KissMeData/007770/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	160226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15390	-220	5	-1.41	189428050	12322	282.23	15630	15700	15240	20250	10930	15610	15373.16	2.56	0	-741	15763	15686	15563	15486	15363	15725	15525	18	4640	500	9360	10	1	3510000	540	12.44	0.46	12	0.35	1237.00	33661.00	31250	20230503	-50.75	15240	20240229	0.98	18100	-14.97	20240122	15240	0.98	20240229	31250	-50.75	20230503	15240	0.98	20240229	2.37	N	007770	500	17 억		89682	N	N	0	N	00	N
3	20240229	150226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15290	-320	5	-2.05	167586370	10894	249.52	15630	15700	15240	20250	10930	15610	15383.36	2.56	0	-663	15763	15686	15563	15486	15363	15725	15525	18	4640	500	9360	10	1	3510000	537	12.36	0.45	12	0.31	1237.00	33661.00	31250	20230503	-51.07	15240	20240229	0.33	18100	-15.52	20240122	15240	0.33	20240229	31250	-51.07	20230503	15240	0.33	20240229	2.37	N	007770	500	17 억		89682	N	N	0	N	00	N
4	20240229	140226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15380	-230	5	-1.47	91802850	5950	136.28	15630	15700	15340	20250	10930	15610	15429.05	2.56	0	-650	15763	15686	15563	15486	15363	15725	15525	18	4640	500	9360	10	1	3510000	540	12.43	0.46	12	0.17	1237.00	33661.00	31250	20230503	-50.78	15340	20240229	0.26	18100	-15.03	20240122	15340	0.26	20240229	31250	-50.78	20230503	15340	0.26	20240229	2.37	N	007770	500	17 억		89682	N	N	0	N	00	N
5	20240229	130227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15400	-210	5	-1.35	86878290	5630	128.95	15630	15700	15340	20250	10930	15610	15431.31	2.56	0	-649	15763	15686	15563	15486	15363	15725	15525	18	4640	500	9360	10	1	3510000	541	12.45	0.46	12	0.16	1237.00	33661.00	31250	20230503	-50.72	15340	20240229	0.39	18100	-14.92	20240122	15340	0.39	20240229	31250	-50.72	20230503	15340	0.39	20240229	2.37	N	007770	500	17 억		89682	N	N	0	N	00	N
6	20240229	120227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15390	-220	5	-1.41	74356710	4816	110.31	15630	15700	15340	20250	10930	15610	15439.52	2.56	0	-608	15763	15686	15563	15486	15363	15725	15525	18	4640	500	9360	10	1	3510000	540	12.44	0.46	12	0.14	1237.00	33661.00	31250	20230503	-50.75	15340	20240229	0.33	18100	-14.97	20240122	15340	0.33	20240229	31250	-50.75	20230503	15340	0.33	20240229	2.37	N	007770	500	17 억		89682	N	N	0	N	00	N
7	20240229	110227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15370	-240	5	-1.54	71858320	4654	106.60	15630	15700	15340	20250	10930	15610	15440.12	2.56	0	-608	15763	15686	15563	15486	15363	15725	15525	18	4640	500	9360	10	1	3510000	539	12.43	0.46	12	0.13	1237.00	33661.00	31250	20230503	-50.82	15340	20240229	0.20	18100	-15.08	20240122	15340	0.20	20240229	31250	-50.82	20230503	15340	0.20	20240229	2.37	N	007770	500	17 억		89682	N	N	0	N	00	N
8	20240229	100227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15430	-180	5	-1.15	47524960	3073	70.38	15630	15700	15390	20250	10930	15610	15465.33	2.56	0	-516	15763	15686	15563	15486	15363	15725	15525	18	4640	500	9360	10	1	3510000	542	12.47	0.46	12	0.09	1237.00	33661.00	31250	20230503	-50.62	15390	20240229	0.26	18100	-14.75	20240122	15390	0.26	20240229	31250	-50.62	20230503	15390	0.26	20240229	2.37	N	007770	500	17 억		89682	N	N	0	N	00	N
9	20240229	090228	57	100.00	KOSDAQ		화학	N	N	N	N		N	15700	90	2	0.58	1471320	94	2.15	15630	15700	15630	20250	10930	15610	15652.34	2.56	0	-22	15763	15686	15563	15486	15363	15725	15525	18	4640	500	9360	10	1	3510000	551	12.69	0.47	12	0.00	1237.00	33661.00	31250	20230503	-49.76	15400	20240227	1.95	18100	-13.26	20240122	15400	1.95	20240227	31250	-49.76	20230503	15400	1.95	20240227	2.37	N	007770	500	17 억		89682	N	N	0	N	00	N
10	20240228	160213	57	100.00	KOSDAQ		화학	N	N	N	N		N	15610	140	2	0.90	67820450	4366	30.49	15470	15640	15440	20100	10830	15470	15532.78	2.59	0	-1190	15850	15660	15530	15340	15210	15595	15275	18	4630	500	9280	10	1	3510000	548	12.62	0.46	12	0.12	1237.00	33661.00	31250	20230503	-50.05	15400	20240227	1.36	18100	-13.76	20240122	15400	1.36	20240227	31250	-50.05	20230503	15400	1.36	20240227	2.38	N	007770	500	17 억		90872	N	N	0	N	00	N
11	20240228	150216	57	100.00	KOSDAQ		화학	N	N	N	N		N	15620	150	2	0.97	63968390	4119	28.77	15470	15640	15440	20100	10830	15470	15530.08	2.59	0	-1165	15850	15660	15530	15340	15210	15595	15275	18	4630	500	9280	10	1	3510000	548	12.63	0.46	12	0.12	1237.00	33661.00	31250	20230503	-50.02	15400	20240227	1.43	18100	-13.70	20240122	15400	1.43	20240227	31250	-50.02	20230503	15400	1.43	20240227	2.38	N	007770	500	17 억		90872	N	N	0	N	00	N
12	20240228	140226	57	100.00	KOSDAQ		화학	N	N	N	N		N	15600	130	2	0.84	49524240	3194	22.31	15470	15640	15440	20100	10830	15470	15505.40	2.59	0	-487	15850	15660	15530	15340	15210	15595	15275	18	4630	500	9280	10	1	3510000	548	12.61	0.46	12	0.09	1237.00	33661.00	31250	20230503	-50.08	15400	20240227	1.30	18100	-13.81	20240122	15400	1.30	20240227	31250	-50.08	20230503	15400	1.30	20240227	2.38	N	007770	500	17 억		90872	N	N	0	N	00	N
13	20240228	130226	57	100.00	KOSDAQ		화학	N	N	N	N		N	15530	60	2	0.39	41023040	2647	18.49	15470	15640	15440	20100	10830	15470	15497.94	2.59	0	-477	15850	15660	15530	15340	15210	15595	15275	18	4630	500	9280	10	1	3510000	545	12.55	0.46	12	0.08	1237.00	33661.00	31250	20230503	-50.30	15400	20240227	0.84	18100	-14.20	20240122	15400	0.84	20240227	31250	-50.30	20230503	15400	0.84	20240227	2.38	N	007770	500	17 억		90872	N	N	0	N	00	N
14	20240228	120228	57	100.00	KOSDAQ		화학	N	N	N	N		N	15460	-10	5	-0.06	30330330	1956	13.66	15470	15640	15440	20100	10830	15470	15506.30	2.59	0	-477	15850	15660	15530	15340	15210	15595	15275	18	4630	500	9280	10	1	3510000	543	12.50	0.46	12	0.06	1237.00	33661.00	31250	20230503	-50.53	15400	20240227	0.39	18100	-14.59	20240122	15400	0.39	20240227	31250	-50.53	20230503	15400	0.39	20240227	2.38	N	007770	500	17 억		90872	N	N	0	N	00	N
15	20240228	110219	57	100.00	KOSDAQ		화학	N	N	N	N		N	15490	20	2	0.13	21683270	1397	9.76	15470	15640	15440	20100	10830	15470	15521.31	2.59	0	-268	15850	15660	15530	15340	15210	15595	15275	18	4630	500	9280	10	1	3510000	544	12.52	0.46	12	0.04	1237.00	33661.00	31250	20230503	-50.43	15400	20240227	0.58	18100	-14.42	20240122	15400	0.58	20240227	31250	-50.43	20230503	15400	0.58	20240227	2.38	N	007770	500	17 억		90872	N	N	0	N	00	N
16	20240228	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	15560	90	2	0.58	15026060	968	6.76	15470	15640	15440	20100	10830	15470	15522.79	2.59	0	-72	15850	15660	15530	15340	15210	15595	15275	18	4630	500	9280	10	1	3510000	546	12.58	0.46	12	0.03	1237.00	33661.00	31250	20230503	-50.21	15400	20240227	1.04	18100	-14.03	20240122	15400	1.04	20240227	31250	-50.21	20230503	15400	1.04	20240227	2.38	N	007770	500	17 억		90872	N	N	0	N	00	N
17	20240228	090226	57	100.00	KOSDAQ		화학	N	N	N	N		N	15500	30	2	0.19	170200	11	0.08	15470	15500	15470	20100	10830	15470	15472.73	2.59	0	-1	15850	15660	15530	15340	15210	15595	15275	18	4630	500	9280	10	1	3510000	544	12.53	0.46	12	0.00	1237.00	33661.00	31250	20230503	-50.40	15400	20240227	0.65	18100	-14.36	20240122	15400	0.65	20240227	31250	-50.40	20230503	15400	0.65	20240227	2.38	N	007770	500	17 억		90872	N	N	0	N	00	N
18	20240227	160227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15470	-260	5	-1.65	221853010	14298	228.22	15670	15720	15400	20400	11020	15730	15516.47	2.61	0	-878	15990	15860	15660	15530	15330	15760	15430	18	4670	500	9430	10	1	3510000	543	12.51	0.46	12	0.41	1237.00	33661.00	31250	20230503	-50.50	15400	20240227	0.45	18100	-14.53	20240122	15400	0.45	20240227	31250	-50.50	20230503	15400	0.45	20240227	2.37	N	007770	500	17 억		91750	N	N	0	N	00	N
19	20240227	150227	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15430	-300	5	-1.91	217606750	14023	223.83	15670	15720	15400	20400	11020	15730	15517.85	2.61	0	-672	15990	15860	15660	15530	15330	15760	15430	18	4670	500	9430	10	1	3510000	542	12.47	0.46	12	0.40	1237.00	33661.00	31250	20230503	-50.62	15400	20240227	0.19	18100	-14.75	20240122	15400	0.19	20240227	31250	-50.62	20230503	15400	0.19	20240227	2.37	N	007770	500	17 억		91750	N	N	0	N	00	N
20	20240227	140228	57	100.00	KOSDAQ		화학	N	N	N	N		N	15550	-180	5	-1.14	110324880	7085	113.09	15670	15720	15550	20400	11020	15730	15571.61	2.61	0	199	15990	15860	15660	15530	15330	15760	15430	18	4670	500	9430	10	1	3510000	546	12.57	0.46	12	0.20	1237.00	33661.00	31250	20230503	-50.24	15460	20240226	0.58	18100	-14.09	20240122	15460	0.58	20240226	31250	-50.24	20230503	15460	0.58	20240226	2.37	N	007770	500	17 억		91750	N	N	0	N	00	N
21	20240227	130212	57	100.00	KOSDAQ		화학	N	N	N	N		N	15550	-180	5	-1.14	106172420	6818	108.83	15670	15720	15550	20400	11020	15730	15572.37	2.61	0	199	15990	15860	15660	15530	15330	15760	15430	18	4670	500	9430	10	1	3510000	546	12.57	0.46	12	0.19	1237.00	33661.00	31250	20230503	-50.24	15460	20240226	0.58	18100	-14.09	20240122	15460	0.58	20240226	31250	-50.24	20230503	15460	0.58	20240226	2.37	N	007770	500	17 억		91750	N	N	0	N	00	N
22	20240227	120227	57	100.00	KOSDAQ		화학	N	N	N	N		N	15550	-180	5	-1.14	96480100	6195	98.88	15670	15720	15550	20400	11020	15730	15573.87	2.61	0	208	15990	15860	15660	15530	15330	15760	15430	18	4670	500	9430	10	1	3510000	546	12.57	0.46	12	0.18	1237.00	33661.00	31250	20230503	-50.24	15460	20240226	0.58	18100	-14.09	20240122	15460	0.58	20240226	31250	-50.24	20230503	15460	0.58	20240226	2.37	N	007770	500	17 억		91750	N	N	0	N	00	N
23	20240227	110226	57	100.00	KOSDAQ		화학	N	N	N	N		N	15570	-160	5	-1.02	79958400	5133	81.93	15670	15720	15550	20400	11020	15730	15577.32	2.61	0	745	15990	15860	15660	15530	15330	15760	15430	18	4670	500	9430	10	1	3510000	547	12.59	0.46	12	0.15	1237.00	33661.00	31250	20230503	-50.18	15460	20240226	0.71	18100	-13.98	20240122	15460	0.71	20240226	31250	-50.18	20230503	15460	0.71	20240226	2.37	N	007770	500	17 억		91750	N	N	0	N	00	N
24	20240227	100227	57	100.00	KOSDAQ		화학	N	N	N	N		N	15690	-40	5	-0.25	64852140	4163	66.45	15670	15720	15550	20400	11020	15730	15578.22	2.61	0	962	15990	15860	15660	15530	15330	15760	15430	18	4670	500	9430	10	1	3510000	551	12.68	0.47	12	0.12	1237.00	33661.00	31250	20230503	-49.79	15460	20240226	1.49	18100	-13.31	20240122	15460	1.49	20240226	31250	-49.79	20230503	15460	1.49	20240226	2.37	N	007770	500	17 억		91750	N	N	0	N	00	N
25	20240227	090227	57	100.00	KOSDAQ		화학	N	N	N	N		N	15600	-130	5	-0.83	4352480	278	4.44	15670	15670	15600	20400	11020	15730	15656.40	2.61	0	-95	15990	15860	15660	15530	15330	15760	15430	18	4670	500	9430	10	1	3510000	548	12.61	0.46	12	0.01	1237.00	33661.00	31250	20230503	-50.08	15460	20240226	0.91	18100	-13.81	20240122	15460	0.91	20240226	31250	-50.08	20230503	15460	0.91	20240226	2.37	N	007770	500	17 억		91750	N	N	0	N	00	N
26	20240226	160225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15730	50	2	0.32	92891100	5945	84.81	15790	15790	15460	20350	10980	15680	15625.08	2.63	0	-562	16046	15862	15716	15532	15386	15790	15460	18	4670	500	9400	10	1	3510000	552	12.72	0.47	12	0.17	1237.00	33661.00	31250	20230503	-49.66	15460	20240226	1.75	18100	-13.09	20240122	15460	1.75	20240226	31250	-49.66	20230503	15460	1.75	20240226	2.37	N	007770	500	17 억		92309	N	N	0	N	00	N
27	20240226	150226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15670	-10	5	-0.06	90335780	5782	82.48	15790	15790	15460	20350	10980	15680	15623.62	2.63	0	-547	16046	15862	15716	15532	15386	15790	15460	18	4670	500	9400	10	1	3510000	550	12.67	0.47	12	0.16	1237.00	33661.00	31250	20230503	-49.86	15460	20240226	1.36	18100	-13.43	20240122	15460	1.36	20240226	31250	-49.86	20230503	15460	1.36	20240226	2.37	N	007770	500	17 억		92309	N	N	0	N	00	N
28	20240226	140226	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15700	20	2	0.13	69661750	4457	63.58	15790	15790	15460	20350	10980	15680	15629.74	2.63	0	-470	16046	15862	15716	15532	15386	15790	15460	18	4670	500	9400	10	1	3510000	551	12.69	0.47	12	0.13	1237.00	33661.00	31250	20230503	-49.76	15460	20240226	1.55	18100	-13.26	20240122	15460	1.55	20240226	31250	-49.76	20230503	15460	1.55	20240226	2.37	N	007770	500	17 억		92309	N	N	0	N	00	N
29	20240226	130225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15620	-60	5	-0.38	59430260	3803	54.25	15790	15790	15460	20350	10980	15680	15627.20	2.63	0	-324	16046	15862	15716	15532	15386	15790	15460	18	4670	500	9400	10	1	3510000	548	12.63	0.46	12	0.11	1237.00	33661.00	31250	20230503	-50.02	15460	20240226	1.03	18100	-13.70	20240122	15460	1.03	20240226	31250	-50.02	20230503	15460	1.03	20240226	2.37	N	007770	500	17 억		92309	N	N	0	N	00	N
30	20240226	120225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15590	-90	5	-0.57	55594930	3558	50.76	15790	15790	15460	20350	10980	15680	15625.33	2.63	0	-367	16046	15862	15716	15532	15386	15790	15460	18	4670	500	9400	10	1	3510000	547	12.60	0.46	12	0.10	1237.00	33661.00	31250	20230503	-50.11	15460	20240226	0.84	18100	-13.87	20240122	15460	0.84	20240226	31250	-50.11	20230503	15460	0.84	20240226	2.37	N	007770	500	17 억		92309	N	N	0	N	00	N
31	20240226	110225	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15590	-90	5	-0.57	51887540	3320	47.36	15790	15790	15460	20350	10980	15680	15628.78	2.63	0	-386	16046	15862	15716	15532	15386	15790	15460	18	4670	500	9400	10	1	3510000	547	12.60	0.46	12	0.09	1237.00	33661.00	31250	20230503	-50.11	15460	20240226	0.84	18100	-13.87	20240122	15460	0.84	20240226	31250	-50.11	20230503	15460	0.84	20240226	2.37	N	007770	500	17 억		92309	N	N	0	N	00	N
32	20240226	100223	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	15650	-30	5	-0.19	39779760	2545	36.31	15790	15790	15460	20350	10980	15680	15630.55	2.63	0	-396	16046	15862	15716	15532	15386	15790	15460	18	4670	500	9400	10	1	3510000	549	12.65	0.46	12	0.07	1237.00	33661.00	31250	20230503	-49.92	15460	20240226	1.23	18100	-13.54	20240122	15460	1.23	20240226	31250	-49.92	20230503	15460	1.23	20240226	2.37	N	007770	500	17 억		92309	N	N	0	N	00	N
33	20240226	090220	57	100.00	KOSDAQ		화학	N	N	N	N		N	15770	90	2	0.57	173610	11	0.16	15790	15790	15770	20350	10980	15680	15782.73	2.63	0	-5	16046	15862	15716	15532	15386	15790	15460	18	4670	500	9400	10	1	3510000	554	12.75	0.47	12	0.00	1237.00	33661.00	31250	20230503	-49.54	15560	20240118	1.35	18100	-12.87	20240122	15560	1.35	20240118	31250	-49.54	20230503	15560	1.35	20240118	2.37	N	007770	500	17 억		92309	N	N	0	N	00	N
34	20240223	160223	57	100.00	KOSDAQ		화학	N	N	N	N		N	15680	-100	5	-0.63	110021850	7010	23.21	15900	15900	15570	20500	11050	15780	15695.00	2.71	0	-2886	16306	16042	15896	15632	15486	15970	15560	18	4720	500	9460	10	1	3510000	550	12.68	0.47	12	0.20	1237.00	33661.00	31250	20230503	-49.82	15560	20240118	0.77	18100	-13.37	20240122	15560	0.77	20240118	31250	-49.82	20230503	15560	0.77	20240118	2.37	N	007770	500	17 억		95195	N	N	0	N	00	N
35	20240223	150224	57	100.00	KOSDAQ		화학	N	N	N	N		N	15670	-110	5	-0.70	105816100	6741	22.32	15900	15900	15570	20500	11050	15780	15697.39	2.71	0	-2768	16306	16042	15896	15632	15486	15970	15560	18	4720	500	9460	10	1	3510000	550	12.67	0.47	12	0.19	1237.00	33661.00	31250	20230503	-49.86	15560	20240118	0.71	18100	-13.43	20240122	15560	0.71	20240118	31250	-49.86	20230503	15560	0.71	20240118	2.37	N	007770	500	17 억		95195	N	N	0	N	00	N
36	20240223	140222	57	100.00	KOSDAQ		화학	N	N	N	N		N	15720	-60	5	-0.38	66448240	4228	14.00	15900	15900	15570	20500	11050	15780	15716.23	2.71	0	-2702	16306	16042	15896	15632	15486	15970	15560	18	4720	500	9460	10	1	3510000	552	12.71	0.47	12	0.12	1237.00	33661.00	31250	20230503	-49.70	15560	20240118	1.03	18100	-13.15	20240122	15560	1.03	20240118	31250	-49.70	20230503	15560	1.03	20240118	2.37	N	007770	500	17 억		95195	N	N	0	N	00	N
37	20240223	130223	57	100.00	KOSDAQ		화학	N	N	N	N		N	15680	-100	5	-0.63	62083210	3950	13.08	15900	15900	15570	20500	11050	15780	15717.27	2.71	0	-2681	16306	16042	15896	15632	15486	15970	15560	18	4720	500	9460	10	1	3510000	550	12.68	0.47	12	0.11	1237.00	33661.00	31250	20230503	-49.82	15560	20240118	0.77	18100	-13.37	20240122	15560	0.77	20240118	31250	-49.82	20230503	15560	0.77	20240118	2.37	N	007770	500	17 억		95195	N	N	0	N	00	N
38	20240223	120222	57	100.00	KOSDAQ		화학	N	N	N	N		N	15740	-40	5	-0.25	55672650	3542	11.73	15900	15900	15570	20500	11050	15780	15717.86	2.71	0	-2491	16306	16042	15896	15632	15486	15970	15560	18	4720	500	9460	10	1	3510000	552	12.72	0.47	12	0.10	1237.00	33661.00	31250	20230503	-49.63	15560	20240118	1.16	18100	-13.04	20240122	15560	1.16	20240118	31250	-49.63	20230503	15560	1.16	20240118	2.37	N	007770	500	17 억		95195	N	N	0	N	00	N
39	20240223	110223	57	100.00	KOSDAQ		화학	N	N	N	N		N	15730	-50	5	-0.32	55059140	3503	11.60	15900	15900	15570	20500	11050	15780	15717.71	2.71	0	-2469	16306	16042	15896	15632	15486	15970	15560	18	4720	500	9460	10	1	3510000	552	12.72	0.47	12	0.10	1237.00	33661.00	31250	20230503	-49.66	15560	20240118	1.09	18100	-13.09	20240122	15560	1.09	20240118	31250	-49.66	20230503	15560	1.09	20240118	2.37	N	007770	500	17 억		95195	N	N	0	N	00	N
40	20240223	100221	57	100.00	KOSDAQ		화학	N	N	N	N		N	15790	10	2	0.06	51398920	3270	10.83	15900	15900	15570	20500	11050	15780	15718.32	2.71	0	-2408	16306	16042	15896	15632	15486	15970	15560	18	4720	500	9460	10	1	3510000	554	12.76	0.47	12	0.09	1237.00	33661.00	31250	20230503	-49.47	15560	20240118	1.48	18100	-12.76	20240122	15560	1.48	20240118	31250	-49.47	20230503	15560	1.48	20240118	2.37	N	007770	500	17 억		95195	N	N	0	N	00	N
41	20240223	090222	57	100.00	KOSDAQ		화학	N	N	N	N		N	15770	-10	5	-0.06	17442670	1105	3.66	15900	15900	15770	20500	11050	15780	15785.22	2.71	0	-1066	16306	16042	15896	15632	15486	15970	15560	18	4720	500	9460	10	1	3510000	554	12.75	0.47	12	0.03	1237.00	33661.00	31250	20230503	-49.54	15560	20240118	1.35	18100	-12.87	20240122	15560	1.35	20240118	31250	-49.54	20230503	15560	1.35	20240118	2.37	N	007770	500	17 억		95195	N	N	0	N	00	N
42	20240222	160216	57	100.00	KOSDAQ		화학	N	N	N	N		N	15780	-280	5	-1.74	479277360	30190	259.45	16090	16160	15750	20850	11250	16060	15875.38	2.98	0	-8856	16513	16286	16153	15926	15793	16220	15860	18	4790	500	9630	10	1	3510000	554	12.76	0.47	12	0.86	1237.00	33661.00	31250	20230503	-49.50	15560	20240118	1.41	18100	-12.82	20240122	15560	1.41	20240118	31250	-49.50	20230503	15560	1.41	20240118	2.38	N	007770	500	17 억		104637	N	N	0	N	00	N
43	20240222	150221	57	100.00	KOSDAQ		화학	N	N	N	N		N	15750	-310	5	-1.93	466777570	29397	252.64	16090	16160	15750	20850	11250	16060	15878.41	2.98	0	-8625	16513	16286	16153	15926	15793	16220	15860	18	4790	500	9630	10	1	3510000	553	12.73	0.47	12	0.84	1237.00	33661.00	31250	20230503	-49.60	15560	20240118	1.22	18100	-12.98	20240122	15560	1.22	20240118	31250	-49.60	20230503	15560	1.22	20240118	2.38	N	007770	500	17 억		104637	N	N	0	N	00	N
44	20240222	140222	57	100.00	KOSDAQ		화학	N	N	N	N		N	15840	-220	5	-1.37	337394730	21205	182.24	16090	16160	15830	20850	11250	16060	15911.09	2.98	0	-5298	16513	16286	16153	15926	15793	16220	15860	18	4790	500	9630	10	1	3510000	556	12.81	0.47	12	0.60	1237.00	33661.00	31250	20230503	-49.31	15560	20240118	1.80	18100	-12.49	20240122	15560	1.80	20240118	31250	-49.31	20230503	15560	1.80	20240118	2.38	N	007770	500	17 억		104637	N	N	0	N	00	N
45	20240222	130219	57	100.00	KOSDAQ		화학	N	N	N	N		N	15840	-220	5	-1.37	304999340	19160	164.66	16090	16160	15830	20850	11250	16060	15918.55	2.98	0	-4640	16513	16286	16153	15926	15793	16220	15860	18	4790	500	9630	10	1	3510000	556	12.81	0.47	12	0.55	1237.00	33661.00	31250	20230503	-49.31	15560	20240118	1.80	18100	-12.49	20240122	15560	1.80	20240118	31250	-49.31	20230503	15560	1.80	20240118	2.38	N	007770	500	17 억		104637	N	N	0	N	00	N
46	20240222	120222	57	100.00	KOSDAQ		화학	N	N	N	N		N	15900	-160	5	-1.00	218824190	13729	117.99	16090	16160	15880	20850	11250	16060	15938.83	2.98	0	-3781	16513	16286	16153	15926	15793	16220	15860	18	4790	500	9630	10	1	3510000	558	12.85	0.47	12	0.39	1237.00	33661.00	31250	20230503	-49.12	15560	20240118	2.19	18100	-12.15	20240122	15560	2.19	20240118	31250	-49.12	20230503	15560	2.19	20240118	2.38	N	007770	500	17 억		104637	N	N	0	N	00	N
47	20240222	110221	57	100.00	KOSDAQ		화학	N	N	N	N		N	15950	-110	5	-0.68	125145780	7841	67.39	16090	16160	15920	20850	11250	16060	15960.44	2.98	0	-2325	16513	16286	16153	15926	15793	16220	15860	18	4790	500	9630	10	1	3510000	560	12.89	0.47	12	0.22	1237.00	33661.00	31250	20230503	-48.96	15560	20240118	2.51	18100	-11.88	20240122	15560	2.51	20240118	31250	-48.96	20230503	15560	2.51	20240118	2.38	N	007770	500	17 억		104637	N	N	0	N	00	N
48	20240222	100220	57	100.00	KOSDAQ		화학	N	N	N	N		N	16060	0	3	0.00	53647690	3357	28.85	16090	16160	15930	20850	11250	16060	15980.84	2.98	0	-2590	16513	16286	16153	15926	15793	16220	15860	18	4790	500	9630	10	1	3510000	564	12.98	0.48	12	0.10	1237.00	33661.00	31250	20230503	-48.61	15560	20240118	3.21	18100	-11.27	20240122	15560	3.21	20240118	31250	-48.61	20230503	15560	3.21	20240118	2.38	N	007770	500	17 억		104637	N	N	0	N	00	N
49	20240222	090221	57	100.00	KOSDAQ		화학	N	N	N	N		N	16150	90	2	0.56	2172520	135	1.16	16090	16150	16080	20850	11250	16060	16092.74	2.98	0	-91	16513	16286	16153	15926	15793	16220	15860	18	4790	500	9630	10	1	3510000	567	13.06	0.48	12	0.00	1237.00	33661.00	31250	20230503	-48.32	15560	20240118	3.79	18100	-10.77	20240122	15560	3.79	20240118	31250	-48.32	20230503	15560	3.79	20240118	2.38	N	007770	500	17 억		104637	N	N	0	N	00	N
50	20240221	160219	57	100.00	KOSDAQ		화학	N	N	N	N		N	16060	-240	5	-1.47	187911820	11635	145.71	16290	16380	16020	21150	11410	16300	16150.56	3.00	0	-694	16780	16540	16410	16170	16040	16475	16105	18	4850	500	9780	10	1	3510000	564	12.98	0.48	12	0.33	1237.00	33661.00	31250	20230503	-48.61	15560	20240118	3.21	18100	-11.27	20240122	15560	3.21	20240118	31250	-48.61	20230503	15560	3.21	20240118	2.39	N	007770	500	17 억		105340	N	N	0	N	00	N
51	20240221	150218	57	100.00	KOSDAQ		화학	N	N	N	N		N	16050	-250	5	-1.53	179529520	11113	139.17	16290	16380	16020	21150	11410	16300	16154.91	3.00	0	-752	16780	16540	16410	16170	16040	16475	16105	18	4850	500	9780	10	1	3510000	563	12.97	0.48	12	0.32	1237.00	33661.00	31250	20230503	-48.64	15560	20240118	3.15	18100	-11.33	20240122	15560	3.15	20240118	31250	-48.64	20230503	15560	3.15	20240118	2.39	N	007770	500	17 억		105340	N	N	0	N	00	N
52	20240221	140219	57	100.00	KOSDAQ		화학	N	N	N	N		N	16160	-140	5	-0.86	162631040	10063	126.02	16290	16380	16020	21150	11410	16300	16161.29	3.00	0	-152	16780	16540	16410	16170	16040	16475	16105	18	4850	500	9780	10	1	3510000	567	13.06	0.48	12	0.29	1237.00	33661.00	31250	20230503	-48.29	15560	20240118	3.86	18100	-10.72	20240122	15560	3.86	20240118	31250	-48.29	20230503	15560	3.86	20240118	2.39	N	007770	500	17 억		105340	N	N	0	N	00	N
53	20240221	130220	57	100.00	KOSDAQ		화학	N	N	N	N		N	16060	-240	5	-1.47	156527880	9684	121.28	16290	16380	16020	21150	11410	16300	16163.56	3.00	0	-95	16780	16540	16410	16170	16040	16475	16105	18	4850	500	9780	10	1	3510000	564	12.98	0.48	12	0.28	1237.00	33661.00	31250	20230503	-48.61	15560	20240118	3.21	18100	-11.27	20240122	15560	3.21	20240118	31250	-48.61	20230503	15560	3.21	20240118	2.39	N	007770	500	17 억		105340	N	N	0	N	00	N
54	20240221	120219	57	100.00	KOSDAQ		화학	N	N	N	N		N	16130	-170	5	-1.04	109381860	6755	84.60	16290	16380	16120	21150	11410	16300	16192.73	3.00	0	897	16780	16540	16410	16170	16040	16475	16105	18	4850	500	9780	10	1	3510000	566	13.04	0.48	12	0.19	1237.00	33661.00	31250	20230503	-48.38	15560	20240118	3.66	18100	-10.88	20240122	15560	3.66	20240118	31250	-48.38	20230503	15560	3.66	20240118	2.39	N	007770	500	17 억		105340	N	N	0	N	00	N
55	20240221	110221	57	100.00	KOSDAQ		화학	N	N	N	N		N	16190	-110	5	-0.67	52049250	3208	40.18	16290	16380	16160	21150	11410	16300	16224.83	3.00	0	-758	16780	16540	16410	16170	16040	16475	16105	18	4850	500	9780	10	1	3510000	568	13.09	0.48	12	0.09	1237.00	33661.00	31250	20230503	-48.19	15560	20240118	4.05	18100	-10.55	20240122	15560	4.05	20240118	31250	-48.19	20230503	15560	4.05	20240118	2.39	N	007770	500	17 억		105340	N	N	0	N	00	N
56	20240221	100219	57	100.00	KOSDAQ		화학	N	N	N	N		N	16270	-30	5	-0.18	40775940	2513	31.47	16290	16380	16160	21150	11410	16300	16226.00	3.00	0	-897	16780	16540	16410	16170	16040	16475	16105	18	4850	500	9780	10	1	3510000	571	13.15	0.48	12	0.07	1237.00	33661.00	31250	20230503	-47.94	15560	20240118	4.56	18100	-10.11	20240122	15560	4.56	20240118	31250	-47.94	20230503	15560	4.56	20240118	2.39	N	007770	500	17 억		105340	N	N	0	N	00	N
57	20240221	090219	57	100.00	KOSDAQ		화학	N	N	N	N		N	16270	-30	5	-0.18	13244290	817	10.23	16290	16290	16160	21150	11410	16300	16210.88	3.00	0	-757	16780	16540	16410	16170	16040	16475	16105	18	4850	500	9780	10	1	3510000	571	13.15	0.48	12	0.02	1237.00	33661.00	31250	20230503	-47.94	15560	20240118	4.56	18100	-10.11	20240122	15560	4.56	20240118	31250	-47.94	20230503	15560	4.56	20240118	2.39	N	007770	500	17 억		105340	N	N	0	N	00	N
58	20240220	160216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16300	-100	5	-0.61	127610590	7801	146.22	16400	16650	16280	21300	11480	16400	16358.56	3.00	0	-82	16666	16532	16446	16312	16226	16490	16270	18	4900	500	9840	10	1	3510000	572	13.18	0.48	12	0.22	1237.00	33661.00	31250	20230503	-47.84	15560	20240118	4.76	18100	-9.94	20240122	15560	4.76	20240118	31250	-47.84	20230503	15560	4.76	20240118	2.40	N	007770	500	17 억		105422	N	N	0	N	00	N
59	20240220	150218	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	-20	5	-0.12	118855560	7264	136.16	16400	16650	16280	21300	11480	16400	16362.27	3.00	0	-52	16666	16532	16446	16312	16226	16490	16270	18	4900	500	9840	10	1	3510000	575	13.24	0.49	12	0.21	1237.00	33661.00	31250	20230503	-47.58	15560	20240118	5.27	18100	-9.50	20240122	15560	5.27	20240118	31250	-47.58	20230503	15560	5.27	20240118	2.40	N	007770	500	17 억		105422	N	N	0	N	00	N
60	20240220	140218	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	-10	5	-0.06	102356690	6253	117.21	16400	16650	16280	21300	11480	16400	16369.21	3.00	0	91	16666	16532	16446	16312	16226	16490	16270	18	4900	500	9840	10	1	3510000	575	13.25	0.49	12	0.18	1237.00	33661.00	31250	20230503	-47.55	15560	20240118	5.33	18100	-9.45	20240122	15560	5.33	20240118	31250	-47.55	20230503	15560	5.33	20240118	2.40	N	007770	500	17 억		105422	N	N	0	N	00	N
61	20240220	130218	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	-10	5	-0.06	99670050	6089	114.13	16400	16650	16280	21300	11480	16400	16368.87	3.00	0	75	16666	16532	16446	16312	16226	16490	16270	18	4900	500	9840	10	1	3510000	575	13.25	0.49	12	0.17	1237.00	33661.00	31250	20230503	-47.55	15560	20240118	5.33	18100	-9.45	20240122	15560	5.33	20240118	31250	-47.55	20230503	15560	5.33	20240118	2.40	N	007770	500	17 억		105422	N	N	0	N	00	N
62	20240220	120217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	0	3	0.00	57476380	3498	65.57	16400	16650	16320	21300	11480	16400	16431.21	3.00	0	-1600	16666	16532	16446	16312	16226	16490	16270	18	4900	500	9840	10	1	3510000	576	13.26	0.49	12	0.10	1237.00	33661.00	31250	20230503	-47.52	15560	20240118	5.40	18100	-9.39	20240122	15560	5.40	20240118	31250	-47.52	20230503	15560	5.40	20240118	2.40	N	007770	500	17 억		105422	N	N	0	N	00	N
63	20240220	110216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16440	40	2	0.24	50886820	3096	58.03	16400	16650	16320	21300	11480	16400	16436.31	3.00	0	-1420	16666	16532	16446	16312	16226	16490	16270	18	4900	500	9840	10	1	3510000	577	13.29	0.49	12	0.09	1237.00	33661.00	31250	20230503	-47.39	15560	20240118	5.66	18100	-9.17	20240122	15560	5.66	20240118	31250	-47.39	20230503	15560	5.66	20240118	2.40	N	007770	500	17 억		105422	N	N	0	N	00	N
64	20240220	100213	57	100.00	KOSDAQ		화학	N	N	N	N		N	16440	40	2	0.24	39853410	2425	45.45	16400	16650	16320	21300	11480	16400	16434.40	3.00	0	-1358	16666	16532	16446	16312	16226	16490	16270	18	4900	500	9840	10	1	3510000	577	13.29	0.49	12	0.07	1237.00	33661.00	31250	20230503	-47.39	15560	20240118	5.66	18100	-9.17	20240122	15560	5.66	20240118	31250	-47.39	20230503	15560	5.66	20240118	2.40	N	007770	500	17 억		105422	N	N	0	N	00	N
65	20240220	090219	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	0	3	0.00	278800	17	0.32	16400	16400	16400	21300	11480	16400	16400.00	3.00	0	2	16666	16532	16446	16312	16226	16490	16270	18	4900	500	9840	10	1	3510000	576	13.26	0.49	12	0.00	1237.00	33661.00	31250	20230503	-47.52	15560	20240118	5.40	18100	-9.39	20240122	15560	5.40	20240118	31250	-47.52	20230503	15560	5.40	20240118	2.40	N	007770	500	17 억		105422	N	N	0	N	00	N
66	20240219	160217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	-60	5	-0.36	87042740	5300	87.73	16460	16580	16360	21350	11530	16460	16423.16	3.02	0	-494	16713	16586	16473	16346	16233	16650	16410	18	4890	500	9870	10	1	3510000	576	13.26	0.49	12	0.15	1237.00	33661.00	31250	20230503	-47.52	15560	20240118	5.40	18100	-9.39	20240122	15560	5.40	20240118	31250	-47.52	20230503	15560	5.40	20240118	2.42	N	007770	500	17 억		105916	N	N	0	N	00	N
67	20240219	150219	57	100.00	KOSDAQ		화학	N	N	N	N		N	16370	-90	5	-0.55	78957540	4807	79.57	16460	16580	16360	21350	11530	16460	16425.53	3.02	0	-439	16713	16586	16473	16346	16233	16650	16410	18	4890	500	9870	10	1	3510000	575	13.23	0.49	12	0.14	1237.00	33661.00	31250	20230503	-47.62	15560	20240118	5.21	18100	-9.56	20240122	15560	5.21	20240118	31250	-47.62	20230503	15560	5.21	20240118	2.42	N	007770	500	17 억		105916	N	N	0	N	00	N
68	20240219	140219	57	100.00	KOSDAQ		화학	N	N	N	N		N	16370	-90	5	-0.55	72722010	4426	73.27	16460	16580	16370	21350	11530	16460	16430.64	3.02	0	-485	16713	16586	16473	16346	16233	16650	16410	18	4890	500	9870	10	1	3510000	575	13.23	0.49	12	0.13	1237.00	33661.00	31250	20230503	-47.62	15560	20240118	5.21	18100	-9.56	20240122	15560	5.21	20240118	31250	-47.62	20230503	15560	5.21	20240118	2.42	N	007770	500	17 억		105916	N	N	0	N	00	N
69	20240219	130220	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	-80	5	-0.49	67810370	4126	68.30	16460	16580	16370	21350	11530	16460	16434.89	3.02	0	-422	16713	16586	16473	16346	16233	16650	16410	18	4890	500	9870	10	1	3510000	575	13.24	0.49	12	0.12	1237.00	33661.00	31250	20230503	-47.58	15560	20240118	5.27	18100	-9.50	20240122	15560	5.27	20240118	31250	-47.58	20230503	15560	5.27	20240118	2.42	N	007770	500	17 억		105916	N	N	0	N	00	N
70	20240219	120217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16440	-20	5	-0.12	58619860	3566	59.03	16460	16580	16370	21350	11530	16460	16438.55	3.02	0	-222	16713	16586	16473	16346	16233	16650	16410	18	4890	500	9870	10	1	3510000	577	13.29	0.49	12	0.10	1237.00	33661.00	31250	20230503	-47.39	15560	20240118	5.66	18100	-9.17	20240122	15560	5.66	20240118	31250	-47.39	20230503	15560	5.66	20240118	2.42	N	007770	500	17 억		105916	N	N	0	N	00	N
71	20240219	110218	57	100.00	KOSDAQ		화학	N	N	N	N		N	16370	-90	5	-0.55	27838380	1695	28.06	16460	16580	16370	21350	11530	16460	16423.82	3.02	0	-58	16713	16586	16473	16346	16233	16650	16410	18	4890	500	9870	10	1	3510000	575	13.23	0.49	12	0.05	1237.00	33661.00	31250	20230503	-47.62	15560	20240118	5.21	18100	-9.56	20240122	15560	5.21	20240118	31250	-47.62	20230503	15560	5.21	20240118	2.42	N	007770	500	17 억		105916	N	N	0	N	00	N
72	20240219	100216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16390	-70	5	-0.43	18006610	1095	18.13	16460	16580	16380	21350	11530	16460	16444.39	3.02	0	148	16713	16586	16473	16346	16233	16650	16410	18	4890	500	9870	10	1	3510000	575	13.25	0.49	12	0.03	1237.00	33661.00	31250	20230503	-47.55	15560	20240118	5.33	18100	-9.45	20240122	15560	5.33	20240118	31250	-47.55	20230503	15560	5.33	20240118	2.42	N	007770	500	17 억		105916	N	N	0	N	00	N
73	20240219	090217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	-60	5	-0.36	4740100	288	4.77	16460	16580	16400	21350	11530	16460	16458.68	3.02	0	-53	16713	16586	16473	16346	16233	16650	16410	18	4890	500	9870	10	1	3510000	576	13.26	0.49	12	0.01	1237.00	33661.00	31250	20230503	-47.52	15560	20240118	5.40	18100	-9.39	20240122	15560	5.40	20240118	31250	-47.52	20230503	15560	5.40	20240118	2.42	N	007770	500	17 억		105916	N	N	0	N	00	N
74	20240216	160215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16460	-20	5	-0.12	98955590	6028	67.45	16400	16600	16360	21400	11540	16480	16415.98	3.01	0	416	16933	16706	16523	16296	16113	16615	16205	18	4920	500	9880	10	1	3510000	578	13.31	0.49	12	0.17	1237.00	33661.00	31250	20230503	-47.33	15560	20240118	5.78	18100	-9.06	20240122	15560	5.78	20240118	31250	-47.33	20230503	15560	5.78	20240118	2.40	N	007770	500	17 억		105500	N	N	0	N	00	N
75	20240216	150217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16460	-20	5	-0.12	92139600	5612	62.80	16400	16600	16370	21400	11540	16480	16418.32	3.01	0	361	16933	16706	16523	16296	16113	16615	16205	18	4920	500	9880	10	1	3510000	578	13.31	0.49	12	0.16	1237.00	33661.00	31250	20230503	-47.33	15560	20240118	5.78	18100	-9.06	20240122	15560	5.78	20240118	31250	-47.33	20230503	15560	5.78	20240118	2.40	N	007770	500	17 억		105500	N	N	0	N	00	N
76	20240216	140219	57	100.00	KOSDAQ		화학	N	N	N	N		N	16480	0	3	0.00	89385780	5444	60.92	16400	16600	16370	21400	11540	16480	16419.14	3.01	0	277	16933	16706	16523	16296	16113	16615	16205	18	4920	500	9880	10	1	3510000	578	13.32	0.49	12	0.16	1237.00	33661.00	31250	20230503	-47.26	15560	20240118	5.91	18100	-8.95	20240122	15560	5.91	20240118	31250	-47.26	20230503	15560	5.91	20240118	2.40	N	007770	500	17 억		105500	N	N	0	N	00	N
77	20240216	130216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16430	-50	5	-0.30	71171810	4333	48.48	16400	16600	16380	21400	11540	16480	16425.53	3.01	0	-129	16933	16706	16523	16296	16113	16615	16205	18	4920	500	9880	10	1	3510000	577	13.28	0.49	12	0.12	1237.00	33661.00	31250	20230503	-47.42	15560	20240118	5.59	18100	-9.23	20240122	15560	5.59	20240118	31250	-47.42	20230503	15560	5.59	20240118	2.40	N	007770	500	17 억		105500	N	N	0	N	00	N
78	20240216	120218	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	-80	5	-0.49	60793340	3700	41.40	16400	16600	16400	21400	11540	16480	16430.63	3.01	0	-67	16933	16706	16523	16296	16113	16615	16205	18	4920	500	9880	10	1	3510000	576	13.26	0.49	12	0.11	1237.00	33661.00	31250	20230503	-47.52	15560	20240118	5.40	18100	-9.39	20240122	15560	5.40	20240118	31250	-47.52	20230503	15560	5.40	20240118	2.40	N	007770	500	17 억		105500	N	N	0	N	00	N
79	20240216	110218	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	-80	5	-0.49	49902080	3036	33.97	16400	16600	16400	21400	11540	16480	16436.79	3.01	0	-58	16933	16706	16523	16296	16113	16615	16205	18	4920	500	9880	10	1	3510000	576	13.26	0.49	12	0.09	1237.00	33661.00	31250	20230503	-47.52	15560	20240118	5.40	18100	-9.39	20240122	15560	5.40	20240118	31250	-47.52	20230503	15560	5.40	20240118	2.40	N	007770	500	17 억		105500	N	N	0	N	00	N
80	20240216	100218	57	100.00	KOSDAQ		화학	N	N	N	N		N	16480	0	3	0.00	25225940	1533	17.15	16400	16600	16400	21400	11540	16480	16455.28	3.01	0	-200	16933	16706	16523	16296	16113	16615	16205	18	4920	500	9880	10	1	3510000	578	13.32	0.49	12	0.04	1237.00	33661.00	31250	20230503	-47.26	15560	20240118	5.91	18100	-8.95	20240122	15560	5.91	20240118	31250	-47.26	20230503	15560	5.91	20240118	2.40	N	007770	500	17 억		105500	N	N	0	N	00	N
81	20240216	090217	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	-80	5	-0.49	442800	27	0.30	16400	16400	16400	21400	11540	16480	16400.00	3.01	0	0	16933	16706	16523	16296	16113	16615	16205	18	4920	500	9880	10	1	3510000	576	13.26	0.49	12	0.00	1237.00	33661.00	31250	20230503	-47.52	15560	20240118	5.40	18100	-9.39	20240122	15560	5.40	20240118	31250	-47.52	20230503	15560	5.40	20240118	2.40	N	007770	500	17 억		105500	N	N	0	N	00	N
82	20240215	160216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16480	-60	5	-0.36	147197200	8932	53.92	16510	16750	16340	21500	11580	16540	16479.76	3.04	0	-1073	16966	16752	16536	16322	16106	16860	16430	18	4960	500	9920	10	1	3510000	578	13.32	0.49	12	0.25	1237.00	33661.00	31250	20230503	-47.26	15560	20240118	5.91	18100	-8.95	20240122	15560	5.91	20240118	31250	-47.26	20230503	15560	5.91	20240118	2.40	N	007770	500	17 억		106538	N	N	0	N	00	N
83	20240215	150216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16540	0	3	0.00	138689220	8416	50.80	16510	16750	16340	21500	11580	16540	16479.23	3.04	0	-933	16966	16752	16536	16322	16106	16860	16430	18	4960	500	9920	10	1	3510000	581	13.37	0.49	12	0.24	1237.00	33661.00	31250	20230503	-47.07	15560	20240118	6.30	18100	-8.62	20240122	15560	6.30	20240118	31250	-47.07	20230503	15560	6.30	20240118	2.40	N	007770	500	17 억		106538	N	N	0	N	00	N
84	20240215	140216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16360	-180	5	-1.09	125446490	7610	45.94	16510	16750	16340	21500	11580	16540	16484.43	3.04	0	-943	16966	16752	16536	16322	16106	16860	16430	18	4960	500	9920	10	1	3510000	574	13.23	0.49	12	0.22	1237.00	33661.00	31250	20230503	-47.65	15560	20240118	5.14	18100	-9.61	20240122	15560	5.14	20240118	31250	-47.65	20230503	15560	5.14	20240118	2.40	N	007770	500	17 억		106538	N	N	0	N	00	N
85	20240215	130216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16380	-160	5	-0.97	96052260	5814	35.10	16510	16750	16340	21500	11580	16540	16520.86	3.04	0	-430	16966	16752	16536	16322	16106	16860	16430	18	4960	500	9920	10	1	3510000	575	13.24	0.49	12	0.17	1237.00	33661.00	31250	20230503	-47.58	15560	20240118	5.27	18100	-9.50	20240122	15560	5.27	20240118	31250	-47.58	20230503	15560	5.27	20240118	2.40	N	007770	500	17 억		106538	N	N	0	N	00	N
86	20240215	120216	57	100.00	KOSDAQ		화학	N	N	N	N		N	16370	-170	5	-1.03	90424290	5471	33.03	16510	16750	16340	21500	11580	16540	16527.93	3.04	0	-434	16966	16752	16536	16322	16106	16860	16430	18	4960	500	9920	10	1	3510000	575	13.23	0.49	12	0.16	1237.00	33661.00	31250	20230503	-47.62	15560	20240118	5.21	18100	-9.56	20240122	15560	5.21	20240118	31250	-47.62	20230503	15560	5.21	20240118	2.40	N	007770	500	17 억		106538	N	N	0	N	00	N
87	20240215	110214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16410	-130	5	-0.79	82230610	4971	30.01	16510	16750	16340	21500	11580	16540	16542.07	3.04	0	-660	16966	16752	16536	16322	16106	16860	16430	18	4960	500	9920	10	1	3510000	576	13.27	0.49	12	0.14	1237.00	33661.00	31250	20230503	-47.49	15560	20240118	5.46	18100	-9.34	20240122	15560	5.46	20240118	31250	-47.49	20230503	15560	5.46	20240118	2.40	N	007770	500	17 억		106538	N	N	0	N	00	N
88	20240215	100215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16570	30	2	0.18	52991560	3196	19.29	16510	16750	16510	21500	11580	16540	16580.59	3.04	0	-500	16966	16752	16536	16322	16106	16860	16430	18	4960	500	9920	10	1	3510000	582	13.40	0.49	12	0.09	1237.00	33661.00	31250	20230503	-46.98	15560	20240118	6.49	18100	-8.45	20240122	15560	6.49	20240118	31250	-46.98	20230503	15560	6.49	20240118	2.40	N	007770	500	17 억		106538	N	N	0	N	00	N
89	20240215	090214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16510	-30	5	-0.18	3889080	233	1.41	16510	16750	16510	21500	11580	16540	16691.33	3.04	0	-153	16966	16752	16536	16322	16106	16860	16430	18	4960	500	9920	10	1	3510000	580	13.35	0.49	12	0.01	1237.00	33661.00	31250	20230503	-47.17	15560	20240118	6.11	18100	-8.78	20240122	15560	6.11	20240118	31250	-47.17	20230503	15560	6.11	20240118	2.40	N	007770	500	17 억		106538	N	N	0	N	00	N
90	20240214	160214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16540	140	2	0.85	272996750	16566	77.98	16400	16750	16320	21300	11480	16400	16479.25	2.92	0	4114	16993	16696	16413	16116	15833	16845	16265	18	4900	500	9840	10	1	3510000	581	13.37	0.49	12	0.47	1237.00	33661.00	31250	20230503	-47.07	15560	20240118	6.30	18100	-8.62	20240122	15560	6.30	20240118	31250	-47.07	20230503	15560	6.30	20240118	2.45	N	007770	500	17 억		102413	N	N	0	N	00	N
91	20240214	150215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16550	150	2	0.91	256485100	15569	73.29	16400	16750	16320	21300	11480	16400	16474.09	2.92	0	3971	16993	16696	16413	16116	15833	16845	16265	18	4900	500	9840	10	1	3510000	581	13.38	0.49	12	0.44	1237.00	33661.00	31250	20230503	-47.04	15560	20240118	6.36	18100	-8.56	20240122	15560	6.36	20240118	31250	-47.04	20230503	15560	6.36	20240118	2.45	N	007770	500	17 억		102413	N	N	0	N	00	N
92	20240214	140215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16580	180	2	1.10	245033040	14878	70.03	16400	16750	16320	21300	11480	16400	16469.49	2.92	0	4201	16993	16696	16413	16116	15833	16845	16265	18	4900	500	9840	10	1	3510000	582	13.40	0.49	12	0.42	1237.00	33661.00	31250	20230503	-46.94	15560	20240118	6.56	18100	-8.40	20240122	15560	6.56	20240118	31250	-46.94	20230503	15560	6.56	20240118	2.45	N	007770	500	17 억		102413	N	N	0	N	00	N
93	20240214	130218	57	100.00	KOSDAQ		화학	N	N	N	N		N	16460	60	2	0.37	225234150	13676	64.38	16400	16750	16320	21300	11480	16400	16469.31	2.92	0	3362	16993	16696	16413	16116	15833	16845	16265	18	4900	500	9840	10	1	3510000	578	13.31	0.49	12	0.39	1237.00	33661.00	31250	20230503	-47.33	15560	20240118	5.78	18100	-9.06	20240122	15560	5.78	20240118	31250	-47.33	20230503	15560	5.78	20240118	2.45	N	007770	500	17 억		102413	N	N	0	N	00	N
94	20240214	120214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16680	280	2	1.71	155394510	9419	44.34	16400	16750	16320	21300	11480	16400	16497.99	2.92	0	1645	16993	16696	16413	16116	15833	16845	16265	18	4900	500	9840	10	1	3510000	585	13.48	0.50	12	0.27	1237.00	33661.00	31250	20230503	-46.62	15560	20240118	7.20	18100	-7.85	20240122	15560	7.20	20240118	31250	-46.62	20230503	15560	7.20	20240118	2.45	N	007770	500	17 억		102413	N	N	0	N	00	N
95	20240214	110215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16480	80	2	0.49	68701420	4186	19.70	16400	16610	16320	21300	11480	16400	16412.19	2.92	0	719	16993	16696	16413	16116	15833	16845	16265	18	4900	500	9840	10	1	3510000	578	13.32	0.49	12	0.12	1237.00	33661.00	31250	20230503	-47.26	15560	20240118	5.91	18100	-8.95	20240122	15560	5.91	20240118	31250	-47.26	20230503	15560	5.91	20240118	2.45	N	007770	500	17 억		102413	N	N	0	N	00	N
96	20240214	090212	57	100.00	KOSDAQ		화학	N	N	N	N		N	16410	10	2	0.06	5640280	344	1.62	16400	16410	16330	21300	11480	16400	16396.15	2.92	0	-8	16993	16696	16413	16116	15833	16845	16265	18	4900	500	9840	10	1	3510000	576	13.27	0.49	12	0.01	1237.00	33661.00	31250	20230503	-47.49	15560	20240118	5.46	18100	-9.34	20240122	15560	5.46	20240118	31250	-47.49	20230503	15560	5.46	20240118	2.45	N	007770	500	17 억		102413	N	N	0	N	00	N
97	20240213	160213	57	100.00	KOSDAQ		화학	N	N	N	N		N	16400	330	2	2.05	340921560	20810	210.97	16150	16710	16130	20850	11250	16070	16382.04	2.74	0	6254	16376	16222	16096	15942	15816	16160	15880	18	4780	500	9640	10	1	3510000	576	13.26	0.49	12	0.59	1237.00	33661.00	31250	20230503	-47.52	15560	20240118	5.40	18100	-9.39	20240122	15560	5.40	20240118	31250	-47.52	20230503	15560	5.40	20240118	2.46	N	007770	500	17 억		96170	N	N	0	N	00	N
98	20240213	150208	57	100.00	KOSDAQ		화학	N	N	N	N		N	16320	250	2	1.56	319790880	19520	197.89	16150	16710	16130	20850	11250	16070	16382.73	2.74	0	5893	16376	16222	16096	15942	15816	16160	15880	18	4780	500	9640	10	1	3510000	573	13.19	0.48	12	0.56	1237.00	33661.00	31250	20230503	-47.78	15560	20240118	4.88	18100	-9.83	20240122	15560	4.88	20240118	31250	-47.78	20230503	15560	4.88	20240118	2.46	N	007770	500	17 억		96170	N	N	0	N	00	N
99	20240213	140215	57	100.00	KOSDAQ		화학	N	N	N	N		N	16440	370	2	2.30	291782360	17805	180.50	16150	16710	16130	20850	11250	16070	16387.66	2.74	0	6448	16376	16222	16096	15942	15816	16160	15880	18	4780	500	9640	10	1	3510000	577	13.29	0.49	12	0.51	1237.00	33661.00	31250	20230503	-47.39	15560	20240118	5.66	18100	-9.17	20240122	15560	5.66	20240118	31250	-47.39	20230503	15560	5.66	20240118	2.46	N	007770	500	17 억		96170	N	N	0	N	00	N
100	20240213	130213	57	100.00	KOSDAQ		화학	N	N	N	N		N	16450	380	2	2.36	242998580	14846	150.51	16150	16710	16130	20850	11250	16070	16367.95	2.74	0	5475	16376	16222	16096	15942	15816	16160	15880	18	4780	500	9640	10	1	3510000	577	13.30	0.49	12	0.42	1237.00	33661.00	31250	20230503	-47.36	15560	20240118	5.72	18100	-9.12	20240122	15560	5.72	20240118	31250	-47.36	20230503	15560	5.72	20240118	2.46	N	007770	500	17 억		96170	N	N	0	N	00	N
101	20240213	120214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16510	440	2	2.74	199422440	12203	123.71	16150	16710	16130	20850	11250	16070	16342.08	2.74	0	4893	16376	16222	16096	15942	15816	16160	15880	18	4780	500	9640	10	1	3510000	580	13.35	0.49	12	0.35	1237.00	33661.00	31250	20230503	-47.17	15560	20240118	6.11	18100	-8.78	20240122	15560	6.11	20240118	31250	-47.17	20230503	15560	6.11	20240118	2.46	N	007770	500	17 억		96170	N	N	0	N	00	N
102	20240213	110214	57	100.00	KOSDAQ		화학	N	N	N	N		N	16300	230	2	1.43	119155820	7330	74.31	16150	16430	16130	20850	11250	16070	16255.91	2.74	0	2811	16376	16222	16096	15942	15816	16160	15880	18	4780	500	9640	10	1	3510000	572	13.18	0.48	12	0.21	1237.00	33661.00	31250	20230503	-47.84	15560	20240118	4.76	18100	-9.94	20240122	15560	4.76	20240118	31250	-47.84	20230503	15560	4.76	20240118	2.46	N	007770	500	17 억		96170	N	N	0	N	00	N
103	20240213	100202	57	100.00	KOSDAQ		화학	N	N	N	N		N	16200	130	2	0.81	64775090	3996	40.51	16150	16290	16130	20850	11250	16070	16209.98	2.74	0	1361	16376	16222	16096	15942	15816	16160	15880	18	4780	500	9640	10	1	3510000	569	13.10	0.48	12	0.11	1237.00	33661.00	31250	20230503	-48.16	15560	20240118	4.11	18100	-10.50	20240122	15560	4.11	20240118	31250	-48.16	20230503	15560	4.11	20240118	2.46	N	007770	500	17 억		96170	N	N	0	N	00	N