0.24	1615848950	75831	33.59	21150	21550	21100	27400	14800	21100	21308.86	1.91	0	2528	22466	21782	21416	20732	20366	21600	20550	16	6300	100	14770	50	1	16378260	3464	17.27	5.81	12	0.46	1225.00	3642.00	53000	20230609	-60.09	19990	20231208	5.80	25800	-18.02	20240111	20750	1.93	20240118	53000	-60.09	20230609	19990	5.80	20231208	3.90	N	439090	100	16 억		312921	N	N	0	N	00	N
11	20240228	151117	57	100.00	KOSDAQ		화학	N	N	N	N		N	21250	150	2	0.71	1410956450	66153	29.31	21150	21550	21100	27400	14800	21100	21328.86	1.91	0	2114	22466	21782	21416	20732	20366	21600	20550	16	6300	100	14770	50	1	16378260	3480	17.35	5.83	12	0.40	1225.00	3642.00	53000	20230609	-59.91	19990	20231208	6.30	25800	-17.64	20240111	20750	2.41	20240118	53000	-59.91	20230609	19990	6.30	20231208	3.90	N	439090	100	16 억		312921	N	N	0	N	00	N
12	20240228	141229	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	300	2	1.42	1121895050	52588	23.30	21150	21550	21100	27400	14800	21100	21333.90	1.91	0	3255	22466	21782	21416	20732	20366	21600	20550	16	6300	100	14770	50	1	16378260	3505	17.47	5.88	12	0.32	1225.00	3642.00	53000	20230609	-59.62	19990	20231208	7.05	25800	-17.05	20240111	20750	3.13	20240118	53000	-59.62	20230609	19990	7.05	20231208	3.90	N	439090	100	16 억		312921	N	N	0	N	00	N
13	20240228	131215	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	200	2	0.95	988821800	46362	20.54	21150	21550	21100	27400	14800	21100	21328.53	1.91	0	1617	22466	21782	21416	20732	20366	21600	20550	16	6300	100	14770	50	1	16378260	3489	17.39	5.85	12	0.28	1225.00	3642.00	53000	20230609	-59.81	19990	20231208	6.55	25800	-17.44	20240111	20750	2.65	20240118	53000	-59.81	20230609	19990	6.55	20231208	3.90	N	439090	100	16 억		312921	N	N	0	N	00	N
14	20240228	121234	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	200	2	0.95	857235050	40174	17.80	21150	21550	21100	27400	14800	21100	21338.36	1.91	0	1305	22466	21782	21416	20732	20366	21600	20550	16	6300	100	14770	50	1	16378260	3489	17.39	5.85	12	0.25	1225.00	3642.00	53000	20230609	-59.81	19990	20231208	6.55	25800	-17.44	20240111	20750	2.65	20240118	53000	-59.81	20230609	19990	6.55	20231208	3.90	N	439090	100	16 억		312921	N	N	0	N	00	N
15	20240228	111148	57	100.00	KOSDAQ		화학	N	N	N	N		N	21500	400	2	1.90	659537900	30910	13.69	21150	21550	21100	27400	14800	21100	21337.76	1.91	0	839	22466	21782	21416	20732	20366	21600	20550	16	6300	100	14770	50	1	16378260	3521	17.55	5.90	12	0.19	1225.00	3642.00	53000	20230609	-59.43	19990	20231208	7.55	25800	-16.67	20240111	20750	3.61	20240118	53000	-59.43	20230609	19990	7.55	20231208	3.90	N	439090	100	16 억		312921	N	N	0	N	00	N
16	20240228	101230	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	300	2	1.42	420683700	19776	8.76	21150	21400	21100	27400	14800	21100	21272.88	1.91	0	199	22466	21782	21416	20732	20366	21600	20550	16	6300	100	14770	50	1	16378260	3505	17.47	5.88	12	0.12	1225.00	3642.00	53000	20230609	-59.62	19990	20231208	7.05	25800	-17.05	20240111	20750	3.13	20240118	53000	-59.62	20230609	19990	7.05	20231208	3.90	N	439090	100	16 억		312921	N	N	0	N	00	N
17	20240228	091235	57	100.00	KOSDAQ		화학	N	N	N	N		N	21300	200	2	0.95	190184450	8972	3.97	21150	21300	21100	27400	14800	21100	21198.11	1.91	0	693	22466	21782	21416	20732	20366	21600	20550	16	6300	100	14770	50	1	16378260	3489	17.39	5.85	12	0.05	1225.00	3642.00	53000	20230609	-59.81	19990	20231208	6.55	25800	-17.44	20240111	20750	2.65	20240118	53000	-59.81	20230609	19990	6.55	20231208	3.90	N	439090	100	16 억		312921	N	N	0	N	00	N
18	20240227	161228	57	100.00	KOSDAQ		화학	N	N	N	N		N	21100	-1000	5	-4.52	4777158450	222688	292.22	22000	22100	21050	28700	15500	22100	21453.56	1.95	0	-84	22366	22232	22066	21932	21766	22300	22000	16	6600	100	15470	50	1	16378260	3456	17.22	5.79	12	1.36	1225.00	3642.00	53000	20230609	-60.19	19990	20231208	5.55	25800	-18.22	20240111	20750	1.69	20240118	53000	-60.19	20230609	19990	5.55	20231208	3.88	N	439090	100	16 억		319682	N	N	0	N	00	N
19	20240227	151229	57	100.00	KOSDAQ		화학	N	N	N	N		N	21150	-950	5	-4.30	4547084550	211792	277.92	22000	22100	21050	28700	15500	22100	21469.51	1.95	0	482	22366	22232	22066	21932	21766	22300	22000	16	6600	100	15470	50	1	16378260	3464	17.27	5.81	12	1.29	1225.00	3642.00	53000	20230609	-60.09	19990	20231208	5.80	25800	-18.02	20240111	20750	1.93	20240118	53000	-60.09	20230609	19990	5.80	20231208	3.88	N	439090	100	16 억		319682	N	N	0	N	00	N
20	20240227	141227	57	100.00	KOSDAQ		화학	N	N	N	N		N	21200	-900	5	-4.07	3932001450	182689	239.73	22000	22100	21150	28700	15500	22100	21522.85	1.95	0	-274	22366	22232	22066	21932	21766	22300	22000	16	6600	100	15470	50	1	16378260	3472	17.31	5.82	12	1.12	1225.00	3642.00	53000	20230609	-60.00	19990	20231208	6.05	25800	-17.83	20240111	20750	2.17	20240118	53000	-60.00	20230609	19990	6.05	20231208	3.88	N	439090	100	16 억		319682	N	N	0	N	00	N
21	20240227	131148	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-650	5	-2.94	3276976800	151902	199.33	22000	22100	21300	28700	15500	22100	21572.89	1.95	0	-162	22366	22232	22066	21932	21766	22300	22000	16	6600	100	15470	50	1	16378260	3513	17.51	5.89	12	0.93	1225.00	3642.00	53000	20230609	-59.53	19990	20231208	7.30	25800	-16.86	20240111	20750	3.37	20240118	53000	-59.53	20230609	19990	7.30	20231208	3.88	N	439090	100	16 억		319682	N	N	0	N	00	N
22	20240227	121228	57	100.00	KOSDAQ		화학	N	N	N	N		N	21400	-700	5	-3.17	3000952050	138990	182.39	22000	22100	21300	28700	15500	22100	21591.06	1.95	0	37	22366	22232	22066	21932	21766	22300	22000	16	6600	100	15470	50	1	16378260	3505	17.47	5.88	12	0.85	1225.00	3642.00	53000	20230609	-59.62	19990	20231208	7.05	25800	-17.05	20240111	20750	3.13	20240118	53000	-59.62	20230609	19990	7.05	20231208	3.88	N	439090	100	16 억		319682	N	N	0	N	00	N
23	20240227	111231	57	100.00	KOSDAQ		화학	N	N	N	N		N	21450	-650	5	-2.94	2583199700	119446	156.74	22000	22100	21400	28700	15500	22100	21626.42	1.95	0	150	22366	22232	22066	21932	21766	22300	22000	16	6600	100	15470	50	1	16378260	3513	17.51	5.89	12	0.73	1225.00	3642.00	53000	20230609	-59.53	19990	20231208	7.30	25800	-16.86	20240111	20750	3.37	20240118	53000	-59.53	20230609	19990	7.30	20231208	3.88	N	439090	100	16 억		319682	N	N	0	N	00	N
24	20240227	101224	57	100.00	KOSDAQ		화학	N	N	N	N		N	21550	-550	5	-2.49	2021496950	93265	122.39	22000	22100	21400	28700	15500	22100	21674.66	1.95	0	157	22366	22232	22066	21932	21766	22300	22000	16	6600	100	15470	50	1	16378260	3530	17.59	5.92	12	0.57	1225.00	3642.00	53000	20230609	-59.34	19990	20231208	7.80	25800	-16.47	20240111	20750	3.86	20240118	53000	-59.34	20230609	19990	7.80	20231208	3.88	N	439090	100	16 억		319682	N	N	0	N	00	N
25	20240227	091228	57	100.00	KOSDAQ		화학	N	N	N	N		N	21800	-300	5	-1.36	543189600	24789	32.53	22000	22100	21750	28700	15500	22100	21912.36	1.95	0	169	22366	22232	22066	21932	21766	22300	22000	16	6600	100	15470	50	1	16378260	3570	17.80	5.99	12	0.15	1225.00	3642.00	53000	20230609	-58.87	19990	20231208	9.05	25800	-15.50	20240111	20750	5.06	20240118	53000	-58.87	20230609	19990	9.05	20231208	3.88	N	439090	100	16 억		319682	N	N	0	N	00	N
26	20240226	161223	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-100	5	-0.45	1653461450	74885	60.88	21950	22200	21900	28850	15550	22200	22079.24	1.97	0	-1072	22600	22400	22100	21900	21600	22450	21950	16	6650	100	15540	50	1	16378260	3620	18.04	6.07	12	0.46	1225.00	3642.00	53000	20230609	-58.30	19990	20231208	10.56	25800	-14.34	20240111	20750	6.51	20240118	53000	-58.30	20230609	19990	10.56	20231208	3.82	N	439090	100	16 억		322817	N	N	0	N	00	N
27	20240226	151215	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-150	5	-0.68	1558543300	70588	57.38	21950	22200	21900	28850	15550	22200	22078.74	1.97	0	-755	22600	22400	22100	21900	21600	22450	21950	16	6650	100	15540	50	1	16378260	3611	18.00	6.05	12	0.43	1225.00	3642.00	53000	20230609	-58.40	19990	20231208	10.31	25800	-14.53	20240111	20750	6.27	20240118	53000	-58.40	20230609	19990	10.31	20231208	3.82	N	439090	100	16 억		322817	N	N	0	N	00	N
28	20240226	141220	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-50	5	-0.23	1227827250	55627	45.22	21950	22200	21900	28850	15550	22200	22071.57	1.97	0	-393	22600	22400	22100	21900	21600	22450	21950	16	6650	100	15540	50	1	16378260	3628	18.08	6.08	12	0.34	1225.00	3642.00	53000	20230609	-58.21	19990	20231208	10.81	25800	-14.15	20240111	20750	6.75	20240118	53000	-58.21	20230609	19990	10.81	20231208	3.82	N	439090	100	16 억		322817	N	N	0	N	00	N
29	20240226	131212	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-100	5	-0.45	1120040200	50747	41.25	21950	22200	21900	28850	15550	22200	22070.03	1.97	0	-393	22600	22400	22100	21900	21600	22450	21950	16	6650	100	15540	50	1	16378260	3620	18.04	6.07	12	0.31	1225.00	3642.00	53000	20230609	-58.30	19990	20231208	10.56	25800	-14.34	20240111	20750	6.51	20240118	53000	-58.30	20230609	19990	10.56	20231208	3.82	N	439090	100	16 억		322817	N	N	0	N	00	N
30	20240226	121213	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-100	5	-0.45	946012300	42857	34.84	21950	22200	21900	28850	15550	22200	22072.49	1.97	0	-393	22600	22400	22100	21900	21600	22450	21950	16	6650	100	15540	50	1	16378260	3620	18.04	6.07	12	0.26	1225.00	3642.00	53000	20230609	-58.30	19990	20231208	10.56	25800	-14.34	20240111	20750	6.51	20240118	53000	-58.30	20230609	19990	10.56	20231208	3.82	N	439090	100	16 억		322817	N	N	0	N	00	N
31	20240226	111210	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-50	5	-0.23	740009700	33510	27.24	21950	22200	21900	28850	15550	22200	22081.82	1.97	0	-139	22600	22400	22100	21900	21600	22450	21950	16	6650	100	15540	50	1	16378260	3628	18.08	6.08	12	0.20	1225.00	3642.00	53000	20230609	-58.21	19990	20231208	10.81	25800	-14.15	20240111	20750	6.75	20240118	53000	-58.21	20230609	19990	10.81	20231208	3.82	N	439090	100	16 억		322817	N	N	0	N	00	N
32	20240226	101207	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-150	5	-0.68	509990650	23093	18.77	21950	22200	21900	28850	15550	22200	22082.14	1.97	0	-542	22600	22400	22100	21900	21600	22450	21950	16	6650	100	15540	50	1	16378260	3611	18.00	6.05	12	0.14	1225.00	3642.00	53000	20230609	-58.40	19990	20231208	10.31	25800	-14.53	20240111	20750	6.27	20240118	53000	-58.40	20230609	19990	10.31	20231208	3.82	N	439090	100	16 억		322817	N	N	0	N	00	N
33	20240226	091205	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-50	5	-0.23	116384500	5288	4.30	21950	22150	21900	28850	15550	22200	21993.34	1.97	0	503	22600	22400	22100	21900	21600	22450	21950	16	6650	100	15540	50	1	16378260	3628	18.08	6.08	12	0.03	1225.00	3642.00	53000	20230609	-58.21	19990	20231208	10.81	25800	-14.15	20240111	20750	6.75	20240118	53000	-58.21	20230609	19990	10.81	20231208	3.82	N	439090	100	16 억		322817	N	N	0	N	00	N
34	20240223	161206	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	50	2	0.23	2674142700	121474	75.73	22200	22300	21800	28750	15550	22150	22014.08	2.00	0	-4886	22716	22432	22216	21932	21716	22325	21825	16	6600	100	15500	50	1	16378260	3636	18.12	6.10	12	0.74	1225.00	3642.00	53000	20230609	-58.11	19990	20231208	11.06	25800	-13.95	20240111	20750	6.99	20240118	53000	-58.11	20230609	19990	11.06	20231208	3.78	N	439090	100	16 억		327506	N	N	4	N	00	N
35	20240223	151159	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	0	3	0.00	2528572900	114913	71.64	22200	22300	21800	28750	15550	22150	22004.24	2.00	0	-4902	22716	22432	22216	21932	21716	22325	21825	16	6600	100	15500	50	1	16378260	3628	18.08	6.08	12	0.70	1225.00	3642.00	53000	20230609	-58.21	19990	20231208	10.81	25800	-14.15	20240111	20750	6.75	20240118	53000	-58.21	20230609	19990	10.81	20231208	3.78	N	439090	100	16 억		327506	N	N	4	N	00	N
36	20240223	141159	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-200	5	-0.90	2104718200	95748	59.69	22200	22300	21800	28750	15550	22150	21981.85	2.00	0	-4941	22716	22432	22216	21932	21716	22325	21825	16	6600	100	15500	50	1	16378260	3595	17.92	6.03	12	0.58	1225.00	3642.00	53000	20230609	-58.58	19990	20231208	9.80	25800	-14.92	20240111	20750	5.78	20240118	53000	-58.58	20230609	19990	9.80	20231208	3.78	N	439090	100	16 억		327506	N	N	4	N	00	N
37	20240223	131159	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-150	5	-0.68	1861350000	84656	52.77	22200	22300	21800	28750	15550	22150	21987.22	2.00	0	-4941	22716	22432	22216	21932	21716	22325	21825	16	6600	100	15500	50	1	16378260	3603	17.96	6.04	12	0.52	1225.00	3642.00	53000	20230609	-58.49	19990	20231208	10.06	25800	-14.73	20240111	20750	6.02	20240118	53000	-58.49	20230609	19990	10.06	20231208	3.78	N	439090	100	16 억		327506	N	N	4	N	00	N
38	20240223	121202	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-200	5	-0.90	1687519350	76746	47.84	22200	22300	21800	28750	15550	22150	21988.37	2.00	0	-4622	22716	22432	22216	21932	21716	22325	21825	16	6600	100	15500	50	1	16378260	3595	17.92	6.03	12	0.47	1225.00	3642.00	53000	20230609	-58.58	19990	20231208	9.80	25800	-14.92	20240111	20750	5.78	20240118	53000	-58.58	20230609	19990	9.80	20231208	3.78	N	439090	100	16 억		327506	N	N	4	N	00	N
39	20240223	111146	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-100	5	-0.45	1419033050	64537	40.23	22200	22300	21800	28750	15550	22150	21987.90	2.00	0	-4919	22716	22432	22216	21932	21716	22325	21825	16	6600	100	15500	50	1	16378260	3611	18.00	6.05	12	0.39	1225.00	3642.00	53000	20230609	-58.40	19990	20231208	10.31	25800	-14.53	20240111	20750	6.27	20240118	53000	-58.40	20230609	19990	10.31	20231208	3.78	N	439090	100	16 억		327506	N	N	4	N	00	N
40	20240223	101154	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-150	5	-0.68	1219351750	55495	34.60	22200	22300	21800	28750	15550	22150	21972.28	2.00	0	-4616	22716	22432	22216	21932	21716	22325	21825	16	6600	100	15500	50	1	16378260	3603	17.96	6.04	12	0.34	1225.00	3642.00	53000	20230609	-58.49	19990	20231208	10.06	25800	-14.73	20240111	20750	6.02	20240118	53000	-58.49	20230609	19990	10.06	20231208	3.78	N	439090	100	16 억		327506	N	N	4	N	00	N
41	20240223	091156	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-100	5	-0.45	261180600	11821	7.37	22200	22300	22000	28750	15550	22150	22094.63	2.00	0	-2821	22716	22432	22216	21932	21716	22325	21825	16	6600	100	15500	50	1	16378260	3611	18.00	6.05	12	0.07	1225.00	3642.00	53000	20230609	-58.40	19990	20231208	10.31	25800	-14.53	20240111	20750	6.27	20240118	53000	-58.40	20230609	19990	10.31	20231208	3.78	N	439090	100	16 억		327506	N	N	4	N	00	N
42	20240222	161142	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-300	5	-1.34	3516999400	158787	48.50	22400	22500	22000	29150	15750	22450	22148.64	2.17	0	-22560	23216	22832	22416	22032	21616	23025	22225	16	6700	100	15710	50	1	16378260	3628	18.08	6.08	12	0.97	1225.00	3642.00	53000	20230609	-58.21	19990	20231208	10.81	25800	-14.15	20240111	20750	6.75	20240118	53000	-58.21	20230609	19990	10.81	20231208	3.76	N	439090	100	16 억		354776	N	N	4	N	00	N
43	20240222	151151	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-350	5	-1.56	3373918100	152325	46.53	22400	22500	22000	29150	15750	22450	22148.93	2.17	0	-21854	23216	22832	22416	22032	21616	23025	22225	16	6700	100	15710	50	1	16378260	3620	18.04	6.07	12	0.93	1225.00	3642.00	53000	20230609	-58.30	19990	20231208	10.56	25800	-14.34	20240111	20750	6.51	20240118	53000	-58.30	20230609	19990	10.56	20231208	3.76	N	439090	100	16 억		354776	N	N	0	N	00	N
44	20240222	141149	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-400	5	-1.78	3107872950	140296	42.85	22400	22500	22000	29150	15750	22450	22151.67	2.17	0	-22296	23216	22832	22416	22032	21616	23025	22225	16	6700	100	15710	50	1	16378260	3611	18.00	6.05	12	0.86	1225.00	3642.00	53000	20230609	-58.40	19990	20231208	10.31	25800	-14.53	20240111	20750	6.27	20240118	53000	-58.40	20230609	19990	10.31	20231208	3.76	N	439090	100	16 억		354776	N	N	0	N	00	N
45	20240222	131133	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-350	5	-1.56	2812226600	126921	38.77	22400	22500	22000	29150	15750	22450	22156.67	2.17	0	-22296	23216	22832	22416	22032	21616	23025	22225	16	6700	100	15710	50	1	16378260	3620	18.04	6.07	12	0.77	1225.00	3642.00	53000	20230609	-58.30	19990	20231208	10.56	25800	-14.34	20240111	20750	6.51	20240118	53000	-58.30	20230609	19990	10.56	20231208	3.76	N	439090	100	16 억		354776	N	N	0	N	00	N
46	20240222	121144	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-250	5	-1.11	2469904750	111435	34.04	22400	22500	22000	29150	15750	22450	22163.83	2.17	0	-18857	23216	22832	22416	22032	21616	23025	22225	16	6700	100	15710	50	1	16378260	3636	18.12	6.10	12	0.68	1225.00	3642.00	53000	20230609	-58.11	19990	20231208	11.06	25800	-13.95	20240111	20750	6.99	20240118	53000	-58.11	20230609	19990	11.06	20231208	3.76	N	439090	100	16 억		354776	N	N	0	N	00	N
47	20240222	111144	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-300	5	-1.34	2088344300	94174	28.77	22400	22500	22000	29150	15750	22450	22174.58	2.17	0	-16568	23216	22832	22416	22032	21616	23025	22225	16	6700	100	15710	50	1	16378260	3628	18.08	6.08	12	0.57	1225.00	3642.00	53000	20230609	-58.21	19990	20231208	10.81	25800	-14.15	20240111	20750	6.75	20240118	53000	-58.21	20230609	19990	10.81	20231208	3.76	N	439090	100	16 억		354776	N	N	0	N	00	N
48	20240222	101134	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-300	5	-1.34	1609369750	72575	22.17	22400	22500	22000	29150	15750	22450	22174.22	2.17	0	-14784	23216	22832	22416	22032	21616	23025	22225	16	6700	100	15710	50	1	16378260	3628	18.08	6.08	12	0.44	1225.00	3642.00	53000	20230609	-58.21	19990	20231208	10.81	25800	-14.15	20240111	20750	6.75	20240118	53000	-58.21	20230609	19990	10.81	20231208	3.76	N	439090	100	16 억		354776	N	N	0	N	00	N
49	20240222	091154	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-250	5	-1.11	374877350	16839	5.14	22400	22500	22100	29150	15750	22450	22259.35	2.17	0	-3455	23216	22832	22416	22032	21616	23025	22225	16	6700	100	15710	50	1	16378260	3636	18.12	6.10	12	0.10	1225.00	3642.00	53000	20230609	-58.11	19990	20231208	11.06	25800	-13.95	20240111	20750	6.99	20240118	53000	-58.11	20230609	19990	11.06	20231208	3.76	N	439090	100	16 억		354776	N	N	0	N	00	N
50	20240221	161139	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	350	2	1.58	7290559750	325597	219.29	22100	22800	22000	28700	15500	22100	22391.37	2.44	0	6309	22833	22466	22283	21916	21733	22375	21825	16	6600	100	15470	50	1	16378260	3677	18.33	6.16	12	1.99	1225.00	3642.00	53000	20230609	-57.64	19990	20231208	12.31	25800	-12.98	20240111	20750	8.19	20240118	53000	-57.64	20230609	19990	12.31	20231208	3.40	N	439090	100	16 억		398889	N	N	4	N	00	N
51	20240221	151130	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	250	2	1.13	6963006250	310976	209.44	22100	22800	22000	28700	15500	22100	22390.85	2.44	0	4681	22833	22466	22283	21916	21733	22375	21825	16	6600	100	15470	50	1	16378260	3661	18.24	6.14	12	1.90	1225.00	3642.00	53000	20230609	-57.83	19990	20231208	11.81	25800	-13.37	20240111	20750	7.71	20240118	53000	-57.83	20230609	19990	11.81	20231208	3.40	N	439090	100	16 억		398889	N	N	4	N	00	N
52	20240221	141128	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	350	2	1.58	6269627350	280063	188.62	22100	22800	22000	28700	15500	22100	22386.53	2.44	0	4654	22833	22466	22283	21916	21733	22375	21825	16	6600	100	15470	50	1	16378260	3677	18.33	6.16	12	1.71	1225.00	3642.00	53000	20230609	-57.64	19990	20231208	12.31	25800	-12.98	20240111	20750	8.19	20240118	53000	-57.64	20230609	19990	12.31	20231208	3.40	N	439090	100	16 억		398889	N	N	4	N	00	N
53	20240221	131129	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	200	2	0.90	4576703300	204980	138.05	22100	22550	22000	28700	15500	22100	22327.60	2.44	0	-16809	22833	22466	22283	21916	21733	22375	21825	16	6600	100	15470	50	1	16378260	3652	18.20	6.12	12	1.25	1225.00	3642.00	53000	20230609	-57.92	19990	20231208	11.56	25800	-13.57	20240111	20750	7.47	20240118	53000	-57.92	20230609	19990	11.56	20231208	3.40	N	439090	100	16 억		398889	N	N	4	N	00	N
54	20240221	121132	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	100	2	0.45	3941810700	176445	118.83	22100	22550	22000	28700	15500	22100	22340.22	2.44	0	-15005	22833	22466	22283	21916	21733	22375	21825	16	6600	100	15470	50	1	16378260	3636	18.12	6.10	12	1.08	1225.00	3642.00	53000	20230609	-58.11	19990	20231208	11.06	25800	-13.95	20240111	20750	6.99	20240118	53000	-58.11	20230609	19990	11.06	20231208	3.40	N	439090	100	16 억		398889	N	N	4	N	00	N
55	20240221	111138	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	350	2	1.58	3216768900	143897	96.91	22100	22550	22000	28700	15500	22100	22354.73	2.44	0	-12899	22833	22466	22283	21916	21733	22375	21825	16	6600	100	15470	50	1	16378260	3677	18.33	6.16	12	0.88	1225.00	3642.00	53000	20230609	-57.64	19990	20231208	12.31	25800	-12.98	20240111	20750	8.19	20240118	53000	-57.64	20230609	19990	12.31	20231208	3.40	N	439090	100	16 억		398889	N	N	4	N	00	N
56	20240221	101126	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	0	3	0.00	1317161100	59121	39.82	22100	22550	22000	28700	15500	22100	22279.19	2.44	0	-4925	22833	22466	22283	21916	21733	22375	21825	16	6600	100	15470	50	1	16378260	3620	18.04	6.07	12	0.36	1225.00	3642.00	53000	20230609	-58.30	19990	20231208	10.56	25800	-14.34	20240111	20750	6.51	20240118	53000	-58.30	20230609	19990	10.56	20231208	3.40	N	439090	100	16 억		398889	N	N	4	N	00	N
57	20240221	091131	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	300	2	1.36	390413750	17616	11.86	22100	22450	22000	28700	15500	22100	22162.59	2.44	0	-1241	22833	22466	22283	21916	21733	22375	21825	16	6600	100	15470	50	1	16378260	3669	18.29	6.15	12	0.11	1225.00	3642.00	53000	20230609	-57.74	19990	20231208	12.06	25800	-13.18	20240111	20750	7.95	20240118	53000	-57.74	20230609	19990	12.06	20231208	3.40	N	439090	100	16 억		398889	N	N	4	N	00	N
58	20240220	161123	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-750	5	-3.28	3268865250	146476	43.41	22650	22650	22100	29700	16000	22850	22317.97	2.70	0	-35077	23816	23332	22516	22032	21216	23575	22275	16	6850	100	15990	50	1	16378260	3620	18.04	6.07	12	0.89	1225.00	3642.00	53000	20230609	-58.30	19990	20231208	10.56	25800	-14.34	20240111	20750	6.51	20240118	53000	-58.30	20230609	19990	10.56	20231208	3.32	N	439090	100	16 억		442514	N	N	4	N	00	N
59	20240220	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-650	5	-2.84	2851090850	127622	37.82	22650	22650	22200	29700	16000	22850	22339.70	2.70	0	-31772	23816	23332	22516	22032	21216	23575	22275	16	6850	100	15990	50	1	16378260	3636	18.12	6.10	12	0.78	1225.00	3642.00	53000	20230609	-58.11	19990	20231208	11.06	25800	-13.95	20240111	20750	6.99	20240118	53000	-58.11	20230609	19990	11.06	20231208	3.32	N	439090	100	16 억		442514	N	N	9	N	00	N
60	20240220	141115	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-550	5	-2.41	2238995800	100135	29.67	22650	22650	22200	29700	16000	22850	22359.26	2.70	0	-20557	23816	23332	22516	22032	21216	23575	22275	16	6850	100	15990	50	1	16378260	3652	18.20	6.12	12	0.61	1225.00	3642.00	53000	20230609	-57.92	19990	20231208	11.56	25800	-13.57	20240111	20750	7.47	20240118	53000	-57.92	20230609	19990	11.56	20231208	3.32	N	439090	100	16 억		442514	N	N	9	N	00	N
61	20240220	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-550	5	-2.41	2017610500	90223	26.74	22650	22650	22200	29700	16000	22850	22361.92	2.70	0	-17281	23816	23332	22516	22032	21216	23575	22275	16	6850	100	15990	50	1	16378260	3652	18.20	6.12	12	0.55	1225.00	3642.00	53000	20230609	-57.92	19990	20231208	11.56	25800	-13.57	20240111	20750	7.47	20240118	53000	-57.92	20230609	19990	11.56	20231208	3.32	N	439090	100	16 억		442514	N	N	9	N	00	N
62	20240220	121111	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	-450	5	-1.97	1639196050	73282	21.72	22650	22650	22200	29700	16000	22850	22367.65	2.70	0	-16371	23816	23332	22516	22032	21216	23575	22275	16	6850	100	15990	50	1	16378260	3669	18.29	6.15	12	0.45	1225.00	3642.00	53000	20230609	-57.74	19990	20231208	12.06	25800	-13.18	20240111	20750	7.95	20240118	53000	-57.74	20230609	19990	12.06	20231208	3.32	N	439090	100	16 억		442514	N	N	9	N	00	N
63	20240220	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	-500	5	-2.19	1398594000	62519	18.53	22650	22650	22200	29700	16000	22850	22369.90	2.70	0	-15602	23816	23332	22516	22032	21216	23575	22275	16	6850	100	15990	50	1	16378260	3661	18.24	6.14	12	0.38	1225.00	3642.00	53000	20230609	-57.83	19990	20231208	11.81	25800	-13.37	20240111	20750	7.71	20240118	53000	-57.83	20230609	19990	11.81	20231208	3.32	N	439090	100	16 억		442514	N	N	9	N	00	N
64	20240220	101110	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	-400	5	-1.75	1069638700	47820	14.17	22650	22650	22200	29700	16000	22850	22366.97	2.70	0	-11989	23816	23332	22516	22032	21216	23575	22275	16	6850	100	15990	50	1	16378260	3677	18.33	6.16	12	0.29	1225.00	3642.00	53000	20230609	-57.64	19990	20231208	12.31	25800	-12.98	20240111	20750	8.19	20240118	53000	-57.64	20230609	19990	12.31	20231208	3.32	N	439090	100	16 억		442514	N	N	9	N	00	N
65	20240220	091130	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	-450	5	-1.97	272030050	12088	3.58	22650	22650	22300	29700	16000	22850	22501.14	2.70	0	-3204	23816	23332	22516	22032	21216	23575	22275	16	6850	100	15990	50	1	16378260	3669	18.29	6.15	12	0.07	1225.00	3642.00	53000	20230609	-57.74	19990	20231208	12.06	25800	-13.18	20240111	20750	7.95	20240118	53000	-57.74	20230609	19990	12.06	20231208	3.32	N	439090	100	16 억		442514	N	N	9	N	00	N
66	20240219	161124	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	200	2	0.88	7440858800	334188	133.01	22550	23000	21700	29400	15900	22650	22263.22	2.89	0	-10268	23183	22916	22783	22516	22383	22850	22450	16	6750	100	15850	50	1	16378260	3742	18.65	6.27	12	2.04	1225.00	3642.00	53000	20230609	-56.89	19990	20231208	14.31	25800	-11.43	20240111	20750	10.12	20240118	53000	-56.89	20230609	19990	14.31	20231208	3.45	N	439090	100	16 억		472756	N	N	9	N	00	N
67	20240219	151127	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	200	2	0.88	6647980100	299596	119.24	22550	23000	21700	29400	15900	22650	22189.15	2.89	0	-16206	23183	22916	22783	22516	22383	22850	22450	16	6750	100	15850	50	1	16378260	3742	18.65	6.27	12	1.83	1225.00	3642.00	53000	20230609	-56.89	19990	20231208	14.31	25800	-11.43	20240111	20750	10.12	20240118	53000	-56.89	20230609	19990	14.31	20231208	3.45	N	439090	100	16 억		472756	N	N	2	N	00	N
68	20240219	141127	57	100.00	KOSDAQ		화학	N	N	N	N		N	22100	-550	5	-2.43	4542293050	206604	82.23	22550	22600	21700	29400	15900	22650	21984.11	2.89	0	-43719	23183	22916	22783	22516	22383	22850	22450	16	6750	100	15850	50	1	16378260	3620	18.04	6.07	12	1.26	1225.00	3642.00	53000	20230609	-58.30	19990	20231208	10.56	25800	-14.34	20240111	20750	6.51	20240118	53000	-58.30	20230609	19990	10.56	20231208	3.45	N	439090	100	16 억		472756	N	N	2	N	00	N
69	20240219	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	21950	-700	5	-3.09	4087627250	185995	74.03	22550	22600	21700	29400	15900	22650	21975.51	2.89	0	-43334	23183	22916	22783	22516	22383	22850	22450	16	6750	100	15850	50	1	16378260	3595	17.92	6.03	12	1.14	1225.00	3642.00	53000	20230609	-58.58	19990	20231208	9.80	25800	-14.92	20240111	20750	5.78	20240118	53000	-58.58	20230609	19990	9.80	20231208	3.45	N	439090	100	16 억		472756	N	N	2	N	00	N
70	20240219	121124	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-650	5	-2.87	3751136000	170697	67.94	22550	22600	21700	29400	15900	22650	21973.69	2.89	0	-42576	23183	22916	22783	22516	22383	22850	22450	16	6750	100	15850	50	1	16378260	3603	17.96	6.04	12	1.04	1225.00	3642.00	53000	20230609	-58.49	19990	20231208	10.06	25800	-14.73	20240111	20750	6.02	20240118	53000	-58.49	20230609	19990	10.06	20231208	3.45	N	439090	100	16 억		472756	N	N	2	N	00	N
71	20240219	111119	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-650	5	-2.87	3416643700	155482	61.88	22550	22600	21700	29400	15900	22650	21972.64	2.89	0	-39046	23183	22916	22783	22516	22383	22850	22450	16	6750	100	15850	50	1	16378260	3603	17.96	6.04	12	0.95	1225.00	3642.00	53000	20230609	-58.49	19990	20231208	10.06	25800	-14.73	20240111	20750	6.02	20240118	53000	-58.49	20230609	19990	10.06	20231208	3.45	N	439090	100	16 억		472756	N	N	2	N	00	N
72	20240219	101115	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-600	5	-2.65	2910665700	132488	52.73	22550	22600	21700	29400	15900	22650	21967.04	2.89	0	-36307	23183	22916	22783	22516	22383	22850	22450	16	6750	100	15850	50	1	16378260	3611	18.00	6.05	12	0.81	1225.00	3642.00	53000	20230609	-58.40	19990	20231208	10.31	25800	-14.53	20240111	20750	6.27	20240118	53000	-58.40	20230609	19990	10.31	20231208	3.45	N	439090	100	16 억		472756	N	N	2	N	00	N
73	20240219	091117	57	100.00	KOSDAQ		화학	N	N	N	N		N	22000	-650	5	-2.87	1265475350	57341	22.82	22550	22600	21700	29400	15900	22650	22064.86	2.89	0	-21591	23183	22916	22783	22516	22383	22850	22450	16	6750	100	15850	50	1	16378260	3603	17.96	6.04	12	0.35	1225.00	3642.00	53000	20230609	-58.49	19990	20231208	10.06	25800	-14.73	20240111	20750	6.02	20240118	53000	-58.49	20230609	19990	10.06	20231208	3.45	N	439090	100	16 억		472756	N	N	2	N	00	N
74	20240216	161107	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	-200	5	-0.88	5697054300	249598	37.65	23050	23050	22650	29700	16000	22850	22824.44	3.03	0	-9314	24550	23700	23150	22300	21750	24125	22725	16	6850	100	15990	50	1	16378260	3710	18.49	6.22	12	1.52	1225.00	3642.00	53000	20230609	-57.26	19990	20231208	13.31	25800	-12.21	20240111	20750	9.16	20240118	53000	-57.26	20230609	19990	13.31	20231208	3.49	N	439090	100	16 억		496533	N	N	2	N	00	N
75	20240216	151118	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-100	5	-0.44	5334768800	233624	35.24	23050	23050	22650	29700	16000	22850	22834.38	3.03	0	-8826	24550	23700	23150	22300	21750	24125	22725	16	6850	100	15990	50	1	16378260	3726	18.57	6.25	12	1.43	1225.00	3642.00	53000	20230609	-57.08	19990	20231208	13.81	25800	-11.82	20240111	20750	9.64	20240118	53000	-57.08	20230609	19990	13.81	20231208	3.49	N	439090	100	16 억		496533	N	N	3	N	00	N
76	20240216	141121	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	0	3	0.00	4932284100	215937	32.57	23050	23050	22650	29700	16000	22850	22841.02	3.03	0	-7997	24550	23700	23150	22300	21750	24125	22725	16	6850	100	15990	50	1	16378260	3742	18.65	6.27	12	1.32	1225.00	3642.00	53000	20230609	-56.89	19990	20231208	14.31	25800	-11.43	20240111	20750	10.12	20240118	53000	-56.89	20230609	19990	14.31	20231208	3.49	N	439090	100	16 억		496533	N	N	3	N	00	N
77	20240216	131113	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	0	3	0.00	4182483100	183119	27.62	23050	23050	22650	29700	16000	22850	22839.86	3.03	0	-18864	24550	23700	23150	22300	21750	24125	22725	16	6850	100	15990	50	1	16378260	3742	18.65	6.27	12	1.12	1225.00	3642.00	53000	20230609	-56.89	19990	20231208	14.31	25800	-11.43	20240111	20750	10.12	20240118	53000	-56.89	20230609	19990	14.31	20231208	3.49	N	439090	100	16 억		496533	N	N	3	N	00	N
78	20240216	121119	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-100	5	-0.44	3587372250	157012	23.68	23050	23050	22650	29700	16000	22850	22847.65	3.03	0	-24980	24550	23700	23150	22300	21750	24125	22725	16	6850	100	15990	50	1	16378260	3726	18.57	6.25	12	0.96	1225.00	3642.00	53000	20230609	-57.08	19990	20231208	13.81	25800	-11.82	20240111	20750	9.64	20240118	53000	-57.08	20230609	19990	13.81	20231208	3.49	N	439090	100	16 억		496533	N	N	3	N	00	N
79	20240216	111124	57	100.00	KOSDAQ		화학	N	N	N	N		N	22700	-150	5	-0.66	3260282350	142624	21.51	23050	23050	22650	29700	16000	22850	22859.76	3.03	0	-24421	24550	23700	23150	22300	21750	24125	22725	16	6850	100	15990	50	1	16378260	3718	18.53	6.23	12	0.87	1225.00	3642.00	53000	20230609	-57.17	19990	20231208	13.56	25800	-12.02	20240111	20750	9.40	20240118	53000	-57.17	20230609	19990	13.56	20231208	3.49	N	439090	100	16 억		496533	N	N	3	N	00	N
80	20240216	091112	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	0	3	0.00	728231650	31838	4.80	23050	23050	22700	29700	16000	22850	22879.49	3.03	0	-5854	24550	23700	23150	22300	21750	24125	22725	16	6850	100	15990	50	1	16378260	3742	18.65	6.27	12	0.19	1225.00	3642.00	53000	20230609	-56.89	19990	20231208	14.31	25800	-11.43	20240111	20750	10.12	20240118	53000	-56.89	20230609	19990	14.31	20231208	3.49	N	439090	100	16 억		496533	N	N	3	N	00	N
81	20240215	161106	57	100.00	KOSDAQ		화학	N	N	N	N		N	22850	400	2	1.78	15337809100	660300	93.88	22750	24000	22600	29150	15750	22450	23232.64	2.75	0	69548	23350	22900	22350	21900	21350	23125	22125	16	6700	100	15710	50	1	16378260	3742	18.65	6.27	12	4.03	1225.00	3642.00	53000	20230609	-56.89	19990	20231208	14.31	25800	-11.43	20240111	20750	10.12	20240118	53000	-56.89	20230609	19990	14.31	20231208	3.45	N	439090	100	16 억		450185	N	N	3	N	00	N
82	20240215	151114	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	450	2	2.00	15006148350	645787	91.82	22750	24000	22600	29150	15750	22450	23240.32	2.75	0	70518	23350	22900	22350	21900	21350	23125	22125	16	6700	100	15710	50	1	16378260	3751	18.69	6.29	12	3.94	1225.00	3642.00	53000	20230609	-56.79	19990	20231208	14.56	25800	-11.24	20240111	20750	10.36	20240118	53000	-56.79	20230609	19990	14.56	20231208	3.45	N	439090	100	16 억		450185	N	N	0	N	00	N
83	20240215	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	23050	600	2	2.67	14227239700	611762	86.98	22750	24000	22600	29150	15750	22450	23259.77	2.75	0	71250	23350	22900	22350	21900	21350	23125	22125	16	6700	100	15710	50	1	16378260	3775	18.82	6.33	12	3.74	1225.00	3642.00	53000	20230609	-56.51	19990	20231208	15.31	25800	-10.66	20240111	20750	11.08	20240118	53000	-56.51	20230609	19990	15.31	20231208	3.45	N	439090	100	16 억		450185	N	N	0	N	00	N
84	20240215	131030	57	100.00	KOSDAQ		화학	N	N	N	N		N	23100	650	2	2.90	13592479550	584169	83.06	22750	24000	22600	29150	15750	22450	23271.89	2.75	0	75207	23350	22900	22350	21900	21350	23125	22125	16	6700	100	15710	50	1	16378260	3783	18.86	6.34	12	3.57	1225.00	3642.00	53000	20230609	-56.42	19990	20231208	15.56	25800	-10.47	20240111	20750	11.33	20240118	53000	-56.42	20230609	19990	15.56	20231208	3.45	N	439090	100	16 억		450185	N	N	0	N	00	N
85	20240215	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	23050	600	2	2.67	12924989500	555214	78.94	22750	24000	22600	29150	15750	22450	23283.38	2.75	0	76305	23350	22900	22350	21900	21350	23125	22125	16	6700	100	15710	50	1	16378260	3775	18.82	6.33	12	3.39	1225.00	3642.00	53000	20230609	-56.51	19990	20231208	15.31	25800	-10.66	20240111	20750	11.08	20240118	53000	-56.51	20230609	19990	15.31	20231208	3.45	N	439090	100	16 억		450185	N	N	0	N	00	N
86	20240215	111058	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	450	2	2.00	12143443800	521311	74.12	22750	24000	22600	29150	15750	22450	23298.48	2.75	0	69970	23350	22900	22350	21900	21350	23125	22125	16	6700	100	15710	50	1	16378260	3751	18.69	6.29	12	3.18	1225.00	3642.00	53000	20230609	-56.79	19990	20231208	14.56	25800	-11.24	20240111	20750	10.36	20240118	53000	-56.79	20230609	19990	14.56	20231208	3.45	N	439090	100	16 억		450185	N	N	0	N	00	N
87	20240215	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	300	2	1.34	1378656900	60345	8.58	22750	23000	22600	29150	15750	22450	22864.96	2.75	0	14414	23350	22900	22350	21900	21350	23125	22125	16	6700	100	15710	50	1	16378260	3726	18.57	6.25	12	0.37	1225.00	3642.00	53000	20230609	-57.08	19990	20231208	13.81	25800	-11.82	20240111	20750	9.64	20240118	53000	-57.08	20230609	19990	13.81	20231208	3.45	N	439090	100	16 억		450185	N	N	0	N	00	N
88	20240214	161054	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	50	2	0.22	4524799750	201731	80.90	21900	22800	21800	29100	15700	22400	22429.82	0.33	0	9246	23500	22950	22650	22100	21800	22800	21950	16	6700	100	15680	50	1	16378260	3677	18.33	6.16	12	1.23	1225.00	3642.00	53000	20230609	-57.64	19990	20231208	12.31	25800	-12.98	20240111	20750	8.19	20240118	53000	-57.64	20230609	19990	12.31	20231208	3.44	N	439090	100	16 억		54110	N	N	0	N	00	N
89	20240214	151057	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	50	2	0.22	4350667100	193979	77.79	21900	22800	21800	29100	15700	22400	22428.55	0.33	0	6240	23500	22950	22650	22100	21800	22800	21950	16	6700	100	15680	50	1	16378260	3677	18.33	6.16	12	1.18	1225.00	3642.00	53000	20230609	-57.64	19990	20231208	12.31	25800	-12.98	20240111	20750	8.19	20240118	53000	-57.64	20230609	19990	12.31	20231208	3.44	N	439090	100	16 억		54110	N	N	0	N	00	N
90	20240214	141051	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	-50	5	-0.22	3872908400	172693	69.26	21900	22800	21800	29100	15700	22400	22426.55	0.33	0	3511	23500	22950	22650	22100	21800	22800	21950	16	6700	100	15680	50	1	16378260	3661	18.24	6.14	12	1.05	1225.00	3642.00	53000	20230609	-57.83	19990	20231208	11.81	25800	-13.37	20240111	20750	7.71	20240118	53000	-57.83	20230609	19990	11.81	20231208	3.44	N	439090	100	16 억		54110	N	N	0	N	00	N
91	20240214	131056	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	0	3	0.00	3456026250	154065	61.79	21900	22800	21800	29100	15700	22400	22432.26	0.33	0	1586	23500	22950	22650	22100	21800	22800	21950	16	6700	100	15680	50	1	16378260	3669	18.29	6.15	12	0.94	1225.00	3642.00	53000	20230609	-57.74	19990	20231208	12.06	25800	-13.18	20240111	20750	7.95	20240118	53000	-57.74	20230609	19990	12.06	20231208	3.44	N	439090	100	16 억		54110	N	N	0	N	00	N
92	20240214	121046	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	100	2	0.45	3293382150	146815	58.88	21900	22800	21800	29100	15700	22400	22432.19	0.33	0	1586	23500	22950	22650	22100	21800	22800	21950	16	6700	100	15680	50	1	16378260	3685	18.37	6.18	12	0.90	1225.00	3642.00	53000	20230609	-57.55	19990	20231208	12.56	25800	-12.79	20240111	20750	8.43	20240118	53000	-57.55	20230609	19990	12.56	20231208	3.44	N	439090	100	16 억		54110	N	N	0	N	00	N
93	20240214	111051	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	-50	5	-0.22	2971041250	132390	53.09	21900	22800	21800	29100	15700	22400	22441.58	0.33	0	328	23500	22950	22650	22100	21800	22800	21950	16	6700	100	15680	50	1	16378260	3661	18.24	6.14	12	0.81	1225.00	3642.00	53000	20230609	-57.83	19990	20231208	11.81	25800	-13.37	20240111	20750	7.71	20240118	53000	-57.83	20230609	19990	11.81	20231208	3.44	N	439090	100	16 억		54110	N	N	0	N	00	N
94	20240214	091043	57	100.00	KOSDAQ		화학	N	N	N	N		N	22350	-50	5	-0.22	491416850	22341	8.96	21900	22350	21800	29100	15700	22400	21996.19	0.33	0	1174	23500	22950	22650	22100	21800	22800	21950	16	6700	100	15680	50	1	16378260	3661	18.24	6.14	12	0.14	1225.00	3642.00	53000	20230609	-57.83	19990	20231208	11.81	25800	-13.37	20240111	20750	7.71	20240118	53000	-57.83	20230609	19990	11.81	20231208	3.44	N	439090	100	16 억		54110	N	N	0	N	00	N
95	20240213	161040	57	100.00	KOSDAQ		화학	N	N	N	N		N	22400	-300	5	-1.32	5585193000	246725	157.14	22550	23200	22350	29500	15900	22700	22637.43	0.33	0	419	23433	23066	22783	22416	22133	22925	22275	16	6800	100	15890	50	1	16378260	3669	18.29	6.15	12	1.51	1225.00	3642.00	53000	20230609	-57.74	19990	20231208	12.06	25800	-13.18	20240111	20750	7.95	20240118	53000	-57.74	20230609	19990	12.06	20231208	3.39	N	439090	100	16 억		53691	N	N	0	N	00	N
96	20240213	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	-250	5	-1.10	5359781400	236669	150.74	22550	23200	22350	29500	15900	22700	22646.69	0.33	0	410	23433	23066	22783	22416	22133	22925	22275	16	6800	100	15890	50	1	16378260	3677	18.33	6.16	12	1.45	1225.00	3642.00	53000	20230609	-57.64	19990	20231208	12.31	25800	-12.98	20240111	20750	8.19	20240118	53000	-57.64	20230609	19990	12.31	20231208	3.39	N	439090	100	16 억		53691	N	N	0	N	00	N
97	20240213	141050	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	-250	5	-1.10	4932382700	217583	138.58	22550	23200	22350	29500	15900	22700	22668.94	0.33	0	-24	23433	23066	22783	22416	22133	22925	22275	16	6800	100	15890	50	1	16378260	3677	18.33	6.16	12	1.33	1225.00	3642.00	53000	20230609	-57.64	19990	20231208	12.31	25800	-12.98	20240111	20750	8.19	20240118	53000	-57.64	20230609	19990	12.31	20231208	3.39	N	439090	100	16 억		53691	N	N	0	N	00	N
98	20240213	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	-150	5	-0.66	3949913600	173785	110.68	22550	23200	22350	29500	15900	22700	22728.78	0.33	0	77	23433	23066	22783	22416	22133	22925	22275	16	6800	100	15890	50	1	16378260	3693	18.41	6.19	12	1.06	1225.00	3642.00	53000	20230609	-57.45	19990	20231208	12.81	25800	-12.60	20240111	20750	8.67	20240118	53000	-57.45	20230609	19990	12.81	20231208	3.39	N	439090	100	16 억		53691	N	N	0	N	00	N
99	20240213	121048	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	-150	5	-0.66	3680317150	161816	103.06	22550	23200	22350	29500	15900	22700	22743.90	0.33	0	6	23433	23066	22783	22416	22133	22925	22275	16	6800	100	15890	50	1	16378260	3693	18.41	6.19	12	0.99	1225.00	3642.00	53000	20230609	-57.45	19990	20231208	12.81	25800	-12.60	20240111	20750	8.67	20240118	53000	-57.45	20230609	19990	12.81	20231208	3.39	N	439090	100	16 억		53691	N	N	0	N	00	N
100	20240213	111113	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	-200	5	-0.88	3334393650	146420	93.26	22550	23200	22350	29500	15900	22700	22772.92	0.33	0	-343	23433	23066	22783	22416	22133	22925	22275	16	6800	100	15890	50	1	16378260	3685	18.37	6.18	12	0.89	1225.00	3642.00	53000	20230609	-57.55	19990	20231208	12.56	25800	-12.79	20240111	20750	8.43	20240118	53000	-57.55	20230609	19990	12.56	20231208	3.39	N	439090	100	16 억		53691	N	N	0	N	00	N
101	20240213	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	22650	-50	5	-0.22	2369346700	103638	66.01	22550	23200	22500	29500	15900	22700	22862.12	0.33	0	-327	23433	23066	22783	22416	22133	22925	22275	16	6800	100	15890	50	1	16378260	3710	18.49	6.22	12	0.63	1225.00	3642.00	53000	20230609	-57.26	19990	20231208	13.31	25800	-12.21	20240111	20750	9.16	20240118	53000	-57.26	20230609	19990	13.31	20231208	3.39	N	439090	100	16 억		53691	N	N	0	N	00	N