KissMeData/041930/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	160446	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7640	40	2	0.53	218419880	28583	136.07	7670	7700	7580	9880	5320	7600	7641.60	1.50	0	7847	7740	7670	7600	7530	7460	7705	7565	80	2280	500	5620	10	1	15800000	1207	7.85	0.81	12	0.18	973.00	9486.00	11200	20230414	-31.79	7070	20231024	8.06	8270	-7.62	20240103	7360	3.80	20240117	11200	-31.79	20230414	7070	8.06	20231024	3.17	N	041930	500	80 억		237384	N	N	45	N	00	N
3	20240229	150447	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7660	60	2	0.79	210453340	27540	131.11	7670	7700	7580	9880	5320	7600	7641.73	1.50	0	7745	7740	7670	7600	7530	7460	7705	7565	80	2280	500	5620	10	1	15800000	1210	7.87	0.81	12	0.17	973.00	9486.00	11200	20230414	-31.61	7070	20231024	8.35	8270	-7.38	20240103	7360	4.08	20240117	11200	-31.61	20230414	7070	8.35	20231024	3.17	N	041930	500	80 억		237384	N	N	72	N	00	N
4	20240229	140447	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7650	50	2	0.66	198413810	25966	123.61	7670	7700	7580	9880	5320	7600	7641.29	1.50	0	8170	7740	7670	7600	7530	7460	7705	7565	80	2280	500	5620	10	1	15800000	1209	7.86	0.81	12	0.16	973.00	9486.00	11200	20230414	-31.70	7070	20231024	8.20	8270	-7.50	20240103	7360	3.94	20240117	11200	-31.70	20230414	7070	8.20	20231024	3.17	N	041930	500	80 억		237384	N	N	72	N	00	N
5	20240229	130447	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7690	90	2	1.18	171513480	22451	106.88	7670	7700	7580	9880	5320	7600	7639.46	1.50	0	7773	7740	7670	7600	7530	7460	7705	7565	80	2280	500	5620	10	1	15800000	1215	7.90	0.81	12	0.14	973.00	9486.00	11200	20230414	-31.34	7070	20231024	8.77	8270	-7.01	20240103	7360	4.48	20240117	11200	-31.34	20230414	7070	8.77	20231024	3.17	N	041930	500	80 억		237384	N	N	72	N	00	N
6	20240229	120448	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7680	80	2	1.05	154361740	20219	96.25	7670	7690	7580	9880	5320	7600	7634.49	1.50	0	7779	7740	7670	7600	7530	7460	7705	7565	80	2280	500	5620	10	1	15800000	1213	7.89	0.81	12	0.13	973.00	9486.00	11200	20230414	-31.43	7070	20231024	8.63	8270	-7.13	20240103	7360	4.35	20240117	11200	-31.43	20230414	7070	8.63	20231024	3.17	N	041930	500	80 억		237384	N	N	72	N	00	N
7	20240229	110448	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7670	70	2	0.92	137241700	17986	85.62	7670	7680	7580	9880	5320	7600	7630.47	1.50	0	8237	7740	7670	7600	7530	7460	7705	7565	80	2280	500	5620	10	1	15800000	1212	7.88	0.81	12	0.11	973.00	9486.00	11200	20230414	-31.52	7070	20231024	8.49	8270	-7.26	20240103	7360	4.21	20240117	11200	-31.52	20230414	7070	8.49	20231024	3.17	N	041930	500	80 억		237384	N	N	72	N	00	N
8	20240229	100447	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7660	60	2	0.79	126325890	16560	78.83	7670	7680	7580	9880	5320	7600	7628.38	1.50	0	7987	7740	7670	7600	7530	7460	7705	7565	80	2280	500	5620	10	1	15800000	1210	7.87	0.81	12	0.10	973.00	9486.00	11200	20230414	-31.61	7070	20231024	8.35	8270	-7.38	20240103	7360	4.08	20240117	11200	-31.61	20230414	7070	8.35	20231024	3.17	N	041930	500	80 억		237384	N	N	72	N	00	N
9	20240229	090446	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7590	-10	5	-0.13	23804630	3108	14.80	7670	7670	7580	9880	5320	7600	7659.15	1.50	0	-926	7740	7670	7600	7530	7460	7705	7565	80	2280	500	5620	10	1	15800000	1199	7.80	0.80	12	0.02	973.00	9486.00	11200	20230414	-32.23	7070	20231024	7.36	8270	-8.22	20240103	7360	3.12	20240117	11200	-32.23	20230414	7070	7.36	20231024	3.17	N	041930	500	80 억		237384	N	N	72	N	00	N
10	20240228	160421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7600	60	2	0.80	154084170	20303	40.11	7540	7670	7530	9800	5280	7540	7589.23	1.51	0	-1252	7780	7660	7570	7450	7360	7615	7405	80	2260	500	5570	10	1	15800000	1201	7.81	0.80	12	0.13	973.00	9486.00	11200	20230414	-32.14	7070	20231024	7.50	8270	-8.10	20240103	7360	3.26	20240117	11200	-32.14	20230414	7070	7.50	20231024	3.22	N	041930	500	80 억		238637	N	N	72	N	00	N
11	20240228	150422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7600	60	2	0.80	136402400	17978	35.52	7540	7670	7530	9800	5280	7540	7587.18	1.51	0	-1525	7780	7660	7570	7450	7360	7615	7405	80	2260	500	5570	10	1	15800000	1201	7.81	0.80	12	0.11	973.00	9486.00	11200	20230414	-32.14	7070	20231024	7.50	8270	-8.10	20240103	7360	3.26	20240117	11200	-32.14	20230414	7070	7.50	20231024	3.22	N	041930	500	80 억		238637	N	N	39	N	00	N
12	20240228	140447	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7600	60	2	0.80	108720700	14339	28.33	7540	7670	7530	9800	5280	7540	7582.17	1.51	0	-1313	7780	7660	7570	7450	7360	7615	7405	80	2260	500	5570	10	1	15800000	1201	7.81	0.80	12	0.09	973.00	9486.00	11200	20230414	-32.14	7070	20231024	7.50	8270	-8.10	20240103	7360	3.26	20240117	11200	-32.14	20230414	7070	7.50	20231024	3.22	N	041930	500	80 억		238637	N	N	39	N	00	N
13	20240228	130448	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7610	70	2	0.93	81682120	10782	21.30	7540	7670	7530	9800	5280	7540	7575.79	1.51	0	-1024	7780	7660	7570	7450	7360	7615	7405	80	2260	500	5570	10	1	15800000	1202	7.82	0.80	12	0.07	973.00	9486.00	11200	20230414	-32.05	7070	20231024	7.64	8270	-7.98	20240103	7360	3.40	20240117	11200	-32.05	20230414	7070	7.64	20231024	3.22	N	041930	500	80 억		238637	N	N	39	N	00	N
14	20240228	120449	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7570	30	2	0.40	61703680	8146	16.09	7540	7670	7530	9800	5280	7540	7574.72	1.51	0	-777	7780	7660	7570	7450	7360	7615	7405	80	2260	500	5570	10	1	15800000	1196	7.78	0.80	12	0.05	973.00	9486.00	11200	20230414	-32.41	7070	20231024	7.07	8270	-8.46	20240103	7360	2.85	20240117	11200	-32.41	20230414	7070	7.07	20231024	3.22	N	041930	500	80 억		238637	N	N	39	N	00	N
15	20240228	110427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7570	30	2	0.40	42261550	5568	11.00	7540	7670	7540	9800	5280	7540	7590.08	1.51	0	-906	7780	7660	7570	7450	7360	7615	7405	80	2260	500	5570	10	1	15800000	1196	7.78	0.80	12	0.04	973.00	9486.00	11200	20230414	-32.41	7070	20231024	7.07	8270	-8.46	20240103	7360	2.85	20240117	11200	-32.41	20230414	7070	7.07	20231024	3.22	N	041930	500	80 억		238637	N	N	39	N	00	N
16	20240228	100446	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7610	70	2	0.93	27392890	3604	7.12	7540	7670	7540	9800	5280	7540	7600.69	1.51	0	-564	7780	7660	7570	7450	7360	7615	7405	80	2260	500	5570	10	1	15800000	1202	7.82	0.80	12	0.02	973.00	9486.00	11200	20230414	-32.05	7070	20231024	7.64	8270	-7.98	20240103	7360	3.40	20240117	11200	-32.05	20230414	7070	7.64	20231024	3.22	N	041930	500	80 억		238637	N	N	39	N	00	N
17	20240228	090447	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7580	40	2	0.53	1700540	225	0.44	7540	7580	7540	9800	5280	7540	7557.96	1.51	0	-16	7780	7660	7570	7450	7360	7615	7405	80	2260	500	5570	10	1	15800000	1198	7.79	0.80	12	0.00	973.00	9486.00	11200	20230414	-32.32	7070	20231024	7.21	8270	-8.34	20240103	7360	2.99	20240117	11200	-32.32	20230414	7070	7.21	20231024	3.22	N	041930	500	80 억		238637	N	N	39	N	00	N
18	20240227	160447	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7540	-120	5	-1.57	379294280	50167	139.90	7660	7690	7480	9950	5370	7660	7560.65	1.58	0	-10663	7833	7746	7663	7576	7493	7705	7535	80	2290	500	5660	10	1	15800000	1191	7.75	0.79	12	0.32	973.00	9486.00	11200	20230414	-32.68	7070	20231024	6.65	8270	-8.83	20240103	7360	2.45	20240117	11200	-32.68	20230414	7070	6.65	20231024	3.22	N	041930	500	80 억		249456	N	N	39	N	00	N
19	20240227	150448	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7540	-120	5	-1.57	336628330	44522	124.16	7660	7690	7480	9950	5370	7660	7560.94	1.58	0	-9944	7833	7746	7663	7576	7493	7705	7535	80	2290	500	5660	10	1	15800000	1191	7.75	0.79	12	0.28	973.00	9486.00	11200	20230414	-32.68	7070	20231024	6.65	8270	-8.83	20240103	7360	2.45	20240117	11200	-32.68	20230414	7070	6.65	20231024	3.22	N	041930	500	80 억		249456	N	N	11	N	00	N
20	20240227	140446	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7570	-90	5	-1.17	229617480	30283	84.45	7660	7690	7530	9950	5370	7660	7582.39	1.58	0	-8641	7833	7746	7663	7576	7493	7705	7535	80	2290	500	5660	10	1	15800000	1196	7.78	0.80	12	0.19	973.00	9486.00	11200	20230414	-32.41	7070	20231024	7.07	8270	-8.46	20240103	7360	2.85	20240117	11200	-32.41	20230414	7070	7.07	20231024	3.22	N	041930	500	80 억		249456	N	N	11	N	00	N
21	20240227	130415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7570	-90	5	-1.17	197688330	26058	72.67	7660	7690	7530	9950	5370	7660	7586.47	1.58	0	-6144	7833	7746	7663	7576	7493	7705	7535	80	2290	500	5660	10	1	15800000	1196	7.78	0.80	12	0.16	973.00	9486.00	11200	20230414	-32.41	7070	20231024	7.07	8270	-8.46	20240103	7360	2.85	20240117	11200	-32.41	20230414	7070	7.07	20231024	3.22	N	041930	500	80 억		249456	N	N	11	N	00	N
22	20240227	120449	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7570	-90	5	-1.17	174095870	22943	63.98	7660	7690	7530	9950	5370	7660	7588.19	1.58	0	-5730	7833	7746	7663	7576	7493	7705	7535	80	2290	500	5660	10	1	15800000	1196	7.78	0.80	12	0.15	973.00	9486.00	11200	20230414	-32.41	7070	20231024	7.07	8270	-8.46	20240103	7360	2.85	20240117	11200	-32.41	20230414	7070	7.07	20231024	3.22	N	041930	500	80 억		249456	N	N	11	N	00	N
23	20240227	110447	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-40	5	-0.52	144552060	19053	53.13	7660	7690	7530	9950	5370	7660	7586.84	1.58	0	-4024	7833	7746	7663	7576	7493	7705	7535	80	2290	500	5660	10	1	15800000	1204	7.83	0.80	12	0.12	973.00	9486.00	11200	20230414	-31.96	7070	20231024	7.78	8270	-7.86	20240103	7360	3.53	20240117	11200	-31.96	20230414	7070	7.78	20231024	3.22	N	041930	500	80 억		249456	N	N	11	N	00	N
24	20240227	100444	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7600	-60	5	-0.78	107952420	14228	39.68	7660	7690	7530	9950	5370	7660	7587.32	1.58	0	-2863	7833	7746	7663	7576	7493	7705	7535	80	2290	500	5660	10	1	15800000	1201	7.81	0.80	12	0.09	973.00	9486.00	11200	20230414	-32.14	7070	20231024	7.50	8270	-8.10	20240103	7360	3.26	20240117	11200	-32.14	20230414	7070	7.50	20231024	3.22	N	041930	500	80 억		249456	N	N	11	N	00	N
25	20240227	090445	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7640	-20	5	-0.26	5098450	667	1.86	7660	7690	7630	9950	5370	7660	7643.85	1.58	0	1	7833	7746	7663	7576	7493	7705	7535	80	2290	500	5660	10	1	15800000	1207	7.85	0.81	12	0.00	973.00	9486.00	11200	20230414	-31.79	7070	20231024	8.06	8270	-7.62	20240103	7360	3.80	20240117	11200	-31.79	20230414	7070	8.06	20231024	3.22	N	041930	500	80 억		249456	N	N	11	N	00	N
26	20240226	160445	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7660	-40	5	-0.52	273818960	35859	61.24	7710	7750	7580	10010	5390	7700	7635.99	1.59	0	-1121	7926	7812	7726	7612	7526	7770	7570	80	2310	500	5690	10	1	15800000	1210	7.87	0.81	12	0.23	973.00	9486.00	11200	20230414	-31.61	7070	20231024	8.35	8270	-7.38	20240103	7360	4.08	20240117	11200	-31.61	20230414	7070	8.35	20231024	3.31	N	041930	500	80 억		250601	N	N	11	N	00	N
27	20240226	150444	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7620	-80	5	-1.04	243496660	31881	54.45	7710	7750	7580	10010	5390	7700	7637.67	1.59	0	-2507	7926	7812	7726	7612	7526	7770	7570	80	2310	500	5690	10	1	15800000	1204	7.83	0.80	12	0.20	973.00	9486.00	11200	20230414	-31.96	7070	20231024	7.78	8270	-7.86	20240103	7360	3.53	20240117	11200	-31.96	20230414	7070	7.78	20231024	3.31	N	041930	500	80 억		250601	N	N	84	N	00	N
28	20240226	140444	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7650	-50	5	-0.65	145104670	18948	32.36	7710	7750	7580	10010	5390	7700	7658.05	1.59	0	-2907	7926	7812	7726	7612	7526	7770	7570	80	2310	500	5690	10	1	15800000	1209	7.86	0.81	12	0.12	973.00	9486.00	11200	20230414	-31.70	7070	20231024	8.20	8270	-7.50	20240103	7360	3.94	20240117	11200	-31.70	20230414	7070	8.20	20231024	3.31	N	041930	500	80 억		250601	N	N	84	N	00	N
29	20240226	130443	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7640	-60	5	-0.78	125739150	16414	28.03	7710	7750	7580	10010	5390	7700	7660.48	1.59	0	-2934	7926	7812	7726	7612	7526	7770	7570	80	2310	500	5690	10	1	15800000	1207	7.85	0.81	12	0.10	973.00	9486.00	11200	20230414	-31.79	7070	20231024	8.06	8270	-7.62	20240103	7360	3.80	20240117	11200	-31.79	20230414	7070	8.06	20231024	3.31	N	041930	500	80 억		250601	N	N	84	N	00	N
30	20240226	120441	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7670	-30	5	-0.39	117064270	15281	26.10	7710	7750	7580	10010	5390	7700	7660.77	1.59	0	-3154	7926	7812	7726	7612	7526	7770	7570	80	2310	500	5690	10	1	15800000	1212	7.88	0.81	12	0.10	973.00	9486.00	11200	20230414	-31.52	7070	20231024	8.49	8270	-7.26	20240103	7360	4.21	20240117	11200	-31.52	20230414	7070	8.49	20231024	3.31	N	041930	500	80 억		250601	N	N	84	N	00	N
31	20240226	110440	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7680	-20	5	-0.26	96376860	12569	21.47	7710	7750	7580	10010	5390	7700	7667.82	1.59	0	-2880	7926	7812	7726	7612	7526	7770	7570	80	2310	500	5690	10	1	15800000	1213	7.89	0.81	12	0.08	973.00	9486.00	11200	20230414	-31.43	7070	20231024	8.63	8270	-7.13	20240103	7360	4.35	20240117	11200	-31.43	20230414	7070	8.63	20231024	3.31	N	041930	500	80 억		250601	N	N	84	N	00	N
32	20240226	100438	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7680	-20	5	-0.26	70715200	9207	15.72	7710	7750	7580	10010	5390	7700	7680.59	1.59	0	-2418	7926	7812	7726	7612	7526	7770	7570	80	2310	500	5690	10	1	15800000	1213	7.89	0.81	12	0.06	973.00	9486.00	11200	20230414	-31.43	7070	20231024	8.63	8270	-7.13	20240103	7360	4.35	20240117	11200	-31.43	20230414	7070	8.63	20231024	3.31	N	041930	500	80 억		250601	N	N	84	N	00	N
33	20240226	090437	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7650	-50	5	-0.65	36176370	4703	8.03	7710	7750	7580	10010	5390	7700	7692.19	1.59	0	-3324	7926	7812	7726	7612	7526	7770	7570	80	2310	500	5690	10	1	15800000	1209	7.86	0.81	12	0.03	973.00	9486.00	11200	20230414	-31.70	7070	20231024	8.20	8270	-7.50	20240103	7360	3.94	20240117	11200	-31.70	20230414	7070	8.20	20231024	3.31	N	041930	500	80 억		250601	N	N	84	N	00	N
34	20240223	160440	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7700	-90	5	-1.16	446386870	57953	163.03	7820	7840	7640	10120	5460	7790	7702.57	1.68	0	-15456	7963	7876	7833	7746	7703	7855	7725	80	2330	500	5760	10	1	15800000	1217	7.91	0.81	12	0.37	973.00	9486.00	11200	20230414	-31.25	7070	20231024	8.91	8270	-6.89	20240103	7360	4.62	20240117	11200	-31.25	20230414	7070	8.91	20231024	3.33	N	041930	500	80 억		266055	N	N	84	N	00	N
35	20240223	150437	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7710	-80	5	-1.03	429982580	55824	157.04	7820	7840	7640	10120	5460	7790	7702.47	1.68	0	-15315	7963	7876	7833	7746	7703	7855	7725	80	2330	500	5760	10	1	15800000	1218	7.92	0.81	12	0.35	973.00	9486.00	11200	20230414	-31.16	7070	20231024	9.05	8270	-6.77	20240103	7360	4.76	20240117	11200	-31.16	20230414	7070	9.05	20231024	3.33	N	041930	500	80 억		266055	N	N	48	N	00	N
36	20240223	140438	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7650	-140	5	-1.80	367524910	47700	134.18	7820	7840	7640	10120	5460	7790	7704.92	1.68	0	-15269	7963	7876	7833	7746	7703	7855	7725	80	2330	500	5760	10	1	15800000	1209	7.86	0.81	12	0.30	973.00	9486.00	11200	20230414	-31.70	7070	20231024	8.20	8270	-7.50	20240103	7360	3.94	20240117	11200	-31.70	20230414	7070	8.20	20231024	3.33	N	041930	500	80 억		266055	N	N	48	N	00	N
37	20240223	130436	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7670	-120	5	-1.54	309443550	40116	112.85	7820	7840	7660	10120	5460	7790	7713.72	1.68	0	-14899	7963	7876	7833	7746	7703	7855	7725	80	2330	500	5760	10	1	15800000	1212	7.88	0.81	12	0.25	973.00	9486.00	11200	20230414	-31.52	7070	20231024	8.49	8270	-7.26	20240103	7360	4.21	20240117	11200	-31.52	20230414	7070	8.49	20231024	3.33	N	041930	500	80 억		266055	N	N	48	N	00	N
38	20240223	120436	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7690	-100	5	-1.28	256943320	33277	93.61	7820	7840	7660	10120	5460	7790	7721.35	1.68	0	-9502	7963	7876	7833	7746	7703	7855	7725	80	2330	500	5760	10	1	15800000	1215	7.90	0.81	12	0.21	973.00	9486.00	11200	20230414	-31.34	7070	20231024	8.77	8270	-7.01	20240103	7360	4.48	20240117	11200	-31.34	20230414	7070	8.77	20231024	3.33	N	041930	500	80 억		266055	N	N	48	N	00	N
39	20240223	110434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7680	-110	5	-1.41	222329170	28767	80.92	7820	7840	7660	10120	5460	7790	7728.62	1.68	0	-8632	7963	7876	7833	7746	7703	7855	7725	80	2330	500	5760	10	1	15800000	1213	7.89	0.81	12	0.18	973.00	9486.00	11200	20230414	-31.43	7070	20231024	8.63	8270	-7.13	20240103	7360	4.35	20240117	11200	-31.43	20230414	7070	8.63	20231024	3.33	N	041930	500	80 억		266055	N	N	48	N	00	N
40	20240223	100432	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7690	-100	5	-1.28	183092050	23655	66.54	7820	7840	7660	10120	5460	7790	7740.10	1.68	0	-8140	7963	7876	7833	7746	7703	7855	7725	80	2330	500	5760	10	1	15800000	1215	7.90	0.81	12	0.15	973.00	9486.00	11200	20230414	-31.34	7070	20231024	8.77	8270	-7.01	20240103	7360	4.48	20240117	11200	-31.34	20230414	7070	8.77	20231024	3.33	N	041930	500	80 억		266055	N	N	48	N	00	N
41	20240223	090435	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7810	20	2	0.26	21507830	2751	7.74	7820	7840	7810	10120	5460	7790	7818.19	1.68	0	-2257	7963	7876	7833	7746	7703	7855	7725	80	2330	500	5760	10	1	15800000	1234	8.03	0.82	12	0.02	973.00	9486.00	11200	20230414	-30.27	7070	20231024	10.47	8270	-5.56	20240103	7360	6.11	20240117	11200	-30.27	20230414	7070	10.47	20231024	3.33	N	041930	500	80 억		266055	N	N	48	N	00	N
42	20240222	160428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	-90	5	-1.14	273497090	34929	149.77	7880	7920	7790	10240	5520	7880	7830.09	1.73	0	-7479	7953	7916	7863	7826	7773	7890	7800	80	2360	500	5830	10	1	15800000	1231	8.01	0.82	12	0.22	973.00	9486.00	11200	20230414	-30.45	7070	20231024	10.18	8270	-5.80	20240103	7360	5.84	20240117	11200	-30.45	20230414	7070	10.18	20231024	3.35	N	041930	500	80 억		273534	N	N	48	N	00	N
43	20240222	150436	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7810	-70	5	-0.89	219115910	27955	119.87	7880	7920	7810	10240	5520	7880	7838.17	1.73	0	-2832	7953	7916	7863	7826	7773	7890	7800	80	2360	500	5830	10	1	15800000	1234	8.03	0.82	12	0.18	973.00	9486.00	11200	20230414	-30.27	7070	20231024	10.47	8270	-5.56	20240103	7360	6.11	20240117	11200	-30.27	20230414	7070	10.47	20231024	3.35	N	041930	500	80 억		273534	N	N	0	N	00	N
44	20240222	140434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7820	-60	5	-0.76	166633090	21237	91.06	7880	7920	7820	10240	5520	7880	7846.36	1.73	0	-1988	7953	7916	7863	7826	7773	7890	7800	80	2360	500	5830	10	1	15800000	1236	8.04	0.82	12	0.13	973.00	9486.00	11200	20230414	-30.18	7070	20231024	10.61	8270	-5.44	20240103	7360	6.25	20240117	11200	-30.18	20230414	7070	10.61	20231024	3.35	N	041930	500	80 억		273534	N	N	0	N	00	N
45	20240222	130426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7860	-20	5	-0.25	151218440	19267	82.62	7880	7920	7820	10240	5520	7880	7848.57	1.73	0	-1938	7953	7916	7863	7826	7773	7890	7800	80	2360	500	5830	10	1	15800000	1242	8.08	0.83	12	0.12	973.00	9486.00	11200	20230414	-29.82	7070	20231024	11.17	8270	-4.96	20240103	7360	6.79	20240117	11200	-29.82	20230414	7070	11.17	20231024	3.35	N	041930	500	80 억		273534	N	N	0	N	00	N
46	20240222	120433	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7870	-10	5	-0.13	119102840	15166	65.03	7880	7920	7820	10240	5520	7880	7853.28	1.73	0	-1852	7953	7916	7863	7826	7773	7890	7800	80	2360	500	5830	10	1	15800000	1243	8.09	0.83	12	0.10	973.00	9486.00	11200	20230414	-29.73	7070	20231024	11.32	8270	-4.84	20240103	7360	6.93	20240117	11200	-29.73	20230414	7070	11.32	20231024	3.35	N	041930	500	80 억		273534	N	N	0	N	00	N
47	20240222	110430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7870	-10	5	-0.13	103396350	13169	56.47	7880	7920	7820	10240	5520	7880	7851.50	1.73	0	-740	7953	7916	7863	7826	7773	7890	7800	80	2360	500	5830	10	1	15800000	1243	8.09	0.83	12	0.08	973.00	9486.00	11200	20230414	-29.73	7070	20231024	11.32	8270	-4.84	20240103	7360	6.93	20240117	11200	-29.73	20230414	7070	11.32	20231024	3.35	N	041930	500	80 억		273534	N	N	0	N	00	N
48	20240222	100426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7820	-60	5	-0.76	58451540	7458	31.98	7880	7880	7820	10240	5520	7880	7837.43	1.73	0	-15	7953	7916	7863	7826	7773	7890	7800	80	2360	500	5830	10	1	15800000	1236	8.04	0.82	12	0.05	973.00	9486.00	11200	20230414	-30.18	7070	20231024	10.61	8270	-5.44	20240103	7360	6.25	20240117	11200	-30.18	20230414	7070	10.61	20231024	3.35	N	041930	500	80 억		273534	N	N	0	N	00	N
49	20240222	090434	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7880	0	3	0.00	12010190	1527	6.55	7880	7880	7840	10240	5520	7880	7865.22	1.73	0	-118	7953	7916	7863	7826	7773	7890	7800	80	2360	500	5830	10	1	15800000	1245	8.10	0.83	12	0.01	973.00	9486.00	11200	20230414	-29.64	7070	20231024	11.46	8270	-4.72	20240103	7360	7.07	20240117	11200	-29.64	20230414	7070	11.46	20231024	3.35	N	041930	500	80 억		273534	N	N	0	N	00	N
50	20240221	160430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7880	-20	5	-0.25	183156490	23310	69.89	7900	7900	7810	10270	5530	7900	7857.28	1.73	0	672	8060	7980	7920	7840	7780	7950	7810	80	2370	500	5840	10	1	15800000	1245	8.10	0.83	12	0.15	973.00	9486.00	11200	20230414	-29.64	7070	20231024	11.46	8270	-4.72	20240103	7360	7.07	20240117	11200	-29.64	20230414	7070	11.46	20231024	3.31	N	041930	500	80 억		272862	N	N	40	N	00	N
51	20240221	150426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7850	-50	5	-0.63	153754060	19564	58.66	7900	7900	7810	10270	5530	7900	7859.03	1.73	0	791	8060	7980	7920	7840	7780	7950	7810	80	2370	500	5840	10	1	15800000	1240	8.07	0.83	12	0.12	973.00	9486.00	11200	20230414	-29.91	7070	20231024	11.03	8270	-5.08	20240103	7360	6.66	20240117	11200	-29.91	20230414	7070	11.03	20231024	3.31	N	041930	500	80 억		272862	N	N	40	N	00	N
52	20240221	140428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7880	-20	5	-0.25	113414990	14429	43.26	7900	7900	7810	10270	5530	7900	7860.21	1.73	0	1530	8060	7980	7920	7840	7780	7950	7810	80	2370	500	5840	10	1	15800000	1245	8.10	0.83	12	0.09	973.00	9486.00	11200	20230414	-29.64	7070	20231024	11.46	8270	-4.72	20240103	7360	7.07	20240117	11200	-29.64	20230414	7070	11.46	20231024	3.31	N	041930	500	80 억		272862	N	N	40	N	00	N
53	20240221	130429	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7860	-40	5	-0.51	98023840	12473	37.40	7900	7900	7810	10270	5530	7900	7858.88	1.73	0	1520	8060	7980	7920	7840	7780	7950	7810	80	2370	500	5840	10	1	15800000	1242	8.08	0.83	12	0.08	973.00	9486.00	11200	20230414	-29.82	7070	20231024	11.17	8270	-4.96	20240103	7360	6.79	20240117	11200	-29.82	20230414	7070	11.17	20231024	3.31	N	041930	500	80 억		272862	N	N	40	N	00	N
54	20240221	120428	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7860	-40	5	-0.51	90810220	11555	34.65	7900	7900	7810	10270	5530	7900	7858.95	1.73	0	1951	8060	7980	7920	7840	7780	7950	7810	80	2370	500	5840	10	1	15800000	1242	8.08	0.83	12	0.07	973.00	9486.00	11200	20230414	-29.82	7070	20231024	11.17	8270	-4.96	20240103	7360	6.79	20240117	11200	-29.82	20230414	7070	11.17	20231024	3.31	N	041930	500	80 억		272862	N	N	40	N	00	N
55	20240221	110430	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7860	-40	5	-0.51	72124370	9180	27.53	7900	7900	7810	10270	5530	7900	7856.69	1.73	0	1784	8060	7980	7920	7840	7780	7950	7810	80	2370	500	5840	10	1	15800000	1242	8.08	0.83	12	0.06	973.00	9486.00	11200	20230414	-29.82	7070	20231024	11.17	8270	-4.96	20240103	7360	6.79	20240117	11200	-29.82	20230414	7070	11.17	20231024	3.31	N	041930	500	80 억		272862	N	N	40	N	00	N
56	20240221	100426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7870	-30	5	-0.38	30370940	3871	11.61	7900	7900	7810	10270	5530	7900	7845.76	1.73	0	-963	8060	7980	7920	7840	7780	7950	7810	80	2370	500	5840	10	1	15800000	1243	8.09	0.83	12	0.02	973.00	9486.00	11200	20230414	-29.73	7070	20231024	11.32	8270	-4.84	20240103	7360	6.93	20240117	11200	-29.73	20230414	7070	11.32	20231024	3.31	N	041930	500	80 억		272862	N	N	40	N	00	N
57	20240221	090425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7840	-60	5	-0.76	3001790	382	1.15	7900	7900	7840	10270	5530	7900	7858.09	1.73	0	-141	8060	7980	7920	7840	7780	7950	7810	80	2370	500	5840	10	1	15800000	1239	8.06	0.83	12	0.00	973.00	9486.00	11200	20230414	-30.00	7070	20231024	10.89	8270	-5.20	20240103	7360	6.52	20240117	11200	-30.00	20230414	7070	10.89	20231024	3.31	N	041930	500	80 억		272862	N	N	40	N	00	N
58	20240220	160421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7900	-80	5	-1.00	261104170	33010	76.47	7990	8000	7860	10370	5590	7980	7909.87	1.71	0	3462	8200	8090	8020	7910	7840	8055	7875	80	2390	500	5900	10	1	15800000	1248	8.12	0.83	12	0.21	973.00	9486.00	11200	20230414	-29.46	7070	20231024	11.74	8270	-4.47	20240103	7360	7.34	20240117	11200	-29.46	20230414	7070	11.74	20231024	3.31	N	041930	500	80 억		269399	N	N	40	N	00	N
59	20240220	150424	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7890	-90	5	-1.13	244472760	30904	71.59	7990	8000	7860	10370	5590	7980	7910.72	1.71	0	3743	8200	8090	8020	7910	7840	8055	7875	80	2390	500	5900	10	1	15800000	1247	8.11	0.83	12	0.20	973.00	9486.00	11200	20230414	-29.55	7070	20231024	11.60	8270	-4.59	20240103	7360	7.20	20240117	11200	-29.55	20230414	7070	11.60	20231024	3.31	N	041930	500	80 억		269399	N	N	59	N	00	N
60	20240220	140425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7900	-80	5	-1.00	214999830	27164	62.93	7990	8000	7860	10370	5590	7980	7914.88	1.71	0	3992	8200	8090	8020	7910	7840	8055	7875	80	2390	500	5900	10	1	15800000	1248	8.12	0.83	12	0.17	973.00	9486.00	11200	20230414	-29.46	7070	20231024	11.74	8270	-4.47	20240103	7360	7.34	20240117	11200	-29.46	20230414	7070	11.74	20231024	3.31	N	041930	500	80 억		269399	N	N	59	N	00	N
61	20240220	130426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7880	-100	5	-1.25	203915730	25760	59.68	7990	8000	7860	10370	5590	7980	7915.98	1.71	0	4494	8200	8090	8020	7910	7840	8055	7875	80	2390	500	5900	10	1	15800000	1245	8.10	0.83	12	0.16	973.00	9486.00	11200	20230414	-29.64	7070	20231024	11.46	8270	-4.72	20240103	7360	7.07	20240117	11200	-29.64	20230414	7070	11.46	20231024	3.31	N	041930	500	80 억		269399	N	N	59	N	00	N
62	20240220	120423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7920	-60	5	-0.75	181663290	22941	53.14	7990	8000	7860	10370	5590	7980	7918.72	1.71	0	4696	8200	8090	8020	7910	7840	8055	7875	80	2390	500	5900	10	1	15800000	1251	8.14	0.83	12	0.15	973.00	9486.00	11200	20230414	-29.29	7070	20231024	12.02	8270	-4.23	20240103	7360	7.61	20240117	11200	-29.29	20230414	7070	12.02	20231024	3.31	N	041930	500	80 억		269399	N	N	59	N	00	N
63	20240220	110423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7880	-100	5	-1.25	159234460	20090	46.54	7990	8000	7880	10370	5590	7980	7926.06	1.71	0	4744	8200	8090	8020	7910	7840	8055	7875	80	2390	500	5900	10	1	15800000	1245	8.10	0.83	12	0.13	973.00	9486.00	11200	20230414	-29.64	7070	20231024	11.46	8270	-4.72	20240103	7360	7.07	20240117	11200	-29.64	20230414	7070	11.46	20231024	3.31	N	041930	500	80 억		269399	N	N	59	N	00	N
64	20240220	100413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7930	-50	5	-0.63	120775720	15228	35.28	7990	8000	7900	10370	5590	7980	7931.16	1.71	0	5864	8200	8090	8020	7910	7840	8055	7875	80	2390	500	5900	10	1	15800000	1253	8.15	0.84	12	0.10	973.00	9486.00	11200	20230414	-29.20	7070	20231024	12.16	8270	-4.11	20240103	7360	7.74	20240117	11200	-29.20	20230414	7070	12.16	20231024	3.31	N	041930	500	80 억		269399	N	N	59	N	00	N
65	20240220	090425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8000	20	2	0.25	4143220	520	1.20	7990	8000	7910	10370	5590	7980	7967.73	1.71	0	86	8200	8090	8020	7910	7840	8055	7875	80	2390	500	5900	10	1	15800000	1264	8.22	0.84	12	0.00	973.00	9486.00	11200	20230414	-28.57	7070	20231024	13.15	8270	-3.26	20240103	7360	8.70	20240117	11200	-28.57	20230414	7070	13.15	20231024	3.31	N	041930	500	80 억		269399	N	N	59	N	00	N
66	20240219	160425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7980	-70	5	-0.87	345455380	43121	61.36	8120	8130	7950	10460	5640	8050	8011.51	1.74	0	-5433	8190	8120	7980	7910	7770	8155	7945	80	2410	500	5950	10	1	15800000	1261	8.20	0.84	12	0.27	973.00	9486.00	11200	20230414	-28.75	7070	20231024	12.87	8270	-3.51	20240103	7360	8.42	20240117	11200	-28.75	20230414	7070	12.87	20231024	3.31	N	041930	500	80 억		274804	N	N	59	N	00	N
67	20240219	150427	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8020	-30	5	-0.37	325281640	40598	57.77	8120	8130	7950	10460	5640	8050	8012.26	1.74	0	-5198	8190	8120	7980	7910	7770	8155	7945	80	2410	500	5950	10	1	15800000	1267	8.24	0.85	12	0.26	973.00	9486.00	11200	20230414	-28.39	7070	20231024	13.44	8270	-3.02	20240103	7360	8.97	20240117	11200	-28.39	20230414	7070	13.44	20231024	3.31	N	041930	500	80 억		274804	N	N	110	N	00	N
68	20240219	140426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7990	-60	5	-0.75	268929480	33557	47.75	8120	8130	7950	10460	5640	8050	8014.11	1.74	0	-5643	8190	8120	7980	7910	7770	8155	7945	80	2410	500	5950	10	1	15800000	1262	8.21	0.84	12	0.21	973.00	9486.00	11200	20230414	-28.66	7070	20231024	13.01	8270	-3.39	20240103	7360	8.56	20240117	11200	-28.66	20230414	7070	13.01	20231024	3.31	N	041930	500	80 억		274804	N	N	110	N	00	N
69	20240219	130426	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7990	-60	5	-0.75	252859380	31544	44.89	8120	8130	7950	10460	5640	8050	8016.08	1.74	0	-5643	8190	8120	7980	7910	7770	8155	7945	80	2410	500	5950	10	1	15800000	1262	8.21	0.84	12	0.20	973.00	9486.00	11200	20230414	-28.66	7070	20231024	13.01	8270	-3.39	20240103	7360	8.56	20240117	11200	-28.66	20230414	7070	13.01	20231024	3.31	N	041930	500	80 억		274804	N	N	110	N	00	N
70	20240219	120425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7990	-60	5	-0.75	223668600	27891	39.69	8120	8130	7950	10460	5640	8050	8019.38	1.74	0	-4849	8190	8120	7980	7910	7770	8155	7945	80	2410	500	5950	10	1	15800000	1262	8.21	0.84	12	0.18	973.00	9486.00	11200	20230414	-28.66	7070	20231024	13.01	8270	-3.39	20240103	7360	8.56	20240117	11200	-28.66	20230414	7070	13.01	20231024	3.31	N	041930	500	80 억		274804	N	N	110	N	00	N
71	20240219	110425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7980	-70	5	-0.87	186686740	23256	33.09	8120	8130	7950	10460	5640	8050	8027.47	1.74	0	-3565	8190	8120	7980	7910	7770	8155	7945	80	2410	500	5950	10	1	15800000	1261	8.20	0.84	12	0.15	973.00	9486.00	11200	20230414	-28.75	7070	20231024	12.87	8270	-3.51	20240103	7360	8.42	20240117	11200	-28.75	20230414	7070	12.87	20231024	3.31	N	041930	500	80 억		274804	N	N	110	N	00	N
72	20240219	100422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8040	-10	5	-0.12	130158750	16192	23.04	8120	8130	7950	10460	5640	8050	8038.46	1.74	0	-2865	8190	8120	7980	7910	7770	8155	7945	80	2410	500	5950	10	1	15800000	1270	8.26	0.85	12	0.10	973.00	9486.00	11200	20230414	-28.21	7070	20231024	13.72	8270	-2.78	20240103	7360	9.24	20240117	11200	-28.21	20230414	7070	13.72	20231024	3.31	N	041930	500	80 억		274804	N	N	110	N	00	N
73	20240219	090423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8060	10	2	0.12	31328780	3870	5.51	8120	8130	8060	10460	5640	8050	8095.29	1.74	0	-1953	8190	8120	7980	7910	7770	8155	7945	80	2410	500	5950	10	1	15800000	1273	8.28	0.85	12	0.02	973.00	9486.00	11200	20230414	-28.04	7070	20231024	14.00	8270	-2.54	20240103	7360	9.51	20240117	11200	-28.04	20230414	7070	14.00	20231024	3.31	N	041930	500	80 억		274804	N	N	110	N	00	N
74	20240216	160421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8050	230	2	2.94	526265540	66120	312.67	7840	8050	7840	10160	5480	7820	7959.20	1.71	0	4844	7933	7876	7813	7756	7693	7845	7725	80	2340	500	5780	10	1	15800000	1272	8.27	0.85	12	0.42	973.00	9486.00	11200	20230414	-28.12	7070	20231024	13.86	8270	-2.66	20240103	7360	9.38	20240117	11200	-28.12	20230414	7070	13.86	20231024	3.31	N	041930	500	80 억		269978	N	N	110	N	00	N
75	20240216	150423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	8000	180	2	2.30	438995400	55239	261.21	7840	8040	7840	10160	5480	7820	7947.20	1.71	0	4156	7933	7876	7813	7756	7693	7845	7725	80	2340	500	5780	10	1	15800000	1264	8.22	0.84	12	0.35	973.00	9486.00	11200	20230414	-28.57	7070	20231024	13.15	8270	-3.26	20240103	7360	8.70	20240117	11200	-28.57	20230414	7070	13.15	20231024	3.31	N	041930	500	80 억		269978	N	N	35	N	00	N
76	20240216	140425	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7970	150	2	1.92	297501780	37554	177.59	7840	7980	7840	10160	5480	7820	7921.97	1.71	0	1700	7933	7876	7813	7756	7693	7845	7725	80	2340	500	5780	10	1	15800000	1259	8.19	0.84	12	0.24	973.00	9486.00	11200	20230414	-28.84	7070	20231024	12.73	8270	-3.63	20240103	7360	8.29	20240117	11200	-28.84	20230414	7070	12.73	20231024	3.31	N	041930	500	80 억		269978	N	N	35	N	00	N
77	20240216	130421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7940	120	2	1.53	245980480	31087	147.00	7840	7960	7840	10160	5480	7820	7912.65	1.71	0	1732	7933	7876	7813	7756	7693	7845	7725	80	2340	500	5780	10	1	15800000	1255	8.16	0.84	12	0.20	973.00	9486.00	11200	20230414	-29.11	7070	20231024	12.31	8270	-3.99	20240103	7360	7.88	20240117	11200	-29.11	20230414	7070	12.31	20231024	3.31	N	041930	500	80 억		269978	N	N	35	N	00	N
78	20240216	120423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7910	90	2	1.15	195586910	24735	116.97	7840	7950	7840	10160	5480	7820	7907.29	1.71	0	458	7933	7876	7813	7756	7693	7845	7725	80	2340	500	5780	10	1	15800000	1250	8.13	0.83	12	0.16	973.00	9486.00	11200	20230414	-29.37	7070	20231024	11.88	8270	-4.35	20240103	7360	7.47	20240117	11200	-29.37	20230414	7070	11.88	20231024	3.31	N	041930	500	80 억		269978	N	N	35	N	00	N
79	20240216	110423	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7930	110	2	1.41	116659240	14766	69.83	7840	7930	7840	10160	5480	7820	7900.53	1.71	0	-1924	7933	7876	7813	7756	7693	7845	7725	80	2340	500	5780	10	1	15800000	1253	8.15	0.84	12	0.09	973.00	9486.00	11200	20230414	-29.20	7070	20231024	12.16	8270	-4.11	20240103	7360	7.74	20240117	11200	-29.20	20230414	7070	12.16	20231024	3.31	N	041930	500	80 억		269978	N	N	35	N	00	N
80	20240216	100421	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7910	90	2	1.15	82365850	10432	49.33	7840	7930	7840	10160	5480	7820	7895.50	1.71	0	-917	7933	7876	7813	7756	7693	7845	7725	80	2340	500	5780	10	1	15800000	1250	8.13	0.83	12	0.07	973.00	9486.00	11200	20230414	-29.37	7070	20231024	11.88	8270	-4.35	20240103	7360	7.47	20240117	11200	-29.37	20230414	7070	11.88	20231024	3.31	N	041930	500	80 억		269978	N	N	35	N	00	N
81	20240216	090417	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7840	20	2	0.26	5042700	642	3.04	7840	7870	7840	10160	5480	7820	7854.67	1.71	0	15	7933	7876	7813	7756	7693	7845	7725	80	2340	500	5780	10	1	15800000	1239	8.06	0.83	12	0.00	973.00	9486.00	11200	20230414	-30.00	7070	20231024	10.89	8270	-5.20	20240103	7360	6.52	20240117	11200	-30.00	20230414	7070	10.89	20231024	3.31	N	041930	500	80 억		269978	N	N	35	N	00	N
82	20240215	160420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7820	-30	5	-0.38	163987430	21050	104.74	7850	7870	7750	10200	5500	7850	7790.23	1.71	0	-779	7996	7922	7776	7702	7556	7960	7740	80	2350	500	5800	10	1	15800000	1236	8.04	0.82	12	0.13	973.00	9486.00	11200	20230414	-30.18	7070	20231024	10.61	8270	-5.44	20240103	7360	6.25	20240117	11200	-30.18	20230414	7070	10.61	20231024	3.31	N	041930	500	80 억		270761	N	N	35	N	00	N
83	20240215	150422	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7800	-50	5	-0.64	149902940	19246	95.77	7850	7870	7750	10200	5500	7850	7788.78	1.71	0	-763	7996	7922	7776	7702	7556	7960	7740	80	2350	500	5800	10	1	15800000	1232	8.02	0.82	12	0.12	973.00	9486.00	11200	20230414	-30.36	7070	20231024	10.33	8270	-5.68	20240103	7360	5.98	20240117	11200	-30.36	20230414	7070	10.33	20231024	3.31	N	041930	500	80 억		270761	N	N	41	N	00	N
84	20240215	140419	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	-60	5	-0.76	140789640	18077	89.95	7850	7870	7750	10200	5500	7850	7788.33	1.71	0	-775	7996	7922	7776	7702	7556	7960	7740	80	2350	500	5800	10	1	15800000	1231	8.01	0.82	12	0.11	973.00	9486.00	11200	20230414	-30.45	7070	20231024	10.18	8270	-5.80	20240103	7360	5.84	20240117	11200	-30.45	20230414	7070	10.18	20231024	3.31	N	041930	500	80 억		270761	N	N	41	N	00	N
85	20240215	130417	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7800	-50	5	-0.64	128774480	16535	82.28	7850	7870	7750	10200	5500	7850	7787.99	1.71	0	-477	7996	7922	7776	7702	7556	7960	7740	80	2350	500	5800	10	1	15800000	1232	8.02	0.82	12	0.10	973.00	9486.00	11200	20230414	-30.36	7070	20231024	10.33	8270	-5.68	20240103	7360	5.98	20240117	11200	-30.36	20230414	7070	10.33	20231024	3.31	N	041930	500	80 억		270761	N	N	41	N	00	N
86	20240215	120420	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	-60	5	-0.76	110733610	14222	70.77	7850	7870	7750	10200	5500	7850	7786.08	1.71	0	-1132	7996	7922	7776	7702	7556	7960	7740	80	2350	500	5800	10	1	15800000	1231	8.01	0.82	12	0.09	973.00	9486.00	11200	20230414	-30.45	7070	20231024	10.18	8270	-5.80	20240103	7360	5.84	20240117	11200	-30.45	20230414	7070	10.18	20231024	3.31	N	041930	500	80 억		270761	N	N	41	N	00	N
87	20240215	110417	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7760	-90	5	-1.15	102978080	13226	65.81	7850	7870	7750	10200	5500	7850	7786.03	1.71	0	-1293	7996	7922	7776	7702	7556	7960	7740	80	2350	500	5800	10	1	15800000	1226	7.98	0.82	12	0.08	973.00	9486.00	11200	20230414	-30.71	7070	20231024	9.76	8270	-6.17	20240103	7360	5.43	20240117	11200	-30.71	20230414	7070	9.76	20231024	3.31	N	041930	500	80 억		270761	N	N	41	N	00	N
88	20240215	100416	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7800	-50	5	-0.64	74616200	9582	47.68	7850	7870	7750	10200	5500	7850	7787.12	1.71	0	-327	7996	7922	7776	7702	7556	7960	7740	80	2350	500	5800	10	1	15800000	1232	8.02	0.82	12	0.06	973.00	9486.00	11200	20230414	-30.36	7070	20231024	10.33	8270	-5.68	20240103	7360	5.98	20240117	11200	-30.36	20230414	7070	10.33	20231024	3.31	N	041930	500	80 억		270761	N	N	41	N	00	N
89	20240215	090415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7840	-10	5	-0.13	11608070	1480	7.36	7850	7870	7840	10200	5500	7850	7843.29	1.71	0	450	7996	7922	7776	7702	7556	7960	7740	80	2350	500	5800	10	1	15800000	1239	8.06	0.83	12	0.01	973.00	9486.00	11200	20230414	-30.00	7070	20231024	10.89	8270	-5.20	20240103	7360	6.52	20240117	11200	-30.00	20230414	7070	10.89	20231024	3.31	N	041930	500	80 억		270761	N	N	41	N	00	N
90	20240214	160413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7850	100	2	1.29	154278960	19899	69.02	7630	7850	7630	10070	5430	7750	7753.10	1.68	0	5162	7883	7816	7763	7696	7643	7790	7670	80	2320	500	5730	10	1	15800000	1240	8.07	0.83	12	0.13	973.00	9486.00	11200	20230414	-29.91	7070	20231024	11.03	8270	-5.08	20240103	7360	6.66	20240117	11200	-29.91	20230414	7070	11.03	20231024	3.32	N	041930	500	80 억		265595	N	N	41	N	00	N
91	20240214	150415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7810	60	2	0.77	129835710	16778	58.19	7630	7810	7630	10070	5430	7750	7738.45	1.68	0	4203	7883	7816	7763	7696	7643	7790	7670	80	2320	500	5730	10	1	15800000	1234	8.03	0.82	12	0.11	973.00	9486.00	11200	20230414	-30.27	7070	20231024	10.47	8270	-5.56	20240103	7360	6.11	20240117	11200	-30.27	20230414	7070	10.47	20231024	3.32	N	041930	500	80 억		265595	N	N	53	N	00	N
92	20240214	140413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7780	30	2	0.39	103516430	13404	46.49	7630	7800	7630	10070	5430	7750	7722.80	1.68	0	3770	7883	7816	7763	7696	7643	7790	7670	80	2320	500	5730	10	1	15800000	1229	8.00	0.82	12	0.08	973.00	9486.00	11200	20230414	-30.54	7070	20231024	10.04	8270	-5.93	20240103	7360	5.71	20240117	11200	-30.54	20230414	7070	10.04	20231024	3.32	N	041930	500	80 억		265595	N	N	53	N	00	N
93	20240214	130415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7770	20	2	0.26	91527230	11861	41.14	7630	7800	7630	10070	5430	7750	7716.65	1.68	0	3113	7883	7816	7763	7696	7643	7790	7670	80	2320	500	5730	10	1	15800000	1228	7.99	0.82	12	0.08	973.00	9486.00	11200	20230414	-30.62	7070	20231024	9.90	8270	-6.05	20240103	7360	5.57	20240117	11200	-30.62	20230414	7070	9.90	20231024	3.32	N	041930	500	80 억		265595	N	N	53	N	00	N
94	20240214	120411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7770	20	2	0.26	74873940	9718	33.71	7630	7800	7630	10070	5430	7750	7704.67	1.68	0	1456	7883	7816	7763	7696	7643	7790	7670	80	2320	500	5730	10	1	15800000	1228	7.99	0.82	12	0.06	973.00	9486.00	11200	20230414	-30.62	7070	20231024	9.90	8270	-6.05	20240103	7360	5.57	20240117	11200	-30.62	20230414	7070	9.90	20231024	3.32	N	041930	500	80 억		265595	N	N	53	N	00	N
95	20240214	110417	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7800	50	2	0.65	66938670	8698	30.17	7630	7800	7630	10070	5430	7750	7695.87	1.68	0	1982	7883	7816	7763	7696	7643	7790	7670	80	2320	500	5730	10	1	15800000	1232	8.02	0.82	12	0.06	973.00	9486.00	11200	20230414	-30.36	7070	20231024	10.33	8270	-5.68	20240103	7360	5.98	20240117	11200	-30.36	20230414	7070	10.33	20231024	3.32	N	041930	500	80 억		265595	N	N	53	N	00	N
96	20240214	090409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7720	-30	5	-0.39	26288390	3434	11.91	7630	7720	7630	10070	5430	7750	7655.33	1.68	0	1219	7883	7816	7763	7696	7643	7790	7670	80	2320	500	5730	10	1	15800000	1220	7.93	0.81	12	0.02	973.00	9486.00	11200	20230414	-31.07	7070	20231024	9.19	8270	-6.65	20240103	7360	4.89	20240117	11200	-31.07	20230414	7070	9.19	20231024	3.32	N	041930	500	80 억		265595	N	N	53	N	00	N
97	20240213	160410	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7750	40	2	0.52	223027800	28807	88.44	7830	7830	7710	10020	5400	7710	7742.14	1.61	0	10860	7916	7812	7746	7642	7576	7780	7610	80	2310	500	5700	10	1	15800000	1225	7.97	0.82	12	0.18	973.00	9486.00	11200	20230414	-30.80	7070	20231024	9.62	8270	-6.29	20240103	7360	5.30	20240117	11200	-30.80	20230414	7070	9.62	20231024	3.34	N	041930	500	80 억		254732	N	N	53	N	00	N
98	20240213	150408	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7740	30	2	0.39	208280510	26902	82.59	7830	7830	7710	10020	5400	7710	7742.19	1.61	0	9997	7916	7812	7746	7642	7576	7780	7610	80	2310	500	5700	10	1	15800000	1223	7.95	0.82	12	0.17	973.00	9486.00	11200	20230414	-30.89	7070	20231024	9.48	8270	-6.41	20240103	7360	5.16	20240117	11200	-30.89	20230414	7070	9.48	20231024	3.34	N	041930	500	80 억		254732	N	N	55	N	00	N
99	20240213	140415	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	80	2	1.04	169972030	21964	67.43	7830	7830	7710	10020	5400	7710	7738.66	1.61	0	8910	7916	7812	7746	7642	7576	7780	7610	80	2310	500	5700	10	1	15800000	1231	8.01	0.82	12	0.14	973.00	9486.00	11200	20230414	-30.45	7070	20231024	10.18	8270	-5.80	20240103	7360	5.84	20240117	11200	-30.45	20230414	7070	10.18	20231024	3.34	N	041930	500	80 억		254732	N	N	55	N	00	N
100	20240213	130411	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	80	2	1.04	162442240	20995	64.46	7830	7830	7710	10020	5400	7710	7737.19	1.61	0	8586	7916	7812	7746	7642	7576	7780	7610	80	2310	500	5700	10	1	15800000	1231	8.01	0.82	12	0.13	973.00	9486.00	11200	20230414	-30.45	7070	20231024	10.18	8270	-5.80	20240103	7360	5.84	20240117	11200	-30.45	20230414	7070	10.18	20231024	3.34	N	041930	500	80 억		254732	N	N	55	N	00	N
101	20240213	120414	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7730	20	2	0.26	140908350	18214	55.92	7830	7830	7710	10020	5400	7710	7736.27	1.61	0	7242	7916	7812	7746	7642	7576	7780	7610	80	2310	500	5700	10	1	15800000	1221	7.94	0.81	12	0.12	973.00	9486.00	11200	20230414	-30.98	7070	20231024	9.34	8270	-6.53	20240103	7360	5.03	20240117	11200	-30.98	20230414	7070	9.34	20231024	3.34	N	041930	500	80 억		254732	N	N	55	N	00	N
102	20240213	110413	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7710	0	3	0.00	123275440	15931	48.91	7830	7830	7710	10020	5400	7710	7738.09	1.61	0	6879	7916	7812	7746	7642	7576	7780	7610	80	2310	500	5700	10	1	15800000	1218	7.92	0.81	12	0.10	973.00	9486.00	11200	20230414	-31.16	7070	20231024	9.05	8270	-6.77	20240103	7360	4.76	20240117	11200	-31.16	20230414	7070	9.05	20231024	3.34	N	041930	500	80 억		254732	N	N	55	N	00	N
103	20240213	100337	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7780	70	2	0.91	43489600	5607	17.21	7830	7830	7740	10020	5400	7710	7756.30	1.61	0	3396	7916	7812	7746	7642	7576	7780	7610	80	2310	500	5700	10	1	15800000	1229	8.00	0.82	12	0.04	973.00	9486.00	11200	20230414	-30.54	7070	20231024	10.04	8270	-5.93	20240103	7360	5.71	20240117	11200	-30.54	20230414	7070	10.04	20231024	3.34	N	041930	500	80 억		254732	N	N	55	N	00	N