KissMeData/097870/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	160720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7740	-50	5	-0.64	315735820	40777	193.20	7720	7800	7680	10120	5460	7790	7742.99	1.24	0	-1627	7890	7840	7800	7750	7710	7865	7775	42	2330	500	5760	10	1	8490000	657	51.95	0.87	06	0.48	149.00	8882.00	11060	20230421	-30.02	6920	20231030	11.85	8370	-7.53	20240118	7410	4.45	20240102	11060	-30.02	20230421	6920	11.85	20231030	5.62	N	097870	500	42 억		105058	N	N	0	N	00	N
3	20240229	150723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7700	-90	5	-1.16	306198680	39539	187.34	7720	7800	7690	10120	5460	7790	7744.22	1.24	0	-1486	7890	7840	7800	7750	7710	7865	7775	42	2330	500	5760	10	1	8490000	654	51.68	0.87	06	0.47	149.00	8882.00	11060	20230421	-30.38	6920	20231030	11.27	8370	-8.00	20240118	7410	3.91	20240102	11060	-30.38	20230421	6920	11.27	20231030	5.62	N	097870	500	42 억		105058	N	N	0	N	00	N
4	20240229	140724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7750	-40	5	-0.51	186447080	24026	113.83	7720	7800	7720	10120	5460	7790	7760.22	1.24	0	8191	7890	7840	7800	7750	7710	7865	7775	42	2330	500	5760	10	1	8490000	658	52.01	0.87	06	0.28	149.00	8882.00	11060	20230421	-29.93	6920	20231030	11.99	8370	-7.41	20240118	7410	4.59	20240102	11060	-29.93	20230421	6920	11.99	20231030	5.62	N	097870	500	42 억		105058	N	N	0	N	00	N
5	20240229	130722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7760	-30	5	-0.39	166602140	21466	101.71	7720	7800	7720	10120	5460	7790	7761.21	1.24	0	8369	7890	7840	7800	7750	7710	7865	7775	42	2330	500	5760	10	1	8490000	659	52.08	0.87	06	0.25	149.00	8882.00	11060	20230421	-29.84	6920	20231030	12.14	8370	-7.29	20240118	7410	4.72	20240102	11060	-29.84	20230421	6920	12.14	20231030	5.62	N	097870	500	42 억		105058	N	N	0	N	00	N
6	20240229	120722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7780	-10	5	-0.13	112465800	14487	68.64	7720	7800	7720	10120	5460	7790	7763.22	1.24	0	5426	7890	7840	7800	7750	7710	7865	7775	42	2330	500	5760	10	1	8490000	661	52.21	0.88	06	0.17	149.00	8882.00	11060	20230421	-29.66	6920	20231030	12.43	8370	-7.05	20240118	7410	4.99	20240102	11060	-29.66	20230421	6920	12.43	20231030	5.62	N	097870	500	42 억		105058	N	N	0	N	00	N
7	20240229	110723	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7760	-30	5	-0.39	97354170	12542	59.42	7720	7800	7720	10120	5460	7790	7762.25	1.24	0	5810	7890	7840	7800	7750	7710	7865	7775	42	2330	500	5760	10	1	8490000	659	52.08	0.87	06	0.15	149.00	8882.00	11060	20230421	-29.84	6920	20231030	12.14	8370	-7.29	20240118	7410	4.72	20240102	11060	-29.84	20230421	6920	12.14	20231030	5.62	N	097870	500	42 억		105058	N	N	0	N	00	N
8	20240229	100724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7760	-30	5	-0.39	60677880	7822	37.06	7720	7800	7720	10120	5460	7790	7757.34	1.24	0	3376	7890	7840	7800	7750	7710	7865	7775	42	2330	500	5760	10	1	8490000	659	52.08	0.87	06	0.09	149.00	8882.00	11060	20230421	-29.84	6920	20231030	12.14	8370	-7.29	20240118	7410	4.72	20240102	11060	-29.84	20230421	6920	12.14	20231030	5.62	N	097870	500	42 억		105058	N	N	0	N	00	N
9	20240229	090722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7770	-20	5	-0.26	17355710	2236	10.59	7720	7800	7720	10120	5460	7790	7761.95	1.24	0	1414	7890	7840	7800	7750	7710	7865	7775	42	2330	500	5760	10	1	8490000	660	52.15	0.87	06	0.03	149.00	8882.00	11060	20230421	-29.75	6920	20231030	12.28	8370	-7.17	20240118	7410	4.86	20240102	11060	-29.75	20230421	6920	12.28	20231030	5.62	N	097870	500	42 억		105058	N	N	0	N	00	N
10	20240228	160641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	-30	5	-0.38	155597460	19960	42.71	7770	7850	7760	10160	5480	7820	7795.46	1.20	0	3495	7933	7876	7783	7726	7633	7905	7755	42	2340	500	5780	10	1	8490000	661	52.28	0.88	06	0.24	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8370	-6.93	20240118	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	5.60	N	097870	500	42 억		101563	N	N	0	N	00	N
11	20240228	150640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7810	-10	5	-0.13	144268530	18507	39.60	7770	7850	7760	10160	5480	7820	7795.35	1.20	0	3363	7933	7876	7783	7726	7633	7905	7755	42	2340	500	5780	10	1	8490000	663	52.42	0.88	06	0.22	149.00	8882.00	11060	20230421	-29.39	6920	20231030	12.86	8370	-6.69	20240118	7410	5.40	20240102	11060	-29.39	20230421	6920	12.86	20231030	5.60	N	097870	500	42 억		101563	N	N	0	N	00	N
12	20240228	140721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7820	0	3	0.00	137464950	17634	37.73	7770	7850	7760	10160	5480	7820	7795.45	1.20	0	3303	7933	7876	7783	7726	7633	7905	7755	42	2340	500	5780	10	1	8490000	664	52.48	0.88	06	0.21	149.00	8882.00	11060	20230421	-29.29	6920	20231030	13.01	8370	-6.57	20240118	7410	5.53	20240102	11060	-29.29	20230421	6920	13.01	20231030	5.60	N	097870	500	42 억		101563	N	N	0	N	00	N
13	20240228	130722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	-30	5	-0.38	127737230	16386	35.06	7770	7850	7760	10160	5480	7820	7795.51	1.20	0	3460	7933	7876	7783	7726	7633	7905	7755	42	2340	500	5780	10	1	8490000	661	52.28	0.88	06	0.19	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8370	-6.93	20240118	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	5.60	N	097870	500	42 억		101563	N	N	0	N	00	N
14	20240228	120724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7820	0	3	0.00	104792250	13436	28.75	7770	7850	7770	10160	5480	7820	7799.36	1.20	0	3596	7933	7876	7783	7726	7633	7905	7755	42	2340	500	5780	10	1	8490000	664	52.48	0.88	06	0.16	149.00	8882.00	11060	20230421	-29.29	6920	20231030	13.01	8370	-6.57	20240118	7410	5.53	20240102	11060	-29.29	20230421	6920	13.01	20231030	5.60	N	097870	500	42 억		101563	N	N	0	N	00	N
15	20240228	110653	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7840	20	2	0.26	79039450	10131	21.68	7770	7850	7770	10160	5480	7820	7801.74	1.20	0	3524	7933	7876	7783	7726	7633	7905	7755	42	2340	500	5780	10	1	8490000	666	52.62	0.88	06	0.12	149.00	8882.00	11060	20230421	-29.11	6920	20231030	13.29	8370	-6.33	20240118	7410	5.80	20240102	11060	-29.11	20230421	6920	13.29	20231030	5.60	N	097870	500	42 억		101563	N	N	0	N	00	N
16	20240228	100720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7810	-10	5	-0.13	50123280	6434	13.77	7770	7850	7770	10160	5480	7820	7790.38	1.20	0	1869	7933	7876	7783	7726	7633	7905	7755	42	2340	500	5780	10	1	8490000	663	52.42	0.88	06	0.08	149.00	8882.00	11060	20230421	-29.39	6920	20231030	12.86	8370	-6.69	20240118	7410	5.40	20240102	11060	-29.39	20230421	6920	12.86	20231030	5.60	N	097870	500	42 억		101563	N	N	0	N	00	N
17	20240228	090724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7840	20	2	0.26	2673260	341	0.73	7770	7850	7770	10160	5480	7820	7839.47	1.20	0	-88	7933	7876	7783	7726	7633	7905	7755	42	2340	500	5780	10	1	8490000	666	52.62	0.88	06	0.00	149.00	8882.00	11060	20230421	-29.11	6920	20231030	13.29	8370	-6.33	20240118	7410	5.80	20240102	11060	-29.11	20230421	6920	13.29	20231030	5.60	N	097870	500	42 억		101563	N	N	0	N	00	N
18	20240227	160722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7820	50	2	0.64	347543490	44771	254.29	7730	7840	7690	10100	5440	7770	7762.66	1.26	0	-6336	7850	7810	7760	7720	7670	7830	7740	42	2330	500	5740	10	1	8490000	664	52.48	0.88	06	0.53	149.00	8882.00	11060	20230421	-29.29	6920	20231030	13.01	8370	-6.57	20240118	7410	5.53	20240102	11060	-29.29	20230421	6920	13.01	20231030	5.64	N	097870	500	42 억		106635	N	N	0	N	00	N
19	20240227	150724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7810	40	2	0.51	341569770	44007	249.95	7730	7840	7690	10100	5440	7770	7761.71	1.26	0	-6439	7850	7810	7760	7720	7670	7830	7740	42	2330	500	5740	10	1	8490000	663	52.42	0.88	06	0.52	149.00	8882.00	11060	20230421	-29.39	6920	20231030	12.86	8370	-6.69	20240118	7410	5.40	20240102	11060	-29.39	20230421	6920	12.86	20231030	5.64	N	097870	500	42 억		106635	N	N	0	N	00	N
20	20240227	140720	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7820	50	2	0.64	285375670	36809	209.07	7730	7840	7690	10100	5440	7770	7752.88	1.26	0	-6052	7850	7810	7760	7720	7670	7830	7740	42	2330	500	5740	10	1	8490000	664	52.48	0.88	06	0.43	149.00	8882.00	11060	20230421	-29.29	6920	20231030	13.01	8370	-6.57	20240118	7410	5.53	20240102	11060	-29.29	20230421	6920	13.01	20231030	5.64	N	097870	500	42 억		106635	N	N	0	N	00	N
21	20240227	130643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7840	70	2	0.90	207080540	26776	152.08	7730	7840	7690	10100	5440	7770	7733.81	1.26	0	-9902	7850	7810	7760	7720	7670	7830	7740	42	2330	500	5740	10	1	8490000	666	52.62	0.88	06	0.32	149.00	8882.00	11060	20230421	-29.11	6920	20231030	13.29	8370	-6.33	20240118	7410	5.80	20240102	11060	-29.11	20230421	6920	13.29	20231030	5.64	N	097870	500	42 억		106635	N	N	0	N	00	N
22	20240227	120724	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7740	-30	5	-0.39	165664340	21454	121.86	7730	7790	7690	10100	5440	7770	7721.83	1.26	0	-10181	7850	7810	7760	7720	7670	7830	7740	42	2330	500	5740	10	1	8490000	657	51.95	0.87	06	0.25	149.00	8882.00	11060	20230421	-30.02	6920	20231030	11.85	8370	-7.53	20240118	7410	4.45	20240102	11060	-30.02	20230421	6920	11.85	20231030	5.64	N	097870	500	42 억		106635	N	N	0	N	00	N
23	20240227	110722	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7740	-30	5	-0.39	101865040	13185	74.89	7730	7790	7710	10100	5440	7770	7725.81	1.26	0	-4020	7850	7810	7760	7720	7670	7830	7740	42	2330	500	5740	10	1	8490000	657	51.95	0.87	06	0.16	149.00	8882.00	11060	20230421	-30.02	6920	20231030	11.85	8370	-7.53	20240118	7410	4.45	20240102	11060	-30.02	20230421	6920	11.85	20231030	5.64	N	097870	500	42 억		106635	N	N	0	N	00	N
24	20240227	100719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7730	-40	5	-0.51	84445440	10930	62.08	7730	7790	7710	10100	5440	7770	7726.01	1.26	0	-3731	7850	7810	7760	7720	7670	7830	7740	42	2330	500	5740	10	1	8490000	656	51.88	0.87	06	0.13	149.00	8882.00	11060	20230421	-30.11	6920	20231030	11.71	8370	-7.65	20240118	7410	4.32	20240102	11060	-30.11	20230421	6920	11.71	20231030	5.64	N	097870	500	42 억		106635	N	N	0	N	00	N
25	20240227	090721	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	20	2	0.26	3177740	411	2.33	7730	7790	7730	10100	5440	7770	7731.35	1.26	0	225	7850	7810	7760	7720	7670	7830	7740	42	2330	500	5740	10	1	8490000	661	52.28	0.88	06	0.00	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8370	-6.93	20240118	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	5.64	N	097870	500	42 억		106635	N	N	0	N	00	N
26	20240226	160719	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7770	-10	5	-0.13	134322550	17328	35.68	7730	7800	7710	10110	5450	7780	7751.76	1.27	0	-1445	7920	7850	7800	7730	7680	7825	7705	42	2330	500	5750	10	1	8490000	660	52.15	0.87	06	0.20	149.00	8882.00	11060	20230421	-29.75	6920	20231030	12.28	8370	-7.17	20240118	7410	4.86	20240102	11060	-29.75	20230421	6920	12.28	20231030	5.65	N	097870	500	42 억		108076	N	N	0	N	00	N
27	20240226	150717	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7760	-20	5	-0.26	127686370	16473	33.92	7730	7800	7710	10110	5450	7780	7751.25	1.27	0	-1654	7920	7850	7800	7730	7680	7825	7705	42	2330	500	5750	10	1	8490000	659	52.08	0.87	06	0.19	149.00	8882.00	11060	20230421	-29.84	6920	20231030	12.14	8370	-7.29	20240118	7410	4.72	20240102	11060	-29.84	20230421	6920	12.14	20231030	5.65	N	097870	500	42 억		108076	N	N	0	N	00	N
28	20240226	140716	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7800	20	2	0.26	115801930	14943	30.77	7730	7800	7710	10110	5450	7780	7749.58	1.27	0	-1337	7920	7850	7800	7730	7680	7825	7705	42	2330	500	5750	10	1	8490000	662	52.35	0.88	06	0.18	149.00	8882.00	11060	20230421	-29.48	6920	20231030	12.72	8370	-6.81	20240118	7410	5.26	20240102	11060	-29.48	20230421	6920	12.72	20231030	5.65	N	097870	500	42 억		108076	N	N	0	N	00	N
29	20240226	130713	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7780	0	3	0.00	78409340	10134	20.87	7730	7780	7710	10110	5450	7780	7737.25	1.27	0	425	7920	7850	7800	7730	7680	7825	7705	42	2330	500	5750	10	1	8490000	661	52.21	0.88	06	0.12	149.00	8882.00	11060	20230421	-29.66	6920	20231030	12.43	8370	-7.05	20240118	7410	4.99	20240102	11060	-29.66	20230421	6920	12.43	20231030	5.65	N	097870	500	42 억		108076	N	N	0	N	00	N
30	20240226	120712	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7770	-10	5	-0.13	64338750	8319	17.13	7730	7780	7710	10110	5450	7780	7733.95	1.27	0	727	7920	7850	7800	7730	7680	7825	7705	42	2330	500	5750	10	1	8490000	660	52.15	0.87	06	0.10	149.00	8882.00	11060	20230421	-29.75	6920	20231030	12.28	8370	-7.17	20240118	7410	4.86	20240102	11060	-29.75	20230421	6920	12.28	20231030	5.65	N	097870	500	42 억		108076	N	N	0	N	00	N
31	20240226	110711	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7760	-20	5	-0.26	59854750	7741	15.94	7730	7780	7710	10110	5450	7780	7732.17	1.27	0	797	7920	7850	7800	7730	7680	7825	7705	42	2330	500	5750	10	1	8490000	659	52.08	0.87	06	0.09	149.00	8882.00	11060	20230421	-29.84	6920	20231030	12.14	8370	-7.29	20240118	7410	4.72	20240102	11060	-29.84	20230421	6920	12.14	20231030	5.65	N	097870	500	42 억		108076	N	N	0	N	00	N
32	20240226	100709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7740	-40	5	-0.51	33966700	4396	9.05	7730	7780	7710	10110	5450	7780	7726.73	1.27	0	1399	7920	7850	7800	7730	7680	7825	7705	42	2330	500	5750	10	1	8490000	657	51.95	0.87	06	0.05	149.00	8882.00	11060	20230421	-30.02	6920	20231030	11.85	8370	-7.53	20240118	7410	4.45	20240102	11060	-30.02	20230421	6920	11.85	20231030	5.65	N	097870	500	42 억		108076	N	N	0	N	00	N
33	20240226	090709	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7720	-60	5	-0.77	5072440	656	1.35	7730	7780	7720	10110	5450	7780	7732.38	1.27	0	181	7920	7850	7800	7730	7680	7825	7705	42	2330	500	5750	10	1	8490000	655	51.81	0.87	06	0.01	149.00	8882.00	11060	20230421	-30.20	6920	20231030	11.56	8370	-7.77	20240118	7410	4.18	20240102	11060	-30.20	20230421	6920	11.56	20231030	5.65	N	097870	500	42 억		108076	N	N	0	N	00	N
34	20240223	160710	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7780	-80	5	-1.02	377473870	48438	137.04	7840	7870	7750	10210	5510	7860	7793.07	1.30	0	-2398	8020	7940	7900	7820	7780	7920	7800	42	2350	500	5810	10	1	8490000	661	52.21	0.88	06	0.57	149.00	8882.00	11060	20230421	-29.66	6920	20231030	12.43	8370	-7.05	20240118	7410	4.99	20240102	11060	-29.66	20230421	6920	12.43	20231030	5.67	N	097870	500	42 억		110474	N	N	0	N	00	N
35	20240223	150705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	-70	5	-0.89	344939290	44264	125.23	7840	7870	7750	10210	5510	7860	7792.76	1.30	0	-2608	8020	7940	7900	7820	7780	7920	7800	42	2350	500	5810	10	1	8490000	661	52.28	0.88	06	0.52	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8370	-6.93	20240118	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	5.67	N	097870	500	42 억		110474	N	N	0	N	00	N
36	20240223	140707	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7770	-90	5	-1.15	325894150	41817	118.31	7840	7870	7750	10210	5510	7860	7793.33	1.30	0	-2285	8020	7940	7900	7820	7780	7920	7800	42	2350	500	5810	10	1	8490000	660	52.15	0.87	06	0.49	149.00	8882.00	11060	20230421	-29.75	6920	20231030	12.28	8370	-7.17	20240118	7410	4.86	20240102	11060	-29.75	20230421	6920	12.28	20231030	5.67	N	097870	500	42 억		110474	N	N	0	N	00	N
37	20240223	130704	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7800	-60	5	-0.76	317128570	40689	115.12	7840	7870	7750	10210	5510	7860	7793.95	1.30	0	-2412	8020	7940	7900	7820	7780	7920	7800	42	2350	500	5810	10	1	8490000	662	52.35	0.88	06	0.48	149.00	8882.00	11060	20230421	-29.48	6920	20231030	12.72	8370	-6.81	20240118	7410	5.26	20240102	11060	-29.48	20230421	6920	12.72	20231030	5.67	N	097870	500	42 억		110474	N	N	0	N	00	N
38	20240223	120705	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	-70	5	-0.89	244798660	31376	88.77	7840	7870	7770	10210	5510	7860	7802.09	1.30	0	-863	8020	7940	7900	7820	7780	7920	7800	42	2350	500	5810	10	1	8490000	661	52.28	0.88	06	0.37	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8370	-6.93	20240118	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	5.67	N	097870	500	42 억		110474	N	N	0	N	00	N
39	20240223	110700	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	-70	5	-0.89	203183010	26032	73.65	7840	7870	7770	10210	5510	7860	7805.11	1.30	0	-1538	8020	7940	7900	7820	7780	7920	7800	42	2350	500	5810	10	1	8490000	661	52.28	0.88	06	0.31	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8370	-6.93	20240118	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	5.67	N	097870	500	42 억		110474	N	N	0	N	00	N
40	20240223	100701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7800	-60	5	-0.76	146768910	18796	53.18	7840	7870	7770	10210	5510	7860	7808.50	1.30	0	-4219	8020	7940	7900	7820	7780	7920	7800	42	2350	500	5810	10	1	8490000	662	52.35	0.88	06	0.22	149.00	8882.00	11060	20230421	-29.48	6920	20231030	12.72	8370	-6.81	20240118	7410	5.26	20240102	11060	-29.48	20230421	6920	12.72	20231030	5.67	N	097870	500	42 억		110474	N	N	0	N	00	N
41	20240223	090703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7850	-10	5	-0.13	19949050	2544	7.20	7840	7870	7840	10210	5510	7860	7841.56	1.30	0	227	8020	7940	7900	7820	7780	7920	7800	42	2350	500	5810	10	1	8490000	666	52.68	0.88	06	0.03	149.00	8882.00	11060	20230421	-29.02	6920	20231030	13.44	8370	-6.21	20240118	7410	5.94	20240102	11060	-29.02	20230421	6920	13.44	20231030	5.67	N	097870	500	42 억		110474	N	N	0	N	00	N
42	20240222	160655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7860	-20	5	-0.25	275375240	34877	115.27	7950	7980	7860	10240	5520	7880	7895.61	1.30	0	111	7980	7930	7880	7830	7780	7905	7805	42	2360	500	5830	10	1	8490000	667	52.75	0.88	06	0.41	149.00	8882.00	11060	20230421	-28.93	6920	20231030	13.58	8370	-6.09	20240118	7410	6.07	20240102	11060	-28.93	20230421	6920	13.58	20231030	5.73	N	097870	500	42 억		110362	N	N	0	N	00	N
43	20240222	150703	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7870	-10	5	-0.13	253126170	32047	105.92	7950	7980	7860	10240	5520	7880	7898.59	1.30	0	45	7980	7930	7880	7830	7780	7905	7805	42	2360	500	5830	10	1	8490000	668	52.82	0.89	06	0.38	149.00	8882.00	11060	20230421	-28.84	6920	20231030	13.73	8370	-5.97	20240118	7410	6.21	20240102	11060	-28.84	20230421	6920	13.73	20231030	5.73	N	097870	500	42 억		110362	N	N	0	N	00	N
44	20240222	140659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7880	0	3	0.00	229945560	29102	96.19	7950	7980	7870	10240	5520	7880	7901.37	1.30	0	811	7980	7930	7880	7830	7780	7905	7805	42	2360	500	5830	10	1	8490000	669	52.89	0.89	06	0.34	149.00	8882.00	11060	20230421	-28.75	6920	20231030	13.87	8370	-5.85	20240118	7410	6.34	20240102	11060	-28.75	20230421	6920	13.87	20231030	5.73	N	097870	500	42 억		110362	N	N	0	N	00	N
45	20240222	130649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7890	10	2	0.13	199418050	25228	83.38	7950	7980	7880	10240	5520	7880	7904.63	1.30	0	869	7980	7930	7880	7830	7780	7905	7805	42	2360	500	5830	10	1	8490000	670	52.95	0.89	06	0.30	149.00	8882.00	11060	20230421	-28.66	6920	20231030	14.02	8370	-5.73	20240118	7410	6.48	20240102	11060	-28.66	20230421	6920	14.02	20231030	5.73	N	097870	500	42 억		110362	N	N	0	N	00	N
46	20240222	120659	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7880	0	3	0.00	181289920	22928	75.78	7950	7980	7880	10240	5520	7880	7906.92	1.30	0	1052	7980	7930	7880	7830	7780	7905	7805	42	2360	500	5830	10	1	8490000	669	52.89	0.89	06	0.27	149.00	8882.00	11060	20230421	-28.75	6920	20231030	13.87	8370	-5.85	20240118	7410	6.34	20240102	11060	-28.75	20230421	6920	13.87	20231030	5.73	N	097870	500	42 억		110362	N	N	0	N	00	N
47	20240222	110655	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7920	40	2	0.51	166620340	21069	69.64	7950	7980	7880	10240	5520	7880	7908.32	1.30	0	946	7980	7930	7880	7830	7780	7905	7805	42	2360	500	5830	10	1	8490000	672	53.15	0.89	06	0.25	149.00	8882.00	11060	20230421	-28.39	6920	20231030	14.45	8370	-5.38	20240118	7410	6.88	20240102	11060	-28.39	20230421	6920	14.45	20231030	5.73	N	097870	500	42 억		110362	N	N	0	N	00	N
48	20240222	100648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7900	20	2	0.25	87655270	11072	36.59	7950	7980	7890	10240	5520	7880	7916.84	1.30	0	-1350	7980	7930	7880	7830	7780	7905	7805	42	2360	500	5830	10	1	8490000	671	53.02	0.89	06	0.13	149.00	8882.00	11060	20230421	-28.57	6920	20231030	14.16	8370	-5.62	20240118	7410	6.61	20240102	11060	-28.57	20230421	6920	14.16	20231030	5.73	N	097870	500	42 억		110362	N	N	0	N	00	N
49	20240222	090701	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7920	40	2	0.51	27238170	3433	11.35	7950	7980	7920	10240	5520	7880	7934.22	1.30	0	709	7980	7930	7880	7830	7780	7905	7805	42	2360	500	5830	10	1	8490000	672	53.15	0.89	06	0.04	149.00	8882.00	11060	20230421	-28.39	6920	20231030	14.45	8370	-5.38	20240118	7410	6.88	20240102	11060	-28.39	20230421	6920	14.45	20231030	5.73	N	097870	500	42 억		110362	N	N	0	N	00	N
50	20240221	160654	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7880	-30	5	-0.38	238251050	30235	151.49	7910	7930	7830	10280	5540	7910	7879.98	1.24	0	5115	8023	7966	7893	7836	7763	7995	7865	42	2370	500	5850	10	1	8490000	669	52.89	0.89	06	0.36	149.00	8882.00	11060	20230421	-28.75	6920	20231030	13.87	8370	-5.85	20240118	7410	6.34	20240102	11060	-28.75	20230421	6920	13.87	20231030	5.79	N	097870	500	42 억		105247	N	N	0	N	00	N
51	20240221	150649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7870	-40	5	-0.51	210553490	26721	133.88	7910	7930	7830	10280	5540	7910	7879.70	1.24	0	4959	8023	7966	7893	7836	7763	7995	7865	42	2370	500	5850	10	1	8490000	668	52.82	0.89	06	0.31	149.00	8882.00	11060	20230421	-28.84	6920	20231030	13.73	8370	-5.97	20240118	7410	6.21	20240102	11060	-28.84	20230421	6920	13.73	20231030	5.79	N	097870	500	42 억		105247	N	N	0	N	00	N
52	20240221	140650	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7900	-10	5	-0.13	181721610	23065	115.56	7910	7930	7830	10280	5540	7910	7878.67	1.24	0	5101	8023	7966	7893	7836	7763	7995	7865	42	2370	500	5850	10	1	8490000	671	53.02	0.89	06	0.27	149.00	8882.00	11060	20230421	-28.57	6920	20231030	14.16	8370	-5.62	20240118	7410	6.61	20240102	11060	-28.57	20230421	6920	14.16	20231030	5.79	N	097870	500	42 억		105247	N	N	0	N	00	N
53	20240221	130651	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7920	10	2	0.13	153654940	19507	97.74	7910	7930	7830	10280	5540	7910	7876.91	1.24	0	4900	8023	7966	7893	7836	7763	7995	7865	42	2370	500	5850	10	1	8490000	672	53.15	0.89	06	0.23	149.00	8882.00	11060	20230421	-28.39	6920	20231030	14.45	8370	-5.38	20240118	7410	6.88	20240102	11060	-28.39	20230421	6920	14.45	20231030	5.79	N	097870	500	42 억		105247	N	N	0	N	00	N
54	20240221	120649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7920	10	2	0.13	145254240	18444	92.41	7910	7920	7830	10280	5540	7910	7875.42	1.24	0	4747	8023	7966	7893	7836	7763	7995	7865	42	2370	500	5850	10	1	8490000	672	53.15	0.89	06	0.22	149.00	8882.00	11060	20230421	-28.39	6920	20231030	14.45	8370	-5.38	20240118	7410	6.88	20240102	11060	-28.39	20230421	6920	14.45	20231030	5.79	N	097870	500	42 억		105247	N	N	0	N	00	N
55	20240221	110656	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7900	-10	5	-0.13	109222900	13879	69.54	7910	7910	7830	10280	5540	7910	7869.65	1.24	0	4029	8023	7966	7893	7836	7763	7995	7865	42	2370	500	5850	10	1	8490000	671	53.02	0.89	06	0.16	149.00	8882.00	11060	20230421	-28.57	6920	20231030	14.16	8370	-5.62	20240118	7410	6.61	20240102	11060	-28.57	20230421	6920	14.16	20231030	5.79	N	097870	500	42 억		105247	N	N	0	N	00	N
56	20240221	100648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7890	-20	5	-0.25	64151210	8159	40.88	7910	7910	7830	10280	5540	7910	7862.63	1.24	0	397	8023	7966	7893	7836	7763	7995	7865	42	2370	500	5850	10	1	8490000	670	52.95	0.89	06	0.10	149.00	8882.00	11060	20230421	-28.66	6920	20231030	14.02	8370	-5.73	20240118	7410	6.48	20240102	11060	-28.66	20230421	6920	14.02	20231030	5.79	N	097870	500	42 억		105247	N	N	0	N	00	N
57	20240221	090648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7880	-30	5	-0.38	13128150	1667	8.35	7910	7910	7830	10280	5540	7910	7875.31	1.24	0	30	8023	7966	7893	7836	7763	7995	7865	42	2370	500	5850	10	1	8490000	669	52.89	0.89	06	0.02	149.00	8882.00	11060	20230421	-28.75	6920	20231030	13.87	8370	-5.85	20240118	7410	6.34	20240102	11060	-28.75	20230421	6920	13.87	20231030	5.79	N	097870	500	42 억		105247	N	N	0	N	00	N
58	20240220	160642	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7910	0	3	0.00	157027070	19954	42.14	7830	7950	7820	10280	5540	7910	7869.45	1.21	0	2825	8143	8026	7873	7756	7603	8085	7815	42	2370	500	5850	10	1	8490000	672	53.09	0.89	06	0.24	149.00	8882.00	11060	20230421	-28.48	6920	20231030	14.31	8370	-5.50	20240118	7410	6.75	20240102	11060	-28.48	20230421	6920	14.31	20231030	6.00	N	097870	500	42 억		102422	N	N	0	N	00	N
59	20240220	150645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7910	0	3	0.00	149538190	19004	40.14	7830	7950	7820	10280	5540	7910	7868.77	1.21	0	2635	8143	8026	7873	7756	7603	8085	7815	42	2370	500	5850	10	1	8490000	672	53.09	0.89	06	0.22	149.00	8882.00	11060	20230421	-28.48	6920	20231030	14.31	8370	-5.50	20240118	7410	6.75	20240102	11060	-28.48	20230421	6920	14.31	20231030	6.00	N	097870	500	42 억		102422	N	N	0	N	00	N
60	20240220	140644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7860	-50	5	-0.63	126236500	16046	33.89	7830	7950	7820	10280	5540	7910	7867.16	1.21	0	3725	8143	8026	7873	7756	7603	8085	7815	42	2370	500	5850	10	1	8490000	667	52.75	0.88	06	0.19	149.00	8882.00	11060	20230421	-28.93	6920	20231030	13.58	8370	-6.09	20240118	7410	6.07	20240102	11060	-28.93	20230421	6920	13.58	20231030	6.00	N	097870	500	42 억		102422	N	N	0	N	00	N
61	20240220	130646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7900	-10	5	-0.13	109870480	13965	29.49	7830	7950	7820	10280	5540	7910	7867.56	1.21	0	3724	8143	8026	7873	7756	7603	8085	7815	42	2370	500	5850	10	1	8490000	671	53.02	0.89	06	0.16	149.00	8882.00	11060	20230421	-28.57	6920	20231030	14.16	8370	-5.62	20240118	7410	6.61	20240102	11060	-28.57	20230421	6920	14.16	20231030	6.00	N	097870	500	42 억		102422	N	N	0	N	00	N
62	20240220	120640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7890	-20	5	-0.25	94855350	12060	25.47	7830	7950	7820	10280	5540	7910	7865.29	1.21	0	3522	8143	8026	7873	7756	7603	8085	7815	42	2370	500	5850	10	1	8490000	670	52.95	0.89	06	0.14	149.00	8882.00	11060	20230421	-28.66	6920	20231030	14.02	8370	-5.73	20240118	7410	6.48	20240102	11060	-28.66	20230421	6920	14.02	20231030	6.00	N	097870	500	42 억		102422	N	N	0	N	00	N
63	20240220	110641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7850	-60	5	-0.76	92956300	11819	24.96	7830	7950	7820	10280	5540	7910	7864.99	1.21	0	3607	8143	8026	7873	7756	7603	8085	7815	42	2370	500	5850	10	1	8490000	666	52.68	0.88	06	0.14	149.00	8882.00	11060	20230421	-29.02	6920	20231030	13.44	8370	-6.21	20240118	7410	5.94	20240102	11060	-29.02	20230421	6920	13.44	20231030	6.00	N	097870	500	42 억		102422	N	N	0	N	00	N
64	20240220	100633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7900	-10	5	-0.13	80513420	10237	21.62	7830	7950	7820	10280	5540	7910	7864.94	1.21	0	3227	8143	8026	7873	7756	7603	8085	7815	42	2370	500	5850	10	1	8490000	671	53.02	0.89	06	0.12	149.00	8882.00	11060	20230421	-28.57	6920	20231030	14.16	8370	-5.62	20240118	7410	6.61	20240102	11060	-28.57	20230421	6920	14.16	20231030	6.00	N	097870	500	42 억		102422	N	N	0	N	00	N
65	20240220	090649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7950	40	2	0.51	4320820	550	1.16	7830	7950	7830	10280	5540	7910	7856.04	1.21	0	278	8143	8026	7873	7756	7603	8085	7815	42	2370	500	5850	10	1	8490000	675	53.36	0.90	06	0.01	149.00	8882.00	11060	20230421	-28.12	6920	20231030	14.88	8370	-5.02	20240118	7410	7.29	20240102	11060	-28.12	20230421	6920	14.88	20231030	6.00	N	097870	500	42 억		102422	N	N	0	N	00	N
66	20240219	160643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7910	0	3	0.00	372796880	47111	95.14	7840	7990	7720	10280	5540	7910	7913.16	1.13	0	6253	8010	7960	7890	7840	7770	7985	7865	42	2370	500	5850	10	1	8490000	672	53.09	0.89	06	0.55	149.00	8882.00	11060	20230421	-28.48	6920	20231030	14.31	8370	-5.50	20240118	7410	6.75	20240102	11060	-28.48	20230421	6920	14.31	20231030	6.01	N	097870	500	42 억		96169	N	N	0	N	00	N
67	20240219	150649	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7930	20	2	0.25	344565490	43548	87.95	7840	7990	7720	10280	5540	7910	7912.31	1.13	0	5180	8010	7960	7890	7840	7770	7985	7865	42	2370	500	5850	10	1	8490000	673	53.22	0.89	06	0.51	149.00	8882.00	11060	20230421	-28.30	6920	20231030	14.60	8370	-5.26	20240118	7410	7.02	20240102	11060	-28.30	20230421	6920	14.60	20231030	6.01	N	097870	500	42 억		96169	N	N	0	N	00	N
68	20240219	140647	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7930	20	2	0.25	316560450	40018	80.82	7840	7990	7720	10280	5540	7910	7910.45	1.13	0	3725	8010	7960	7890	7840	7770	7985	7865	42	2370	500	5850	10	1	8490000	673	53.22	0.89	06	0.47	149.00	8882.00	11060	20230421	-28.30	6920	20231030	14.60	8370	-5.26	20240118	7410	7.02	20240102	11060	-28.30	20230421	6920	14.60	20231030	6.01	N	097870	500	42 억		96169	N	N	0	N	00	N
69	20240219	130648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7960	50	2	0.63	299463150	37866	76.47	7840	7990	7720	10280	5540	7910	7908.50	1.13	0	3662	8010	7960	7890	7840	7770	7985	7865	42	2370	500	5850	10	1	8490000	676	53.42	0.90	06	0.45	149.00	8882.00	11060	20230421	-28.03	6920	20231030	15.03	8370	-4.90	20240118	7410	7.42	20240102	11060	-28.03	20230421	6920	15.03	20231030	6.01	N	097870	500	42 억		96169	N	N	0	N	00	N
70	20240219	120646	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7930	20	2	0.25	252281570	31919	64.46	7840	7990	7720	10280	5540	7910	7903.81	1.13	0	2731	8010	7960	7890	7840	7770	7985	7865	42	2370	500	5850	10	1	8490000	673	53.22	0.89	06	0.38	149.00	8882.00	11060	20230421	-28.30	6920	20231030	14.60	8370	-5.26	20240118	7410	7.02	20240102	11060	-28.30	20230421	6920	14.60	20231030	6.01	N	097870	500	42 억		96169	N	N	0	N	00	N
71	20240219	110644	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7960	50	2	0.63	243670200	30835	62.27	7840	7990	7720	10280	5540	7910	7902.39	1.13	0	2748	8010	7960	7890	7840	7770	7985	7865	42	2370	500	5850	10	1	8490000	676	53.42	0.90	06	0.36	149.00	8882.00	11060	20230421	-28.03	6920	20231030	15.03	8370	-4.90	20240118	7410	7.42	20240102	11060	-28.03	20230421	6920	15.03	20231030	6.01	N	097870	500	42 억		96169	N	N	0	N	00	N
72	20240219	100640	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7980	70	2	0.88	231329580	29281	59.13	7840	7990	7720	10280	5540	7910	7900.33	1.13	0	2717	8010	7960	7890	7840	7770	7985	7865	42	2370	500	5850	10	1	8490000	678	53.56	0.90	06	0.34	149.00	8882.00	11060	20230421	-27.85	6920	20231030	15.32	8370	-4.66	20240118	7410	7.69	20240102	11060	-27.85	20230421	6920	15.32	20231030	6.01	N	097870	500	42 억		96169	N	N	0	N	00	N
73	20240219	090641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7900	-10	5	-0.13	100337370	12792	25.83	7840	7950	7720	10280	5540	7910	7843.76	1.13	0	1651	8010	7960	7890	7840	7770	7985	7865	42	2370	500	5850	10	1	8490000	671	53.02	0.89	06	0.15	149.00	8882.00	11060	20230421	-28.57	6920	20231030	14.16	8370	-5.62	20240118	7410	6.61	20240102	11060	-28.57	20230421	6920	14.16	20231030	6.01	N	097870	500	42 억		96169	N	N	0	N	00	N
74	20240216	160637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7910	40	2	0.51	384592270	48810	193.14	7890	7940	7820	10230	5510	7870	7879.37	0.94	0	16166	7943	7906	7863	7826	7783	7885	7805	42	2360	500	5820	10	1	8490000	672	53.09	0.89	06	0.57	149.00	8882.00	11060	20230421	-28.48	6920	20231030	14.31	8370	-5.50	20240118	7410	6.75	20240102	11060	-28.48	20230421	6920	14.31	20231030	6.06	N	097870	500	42 억		80003	N	N	0	N	00	N
75	20240216	150643	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7920	50	2	0.64	368353160	46757	185.02	7890	7940	7820	10230	5510	7870	7878.03	0.94	0	15945	7943	7906	7863	7826	7783	7885	7805	42	2360	500	5820	10	1	8490000	672	53.15	0.89	06	0.55	149.00	8882.00	11060	20230421	-28.39	6920	20231030	14.45	8370	-5.38	20240118	7410	6.88	20240102	11060	-28.39	20230421	6920	14.45	20231030	6.06	N	097870	500	42 억		80003	N	N	0	N	00	N
76	20240216	140645	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7880	10	2	0.13	199056510	25322	100.20	7890	7890	7820	10230	5510	7870	7861.01	0.94	0	-2642	7943	7906	7863	7826	7783	7885	7805	42	2360	500	5820	10	1	8490000	669	52.89	0.89	06	0.30	149.00	8882.00	11060	20230421	-28.75	6920	20231030	13.87	8370	-5.85	20240118	7410	6.34	20240102	11060	-28.75	20230421	6920	13.87	20231030	6.06	N	097870	500	42 억		80003	N	N	0	N	00	N
77	20240216	130638	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7860	-10	5	-0.13	188801060	24019	95.04	7890	7890	7820	10230	5510	7870	7860.49	0.94	0	-3010	7943	7906	7863	7826	7783	7885	7805	42	2360	500	5820	10	1	8490000	667	52.75	0.88	06	0.28	149.00	8882.00	11060	20230421	-28.93	6920	20231030	13.58	8370	-6.09	20240118	7410	6.07	20240102	11060	-28.93	20230421	6920	13.58	20231030	6.06	N	097870	500	42 억		80003	N	N	0	N	00	N
78	20240216	120641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7880	10	2	0.13	130030290	16558	65.52	7890	7890	7820	10230	5510	7870	7853.02	0.94	0	-2294	7943	7906	7863	7826	7783	7885	7805	42	2360	500	5820	10	1	8490000	669	52.89	0.89	06	0.20	149.00	8882.00	11060	20230421	-28.75	6920	20231030	13.87	8370	-5.85	20240118	7410	6.34	20240102	11060	-28.75	20230421	6920	13.87	20231030	6.06	N	097870	500	42 억		80003	N	N	0	N	00	N
79	20240216	110648	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7860	-10	5	-0.13	95583820	12181	48.20	7890	7890	7820	10230	5510	7870	7846.96	0.94	0	-2296	7943	7906	7863	7826	7783	7885	7805	42	2360	500	5820	10	1	8490000	667	52.75	0.88	06	0.14	149.00	8882.00	11060	20230421	-28.93	6920	20231030	13.58	8370	-6.09	20240118	7410	6.07	20240102	11060	-28.93	20230421	6920	13.58	20231030	6.06	N	097870	500	42 억		80003	N	N	0	N	00	N
80	20240216	100641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7860	-10	5	-0.13	71985010	9173	36.30	7890	7890	7820	10230	5510	7870	7847.49	0.94	0	-1971	7943	7906	7863	7826	7783	7885	7805	42	2360	500	5820	10	1	8490000	667	52.75	0.88	06	0.11	149.00	8882.00	11060	20230421	-28.93	6920	20231030	13.58	8370	-6.09	20240118	7410	6.07	20240102	11060	-28.93	20230421	6920	13.58	20231030	6.06	N	097870	500	42 억		80003	N	N	0	N	00	N
81	20240216	090634	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7850	-20	5	-0.25	21169080	2697	10.67	7890	7890	7820	10230	5510	7870	7849.12	0.94	0	-2096	7943	7906	7863	7826	7783	7885	7805	42	2360	500	5820	10	1	8490000	666	52.68	0.88	06	0.03	149.00	8882.00	11060	20230421	-29.02	6920	20231030	13.44	8370	-6.21	20240118	7410	5.94	20240102	11060	-29.02	20230421	6920	13.44	20231030	6.06	N	097870	500	42 억		80003	N	N	0	N	00	N
82	20240215	160636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7870	0	3	0.00	197462870	25153	50.27	7900	7900	7820	10230	5510	7870	7850.37	0.98	0	-3042	8030	7950	7810	7730	7590	7990	7770	42	2360	500	5820	10	1	8490000	668	52.82	0.89	06	0.30	149.00	8882.00	11060	20230421	-28.84	6920	20231030	13.73	8370	-5.97	20240118	7410	6.21	20240102	11060	-28.84	20230421	6920	13.73	20231030	6.05	N	097870	500	42 억		83045	N	N	0	N	00	N
83	20240215	150641	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7870	0	3	0.00	192933430	24577	49.12	7900	7900	7820	10230	5510	7870	7850.16	0.98	0	-2936	8030	7950	7810	7730	7590	7990	7770	42	2360	500	5820	10	1	8490000	668	52.82	0.89	06	0.29	149.00	8882.00	11060	20230421	-28.84	6920	20231030	13.73	8370	-5.97	20240118	7410	6.21	20240102	11060	-28.84	20230421	6920	13.73	20231030	6.05	N	097870	500	42 억		83045	N	N	0	N	00	N
84	20240215	140637	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7850	-20	5	-0.25	181959170	23180	46.33	7900	7900	7820	10230	5510	7870	7849.83	0.98	0	-2567	8030	7950	7810	7730	7590	7990	7770	42	2360	500	5820	10	1	8490000	666	52.68	0.88	06	0.27	149.00	8882.00	11060	20230421	-29.02	6920	20231030	13.44	8370	-6.21	20240118	7410	5.94	20240102	11060	-29.02	20230421	6920	13.44	20231030	6.05	N	097870	500	42 억		83045	N	N	0	N	00	N
85	20240215	130630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7870	0	3	0.00	167867770	21386	42.74	7900	7900	7820	10230	5510	7870	7849.42	0.98	0	-2742	8030	7950	7810	7730	7590	7990	7770	42	2360	500	5820	10	1	8490000	668	52.82	0.89	06	0.25	149.00	8882.00	11060	20230421	-28.84	6920	20231030	13.73	8370	-5.97	20240118	7410	6.21	20240102	11060	-28.84	20230421	6920	13.73	20231030	6.05	N	097870	500	42 억		83045	N	N	0	N	00	N
86	20240215	120636	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7840	-30	5	-0.38	120798820	15395	30.77	7900	7900	7820	10230	5510	7870	7846.63	0.98	0	-2788	8030	7950	7810	7730	7590	7990	7770	42	2360	500	5820	10	1	8490000	666	52.62	0.88	06	0.18	149.00	8882.00	11060	20230421	-29.11	6920	20231030	13.29	8370	-6.33	20240118	7410	5.80	20240102	11060	-29.11	20230421	6920	13.29	20231030	6.05	N	097870	500	42 억		83045	N	N	0	N	00	N
87	20240215	110633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7830	-40	5	-0.51	102129270	13015	26.01	7900	7900	7820	10230	5510	7870	7847.04	0.98	0	-2893	8030	7950	7810	7730	7590	7990	7770	42	2360	500	5820	10	1	8490000	665	52.55	0.88	06	0.15	149.00	8882.00	11060	20230421	-29.20	6920	20231030	13.15	8370	-6.45	20240118	7410	5.67	20240102	11060	-29.20	20230421	6920	13.15	20231030	6.05	N	097870	500	42 억		83045	N	N	0	N	00	N
88	20240215	100631	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7820	-50	5	-0.64	81389670	10369	20.72	7900	7900	7820	10230	5510	7870	7849.33	0.98	0	-2771	8030	7950	7810	7730	7590	7990	7770	42	2360	500	5820	10	1	8490000	664	52.48	0.88	06	0.12	149.00	8882.00	11060	20230421	-29.29	6920	20231030	13.01	8370	-6.57	20240118	7410	5.53	20240102	11060	-29.29	20230421	6920	13.01	20231030	6.05	N	097870	500	42 억		83045	N	N	0	N	00	N
89	20240215	090633	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7830	-40	5	-0.51	37647800	4786	9.57	7900	7900	7830	10230	5510	7870	7866.23	0.98	0	-2976	8030	7950	7810	7730	7590	7990	7770	42	2360	500	5820	10	1	8490000	665	52.55	0.88	06	0.06	149.00	8882.00	11060	20230421	-29.20	6920	20231030	13.15	8370	-6.45	20240118	7410	5.67	20240102	11060	-29.20	20230421	6920	13.15	20231030	6.05	N	097870	500	42 억		83045	N	N	0	N	00	N
90	20240214	160629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7870	40	2	0.51	359639110	45824	126.67	7670	7890	7670	10170	5490	7830	7848.25	0.74	0	20234	7950	7890	7780	7720	7610	7920	7750	42	2340	500	5790	10	1	8490000	668	52.82	0.89	06	0.54	149.00	8882.00	11060	20230421	-28.84	6920	20231030	13.73	8370	-5.97	20240118	7410	6.21	20240102	11060	-28.84	20230421	6920	13.73	20231030	6.15	N	097870	500	42 억		62812	N	N	0	N	00	N
91	20240214	150629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7860	30	2	0.38	349834490	44577	123.22	7670	7890	7670	10170	5490	7830	7847.87	0.74	0	20180	7950	7890	7780	7720	7610	7920	7750	42	2340	500	5790	10	1	8490000	667	52.75	0.88	06	0.53	149.00	8882.00	11060	20230421	-28.93	6920	20231030	13.58	8370	-6.09	20240118	7410	6.07	20240102	11060	-28.93	20230421	6920	13.58	20231030	6.15	N	097870	500	42 억		62812	N	N	0	N	00	N
92	20240214	140628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7860	30	2	0.38	322327000	41073	113.54	7670	7890	7670	10170	5490	7830	7847.66	0.74	0	19454	7950	7890	7780	7720	7610	7920	7750	42	2340	500	5790	10	1	8490000	667	52.75	0.88	06	0.48	149.00	8882.00	11060	20230421	-28.93	6920	20231030	13.58	8370	-6.09	20240118	7410	6.07	20240102	11060	-28.93	20230421	6920	13.58	20231030	6.15	N	097870	500	42 억		62812	N	N	0	N	00	N
93	20240214	130629	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7860	30	2	0.38	268528130	34221	94.60	7670	7890	7670	10170	5490	7830	7846.88	0.74	0	14863	7950	7890	7780	7720	7610	7920	7750	42	2340	500	5790	10	1	8490000	667	52.75	0.88	06	0.40	149.00	8882.00	11060	20230421	-28.93	6920	20231030	13.58	8370	-6.09	20240118	7410	6.07	20240102	11060	-28.93	20230421	6920	13.58	20231030	6.15	N	097870	500	42 억		62812	N	N	0	N	00	N
94	20240214	120624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7840	10	2	0.13	249433760	31791	87.88	7670	7890	7670	10170	5490	7830	7846.05	0.74	0	14211	7950	7890	7780	7720	7610	7920	7750	42	2340	500	5790	10	1	8490000	666	52.62	0.88	06	0.37	149.00	8882.00	11060	20230421	-29.11	6920	20231030	13.29	8370	-6.33	20240118	7410	5.80	20240102	11060	-29.11	20230421	6920	13.29	20231030	6.15	N	097870	500	42 억		62812	N	N	0	N	00	N
95	20240214	110630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7840	10	2	0.13	232255260	29599	81.82	7670	7890	7670	10170	5490	7830	7846.73	0.74	0	13990	7950	7890	7780	7720	7610	7920	7750	42	2340	500	5790	10	1	8490000	666	52.62	0.88	06	0.35	149.00	8882.00	11060	20230421	-29.11	6920	20231030	13.29	8370	-6.33	20240118	7410	5.80	20240102	11060	-29.11	20230421	6920	13.29	20231030	6.15	N	097870	500	42 억		62812	N	N	0	N	00	N
96	20240214	090620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7830	0	3	0.00	29447270	3789	10.47	7670	7840	7670	10170	5490	7830	7771.78	0.74	0	1279	7950	7890	7780	7720	7610	7920	7750	42	2340	500	5790	10	1	8490000	665	52.55	0.88	06	0.04	149.00	8882.00	11060	20230421	-29.20	6920	20231030	13.15	8370	-6.45	20240118	7410	5.67	20240102	11060	-29.20	20230421	6920	13.15	20231030	6.15	N	097870	500	42 억		62812	N	N	0	N	00	N
97	20240213	160622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7830	120	2	1.56	276500880	35565	155.95	7750	7840	7670	10020	5400	7710	7774.52	0.60	0	11469	7850	7780	7700	7630	7550	7740	7590	42	2310	500	5700	10	1	8490000	665	52.55	0.88	06	0.42	149.00	8882.00	11060	20230421	-29.20	6920	20231030	13.15	8370	-6.45	20240118	7410	5.67	20240102	11060	-29.20	20230421	6920	13.15	20231030	6.18	N	097870	500	42 억		51343	N	N	0	N	00	N
98	20240213	150619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7820	110	2	1.43	217101040	27974	122.67	7750	7820	7670	10020	5400	7710	7760.82	0.60	0	8678	7850	7780	7700	7630	7550	7740	7590	42	2310	500	5700	10	1	8490000	664	52.48	0.88	06	0.33	149.00	8882.00	11060	20230421	-29.29	6920	20231030	13.01	8370	-6.57	20240118	7410	5.53	20240102	11060	-29.29	20230421	6920	13.01	20231030	6.18	N	097870	500	42 억		51343	N	N	0	N	00	N
99	20240213	140628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	80	2	1.04	174894540	22563	98.94	7750	7800	7670	10020	5400	7710	7751.39	0.60	0	7086	7850	7780	7700	7630	7550	7740	7590	42	2310	500	5700	10	1	8490000	661	52.28	0.88	06	0.27	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8370	-6.93	20240118	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	6.18	N	097870	500	42 억		51343	N	N	0	N	00	N
100	20240213	130619	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7790	80	2	1.04	143041490	18467	80.98	7750	7790	7670	10020	5400	7710	7745.79	0.60	0	6894	7850	7780	7700	7630	7550	7740	7590	42	2310	500	5700	10	1	8490000	661	52.28	0.88	06	0.22	149.00	8882.00	11060	20230421	-29.57	6920	20231030	12.57	8370	-6.93	20240118	7410	5.13	20240102	11060	-29.57	20230421	6920	12.57	20231030	6.18	N	097870	500	42 억		51343	N	N	0	N	00	N
101	20240213	120628	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7760	50	2	0.65	96811600	12525	54.92	7750	7760	7670	10020	5400	7710	7729.47	0.60	0	5816	7850	7780	7700	7630	7550	7740	7590	42	2310	500	5700	10	1	8490000	659	52.08	0.87	06	0.15	149.00	8882.00	11060	20230421	-29.84	6920	20231030	12.14	8370	-7.29	20240118	7410	4.72	20240102	11060	-29.84	20230421	6920	12.14	20231030	6.18	N	097870	500	42 억		51343	N	N	0	N	00	N
102	20240213	110626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7760	50	2	0.65	81298870	10523	46.14	7750	7760	7670	10020	5400	7710	7725.83	0.60	0	4305	7850	7780	7700	7630	7550	7740	7590	42	2310	500	5700	10	1	8490000	659	52.08	0.87	06	0.12	149.00	8882.00	11060	20230421	-29.84	6920	20231030	12.14	8370	-7.29	20240118	7410	4.72	20240102	11060	-29.84	20230421	6920	12.14	20231030	6.18	N	097870	500	42 억		51343	N	N	0	N	00	N
103	20240213	100524	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	7750	40	2	0.52	57725370	7479	32.80	7750	7750	7670	10020	5400	7710	7718.33	0.60	0	2700	7850	7780	7700	7630	7550	7740	7590	42	2310	500	5700	10	1	8490000	658	52.01	0.87	06	0.09	149.00	8882.00	11060	20230421	-29.93	6920	20231030	11.99	8370	-7.41	20240118	7410	4.59	20240102	11060	-29.93	20230421	6920	11.99	20231030	6.18	N	097870	500	42 억		51343	N	N	0	N	00	N