KissMeData/107600/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	160741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59600	-1400	5	-2.30	992251100	16604	48.56	61000	61000	59300	79300	42700	61000	59760.30	0.47	0	-951	65333	63166	60833	58666	56333	64250	59750	27	18300	500	45140	100	1	4861545	2897	32.71	4.59	12	0.34	1822.00	12989.00	145300	20230302	-58.98	53600	20240205	11.19	70100	-14.98	20240105	53600	11.19	20240205	145300	-58.98	20230302	53600	11.19	20240205	3.32	N	107600	500	27 억		22673	N	N	67	N	00	N
3	20240229	150743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59500	-1500	5	-2.46	938936000	15708	45.94	61000	61000	59300	79300	42700	61000	59774.23	0.47	0	-941	65333	63166	60833	58666	56333	64250	59750	27	18300	500	45140	100	1	4861545	2893	32.66	4.58	12	0.32	1822.00	12989.00	145300	20230302	-59.05	53600	20240205	11.01	70100	-15.12	20240105	53600	11.01	20240205	145300	-59.05	20230302	53600	11.01	20240205	3.32	N	107600	500	27 억		22673	N	N	42	N	00	N
4	20240229	140743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59600	-1400	5	-2.30	784609900	13114	38.35	61000	61000	59500	79300	42700	61000	59829.77	0.47	0	-1309	65333	63166	60833	58666	56333	64250	59750	27	18300	500	45140	100	1	4861545	2897	32.71	4.59	12	0.27	1822.00	12989.00	145300	20230302	-58.98	53600	20240205	11.19	70100	-14.98	20240105	53600	11.19	20240205	145300	-58.98	20230302	53600	11.19	20240205	3.32	N	107600	500	27 억		22673	N	N	42	N	00	N
5	20240229	130741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59700	-1300	5	-2.13	700246700	11699	34.21	61000	61000	59500	79300	42700	61000	59855.07	0.47	0	-1300	65333	63166	60833	58666	56333	64250	59750	27	18300	500	45140	100	1	4861545	2902	32.77	4.60	12	0.24	1822.00	12989.00	145300	20230302	-58.91	53600	20240205	11.38	70100	-14.84	20240105	53600	11.38	20240205	145300	-58.91	20230302	53600	11.38	20240205	3.32	N	107600	500	27 억		22673	N	N	42	N	00	N
6	20240229	120742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59900	-1100	5	-1.80	630245100	10527	30.79	61000	61000	59500	79300	42700	61000	59869.18	0.47	0	-1312	65333	63166	60833	58666	56333	64250	59750	27	18300	500	45140	100	1	4861545	2912	32.88	4.61	12	0.22	1822.00	12989.00	145300	20230302	-58.77	53600	20240205	11.75	70100	-14.55	20240105	53600	11.75	20240205	145300	-58.77	20230302	53600	11.75	20240205	3.32	N	107600	500	27 억		22673	N	N	42	N	00	N
7	20240229	110743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59600	-1400	5	-2.30	525774800	8781	25.68	61000	61000	59500	79300	42700	61000	59876.16	0.47	0	-1409	65333	63166	60833	58666	56333	64250	59750	27	18300	500	45140	100	1	4861545	2897	32.71	4.59	12	0.18	1822.00	12989.00	145300	20230302	-58.98	53600	20240205	11.19	70100	-14.98	20240105	53600	11.19	20240205	145300	-58.98	20230302	53600	11.19	20240205	3.32	N	107600	500	27 억		22673	N	N	42	N	00	N
8	20240229	100744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59800	-1200	5	-1.97	356671600	5945	17.39	61000	61000	59500	79300	42700	61000	59994.88	0.47	0	-200	65333	63166	60833	58666	56333	64250	59750	27	18300	500	45140	100	1	4861545	2907	32.82	4.60	12	0.12	1822.00	12989.00	145300	20230302	-58.84	53600	20240205	11.57	70100	-14.69	20240105	53600	11.57	20240205	145300	-58.84	20230302	53600	11.57	20240205	3.32	N	107600	500	27 억		22673	N	N	42	N	00	N
9	20240229	090742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60300	-700	5	-1.15	76391100	1258	3.68	61000	61000	60200	79300	42700	61000	60723.81	0.47	0	-198	65333	63166	60833	58666	56333	64250	59750	27	18300	500	45140	100	1	4861545	2932	33.10	4.64	12	0.03	1822.00	12989.00	145300	20230302	-58.50	53600	20240205	12.50	70100	-13.98	20240105	53600	12.50	20240205	145300	-58.50	20230302	53600	12.50	20240205	3.32	N	107600	500	27 억		22673	N	N	42	N	00	N
10	20240228	160659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61000	2600	2	4.45	2058613100	33770	187.78	58500	63000	58500	75900	40900	58400	60959.65	0.40	0	3391	61200	59800	59100	57700	57000	59450	57350	27	17500	500	43210	100	1	4861545	2966	33.48	4.70	12	0.69	1822.00	12989.00	145300	20230302	-58.02	53600	20240205	13.81	70100	-12.98	20240105	53600	13.81	20240205	145300	-58.02	20230302	53600	13.81	20240205	3.32	N	107600	500	27 억		19243	N	N	41	N	00	N
11	20240228	150657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60700	2300	2	3.94	2021076600	33153	184.35	58500	63000	58500	75900	40900	58400	60962.10	0.40	0	3375	61200	59800	59100	57700	57000	59450	57350	27	17500	500	43210	100	1	4861545	2951	33.32	4.67	12	0.68	1822.00	12989.00	145300	20230302	-58.22	53600	20240205	13.25	70100	-13.41	20240105	53600	13.25	20240205	145300	-58.22	20230302	53600	13.25	20240205	3.32	N	107600	500	27 억		19243	N	N	1	N	00	N
12	20240228	140741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60800	2400	2	4.11	1862344100	30530	169.76	58500	63000	58500	75900	40900	58400	61000.46	0.40	0	2486	61200	59800	59100	57700	57000	59450	57350	27	17500	500	43210	100	1	4861545	2956	33.37	4.68	12	0.63	1822.00	12989.00	145300	20230302	-58.16	53600	20240205	13.43	70100	-13.27	20240105	53600	13.43	20240205	145300	-58.16	20230302	53600	13.43	20240205	3.32	N	107600	500	27 억		19243	N	N	1	N	00	N
13	20240228	130742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60300	1900	2	3.25	1566452800	25681	142.80	58500	63000	58500	75900	40900	58400	60996.57	0.40	0	1570	61200	59800	59100	57700	57000	59450	57350	27	17500	500	43210	100	1	4861545	2932	33.10	4.64	12	0.53	1822.00	12989.00	145300	20230302	-58.50	53600	20240205	12.50	70100	-13.98	20240105	53600	12.50	20240205	145300	-58.50	20230302	53600	12.50	20240205	3.32	N	107600	500	27 억		19243	N	N	1	N	00	N
14	20240228	120744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60200	1800	2	3.08	1434409900	23488	130.60	58500	63000	58500	75900	40900	58400	61069.90	0.40	0	748	61200	59800	59100	57700	57000	59450	57350	27	17500	500	43210	100	1	4861545	2927	33.04	4.63	12	0.48	1822.00	12989.00	145300	20230302	-58.57	53600	20240205	12.31	70100	-14.12	20240105	53600	12.31	20240205	145300	-58.57	20230302	53600	12.31	20240205	3.32	N	107600	500	27 억		19243	N	N	1	N	00	N
15	20240228	110713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60200	1800	2	3.08	1269138100	20729	115.26	58500	63000	58500	75900	40900	58400	61225.24	0.40	0	402	61200	59800	59100	57700	57000	59450	57350	27	17500	500	43210	100	1	4861545	2927	33.04	4.63	12	0.43	1822.00	12989.00	145300	20230302	-58.57	53600	20240205	12.31	70100	-14.12	20240105	53600	12.31	20240205	145300	-58.57	20230302	53600	12.31	20240205	3.32	N	107600	500	27 억		19243	N	N	1	N	00	N
16	20240228	100740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60900	2500	2	4.28	1105619300	18013	100.16	58500	63000	58500	75900	40900	58400	61378.97	0.40	0	1126	61200	59800	59100	57700	57000	59450	57350	27	17500	500	43210	100	1	4861545	2961	33.42	4.69	12	0.37	1822.00	12989.00	145300	20230302	-58.09	53600	20240205	13.62	70100	-13.12	20240105	53600	13.62	20240205	145300	-58.09	20230302	53600	13.62	20240205	3.32	N	107600	500	27 억		19243	N	N	1	N	00	N
17	20240228	090744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60600	2200	2	3.77	97720600	1630	9.06	58500	60800	58500	75900	40900	58400	59951.29	0.40	0	574	61200	59800	59100	57700	57000	59450	57350	27	17500	500	43210	100	1	4861545	2946	33.26	4.67	12	0.03	1822.00	12989.00	145300	20230302	-58.29	53600	20240205	13.06	70100	-13.55	20240105	53600	13.06	20240205	145300	-58.29	20230302	53600	13.06	20240205	3.32	N	107600	500	27 억		19243	N	N	1	N	00	N
18	20240227	160742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58400	-1800	5	-2.99	1049595800	17736	198.43	60500	60500	58400	78200	42200	60200	59179.93	0.35	0	1720	61466	60832	60366	59732	59266	60600	59500	27	18000	500	44540	100	1	4861545	2839	32.05	4.50	12	0.36	1822.00	12989.00	145300	20230302	-59.81	53600	20240205	8.96	70100	-16.69	20240105	53600	8.96	20240205	145300	-59.81	20230302	53600	8.96	20240205	3.33	N	107600	500	27 억		17004	N	N	1	N	00	N
19	20240227	150744	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58700	-1500	5	-2.49	1006079700	16992	190.11	60500	60500	58400	78200	42200	60200	59209.02	0.35	0	1798	61466	60832	60366	59732	59266	60600	59500	27	18000	500	44540	100	1	4861545	2854	32.22	4.52	12	0.35	1822.00	12989.00	145300	20230302	-59.60	53600	20240205	9.51	70100	-16.26	20240105	53600	9.51	20240205	145300	-59.60	20230302	53600	9.51	20240205	3.33	N	107600	500	27 억		17004	N	N	15	N	00	N
20	20240227	140740	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58600	-1600	5	-2.66	897470400	15138	169.37	60500	60500	58500	78200	42200	60200	59285.93	0.35	0	1910	61466	60832	60366	59732	59266	60600	59500	27	18000	500	44540	100	1	4861545	2849	32.16	4.51	12	0.31	1822.00	12989.00	145300	20230302	-59.67	53600	20240205	9.33	70100	-16.41	20240105	53600	9.33	20240205	145300	-59.67	20230302	53600	9.33	20240205	3.33	N	107600	500	27 억		17004	N	N	15	N	00	N
21	20240227	130702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58700	-1500	5	-2.49	777090100	13086	146.41	60500	60500	58600	78200	42200	60200	59383.32	0.35	0	1889	61466	60832	60366	59732	59266	60600	59500	27	18000	500	44540	100	1	4861545	2854	32.22	4.52	12	0.27	1822.00	12989.00	145300	20230302	-59.60	53600	20240205	9.51	70100	-16.26	20240105	53600	9.51	20240205	145300	-59.60	20230302	53600	9.51	20240205	3.33	N	107600	500	27 억		17004	N	N	15	N	00	N
22	20240227	120743	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58900	-1300	5	-2.16	684200000	11503	128.70	60500	60500	58600	78200	42200	60200	59480.14	0.35	0	2182	61466	60832	60366	59732	59266	60600	59500	27	18000	500	44540	100	1	4861545	2863	32.33	4.53	12	0.24	1822.00	12989.00	145300	20230302	-59.46	53600	20240205	9.89	70100	-15.98	20240105	53600	9.89	20240205	145300	-59.46	20230302	53600	9.89	20240205	3.33	N	107600	500	27 억		17004	N	N	15	N	00	N
23	20240227	110742	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59000	-1200	5	-1.99	566048900	9494	106.22	60500	60500	58800	78200	42200	60200	59621.75	0.35	0	2701	61466	60832	60366	59732	59266	60600	59500	27	18000	500	44540	100	1	4861545	2868	32.38	4.54	12	0.20	1822.00	12989.00	145300	20230302	-59.39	53600	20240205	10.07	70100	-15.83	20240105	53600	10.07	20240205	145300	-59.39	20230302	53600	10.07	20240205	3.33	N	107600	500	27 억		17004	N	N	15	N	00	N
24	20240227	100739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59600	-600	5	-1.00	356699500	5960	66.68	60500	60500	59500	78200	42200	60200	59848.91	0.35	0	3643	61466	60832	60366	59732	59266	60600	59500	27	18000	500	44540	100	1	4861545	2897	32.71	4.59	12	0.12	1822.00	12989.00	145300	20230302	-58.98	53600	20240205	11.19	70100	-14.98	20240105	53600	11.19	20240205	145300	-58.98	20230302	53600	11.19	20240205	3.33	N	107600	500	27 억		17004	N	N	15	N	00	N
25	20240227	090741	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60000	-200	5	-0.33	41633200	691	7.73	60500	60500	59900	78200	42200	60200	60250.65	0.35	0	138	61466	60832	60366	59732	59266	60600	59500	27	18000	500	44540	100	1	4861545	2917	32.93	4.62	12	0.01	1822.00	12989.00	145300	20230302	-58.71	53600	20240205	11.94	70100	-14.41	20240105	53600	11.94	20240205	145300	-58.71	20230302	53600	11.94	20240205	3.33	N	107600	500	27 억		17004	N	N	15	N	00	N
26	20240226	160739	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60200	-800	5	-1.31	531566000	8821	33.50	60500	61000	59900	79300	42700	61000	60261.46	0.36	0	-547	63266	62132	60666	59532	58066	62700	60100	27	18300	500	45140	100	1	4861545	2927	33.04	4.63	12	0.18	1822.00	12989.00	145300	20230302	-58.57	53600	20240205	12.31	70100	-14.12	20240105	53600	12.31	20240205	145300	-58.57	20230302	53600	12.31	20240205	3.29	N	107600	500	27 억		17521	N	N	15	N	00	N
27	20240226	150736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60300	-700	5	-1.15	515380300	8552	32.48	60500	61000	59900	79300	42700	61000	60264.30	0.36	0	-501	63266	62132	60666	59532	58066	62700	60100	27	18300	500	45140	100	1	4861545	2932	33.10	4.64	12	0.18	1822.00	12989.00	145300	20230302	-58.50	53600	20240205	12.50	70100	-13.98	20240105	53600	12.50	20240205	145300	-58.50	20230302	53600	12.50	20240205	3.29	N	107600	500	27 억		17521	N	N	12	N	00	N
28	20240226	140736	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60100	-900	5	-1.48	406259200	6736	25.58	60500	61000	60000	79300	42700	61000	60311.64	0.36	0	209	63266	62132	60666	59532	58066	62700	60100	27	18300	500	45140	100	1	4861545	2922	32.99	4.63	12	0.14	1822.00	12989.00	145300	20230302	-58.64	53600	20240205	12.13	70100	-14.27	20240105	53600	12.13	20240205	145300	-58.64	20230302	53600	12.13	20240205	3.29	N	107600	500	27 억		17521	N	N	12	N	00	N
29	20240226	130732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60300	-700	5	-1.15	342424900	5674	21.55	60500	61000	60000	79300	42700	61000	60349.82	0.36	0	201	63266	62132	60666	59532	58066	62700	60100	27	18300	500	45140	100	1	4861545	2932	33.10	4.64	12	0.12	1822.00	12989.00	145300	20230302	-58.50	53600	20240205	12.50	70100	-13.98	20240105	53600	12.50	20240205	145300	-58.50	20230302	53600	12.50	20240205	3.29	N	107600	500	27 억		17521	N	N	12	N	00	N
30	20240226	120731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60700	-300	5	-0.49	298036000	4940	18.76	60500	61000	60000	79300	42700	61000	60331.17	0.36	0	403	63266	62132	60666	59532	58066	62700	60100	27	18300	500	45140	100	1	4861545	2951	33.32	4.67	12	0.10	1822.00	12989.00	145300	20230302	-58.22	53600	20240205	13.25	70100	-13.41	20240105	53600	13.25	20240205	145300	-58.22	20230302	53600	13.25	20240205	3.29	N	107600	500	27 억		17521	N	N	12	N	00	N
31	20240226	110730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60300	-700	5	-1.15	257874200	4277	16.25	60500	61000	60000	79300	42700	61000	60293.24	0.36	0	449	63266	62132	60666	59532	58066	62700	60100	27	18300	500	45140	100	1	4861545	2932	33.10	4.64	12	0.09	1822.00	12989.00	145300	20230302	-58.50	53600	20240205	12.50	70100	-13.98	20240105	53600	12.50	20240205	145300	-58.50	20230302	53600	12.50	20240205	3.29	N	107600	500	27 억		17521	N	N	12	N	00	N
32	20240226	100728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60300	-700	5	-1.15	170194500	2825	10.73	60500	60800	60000	79300	42700	61000	60245.84	0.36	0	-191	63266	62132	60666	59532	58066	62700	60100	27	18300	500	45140	100	1	4861545	2932	33.10	4.64	12	0.06	1822.00	12989.00	145300	20230302	-58.50	53600	20240205	12.50	70100	-13.98	20240105	53600	12.50	20240205	145300	-58.50	20230302	53600	12.50	20240205	3.29	N	107600	500	27 억		17521	N	N	12	N	00	N
33	20240226	090728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60100	-900	5	-1.48	45351600	751	2.85	60500	60800	60100	79300	42700	61000	60388.28	0.36	0	-116	63266	62132	60666	59532	58066	62700	60100	27	18300	500	45140	100	1	4861545	2922	32.99	4.63	12	0.02	1822.00	12989.00	145300	20230302	-58.64	53600	20240205	12.13	70100	-14.27	20240105	53600	12.13	20240205	145300	-58.64	20230302	53600	12.13	20240205	3.29	N	107600	500	27 억		17521	N	N	12	N	00	N
34	20240223	160729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61000	-200	5	-0.33	1577851500	26124	158.92	60800	61800	59200	79500	42900	61200	60397.27	0.25	0	8310	63000	62100	61600	60700	60200	61850	60450	27	18300	500	45280	100	1	4861545	2966	33.48	4.70	12	0.54	1822.00	12989.00	145300	20230302	-58.02	53600	20240205	13.81	70100	-12.98	20240105	53600	13.81	20240205	145300	-58.02	20230302	53600	13.81	20240205	3.26	N	107600	500	27 억		12120	N	N	12	N	00	N
35	20240223	150724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61200	0	3	0.00	1535820300	25434	154.73	60800	61800	59200	79500	42900	61200	60384.54	0.25	0	8476	63000	62100	61600	60700	60200	61850	60450	27	18300	500	45280	100	1	4861545	2975	33.59	4.71	12	0.52	1822.00	12989.00	145300	20230302	-57.88	53600	20240205	14.18	70100	-12.70	20240105	53600	14.18	20240205	145300	-57.88	20230302	53600	14.18	20240205	3.26	N	107600	500	27 억		12120	N	N	28	N	00	N
36	20240223	140725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60600	-600	5	-0.98	1399651400	23192	141.09	60800	61800	59200	79500	42900	61200	60350.61	0.25	0	8008	63000	62100	61600	60700	60200	61850	60450	27	18300	500	45280	100	1	4861545	2946	33.26	4.67	12	0.48	1822.00	12989.00	145300	20230302	-58.29	53600	20240205	13.06	70100	-13.55	20240105	53600	13.06	20240205	145300	-58.29	20230302	53600	13.06	20240205	3.26	N	107600	500	27 억		12120	N	N	28	N	00	N
37	20240223	130722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61100	-100	5	-0.16	1287350000	21344	129.85	60800	61800	59200	79500	42900	61200	60314.37	0.25	0	7449	63000	62100	61600	60700	60200	61850	60450	27	18300	500	45280	100	1	4861545	2970	33.53	4.70	12	0.44	1822.00	12989.00	145300	20230302	-57.95	53600	20240205	13.99	70100	-12.84	20240105	53600	13.99	20240205	145300	-57.95	20230302	53600	13.99	20240205	3.26	N	107600	500	27 억		12120	N	N	28	N	00	N
38	20240223	120724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61200	0	3	0.00	1171295800	19438	118.25	60800	61800	59200	79500	42900	61200	60258.04	0.25	0	6950	63000	62100	61600	60700	60200	61850	60450	27	18300	500	45280	100	1	4861545	2975	33.59	4.71	12	0.40	1822.00	12989.00	145300	20230302	-57.88	53600	20240205	14.18	70100	-12.70	20240105	53600	14.18	20240205	145300	-57.88	20230302	53600	14.18	20240205	3.26	N	107600	500	27 억		12120	N	N	28	N	00	N
39	20240223	110718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61300	100	2	0.16	1074444200	17856	108.63	60800	61800	59200	79500	42900	61200	60172.73	0.25	0	6500	63000	62100	61600	60700	60200	61850	60450	27	18300	500	45280	100	1	4861545	2980	33.64	4.72	12	0.37	1822.00	12989.00	145300	20230302	-57.81	53600	20240205	14.37	70100	-12.55	20240105	53600	14.37	20240205	145300	-57.81	20230302	53600	14.37	20240205	3.26	N	107600	500	27 억		12120	N	N	28	N	00	N
40	20240223	100719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60800	-400	5	-0.65	883583800	14742	89.68	60800	61000	59200	79500	42900	61200	59936.49	0.25	0	4941	63000	62100	61600	60700	60200	61850	60450	27	18300	500	45280	100	1	4861545	2956	33.37	4.68	12	0.30	1822.00	12989.00	145300	20230302	-58.16	53600	20240205	13.43	70100	-13.27	20240105	53600	13.43	20240205	145300	-58.16	20230302	53600	13.43	20240205	3.26	N	107600	500	27 억		12120	N	N	28	N	00	N
41	20240223	090722	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60700	-500	5	-0.82	64369900	1059	6.44	60800	60900	60600	79500	42900	61200	60783.66	0.25	0	-31	63000	62100	61600	60700	60200	61850	60450	27	18300	500	45280	100	1	4861545	2951	33.32	4.67	12	0.02	1822.00	12989.00	145300	20230302	-58.22	53600	20240205	13.25	70100	-13.41	20240105	53600	13.25	20240205	145300	-58.22	20230302	53600	13.25	20240205	3.26	N	107600	500	27 억		12120	N	N	28	N	00	N
42	20240222	160713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61200	-1300	5	-2.08	1008391200	16370	62.74	62200	62500	61100	81200	43800	62500	61601.74	0.29	0	-1665	65100	63800	62500	61200	59900	64450	61850	27	18700	500	46250	100	1	4861545	2975	33.59	4.71	12	0.34	1822.00	12989.00	145300	20230302	-57.88	53600	20240205	14.18	70100	-12.70	20240105	53600	14.18	20240205	145300	-57.88	20230302	53600	14.18	20240205	3.27	N	107600	500	27 억		13986	N	N	28	N	00	N
43	20240222	150723	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61300	-1200	5	-1.92	961931600	15611	59.84	62200	62500	61100	81200	43800	62500	61618.83	0.29	0	-1606	65100	63800	62500	61200	59900	64450	61850	27	18700	500	46250	100	1	4861545	2980	33.64	4.72	12	0.32	1822.00	12989.00	145300	20230302	-57.81	53600	20240205	14.37	70100	-12.55	20240105	53600	14.37	20240205	145300	-57.81	20230302	53600	14.37	20240205	3.27	N	107600	500	27 억		13986	N	N	20	N	00	N
44	20240222	140717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61400	-1100	5	-1.76	774858400	12554	48.12	62200	62500	61100	81200	43800	62500	61722.03	0.29	0	-1419	65100	63800	62500	61200	59900	64450	61850	27	18700	500	46250	100	1	4861545	2985	33.70	4.73	12	0.26	1822.00	12989.00	145300	20230302	-57.74	53600	20240205	14.55	70100	-12.41	20240105	53600	14.55	20240205	145300	-57.74	20230302	53600	14.55	20240205	3.27	N	107600	500	27 억		13986	N	N	20	N	00	N
45	20240222	130707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61600	-900	5	-1.44	645010300	10438	40.01	62200	62500	61100	81200	43800	62500	61794.43	0.29	0	-1516	65100	63800	62500	61200	59900	64450	61850	27	18700	500	46250	100	1	4861545	2995	33.81	4.74	12	0.21	1822.00	12989.00	145300	20230302	-57.60	53600	20240205	14.93	70100	-12.13	20240105	53600	14.93	20240205	145300	-57.60	20230302	53600	14.93	20240205	3.27	N	107600	500	27 억		13986	N	N	20	N	00	N
46	20240222	120718	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61500	-1000	5	-1.60	570581100	9229	35.37	62200	62500	61100	81200	43800	62500	61824.80	0.29	0	-1433	65100	63800	62500	61200	59900	64450	61850	27	18700	500	46250	100	1	4861545	2990	33.75	4.73	12	0.19	1822.00	12989.00	145300	20230302	-57.67	53600	20240205	14.74	70100	-12.27	20240105	53600	14.74	20240205	145300	-57.67	20230302	53600	14.74	20240205	3.27	N	107600	500	27 억		13986	N	N	20	N	00	N
47	20240222	110714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61400	-1100	5	-1.76	508438800	8217	31.49	62200	62500	61100	81200	43800	62500	61876.45	0.29	0	-1379	65100	63800	62500	61200	59900	64450	61850	27	18700	500	46250	100	1	4861545	2985	33.70	4.73	12	0.17	1822.00	12989.00	145300	20230302	-57.74	53600	20240205	14.55	70100	-12.41	20240105	53600	14.55	20240205	145300	-57.74	20230302	53600	14.55	20240205	3.27	N	107600	500	27 억		13986	N	N	20	N	00	N
48	20240222	100706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	62000	-500	5	-0.80	220693600	3554	13.62	62200	62500	61800	81200	43800	62500	62097.24	0.29	0	-111	65100	63800	62500	61200	59900	64450	61850	27	18700	500	46250	100	1	4861545	3014	34.03	4.77	12	0.07	1822.00	12989.00	145300	20230302	-57.33	53600	20240205	15.67	70100	-11.55	20240105	53600	15.67	20240205	145300	-57.33	20230302	53600	15.67	20240205	3.27	N	107600	500	27 억		13986	N	N	20	N	00	N
49	20240222	090720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	62200	-300	5	-0.48	36237500	583	2.23	62200	62300	62000	81200	43800	62500	62156.95	0.29	0	-257	65100	63800	62500	61200	59900	64450	61850	27	18700	500	46250	100	1	4861545	3024	34.14	4.79	12	0.01	1822.00	12989.00	145300	20230302	-57.19	53600	20240205	16.04	70100	-11.27	20240105	53600	16.04	20240205	145300	-57.19	20230302	53600	16.04	20240205	3.27	N	107600	500	27 억		13986	N	N	20	N	00	N
50	20240221	160713	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	62500	300	2	0.48	1623849100	25924	44.45	62200	63800	61200	80800	43600	62200	62638.99	0.38	0	-4675	64533	63366	61033	59866	57533	63950	60450	27	18600	500	46020	100	1	4861545	3038	34.30	4.81	12	0.53	1822.00	12989.00	145300	20230302	-56.99	53600	20240205	16.60	70100	-10.84	20240105	53600	16.60	20240205	145300	-56.99	20230302	53600	16.60	20240205	3.28	N	107600	500	27 억		18433	N	N	20	N	00	N
51	20240221	150707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	62300	100	2	0.16	1518667400	24234	41.55	62200	63800	61200	80800	43600	62200	62666.85	0.38	0	-4502	64533	63366	61033	59866	57533	63950	60450	27	18600	500	46020	100	1	4861545	3029	34.19	4.80	12	0.50	1822.00	12989.00	145300	20230302	-57.12	53600	20240205	16.23	70100	-11.13	20240105	53600	16.23	20240205	145300	-57.12	20230302	53600	16.23	20240205	3.28	N	107600	500	27 억		18433	N	N	29	N	00	N
52	20240221	140708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	62300	100	2	0.16	1374063000	21914	37.57	62200	63800	61200	80800	43600	62200	62702.56	0.38	0	-3827	64533	63366	61033	59866	57533	63950	60450	27	18600	500	46020	100	1	4861545	3029	34.19	4.80	12	0.45	1822.00	12989.00	145300	20230302	-57.12	53600	20240205	16.23	70100	-11.13	20240105	53600	16.23	20240205	145300	-57.12	20230302	53600	16.23	20240205	3.28	N	107600	500	27 억		18433	N	N	29	N	00	N
53	20240221	130708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61600	-600	5	-0.96	1310703800	20894	35.82	62200	63800	61200	80800	43600	62200	62731.16	0.38	0	-3520	64533	63366	61033	59866	57533	63950	60450	27	18600	500	46020	100	1	4861545	2995	33.81	4.74	12	0.43	1822.00	12989.00	145300	20230302	-57.60	53600	20240205	14.93	70100	-12.13	20240105	53600	14.93	20240205	145300	-57.60	20230302	53600	14.93	20240205	3.28	N	107600	500	27 억		18433	N	N	29	N	00	N
54	20240221	120708	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	62300	100	2	0.16	1202294300	19143	32.82	62200	63800	61200	80800	43600	62200	62806.01	0.38	0	-2809	64533	63366	61033	59866	57533	63950	60450	27	18600	500	46020	100	1	4861545	3029	34.19	4.80	12	0.39	1822.00	12989.00	145300	20230302	-57.12	53600	20240205	16.23	70100	-11.13	20240105	53600	16.23	20240205	145300	-57.12	20230302	53600	16.23	20240205	3.28	N	107600	500	27 억		18433	N	N	29	N	00	N
55	20240221	110714	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	62600	400	2	0.64	1099452000	17491	29.99	62200	63800	61200	80800	43600	62200	62858.23	0.38	0	-2795	64533	63366	61033	59866	57533	63950	60450	27	18600	500	46020	100	1	4861545	3043	34.36	4.82	12	0.36	1822.00	12989.00	145300	20230302	-56.92	53600	20240205	16.79	70100	-10.70	20240105	53600	16.79	20240205	145300	-56.92	20230302	53600	16.79	20240205	3.28	N	107600	500	27 억		18433	N	N	29	N	00	N
56	20240221	100707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	63800	1600	2	2.57	816789100	12990	22.27	62200	63800	61200	80800	43600	62200	62878.40	0.38	0	-1775	64533	63366	61033	59866	57533	63950	60450	27	18600	500	46020	100	1	4861545	3102	35.02	4.91	12	0.27	1822.00	12989.00	145300	20230302	-56.09	53600	20240205	19.03	70100	-8.99	20240105	53600	19.03	20240205	145300	-56.09	20230302	53600	19.03	20240205	3.28	N	107600	500	27 억		18433	N	N	29	N	00	N
57	20240221	090706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61600	-600	5	-0.96	86314300	1399	2.40	62200	62200	61200	80800	43600	62200	61696.42	0.38	0	-615	64533	63366	61033	59866	57533	63950	60450	27	18600	500	46020	100	1	4861545	2995	33.81	4.74	12	0.03	1822.00	12989.00	145300	20230302	-57.60	53600	20240205	14.93	70100	-12.13	20240105	53600	14.93	20240205	145300	-57.60	20230302	53600	14.93	20240205	3.28	N	107600	500	27 억		18433	N	N	29	N	00	N
58	20240220	160700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	62200	2400	2	4.01	1688543100	27812	199.01	59500	62200	58700	77700	41900	59800	60705.28	0.32	0	3143	61733	60766	60233	59266	58733	60500	59000	27	17900	500	44250	100	1	4861545	3024	34.14	4.79	12	0.57	1822.00	12989.00	145300	20230302	-57.19	53600	20240205	16.04	70100	-11.27	20240105	53600	16.04	20240205	145300	-57.19	20230302	53600	16.04	20240205	3.28	N	107600	500	27 억		15484	N	N	29	N	00	N
59	20240220	150703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61300	1500	2	2.51	1377562100	22784	163.03	59500	61700	58700	77700	41900	59800	60461.82	0.32	0	2040	61733	60766	60233	59266	58733	60500	59000	27	17900	500	44250	100	1	4861545	2980	33.64	4.72	12	0.47	1822.00	12989.00	145300	20230302	-57.81	53600	20240205	14.37	70100	-12.55	20240105	53600	14.37	20240205	145300	-57.81	20230302	53600	14.37	20240205	3.28	N	107600	500	27 억		15484	N	N	342	N	00	N
60	20240220	140701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61500	1700	2	2.84	1257930200	20832	149.07	59500	61700	58700	77700	41900	59800	60384.51	0.32	0	2076	61733	60766	60233	59266	58733	60500	59000	27	17900	500	44250	100	1	4861545	2990	33.75	4.73	12	0.43	1822.00	12989.00	145300	20230302	-57.67	53600	20240205	14.74	70100	-12.27	20240105	53600	14.74	20240205	145300	-57.67	20230302	53600	14.74	20240205	3.28	N	107600	500	27 억		15484	N	N	342	N	00	N
61	20240220	130703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60700	900	2	1.51	977669200	16258	116.34	59500	61300	58700	77700	41900	59800	60134.65	0.32	0	-137	61733	60766	60233	59266	58733	60500	59000	27	17900	500	44250	100	1	4861545	2951	33.32	4.67	12	0.33	1822.00	12989.00	145300	20230302	-58.22	53600	20240205	13.25	70100	-13.41	20240105	53600	13.25	20240205	145300	-58.22	20230302	53600	13.25	20240205	3.28	N	107600	500	27 억		15484	N	N	342	N	00	N
62	20240220	120657	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60700	900	2	1.51	952814900	15848	113.40	59500	61300	58700	77700	41900	59800	60122.09	0.32	0	-310	61733	60766	60233	59266	58733	60500	59000	27	17900	500	44250	100	1	4861545	2951	33.32	4.67	12	0.33	1822.00	12989.00	145300	20230302	-58.22	53600	20240205	13.25	70100	-13.41	20240105	53600	13.25	20240205	145300	-58.22	20230302	53600	13.25	20240205	3.28	N	107600	500	27 억		15484	N	N	342	N	00	N
63	20240220	110700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61100	1300	2	2.17	847121100	14112	100.98	59500	61300	58700	77700	41900	59800	60028.42	0.32	0	-826	61733	60766	60233	59266	58733	60500	59000	27	17900	500	44250	100	1	4861545	2970	33.53	4.70	12	0.29	1822.00	12989.00	145300	20230302	-57.95	53600	20240205	13.99	70100	-12.84	20240105	53600	13.99	20240205	145300	-57.95	20230302	53600	13.99	20240205	3.28	N	107600	500	27 억		15484	N	N	342	N	00	N
64	20240220	100651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60100	300	2	0.50	562367200	9439	67.54	59500	60500	58700	77700	41900	59800	59579.11	0.32	0	424	61733	60766	60233	59266	58733	60500	59000	27	17900	500	44250	100	1	4861545	2922	32.99	4.63	12	0.19	1822.00	12989.00	145300	20230302	-58.64	53600	20240205	12.13	70100	-14.27	20240105	53600	12.13	20240205	145300	-58.64	20230302	53600	12.13	20240205	3.28	N	107600	500	27 억		15484	N	N	342	N	00	N
65	20240220	090707	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59300	-500	5	-0.84	114913800	1944	13.91	59500	59600	58800	77700	41900	59800	59112.04	0.32	0	686	61733	60766	60233	59266	58733	60500	59000	27	17900	500	44250	100	1	4861545	2883	32.55	4.57	12	0.04	1822.00	12989.00	145300	20230302	-59.19	53600	20240205	10.63	70100	-15.41	20240105	53600	10.63	20240205	145300	-59.19	20230302	53600	10.63	20240205	3.28	N	107600	500	27 억		15484	N	N	342	N	00	N
66	20240219	160701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59800	-1200	5	-1.97	832192500	13785	52.04	60900	61200	59700	79300	42700	61000	60369.07	0.36	0	-2124	62466	61732	61166	60432	59866	61450	60150	27	18300	500	45140	100	1	4861545	2907	32.82	4.60	12	0.28	1822.00	12989.00	145300	20230302	-58.84	53600	20240205	11.57	70100	-14.69	20240105	53600	11.57	20240205	145300	-58.84	20230302	53600	11.57	20240205	3.30	N	107600	500	27 억		17632	N	N	342	N	00	N
67	20240219	150706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59900	-1100	5	-1.80	794266200	13151	49.65	60900	61200	59700	79300	42700	61000	60395.23	0.36	0	-2016	62466	61732	61166	60432	59866	61450	60150	27	18300	500	45140	100	1	4861545	2912	32.88	4.61	12	0.27	1822.00	12989.00	145300	20230302	-58.77	53600	20240205	11.75	70100	-14.55	20240105	53600	11.75	20240205	145300	-58.77	20230302	53600	11.75	20240205	3.30	N	107600	500	27 억		17632	N	N	9	N	00	N
68	20240219	140704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59800	-1200	5	-1.97	704282100	11650	43.98	60900	61200	59800	79300	42700	61000	60452.74	0.36	0	-1692	62466	61732	61166	60432	59866	61450	60150	27	18300	500	45140	100	1	4861545	2907	32.82	4.60	12	0.24	1822.00	12989.00	145300	20230302	-58.84	53600	20240205	11.57	70100	-14.69	20240105	53600	11.57	20240205	145300	-58.84	20230302	53600	11.57	20240205	3.30	N	107600	500	27 억		17632	N	N	9	N	00	N
69	20240219	130705	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60100	-900	5	-1.48	601098900	9929	37.49	60900	61200	60100	79300	42700	61000	60539.07	0.36	0	-1002	62466	61732	61166	60432	59866	61450	60150	27	18300	500	45140	100	1	4861545	2922	32.99	4.63	12	0.20	1822.00	12989.00	145300	20230302	-58.64	53600	20240205	12.13	70100	-14.27	20240105	53600	12.13	20240205	145300	-58.64	20230302	53600	12.13	20240205	3.30	N	107600	500	27 억		17632	N	N	9	N	00	N
70	20240219	120704	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60200	-800	5	-1.31	510163300	8419	31.79	60900	61200	60100	79300	42700	61000	60595.99	0.36	0	-1008	62466	61732	61166	60432	59866	61450	60150	27	18300	500	45140	100	1	4861545	2927	33.04	4.63	12	0.17	1822.00	12989.00	145300	20230302	-58.57	53600	20240205	12.31	70100	-14.12	20240105	53600	12.31	20240205	145300	-58.57	20230302	53600	12.31	20240205	3.30	N	107600	500	27 억		17632	N	N	9	N	00	N
71	20240219	110702	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60300	-700	5	-1.15	428263800	7058	26.65	60900	61200	60200	79300	42700	61000	60677.14	0.36	0	-843	62466	61732	61166	60432	59866	61450	60150	27	18300	500	45140	100	1	4861545	2932	33.10	4.64	12	0.15	1822.00	12989.00	145300	20230302	-58.50	53600	20240205	12.50	70100	-13.98	20240105	53600	12.50	20240205	145300	-58.50	20230302	53600	12.50	20240205	3.30	N	107600	500	27 억		17632	N	N	9	N	00	N
72	20240219	100658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60600	-400	5	-0.66	328758500	5409	20.42	60900	61200	60500	79300	42700	61000	60779.33	0.36	0	-966	62466	61732	61166	60432	59866	61450	60150	27	18300	500	45140	100	1	4861545	2946	33.26	4.67	12	0.11	1822.00	12989.00	145300	20230302	-58.29	53600	20240205	13.06	70100	-13.55	20240105	53600	13.06	20240205	145300	-58.29	20230302	53600	13.06	20240205	3.30	N	107600	500	27 억		17632	N	N	9	N	00	N
73	20240219	090658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60800	-200	5	-0.33	100981300	1663	6.28	60900	61000	60600	79300	42700	61000	60720.01	0.36	0	-560	62466	61732	61166	60432	59866	61450	60150	27	18300	500	45140	100	1	4861545	2956	33.37	4.68	12	0.03	1822.00	12989.00	145300	20230302	-58.16	53600	20240205	13.43	70100	-13.27	20240105	53600	13.43	20240205	145300	-58.16	20230302	53600	13.43	20240205	3.30	N	107600	500	27 억		17632	N	N	9	N	00	N
74	20240216	160654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61000	600	2	0.99	1600441000	26173	108.44	61600	61900	60600	78500	42300	60400	61168.18	0.46	0	-4483	61866	61132	59766	59032	57666	61500	59400	27	18100	500	44690	100	1	4861545	2966	33.48	4.70	12	0.54	1822.00	12989.00	145300	20230302	-58.02	53600	20240205	13.81	70100	-12.98	20240105	53600	13.81	20240205	145300	-58.02	20230302	53600	13.81	20240205	3.32	N	107600	500	27 억		22202	N	N	9	N	00	N
75	20240216	150700	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60900	500	2	0.83	1531558100	25043	103.75	61600	61900	60600	78500	42300	60400	61177.50	0.46	0	-4379	61866	61132	59766	59032	57666	61500	59400	27	18100	500	44690	100	1	4861545	2961	33.42	4.69	12	0.52	1822.00	12989.00	145300	20230302	-58.09	53600	20240205	13.62	70100	-13.12	20240105	53600	13.62	20240205	145300	-58.09	20230302	53600	13.62	20240205	3.32	N	107600	500	27 억		22202	N	N	101	N	00	N
76	20240216	140703	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61000	600	2	0.99	1242012000	20307	84.13	61600	61900	60600	78500	42300	60400	61187.20	0.46	0	-2529	61866	61132	59766	59032	57666	61500	59400	27	18100	500	44690	100	1	4861545	2966	33.48	4.70	12	0.42	1822.00	12989.00	145300	20230302	-58.02	53600	20240205	13.81	70100	-12.98	20240105	53600	13.81	20240205	145300	-58.02	20230302	53600	13.81	20240205	3.32	N	107600	500	27 억		22202	N	N	101	N	00	N
77	20240216	130655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60800	400	2	0.66	1176294700	19228	79.66	61600	61900	60600	78500	42300	60400	61203.55	0.46	0	-2132	61866	61132	59766	59032	57666	61500	59400	27	18100	500	44690	100	1	4861545	2956	33.37	4.68	12	0.40	1822.00	12989.00	145300	20230302	-58.16	53600	20240205	13.43	70100	-13.27	20240105	53600	13.43	20240205	145300	-58.16	20230302	53600	13.43	20240205	3.32	N	107600	500	27 억		22202	N	N	101	N	00	N
78	20240216	120658	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60700	300	2	0.50	1075272600	17564	72.77	61600	61900	60600	78500	42300	60400	61252.08	0.46	0	-1083	61866	61132	59766	59032	57666	61500	59400	27	18100	500	44690	100	1	4861545	2951	33.32	4.67	12	0.36	1822.00	12989.00	145300	20230302	-58.22	53600	20240205	13.25	70100	-13.41	20240105	53600	13.25	20240205	145300	-58.22	20230302	53600	13.25	20240205	3.32	N	107600	500	27 억		22202	N	N	101	N	00	N
79	20240216	110706	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60900	500	2	0.83	964633200	15746	65.24	61600	61900	60600	78500	42300	60400	61299.59	0.46	0	-564	61866	61132	59766	59032	57666	61500	59400	27	18100	500	44690	100	1	4861545	2961	33.42	4.69	12	0.32	1822.00	12989.00	145300	20230302	-58.09	53600	20240205	13.62	70100	-13.12	20240105	53600	13.62	20240205	145300	-58.09	20230302	53600	13.62	20240205	3.32	N	107600	500	27 억		22202	N	N	101	N	00	N
80	20240216	100659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61700	1300	2	2.15	669208900	10942	45.33	61600	61700	60600	78500	42300	60400	61208.10	0.46	0	642	61866	61132	59766	59032	57666	61500	59400	27	18100	500	44690	100	1	4861545	3000	33.86	4.75	12	0.23	1822.00	12989.00	145300	20230302	-57.54	53600	20240205	15.11	70100	-11.98	20240105	53600	15.11	20240205	145300	-57.54	20230302	53600	15.11	20240205	3.32	N	107600	500	27 억		22202	N	N	101	N	00	N
81	20240216	090651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	61400	1000	2	1.66	193022700	3160	13.09	61600	61600	60800	78500	42300	60400	61262.10	0.46	0	-397	61866	61132	59766	59032	57666	61500	59400	27	18100	500	44690	100	1	4861545	2985	33.70	4.73	12	0.06	1822.00	12989.00	145300	20230302	-57.74	53600	20240205	14.55	70100	-12.41	20240105	53600	14.55	20240205	145300	-57.74	20230302	53600	14.55	20240205	3.32	N	107600	500	27 억		22202	N	N	101	N	00	N
82	20240215	160653	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60400	1800	2	3.07	1369059200	23099	151.77	58800	60500	58400	76100	41100	58600	59265.41	0.39	0	2681	60733	59666	57833	56766	54933	60200	57300	27	17500	500	43360	100	1	4861545	2936	33.15	4.65	12	0.48	1822.00	12989.00	145300	20230302	-58.43	53600	20240205	12.69	70100	-13.84	20240105	53600	12.69	20240205	145300	-58.43	20230302	53600	12.69	20240205	3.30	N	107600	500	27 억		18855	N	N	101	N	00	N
83	20240215	150659	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	60200	1600	2	2.73	1270224200	21461	141.01	58800	60500	58400	76100	41100	58600	59187.70	0.39	0	3076	60733	59666	57833	56766	54933	60200	57300	27	17500	500	43360	100	1	4861545	2927	33.04	4.63	12	0.44	1822.00	12989.00	145300	20230302	-58.57	53600	20240205	12.31	70100	-14.12	20240105	53600	12.31	20240205	145300	-58.57	20230302	53600	12.31	20240205	3.30	N	107600	500	27 억		18855	N	N	3	N	00	N
84	20240215	140655	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59100	500	2	0.85	824414800	13994	91.94	58800	59500	58400	76100	41100	58600	58912.13	0.39	0	1018	60733	59666	57833	56766	54933	60200	57300	27	17500	500	43360	100	1	4861545	2873	32.44	4.55	12	0.29	1822.00	12989.00	145300	20230302	-59.33	53600	20240205	10.26	70100	-15.69	20240105	53600	10.26	20240205	145300	-59.33	20230302	53600	10.26	20240205	3.30	N	107600	500	27 억		18855	N	N	3	N	00	N
85	20240215	130647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59000	400	2	0.68	573489300	9758	64.11	58800	59300	58400	76100	41100	58600	58771.28	0.39	0	-861	60733	59666	57833	56766	54933	60200	57300	27	17500	500	43360	100	1	4861545	2868	32.38	4.54	12	0.20	1822.00	12989.00	145300	20230302	-59.39	53600	20240205	10.07	70100	-15.83	20240105	53600	10.07	20240205	145300	-59.39	20230302	53600	10.07	20240205	3.30	N	107600	500	27 억		18855	N	N	3	N	00	N
86	20240215	120654	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58600	0	3	0.00	472949900	8051	52.90	58800	59300	58400	76100	41100	58600	58744.33	0.39	0	-1247	60733	59666	57833	56766	54933	60200	57300	27	17500	500	43360	100	1	4861545	2849	32.16	4.51	12	0.17	1822.00	12989.00	145300	20230302	-59.67	53600	20240205	9.33	70100	-16.41	20240105	53600	9.33	20240205	145300	-59.67	20230302	53600	9.33	20240205	3.30	N	107600	500	27 억		18855	N	N	3	N	00	N
87	20240215	110650	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58500	-100	5	-0.17	414273200	7049	46.31	58800	59300	58400	76100	41100	58600	58770.61	0.39	0	-1262	60733	59666	57833	56766	54933	60200	57300	27	17500	500	43360	100	1	4861545	2844	32.11	4.50	12	0.14	1822.00	12989.00	145300	20230302	-59.74	53600	20240205	9.14	70100	-16.55	20240105	53600	9.14	20240205	145300	-59.74	20230302	53600	9.14	20240205	3.30	N	107600	500	27 억		18855	N	N	3	N	00	N
88	20240215	100649	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	59000	400	2	0.68	283895400	4823	31.69	58800	59300	58600	76100	41100	58600	58863.10	0.39	0	-10	60733	59666	57833	56766	54933	60200	57300	27	17500	500	43360	100	1	4861545	2868	32.38	4.54	12	0.10	1822.00	12989.00	145300	20230302	-59.39	53600	20240205	10.07	70100	-15.83	20240105	53600	10.07	20240205	145300	-59.39	20230302	53600	10.07	20240205	3.30	N	107600	500	27 억		18855	N	N	3	N	00	N
89	20240215	090651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58600	0	3	0.00	68567200	1166	7.66	58800	59300	58600	76100	41100	58600	58806.37	0.39	0	-185	60733	59666	57833	56766	54933	60200	57300	27	17500	500	43360	100	1	4861545	2849	32.16	4.51	12	0.02	1822.00	12989.00	145300	20230302	-59.67	53600	20240205	9.33	70100	-16.41	20240105	53600	9.33	20240205	145300	-59.67	20230302	53600	9.33	20240205	3.30	N	107600	500	27 억		18855	N	N	3	N	00	N
90	20240214	160647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58600	1100	2	1.91	872597000	15094	84.75	57200	58900	56000	74700	40300	57500	57809.53	0.33	0	2967	59700	58600	57400	56300	55100	59150	56850	27	17200	500	42550	100	1	4861545	2849	32.16	4.51	12	0.31	1822.00	12989.00	145300	20230302	-59.67	53600	20240205	9.33	70100	-16.41	20240105	53600	9.33	20240205	145300	-59.67	20230302	53600	9.33	20240205	3.30	N	107600	500	27 억		15897	N	N	3	N	00	N
91	20240214	150646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58700	1200	2	2.09	836168800	14472	81.26	57200	58900	56000	74700	40300	57500	57778.77	0.33	0	2958	59700	58600	57400	56300	55100	59150	56850	27	17200	500	42550	100	1	4861545	2854	32.22	4.52	12	0.30	1822.00	12989.00	145300	20230302	-59.60	53600	20240205	9.51	70100	-16.26	20240105	53600	9.51	20240205	145300	-59.60	20230302	53600	9.51	20240205	3.30	N	107600	500	27 억		15897	N	N	22	N	00	N
92	20240214	140644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	58500	1000	2	1.74	711690600	12350	69.34	57200	58900	56000	74700	40300	57500	57626.97	0.33	0	3367	59700	58600	57400	56300	55100	59150	56850	27	17200	500	42550	100	1	4861545	2844	32.11	4.50	12	0.25	1822.00	12989.00	145300	20230302	-59.74	53600	20240205	9.14	70100	-16.55	20240105	53600	9.14	20240205	145300	-59.74	20230302	53600	9.14	20240205	3.30	N	107600	500	27 억		15897	N	N	22	N	00	N
93	20240214	130646	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57900	400	2	0.70	471684600	8236	46.24	57200	58000	56000	74700	40300	57500	57270.52	0.33	0	1953	59700	58600	57400	56300	55100	59150	56850	27	17200	500	42550	100	1	4861545	2815	31.78	4.46	12	0.17	1822.00	12989.00	145300	20230302	-60.15	53600	20240205	8.02	70100	-17.40	20240105	53600	8.02	20240205	145300	-60.15	20230302	53600	8.02	20240205	3.30	N	107600	500	27 억		15897	N	N	22	N	00	N
94	20240214	120640	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57800	300	2	0.52	340670200	5964	33.49	57200	58000	56000	74700	40300	57500	57119.82	0.33	0	117	59700	58600	57400	56300	55100	59150	56850	27	17200	500	42550	100	1	4861545	2810	31.72	4.45	12	0.12	1822.00	12989.00	145300	20230302	-60.22	53600	20240205	7.84	70100	-17.55	20240105	53600	7.84	20240205	145300	-60.22	20230302	53600	7.84	20240205	3.30	N	107600	500	27 억		15897	N	N	22	N	00	N
95	20240214	110647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57400	-100	5	-0.17	245303500	4309	24.19	57200	57500	56000	74700	40300	57500	56925.51	0.33	0	-519	59700	58600	57400	56300	55100	59150	56850	27	17200	500	42550	100	1	4861545	2791	31.50	4.42	12	0.09	1822.00	12989.00	145300	20230302	-60.50	53600	20240205	7.09	70100	-18.12	20240105	53600	7.09	20240205	145300	-60.50	20230302	53600	7.09	20240205	3.30	N	107600	500	27 억		15897	N	N	22	N	00	N
96	20240214	090637	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57000	-500	5	-0.87	45653800	803	4.51	57200	57400	56000	74700	40300	57500	56837.55	0.33	0	-172	59700	58600	57400	56300	55100	59150	56850	27	17200	500	42550	100	1	4861545	2771	31.28	4.39	12	0.02	1822.00	12989.00	145300	20230302	-60.77	53600	20240205	6.34	70100	-18.69	20240105	53600	6.34	20240205	145300	-60.77	20230302	53600	6.34	20240205	3.30	N	107600	500	27 억		15897	N	N	22	N	00	N
97	20240213	160638	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57500	1000	2	1.77	1007684100	17588	171.64	56900	58500	56200	73400	39600	56500	57293.61	0.23	0	4353	57433	56966	56433	55966	55433	57200	56200	27	16900	500	41810	100	1	4861545	2795	31.56	4.43	12	0.36	1822.00	12989.00	145300	20230302	-60.43	53600	20240205	7.28	70100	-17.97	20240105	53600	7.28	20240205	145300	-60.43	20230302	53600	7.28	20240205	3.30	N	107600	500	27 억		11409	N	N	22	N	00	N
98	20240213	150636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57500	1000	2	1.77	945008700	16497	160.99	56900	58500	56200	73400	39600	56500	57283.67	0.23	0	4052	57433	56966	56433	55966	55433	57200	56200	27	16900	500	41810	100	1	4861545	2795	31.56	4.43	12	0.34	1822.00	12989.00	145300	20230302	-60.43	53600	20240205	7.28	70100	-17.97	20240105	53600	7.28	20240205	145300	-60.43	20230302	53600	7.28	20240205	3.30	N	107600	500	27 억		11409	N	N	53	N	00	N
99	20240213	140644	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57800	1300	2	2.30	829540000	14489	141.40	56900	58500	56200	73400	39600	56500	57253.09	0.23	0	3405	57433	56966	56433	55966	55433	57200	56200	27	16900	500	41810	100	1	4861545	2810	31.72	4.45	12	0.30	1822.00	12989.00	145300	20230302	-60.22	53600	20240205	7.84	70100	-17.55	20240105	53600	7.84	20240205	145300	-60.22	20230302	53600	7.84	20240205	3.30	N	107600	500	27 억		11409	N	N	53	N	00	N
100	20240213	130636	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57900	1400	2	2.48	653153100	11425	111.50	56900	58500	56200	73400	39600	56500	57168.76	0.23	0	2284	57433	56966	56433	55966	55433	57200	56200	27	16900	500	41810	100	1	4861545	2815	31.78	4.46	12	0.24	1822.00	12989.00	145300	20230302	-60.15	53600	20240205	8.02	70100	-17.40	20240105	53600	8.02	20240205	145300	-60.15	20230302	53600	8.02	20240205	3.30	N	107600	500	27 억		11409	N	N	53	N	00	N
101	20240213	120645	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	57200	700	2	1.24	427804400	7529	73.48	56900	57200	56200	73400	39600	56500	56820.88	0.23	0	1582	57433	56966	56433	55966	55433	57200	56200	27	16900	500	41810	100	1	4861545	2781	31.39	4.40	12	0.15	1822.00	12989.00	145300	20230302	-60.63	53600	20240205	6.72	70100	-18.40	20240105	53600	6.72	20240205	145300	-60.63	20230302	53600	6.72	20240205	3.30	N	107600	500	27 억		11409	N	N	53	N	00	N
102	20240213	110643	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56900	400	2	0.71	309960500	5465	53.33	56900	57200	56200	73400	39600	56500	56717.38	0.23	0	1136	57433	56966	56433	55966	55433	57200	56200	27	16900	500	41810	100	1	4861545	2766	31.23	4.38	12	0.11	1822.00	12989.00	145300	20230302	-60.84	53600	20240205	6.16	70100	-18.83	20240105	53600	6.16	20240205	145300	-60.84	20230302	53600	6.16	20240205	3.30	N	107600	500	27 억		11409	N	N	53	N	00	N
103	20240213	100537	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	56500	0	3	0.00	194894200	3433	33.50	56900	57200	56400	73400	39600	56500	56770.81	0.23	0	194	57433	56966	56433	55966	55433	57200	56200	27	16900	500	41810	100	1	4861545	2747	31.01	4.35	12	0.07	1822.00	12989.00	145300	20230302	-61.11	53600	20240205	5.41	70100	-19.40	20240105	53600	5.41	20240205	145300	-61.11	20230302	53600	5.41	20240205	3.30	N	107600	500	27 억		11409	N	N	53	N	00	N