KissMeData/036670/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	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	120	2	1.64	91055790	12452	59.55	7310	7450	7230	9510	5130	7320	7312.54	2.39	0	4374	7666	7492	7406	7232	7146	7450	7190	56	2190	500	5120	10	1	11270000	838	4.71	0.82	12	0.11	1581.00	9083.00	9990	20230419	-25.53	6800	20231026	9.41	7790	-4.49	20240219	7050	5.53	20240109	9990	-25.53	20230419	6800	9.41	20231026	0.66	N	036670	500	56 억		269840	N	N	0	N	00	N
3	20240229	150426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	80	2	1.09	88341360	12086	57.80	7310	7450	7230	9510	5130	7320	7309.40	2.39	0	4322	7666	7492	7406	7232	7146	7450	7190	56	2190	500	5120	10	1	11270000	834	4.68	0.81	12	0.11	1581.00	9083.00	9990	20230419	-25.93	6800	20231026	8.82	7790	-5.01	20240219	7050	4.96	20240109	9990	-25.93	20230419	6800	8.82	20231026	0.66	N	036670	500	56 억		269840	N	N	0	N	00	N
4	20240229	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	130	2	1.78	86317770	11813	56.49	7310	7450	7230	9510	5130	7320	7307.02	2.39	0	4337	7666	7492	7406	7232	7146	7450	7190	56	2190	500	5120	10	1	11270000	840	4.71	0.82	12	0.10	1581.00	9083.00	9990	20230419	-25.43	6800	20231026	9.56	7790	-4.36	20240219	7050	5.67	20240109	9990	-25.43	20230419	6800	9.56	20231026	0.66	N	036670	500	56 억		269840	N	N	0	N	00	N
5	20240229	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	130	2	1.78	85254080	11670	55.81	7310	7450	7230	9510	5130	7320	7305.41	2.39	0	4364	7666	7492	7406	7232	7146	7450	7190	56	2190	500	5120	10	1	11270000	840	4.71	0.82	12	0.10	1581.00	9083.00	9990	20230419	-25.43	6800	20231026	9.56	7790	-4.36	20240219	7050	5.67	20240109	9990	-25.43	20230419	6800	9.56	20231026	0.66	N	036670	500	56 억		269840	N	N	0	N	00	N
6	20240229	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	120	2	1.64	84643980	11588	55.42	7310	7450	7230	9510	5130	7320	7304.45	2.39	0	4393	7666	7492	7406	7232	7146	7450	7190	56	2190	500	5120	10	1	11270000	838	4.71	0.82	12	0.10	1581.00	9083.00	9990	20230419	-25.53	6800	20231026	9.41	7790	-4.49	20240219	7050	5.53	20240109	9990	-25.53	20230419	6800	9.41	20231026	0.66	N	036670	500	56 억		269840	N	N	0	N	00	N
7	20240229	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	120	2	1.64	78272000	10728	51.31	7310	7440	7230	9510	5130	7320	7296.05	2.39	0	4436	7666	7492	7406	7232	7146	7450	7190	56	2190	500	5120	10	1	11270000	838	4.71	0.82	12	0.10	1581.00	9083.00	9990	20230419	-25.53	6800	20231026	9.41	7790	-4.49	20240219	7050	5.53	20240109	9990	-25.53	20230419	6800	9.41	20231026	0.66	N	036670	500	56 억		269840	N	N	0	N	00	N
8	20240229	100427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	30	2	0.41	61586420	8460	40.46	7310	7400	7230	9510	5130	7320	7279.72	2.39	0	4442	7666	7492	7406	7232	7146	7450	7190	56	2190	500	5120	10	1	11270000	828	4.65	0.81	12	0.08	1581.00	9083.00	9990	20230419	-26.43	6800	20231026	8.09	7790	-5.65	20240219	7050	4.26	20240109	9990	-26.43	20230419	6800	8.09	20231026	0.66	N	036670	500	56 억		269840	N	N	0	N	00	N
9	20240229	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-20	5	-0.27	5709190	780	3.73	7310	7400	7300	9510	5130	7320	7319.47	2.39	0	192	7666	7492	7406	7232	7146	7450	7190	56	2190	500	5120	10	1	11270000	823	4.62	0.80	12	0.01	1581.00	9083.00	9990	20230419	-26.93	6800	20231026	7.35	7790	-6.29	20240219	7050	3.55	20240109	9990	-26.93	20230419	6800	7.35	20231026	0.66	N	036670	500	56 억		269840	N	N	0	N	00	N
10	20240228	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-270	5	-3.56	154910680	20910	143.67	7520	7580	7320	9860	5320	7590	7408.45	2.41	0	-2084	7850	7720	7520	7390	7190	7755	7425	56	2270	500	5310	10	1	11270000	825	4.63	0.81	12	0.19	1581.00	9083.00	9990	20230419	-26.73	6800	20231026	7.65	7790	-6.03	20240219	7050	3.83	20240109	9990	-26.73	20230419	6800	7.65	20231026	0.65	N	036670	500	56 억		271925	N	N	0	N	00	N
11	20240228	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-220	5	-2.90	140220150	18906	129.90	7520	7580	7360	9860	5320	7590	7416.70	2.41	0	-355	7850	7720	7520	7390	7190	7755	7425	56	2270	500	5310	10	1	11270000	831	4.66	0.81	12	0.17	1581.00	9083.00	9990	20230419	-26.23	6800	20231026	8.38	7790	-5.39	20240219	7050	4.54	20240109	9990	-26.23	20230419	6800	8.38	20231026	0.65	N	036670	500	56 억		271925	N	N	0	N	00	N
12	20240228	140427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7390	-200	5	-2.64	123834120	16683	114.63	7520	7580	7360	9860	5320	7590	7422.77	2.41	0	-265	7850	7720	7520	7390	7190	7755	7425	56	2270	500	5310	10	1	11270000	833	4.67	0.81	12	0.15	1581.00	9083.00	9990	20230419	-26.03	6800	20231026	8.68	7790	-5.13	20240219	7050	4.82	20240109	9990	-26.03	20230419	6800	8.68	20231026	0.65	N	036670	500	56 억		271925	N	N	0	N	00	N
13	20240228	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	-210	5	-2.77	114780080	15458	106.21	7520	7580	7360	9860	5320	7590	7425.29	2.41	0	-15	7850	7720	7520	7390	7190	7755	7425	56	2270	500	5310	10	1	11270000	832	4.67	0.81	12	0.14	1581.00	9083.00	9990	20230419	-26.13	6800	20231026	8.53	7790	-5.26	20240219	7050	4.68	20240109	9990	-26.13	20230419	6800	8.53	20231026	0.65	N	036670	500	56 억		271925	N	N	0	N	00	N
14	20240228	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	-160	5	-2.11	89828420	12084	83.03	7520	7580	7390	9860	5320	7590	7433.67	2.41	0	371	7850	7720	7520	7390	7190	7755	7425	56	2270	500	5310	10	1	11270000	837	4.70	0.82	12	0.11	1581.00	9083.00	9990	20230419	-25.63	6800	20231026	9.26	7790	-4.62	20240219	7050	5.39	20240109	9990	-25.63	20230419	6800	9.26	20231026	0.65	N	036670	500	56 억		271925	N	N	0	N	00	N
15	20240228	110408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	-170	5	-2.24	71780400	9652	66.32	7520	7580	7390	9860	5320	7590	7436.84	2.41	0	437	7850	7720	7520	7390	7190	7755	7425	56	2270	500	5310	10	1	11270000	836	4.69	0.82	12	0.09	1581.00	9083.00	9990	20230419	-25.73	6800	20231026	9.12	7790	-4.75	20240219	7050	5.25	20240109	9990	-25.73	20230419	6800	9.12	20231026	0.65	N	036670	500	56 억		271925	N	N	0	N	00	N
16	20240228	100425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	-180	5	-2.37	50675530	6808	46.78	7520	7580	7400	9860	5320	7590	7443.53	2.41	0	458	7850	7720	7520	7390	7190	7755	7425	56	2270	500	5310	10	1	11270000	835	4.69	0.82	12	0.06	1581.00	9083.00	9990	20230419	-25.83	6800	20231026	8.97	7790	-4.88	20240219	7050	5.11	20240109	9990	-25.83	20230419	6800	8.97	20231026	0.65	N	036670	500	56 억		271925	N	N	0	N	00	N
17	20240228	090427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-70	5	-0.92	1579190	210	1.44	7520	7520	7510	9860	5320	7590	7519.95	2.41	0	29	7850	7720	7520	7390	7190	7755	7425	56	2270	500	5310	10	1	11270000	848	4.76	0.83	12	0.00	1581.00	9083.00	9990	20230419	-24.72	6800	20231026	10.59	7790	-3.47	20240219	7050	6.67	20240109	9990	-24.72	20230419	6800	10.59	20231026	0.65	N	036670	500	56 억		271925	N	N	0	N	00	N
18	20240227	160427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-50	5	-0.65	108541690	14534	57.80	7590	7650	7320	9930	5350	7640	7467.53	2.42	0	-1104	7746	7692	7596	7542	7446	7720	7570	56	2290	500	5340	10	1	11270000	855	4.80	0.84	12	0.13	1581.00	9083.00	9990	20230419	-24.02	6800	20231026	11.62	7790	-2.57	20240219	7050	7.66	20240109	9990	-24.02	20230419	6800	11.62	20231026	0.65	N	036670	500	56 억		273030	N	N	0	N	00	N
19	20240227	150427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-170	5	-2.23	86765160	11637	46.28	7590	7650	7320	9930	5350	7640	7455.97	2.42	0	-398	7746	7692	7596	7542	7446	7720	7570	56	2290	500	5340	10	1	11270000	842	4.72	0.82	12	0.10	1581.00	9083.00	9990	20230419	-25.23	6800	20231026	9.85	7790	-4.11	20240219	7050	5.96	20240109	9990	-25.23	20230419	6800	9.85	20231026	0.65	N	036670	500	56 억		273030	N	N	0	N	00	N
20	20240227	140425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	-170	5	-2.23	50330670	6711	26.69	7590	7650	7390	9930	5350	7640	7499.73	2.42	0	-421	7746	7692	7596	7542	7446	7720	7570	56	2290	500	5340	10	1	11270000	842	4.72	0.82	12	0.06	1581.00	9083.00	9990	20230419	-25.23	6800	20231026	9.85	7790	-4.11	20240219	7050	5.96	20240109	9990	-25.23	20230419	6800	9.85	20231026	0.65	N	036670	500	56 억		273030	N	N	0	N	00	N
21	20240227	130357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-120	5	-1.57	32035150	4252	16.91	7590	7650	7450	9930	5350	7640	7534.14	2.42	0	12	7746	7692	7596	7542	7446	7720	7570	56	2290	500	5340	10	1	11270000	848	4.76	0.83	12	0.04	1581.00	9083.00	9990	20230419	-24.72	6800	20231026	10.59	7790	-3.47	20240219	7050	6.67	20240109	9990	-24.72	20230419	6800	10.59	20231026	0.65	N	036670	500	56 억		273030	N	N	0	N	00	N
22	20240227	120429	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-120	5	-1.57	24762810	3279	13.04	7590	7650	7470	9930	5350	7640	7551.94	2.42	0	-227	7746	7692	7596	7542	7446	7720	7570	56	2290	500	5340	10	1	11270000	848	4.76	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.72	6800	20231026	10.59	7790	-3.47	20240219	7050	6.67	20240109	9990	-24.72	20230419	6800	10.59	20231026	0.65	N	036670	500	56 억		273030	N	N	0	N	00	N
23	20240227	110427	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	-110	5	-1.44	22651150	2999	11.93	7590	7650	7470	9930	5350	7640	7552.90	2.42	0	-116	7746	7692	7596	7542	7446	7720	7570	56	2290	500	5340	10	1	11270000	849	4.76	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.62	6800	20231026	10.74	7790	-3.34	20240219	7050	6.81	20240109	9990	-24.62	20230419	6800	10.74	20231026	0.65	N	036670	500	56 억		273030	N	N	0	N	00	N
24	20240227	100424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	-90	5	-1.18	13025560	1714	6.82	7590	7650	7530	9930	5350	7640	7599.51	2.42	0	-163	7746	7692	7596	7542	7446	7720	7570	56	2290	500	5340	10	1	11270000	851	4.78	0.83	12	0.02	1581.00	9083.00	9990	20230419	-24.42	6800	20231026	11.03	7790	-3.08	20240219	7050	7.09	20240109	9990	-24.42	20230419	6800	11.03	20231026	0.65	N	036670	500	56 억		273030	N	N	0	N	00	N
25	20240227	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	7570	-70	5	-0.92	1835060	242	0.96	7590	7650	7560	9930	5350	7640	7582.89	2.42	0	-21	7746	7692	7596	7542	7446	7720	7570	56	2290	500	5340	10	1	11270000	853	4.79	0.83	12	0.00	1581.00	9083.00	9990	20230419	-24.22	6800	20231026	11.32	7790	-2.82	20240219	7050	7.38	20240109	9990	-24.22	20230419	6800	11.32	20231026	0.65	N	036670	500	56 억		273030	N	N	0	N	00	N
26	20240226	160425	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	0	3	0.00	187432760	24840	284.44	7570	7650	7500	9930	5350	7640	7543.35	2.41	0	1906	7760	7700	7600	7540	7440	7650	7490	56	2290	500	5340	10	1	11270000	861	4.83	0.84	12	0.22	1581.00	9083.00	9990	20230419	-23.52	6800	20231026	12.35	7790	-1.93	20240219	7050	8.37	20240109	9990	-23.52	20230419	6800	12.35	20231026	0.72	N	036670	500	56 억		271110	N	N	0	N	00	N
27	20240226	150424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-40	5	-0.52	150910130	20036	229.43	7570	7610	7500	9930	5350	7640	7531.95	2.41	0	2049	7760	7700	7600	7540	7440	7650	7490	56	2290	500	5340	10	1	11270000	857	4.81	0.84	12	0.18	1581.00	9083.00	9990	20230419	-23.92	6800	20231026	11.76	7790	-2.44	20240219	7050	7.80	20240109	9990	-23.92	20230419	6800	11.76	20231026	0.72	N	036670	500	56 억		271110	N	N	0	N	00	N
28	20240226	140424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7540	-100	5	-1.31	127071230	16886	193.36	7570	7610	7500	9930	5350	7640	7525.24	2.41	0	2585	7760	7700	7600	7540	7440	7650	7490	56	2290	500	5340	10	1	11270000	850	4.77	0.83	12	0.15	1581.00	9083.00	9990	20230419	-24.52	6800	20231026	10.88	7790	-3.21	20240219	7050	6.95	20240109	9990	-24.52	20230419	6800	10.88	20231026	0.72	N	036670	500	56 억		271110	N	N	0	N	00	N
29	20240226	130424	57	100.00	KOSDAQ		화학	N	N	N	N		N	7530	-110	5	-1.44	114773690	15253	174.66	7570	7610	7500	9930	5350	7640	7524.66	2.41	0	2572	7760	7700	7600	7540	7440	7650	7490	56	2290	500	5340	10	1	11270000	849	4.76	0.83	12	0.14	1581.00	9083.00	9990	20230419	-24.62	6800	20231026	10.74	7790	-3.34	20240219	7050	6.81	20240109	9990	-24.62	20230419	6800	10.74	20231026	0.72	N	036670	500	56 억		271110	N	N	0	N	00	N
30	20240226	120422	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-130	5	-1.70	108000550	14355	164.38	7570	7610	7500	9930	5350	7640	7523.55	2.41	0	2574	7760	7700	7600	7540	7440	7650	7490	56	2290	500	5340	10	1	11270000	846	4.75	0.83	12	0.13	1581.00	9083.00	9990	20230419	-24.82	6800	20231026	10.44	7790	-3.59	20240219	7050	6.52	20240109	9990	-24.82	20230419	6800	10.44	20231026	0.72	N	036670	500	56 억		271110	N	N	0	N	00	N
31	20240226	110420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	-120	5	-1.57	96376990	12809	146.67	7570	7610	7500	9930	5350	7640	7524.16	2.41	0	2458	7760	7700	7600	7540	7440	7650	7490	56	2290	500	5340	10	1	11270000	848	4.76	0.83	12	0.11	1581.00	9083.00	9990	20230419	-24.72	6800	20231026	10.59	7790	-3.47	20240219	7050	6.67	20240109	9990	-24.72	20230419	6800	10.59	20231026	0.72	N	036670	500	56 억		271110	N	N	0	N	00	N
32	20240226	100418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-130	5	-1.70	80052780	10640	121.84	7570	7610	7500	9930	5350	7640	7523.76	2.41	0	2568	7760	7700	7600	7540	7440	7650	7490	56	2290	500	5340	10	1	11270000	846	4.75	0.83	12	0.09	1581.00	9083.00	9990	20230419	-24.82	6800	20231026	10.44	7790	-3.59	20240219	7050	6.52	20240109	9990	-24.82	20230419	6800	10.44	20231026	0.72	N	036670	500	56 억		271110	N	N	0	N	00	N
33	20240226	090418	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	-130	5	-1.70	1900880	252	2.89	7570	7570	7510	9930	5350	7640	7543.17	2.41	0	0	7760	7700	7600	7540	7440	7650	7490	56	2290	500	5340	10	1	11270000	846	4.75	0.83	12	0.00	1581.00	9083.00	9990	20230419	-24.82	6800	20231026	10.44	7790	-3.59	20240219	7050	6.52	20240109	9990	-24.82	20230419	6800	10.44	20231026	0.72	N	036670	500	56 억		271110	N	N	0	N	00	N
34	20240223	160420	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	40	2	0.53	66249630	8733	43.72	7660	7660	7500	9880	5320	7600	7586.13	2.41	0	-1026	7720	7660	7590	7530	7460	7625	7495	56	2280	500	5320	10	1	11270000	861	4.83	0.84	12	0.08	1581.00	9083.00	9990	20230419	-23.52	6800	20231026	12.35	7790	-1.93	20240219	7050	8.37	20240109	9990	-23.52	20230419	6800	12.35	20231026	0.72	N	036670	500	56 억		272136	N	N	0	N	00	N
35	20240223	150417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	40	2	0.53	61076300	8056	40.33	7660	7660	7500	9880	5320	7600	7581.47	2.41	0	-897	7720	7660	7590	7530	7460	7625	7495	56	2280	500	5320	10	1	11270000	861	4.83	0.84	12	0.07	1581.00	9083.00	9990	20230419	-23.52	6800	20231026	12.35	7790	-1.93	20240219	7050	8.37	20240109	9990	-23.52	20230419	6800	12.35	20231026	0.72	N	036670	500	56 억		272136	N	N	0	N	00	N
36	20240223	140419	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	30	2	0.39	42528960	5624	28.16	7660	7660	7500	9880	5320	7600	7562.05	2.41	0	-740	7720	7660	7590	7530	7460	7625	7495	56	2280	500	5320	10	1	11270000	860	4.83	0.84	12	0.05	1581.00	9083.00	9990	20230419	-23.62	6800	20231026	12.21	7790	-2.05	20240219	7050	8.23	20240109	9990	-23.62	20230419	6800	12.21	20231026	0.72	N	036670	500	56 억		272136	N	N	0	N	00	N
37	20240223	130416	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	30	2	0.39	35581320	4710	23.58	7660	7660	7500	9880	5320	7600	7554.42	2.41	0	-283	7720	7660	7590	7530	7460	7625	7495	56	2280	500	5320	10	1	11270000	860	4.83	0.84	12	0.04	1581.00	9083.00	9990	20230419	-23.62	6800	20231026	12.21	7790	-2.05	20240219	7050	8.23	20240109	9990	-23.62	20230419	6800	12.21	20231026	0.72	N	036670	500	56 억		272136	N	N	0	N	00	N
38	20240223	120417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	10	2	0.13	34385830	4553	22.79	7660	7660	7500	9880	5320	7600	7552.35	2.41	0	-243	7720	7660	7590	7530	7460	7625	7495	56	2280	500	5320	10	1	11270000	858	4.81	0.84	12	0.04	1581.00	9083.00	9990	20230419	-23.82	6800	20231026	11.91	7790	-2.31	20240219	7050	7.94	20240109	9990	-23.82	20230419	6800	11.91	20231026	0.72	N	036670	500	56 억		272136	N	N	0	N	00	N
39	20240223	110415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7550	-50	5	-0.66	25290640	3354	16.79	7660	7660	7500	9880	5320	7600	7540.44	2.41	0	-109	7720	7660	7590	7530	7460	7625	7495	56	2280	500	5320	10	1	11270000	851	4.78	0.83	12	0.03	1581.00	9083.00	9990	20230419	-24.42	6800	20231026	11.03	7790	-3.08	20240219	7050	7.09	20240109	9990	-24.42	20230419	6800	11.03	20231026	0.72	N	036670	500	56 억		272136	N	N	0	N	00	N
40	20240223	100413	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	0	3	0.00	2253770	297	1.49	7660	7660	7520	9880	5320	7600	7588.45	2.41	0	-123	7720	7660	7590	7530	7460	7625	7495	56	2280	500	5320	10	1	11270000	857	4.81	0.84	12	0.00	1581.00	9083.00	9990	20230419	-23.92	6800	20231026	11.76	7790	-2.44	20240219	7050	7.80	20240109	9990	-23.92	20230419	6800	11.76	20231026	0.72	N	036670	500	56 억		272136	N	N	0	N	00	N
41	20240223	090415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	40	2	0.53	532190	70	0.35	7660	7660	7520	9880	5320	7600	7602.71	2.41	0	-31	7720	7660	7590	7530	7460	7625	7495	56	2280	500	5320	10	1	11270000	861	4.83	0.84	12	0.00	1581.00	9083.00	9990	20230419	-23.52	6800	20231026	12.35	7790	-1.93	20240219	7050	8.37	20240109	9990	-23.52	20230419	6800	12.35	20231026	0.72	N	036670	500	56 억		272136	N	N	0	N	00	N
42	20240222	160409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-30	5	-0.39	151488340	19974	179.16	7650	7650	7520	9910	5350	7630	7584.27	2.41	0	19	7796	7712	7626	7542	7456	7670	7500	56	2280	500	5340	10	1	11270000	857	4.81	0.84	12	0.18	1581.00	9083.00	9990	20230419	-23.92	6800	20231026	11.76	7790	-2.44	20240219	7050	7.80	20240109	9990	-23.92	20230419	6800	11.76	20231026	0.72	N	036670	500	56 억		272117	N	N	0	N	00	N
43	20240222	150417	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-20	5	-0.26	146122460	19265	172.80	7650	7650	7520	9910	5350	7630	7584.86	2.41	0	-348	7796	7712	7626	7542	7456	7670	7500	56	2280	500	5340	10	1	11270000	858	4.81	0.84	12	0.17	1581.00	9083.00	9990	20230419	-23.82	6800	20231026	11.91	7790	-2.31	20240219	7050	7.94	20240109	9990	-23.82	20230419	6800	11.91	20231026	0.72	N	036670	500	56 억		272117	N	N	0	N	00	N
44	20240222	140415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7590	-40	5	-0.52	117010330	15431	138.41	7650	7650	7520	9910	5350	7630	7582.80	2.41	0	-328	7796	7712	7626	7542	7456	7670	7500	56	2280	500	5340	10	1	11270000	855	4.80	0.84	12	0.14	1581.00	9083.00	9990	20230419	-24.02	6800	20231026	11.62	7790	-2.57	20240219	7050	7.66	20240109	9990	-24.02	20230419	6800	11.62	20231026	0.72	N	036670	500	56 억		272117	N	N	0	N	00	N
45	20240222	130407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-20	5	-0.26	86171550	11374	102.02	7650	7650	7520	9910	5350	7630	7576.18	2.41	0	-205	7796	7712	7626	7542	7456	7670	7500	56	2280	500	5340	10	1	11270000	858	4.81	0.84	12	0.10	1581.00	9083.00	9990	20230419	-23.82	6800	20231026	11.91	7790	-2.31	20240219	7050	7.94	20240109	9990	-23.82	20230419	6800	11.91	20231026	0.72	N	036670	500	56 억		272117	N	N	0	N	00	N
46	20240222	120415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-20	5	-0.26	60091140	7932	71.15	7650	7650	7530	9910	5350	7630	7575.77	2.41	0	-219	7796	7712	7626	7542	7456	7670	7500	56	2280	500	5340	10	1	11270000	858	4.81	0.84	12	0.07	1581.00	9083.00	9990	20230419	-23.82	6800	20231026	11.91	7790	-2.31	20240219	7050	7.94	20240109	9990	-23.82	20230419	6800	11.91	20231026	0.72	N	036670	500	56 억		272117	N	N	0	N	00	N
47	20240222	110412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-20	5	-0.26	44740390	5906	52.97	7650	7650	7530	9910	5350	7630	7575.39	2.41	0	-140	7796	7712	7626	7542	7456	7670	7500	56	2280	500	5340	10	1	11270000	858	4.81	0.84	12	0.05	1581.00	9083.00	9990	20230419	-23.82	6800	20231026	11.91	7790	-2.31	20240219	7050	7.94	20240109	9990	-23.82	20230419	6800	11.91	20231026	0.72	N	036670	500	56 억		272117	N	N	0	N	00	N
48	20240222	100408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-30	5	-0.39	33971140	4485	40.23	7650	7650	7530	9910	5350	7630	7574.37	2.41	0	25	7796	7712	7626	7542	7456	7670	7500	56	2280	500	5340	10	1	11270000	857	4.81	0.84	12	0.04	1581.00	9083.00	9990	20230419	-23.92	6800	20231026	11.76	7790	-2.44	20240219	7050	7.80	20240109	9990	-23.92	20230419	6800	11.76	20231026	0.72	N	036670	500	56 억		272117	N	N	0	N	00	N
49	20240222	090415	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	20	2	0.26	91760	12	0.11	7650	7650	7650	9910	5350	7630	7650.00	2.41	0	-1	7796	7712	7626	7542	7456	7670	7500	56	2280	500	5340	10	1	11270000	862	4.84	0.84	12	0.00	1581.00	9083.00	9990	20230419	-23.42	6800	20231026	12.50	7790	-1.80	20240219	7050	8.51	20240109	9990	-23.42	20230419	6800	12.50	20231026	0.72	N	036670	500	56 억		272117	N	N	0	N	00	N
50	20240221	160412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-80	5	-1.04	84349470	11099	106.01	7710	7710	7540	10020	5400	7710	7599.74	2.42	0	-90	7870	7790	7700	7620	7530	7745	7575	56	2310	500	5390	10	1	11270000	860	4.83	0.84	12	0.10	1581.00	9083.00	9990	20230419	-23.62	6800	20231026	12.21	7790	-2.05	20240219	7050	8.23	20240109	9990	-23.62	20230419	6800	12.21	20231026	0.78	N	036670	500	56 억		272171	N	N	0	N	00	N
51	20240221	150407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7610	-100	5	-1.30	69902220	9205	87.92	7710	7710	7540	10020	5400	7710	7593.94	2.42	0	183	7870	7790	7700	7620	7530	7745	7575	56	2310	500	5390	10	1	11270000	858	4.81	0.84	12	0.08	1581.00	9083.00	9990	20230419	-23.82	6800	20231026	11.91	7790	-2.31	20240219	7050	7.94	20240109	9990	-23.82	20230419	6800	11.91	20231026	0.78	N	036670	500	56 억		272171	N	N	0	N	00	N
52	20240221	140410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	-90	5	-1.17	59568760	7843	74.91	7710	7710	7540	10020	5400	7710	7595.15	2.42	0	604	7870	7790	7700	7620	7530	7745	7575	56	2310	500	5390	10	1	11270000	859	4.82	0.84	12	0.07	1581.00	9083.00	9990	20230419	-23.72	6800	20231026	12.06	7790	-2.18	20240219	7050	8.09	20240109	9990	-23.72	20230419	6800	12.06	20231026	0.78	N	036670	500	56 억		272171	N	N	0	N	00	N
53	20240221	130410	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-110	5	-1.43	43845180	5766	55.07	7710	7710	7540	10020	5400	7710	7604.09	2.42	0	354	7870	7790	7700	7620	7530	7745	7575	56	2310	500	5390	10	1	11270000	857	4.81	0.84	12	0.05	1581.00	9083.00	9990	20230419	-23.92	6800	20231026	11.76	7790	-2.44	20240219	7050	7.80	20240109	9990	-23.92	20230419	6800	11.76	20231026	0.78	N	036670	500	56 억		272171	N	N	0	N	00	N
54	20240221	120411	57	100.00	KOSDAQ		화학	N	N	N	N		N	7600	-110	5	-1.43	39656450	5214	49.80	7710	7710	7540	10020	5400	7710	7605.76	2.42	0	358	7870	7790	7700	7620	7530	7745	7575	56	2310	500	5390	10	1	11270000	857	4.81	0.84	12	0.05	1581.00	9083.00	9990	20230419	-23.92	6800	20231026	11.76	7790	-2.44	20240219	7050	7.80	20240109	9990	-23.92	20230419	6800	11.76	20231026	0.78	N	036670	500	56 억		272171	N	N	0	N	00	N
55	20240221	110412	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	-60	5	-0.78	20905860	2742	26.19	7710	7710	7580	10020	5400	7710	7624.31	2.42	0	-25	7870	7790	7700	7620	7530	7745	7575	56	2310	500	5390	10	1	11270000	862	4.84	0.84	12	0.02	1581.00	9083.00	9990	20230419	-23.42	6800	20231026	12.50	7790	-1.80	20240219	7050	8.51	20240109	9990	-23.42	20230419	6800	12.50	20231026	0.78	N	036670	500	56 억		272171	N	N	0	N	00	N
56	20240221	100408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	-80	5	-1.04	14465190	1898	18.13	7710	7710	7580	10020	5400	7710	7621.28	2.42	0	50	7870	7790	7700	7620	7530	7745	7575	56	2310	500	5390	10	1	11270000	860	4.83	0.84	12	0.02	1581.00	9083.00	9990	20230419	-23.62	6800	20231026	12.21	7790	-2.05	20240219	7050	8.23	20240109	9990	-23.62	20230419	6800	12.21	20231026	0.78	N	036670	500	56 억		272171	N	N	0	N	00	N
57	20240221	090407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	0	3	0.00	277560	36	0.34	7710	7710	7710	10020	5400	7710	7710.00	2.42	0	-5	7870	7790	7700	7620	7530	7745	7575	56	2310	500	5390	10	1	11270000	869	4.88	0.85	12	0.00	1581.00	9083.00	9990	20230419	-22.82	6800	20231026	13.38	7790	-1.03	20240219	7050	9.36	20240109	9990	-22.82	20230419	6800	13.38	20231026	0.78	N	036670	500	56 억		272171	N	N	0	N	00	N
58	20240220	160403	57	100.00	KOSDAQ		화학	N	N	N	N		N	7710	-50	5	-0.64	80358960	10468	40.93	7760	7780	7610	10080	5440	7760	7676.63	2.41	0	65	7893	7826	7723	7656	7553	7860	7690	56	2320	500	5430	10	1	11270000	869	4.88	0.85	12	0.09	1581.00	9083.00	9990	20230419	-22.82	6800	20231026	13.38	7790	-1.03	20240219	7050	9.36	20240109	9990	-22.82	20230419	6800	13.38	20231026	0.80	N	036670	500	56 억		272106	N	N	0	N	00	N
59	20240220	150406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-90	5	-1.16	73463580	9571	37.42	7760	7780	7610	10080	5440	7760	7675.64	2.41	0	14	7893	7826	7723	7656	7553	7860	7690	56	2320	500	5430	10	1	11270000	864	4.85	0.84	12	0.08	1581.00	9083.00	9990	20230419	-23.22	6800	20231026	12.79	7790	-1.54	20240219	7050	8.79	20240109	9990	-23.22	20230419	6800	12.79	20231026	0.80	N	036670	500	56 억		272106	N	N	0	N	00	N
60	20240220	140406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-90	5	-1.16	68672930	8947	34.98	7760	7780	7610	10080	5440	7760	7675.53	2.41	0	-81	7893	7826	7723	7656	7553	7860	7690	56	2320	500	5430	10	1	11270000	864	4.85	0.84	12	0.08	1581.00	9083.00	9990	20230419	-23.22	6800	20231026	12.79	7790	-1.54	20240219	7050	8.79	20240109	9990	-23.22	20230419	6800	12.79	20231026	0.80	N	036670	500	56 억		272106	N	N	0	N	00	N
61	20240220	130408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7670	-90	5	-1.16	52776030	6879	26.89	7760	7780	7610	10080	5440	7760	7672.05	2.41	0	152	7893	7826	7723	7656	7553	7860	7690	56	2320	500	5430	10	1	11270000	864	4.85	0.84	12	0.06	1581.00	9083.00	9990	20230419	-23.22	6800	20231026	12.79	7790	-1.54	20240219	7050	8.79	20240109	9990	-23.22	20230419	6800	12.79	20231026	0.80	N	036670	500	56 억		272106	N	N	0	N	00	N
62	20240220	120404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7680	-80	5	-1.03	49896020	6504	25.43	7760	7780	7610	10080	5440	7760	7671.59	2.41	0	224	7893	7826	7723	7656	7553	7860	7690	56	2320	500	5430	10	1	11270000	866	4.86	0.85	12	0.06	1581.00	9083.00	9990	20230419	-23.12	6800	20231026	12.94	7790	-1.41	20240219	7050	8.94	20240109	9990	-23.12	20230419	6800	12.94	20231026	0.80	N	036670	500	56 억		272106	N	N	0	N	00	N
63	20240220	110405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	-60	5	-0.77	26030290	3384	13.23	7760	7780	7640	10080	5440	7760	7692.17	2.41	0	81	7893	7826	7723	7656	7553	7860	7690	56	2320	500	5430	10	1	11270000	868	4.87	0.85	12	0.03	1581.00	9083.00	9990	20230419	-22.92	6800	20231026	13.24	7790	-1.16	20240219	7050	9.22	20240109	9990	-22.92	20230419	6800	13.24	20231026	0.80	N	036670	500	56 억		272106	N	N	0	N	00	N
64	20240220	100355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	-100	5	-1.29	19392500	2519	9.85	7760	7780	7660	10080	5440	7760	7698.49	2.41	0	298	7893	7826	7723	7656	7553	7860	7690	56	2320	500	5430	10	1	11270000	863	4.85	0.84	12	0.02	1581.00	9083.00	9990	20230419	-23.32	6800	20231026	12.65	7790	-1.67	20240219	7050	8.65	20240109	9990	-23.32	20230419	6800	12.65	20231026	0.80	N	036670	500	56 억		272106	N	N	0	N	00	N
65	20240220	090407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7780	20	2	0.26	2118520	273	1.07	7760	7780	7760	10080	5440	7760	7760.15	2.41	0	-132	7893	7826	7723	7656	7553	7860	7690	56	2320	500	5430	10	1	11270000	877	4.92	0.86	12	0.00	1581.00	9083.00	9990	20230419	-22.12	6800	20231026	14.41	7790	-0.13	20240219	7050	10.35	20240109	9990	-22.12	20230419	6800	14.41	20231026	0.80	N	036670	500	56 억		272106	N	N	0	N	00	N
66	20240219	160406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	130	2	1.70	197284900	25487	76.02	7630	7790	7620	9910	5350	7630	7740.56	2.41	0	579	7790	7710	7610	7530	7430	7750	7570	56	2280	500	5340	10	1	11270000	875	4.91	0.85	12	0.23	1581.00	9083.00	9990	20230419	-22.32	6800	20231026	14.12	7790	-0.39	20240219	7050	10.07	20240109	9990	-22.32	20230419	6800	14.12	20231026	0.80	N	036670	500	56 억		271503	N	N	0	N	00	N
67	20240219	150409	57	100.00	KOSDAQ		화학	N	N	N	N		N	7750	120	2	1.57	184255650	23808	71.02	7630	7790	7620	9910	5350	7630	7739.23	2.41	0	528	7790	7710	7610	7530	7430	7750	7570	56	2280	500	5340	10	1	11270000	873	4.90	0.85	12	0.21	1581.00	9083.00	9990	20230419	-22.42	6800	20231026	13.97	7790	-0.51	20240219	7050	9.93	20240109	9990	-22.42	20230419	6800	13.97	20231026	0.80	N	036670	500	56 억		271503	N	N	0	N	00	N
68	20240219	140408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	110	2	1.44	145468520	18806	56.10	7630	7790	7620	9910	5350	7630	7735.22	2.41	0	250	7790	7710	7610	7530	7430	7750	7570	56	2280	500	5340	10	1	11270000	872	4.90	0.85	12	0.17	1581.00	9083.00	9990	20230419	-22.52	6800	20231026	13.82	7790	-0.64	20240219	7050	9.79	20240109	9990	-22.52	20230419	6800	13.82	20231026	0.80	N	036670	500	56 억		271503	N	N	0	N	00	N
69	20240219	130408	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	140	2	1.83	109715340	14193	42.34	7630	7790	7620	9910	5350	7630	7730.24	2.41	0	-67	7790	7710	7610	7530	7430	7750	7570	56	2280	500	5340	10	1	11270000	876	4.91	0.86	12	0.13	1581.00	9083.00	9990	20230419	-22.22	6800	20231026	14.26	7790	-0.26	20240219	7050	10.21	20240109	9990	-22.22	20230419	6800	14.26	20231026	0.80	N	036670	500	56 억		271503	N	N	0	N	00	N
70	20240219	120407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7770	140	2	1.83	88788190	11493	34.28	7630	7780	7620	9910	5350	7630	7725.41	2.41	0	-88	7790	7710	7610	7530	7430	7750	7570	56	2280	500	5340	10	1	11270000	876	4.91	0.86	12	0.10	1581.00	9083.00	9990	20230419	-22.22	6800	20231026	14.26	7780	-0.13	20240219	7050	10.21	20240109	9990	-22.22	20230419	6800	14.26	20231026	0.80	N	036670	500	56 억		271503	N	N	0	N	00	N
71	20240219	110406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7740	110	2	1.44	52649800	6836	20.39	7630	7760	7620	9910	5350	7630	7701.84	2.41	0	251	7790	7710	7610	7530	7430	7750	7570	56	2280	500	5340	10	1	11270000	872	4.90	0.85	12	0.06	1581.00	9083.00	9990	20230419	-22.52	6800	20231026	13.82	7760	-0.26	20240219	7050	9.79	20240109	9990	-22.52	20230419	6800	13.82	20231026	0.80	N	036670	500	56 억		271503	N	N	0	N	00	N
72	20240219	100404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7700	70	2	0.92	19060000	2481	7.40	7630	7700	7620	9910	5350	7630	7682.39	2.41	0	-154	7790	7710	7610	7530	7430	7750	7570	56	2280	500	5340	10	1	11270000	868	4.87	0.85	12	0.02	1581.00	9083.00	9990	20230419	-22.92	6800	20231026	13.24	7700	0.00	20240219	7050	9.22	20240109	9990	-22.92	20230419	6800	13.24	20231026	0.80	N	036670	500	56 억		271503	N	N	0	N	00	N
73	20240219	090405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	0	3	0.00	663810	87	0.26	7630	7630	7630	9910	5350	7630	7630.00	2.41	0	-24	7790	7710	7610	7530	7430	7750	7570	56	2280	500	5340	10	1	11270000	860	4.83	0.84	12	0.00	1581.00	9083.00	9990	20230419	-23.62	6800	20231026	12.21	7690	-0.78	20240216	7050	8.23	20240109	9990	-23.62	20230419	6800	12.21	20231026	0.80	N	036670	500	56 억		271503	N	N	0	N	00	N
74	20240216	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7630	120	2	1.60	254576020	33405	137.71	7520	7690	7510	9760	5260	7510	7620.90	2.38	0	3447	7590	7550	7480	7440	7370	7570	7460	56	2250	500	5250	10	1	11270000	860	4.83	0.84	12	0.30	1581.00	9083.00	9990	20230419	-23.62	6800	20231026	12.21	7690	-0.78	20240216	7050	8.23	20240109	9990	-23.62	20230419	6800	12.21	20231026	0.81	N	036670	500	56 억		268081	N	N	0	N	00	N
75	20240216	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	130	2	1.73	238419950	31292	129.00	7520	7690	7510	9760	5260	7510	7619.20	2.38	0	3451	7590	7550	7480	7440	7370	7570	7460	56	2250	500	5250	10	1	11270000	861	4.83	0.84	12	0.28	1581.00	9083.00	9990	20230419	-23.52	6800	20231026	12.35	7690	-0.65	20240216	7050	8.37	20240109	9990	-23.52	20230419	6800	12.35	20231026	0.81	N	036670	500	56 억		268081	N	N	0	N	00	N
76	20240216	140407	57	100.00	KOSDAQ		화학	N	N	N	N		N	7640	130	2	1.73	198707480	26077	107.50	7520	7690	7510	9760	5260	7510	7620.03	2.38	0	3460	7590	7550	7480	7440	7370	7570	7460	56	2250	500	5250	10	1	11270000	861	4.83	0.84	12	0.23	1581.00	9083.00	9990	20230419	-23.52	6800	20231026	12.35	7690	-0.65	20240216	7050	8.37	20240109	9990	-23.52	20230419	6800	12.35	20231026	0.81	N	036670	500	56 억		268081	N	N	0	N	00	N
77	20240216	130403	57	100.00	KOSDAQ		화학	N	N	N	N		N	7660	150	2	2.00	153662200	20184	83.21	7520	7690	7510	9760	5260	7510	7613.07	2.38	0	1986	7590	7550	7480	7440	7370	7570	7460	56	2250	500	5250	10	1	11270000	863	4.85	0.84	12	0.18	1581.00	9083.00	9990	20230419	-23.32	6800	20231026	12.65	7690	-0.39	20240216	7050	8.65	20240109	9990	-23.32	20230419	6800	12.65	20231026	0.81	N	036670	500	56 억		268081	N	N	0	N	00	N
78	20240216	120405	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	140	2	1.86	128650640	16917	69.74	7520	7670	7510	9760	5260	7510	7604.81	2.38	0	1751	7590	7550	7480	7440	7370	7570	7460	56	2250	500	5250	10	1	11270000	862	4.84	0.84	12	0.15	1581.00	9083.00	9990	20230419	-23.42	6800	20231026	12.50	7670	-0.26	20240216	7050	8.51	20240109	9990	-23.42	20230419	6800	12.50	20231026	0.81	N	036670	500	56 억		268081	N	N	0	N	00	N
79	20240216	110406	57	100.00	KOSDAQ		화학	N	N	N	N		N	7620	110	2	1.46	97010170	12760	52.60	7520	7670	7510	9760	5260	7510	7602.68	2.38	0	1535	7590	7550	7480	7440	7370	7570	7460	56	2250	500	5250	10	1	11270000	859	4.82	0.84	12	0.11	1581.00	9083.00	9990	20230419	-23.72	6800	20231026	12.06	7670	-0.65	20240216	7050	8.09	20240109	9990	-23.72	20230419	6800	12.06	20231026	0.81	N	036670	500	56 억		268081	N	N	0	N	00	N
80	20240216	100402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7650	140	2	1.86	59865430	7887	32.51	7520	7670	7510	9760	5260	7510	7590.39	2.38	0	1028	7590	7550	7480	7440	7370	7570	7460	56	2250	500	5250	10	1	11270000	862	4.84	0.84	12	0.07	1581.00	9083.00	9990	20230419	-23.42	6800	20231026	12.50	7670	-0.26	20240216	7050	8.51	20240109	9990	-23.42	20230419	6800	12.50	20231026	0.81	N	036670	500	56 억		268081	N	N	0	N	00	N
81	20240216	090359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	10	2	0.13	804640	107	0.44	7520	7520	7520	9760	5260	7510	7520.00	2.38	0	0	7590	7550	7480	7440	7370	7570	7460	56	2250	500	5250	10	1	11270000	848	4.76	0.83	12	0.00	1581.00	9083.00	9990	20230419	-24.72	6800	20231026	10.59	7520	0.00	20240215	7050	6.67	20240109	9990	-24.72	20230419	6800	10.59	20231026	0.81	N	036670	500	56 억		268081	N	N	0	N	00	N
82	20240215	160402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	40	2	0.54	181342420	24232	95.36	7480	7520	7410	9710	5230	7470	7483.48	2.35	0	2701	7616	7542	7406	7332	7196	7580	7370	56	2240	500	5220	10	1	11270000	846	4.75	0.83	12	0.22	1581.00	9083.00	9990	20230419	-24.82	6800	20231026	10.44	7520	-0.13	20240215	7050	6.52	20240109	9990	-24.82	20230419	6800	10.44	20231026	0.80	N	036670	500	56 억		265198	N	N	0	N	00	N
83	20240215	150404	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	40	2	0.54	169801060	22695	89.31	7480	7520	7410	9710	5230	7470	7481.87	2.35	0	2728	7616	7542	7406	7332	7196	7580	7370	56	2240	500	5220	10	1	11270000	846	4.75	0.83	12	0.20	1581.00	9083.00	9990	20230419	-24.82	6800	20231026	10.44	7520	-0.13	20240215	7050	6.52	20240109	9990	-24.82	20230419	6800	10.44	20231026	0.80	N	036670	500	56 억		265198	N	N	0	N	00	N
84	20240215	140401	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	30	2	0.40	128913130	17205	67.70	7480	7520	7410	9710	5230	7470	7492.77	2.35	0	2585	7616	7542	7406	7332	7196	7580	7370	56	2240	500	5220	10	1	11270000	845	4.74	0.83	12	0.15	1581.00	9083.00	9990	20230419	-24.92	6800	20231026	10.29	7520	-0.27	20240215	7050	6.38	20240109	9990	-24.92	20230419	6800	10.29	20231026	0.80	N	036670	500	56 억		265198	N	N	0	N	00	N
85	20240215	130359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7520	50	2	0.67	92281660	12305	48.42	7480	7520	7410	9710	5230	7470	7499.53	2.35	0	1114	7616	7542	7406	7332	7196	7580	7370	56	2240	500	5220	10	1	11270000	848	4.76	0.83	12	0.11	1581.00	9083.00	9990	20230419	-24.72	6800	20231026	10.59	7520	0.00	20240215	7050	6.67	20240109	9990	-24.72	20230419	6800	10.59	20231026	0.80	N	036670	500	56 억		265198	N	N	0	N	00	N
86	20240215	120402	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	0	3	0.00	76879390	10255	40.35	7480	7520	7410	9710	5230	7470	7496.77	2.35	0	484	7616	7542	7406	7332	7196	7580	7370	56	2240	500	5220	10	1	11270000	842	4.72	0.82	12	0.09	1581.00	9083.00	9990	20230419	-25.23	6800	20231026	9.85	7520	-0.66	20240215	7050	5.96	20240109	9990	-25.23	20230419	6800	9.85	20231026	0.80	N	036670	500	56 억		265198	N	N	0	N	00	N
87	20240215	110400	57	100.00	KOSDAQ		화학	N	N	N	N		N	7510	40	2	0.54	45909270	6127	24.11	7480	7520	7410	9710	5230	7470	7492.94	2.35	0	114	7616	7542	7406	7332	7196	7580	7370	56	2240	500	5220	10	1	11270000	846	4.75	0.83	12	0.05	1581.00	9083.00	9990	20230419	-24.82	6800	20231026	10.44	7520	-0.13	20240215	7050	6.52	20240109	9990	-24.82	20230419	6800	10.44	20231026	0.80	N	036670	500	56 억		265198	N	N	0	N	00	N
88	20240215	100358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	-30	5	-0.40	24036110	3212	12.64	7480	7520	7410	9710	5230	7470	7483.22	2.35	0	13	7616	7542	7406	7332	7196	7580	7370	56	2240	500	5220	10	1	11270000	838	4.71	0.82	12	0.03	1581.00	9083.00	9990	20230419	-25.53	6800	20231026	9.41	7520	-1.06	20240215	7050	5.53	20240109	9990	-25.53	20230419	6800	9.41	20231026	0.80	N	036670	500	56 억		265198	N	N	0	N	00	N
89	20240215	090358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	0	3	0.00	1465730	196	0.77	7480	7480	7470	9710	5230	7470	7478.21	2.35	0	-2	7616	7542	7406	7332	7196	7580	7370	56	2240	500	5220	10	1	11270000	842	4.72	0.82	12	0.00	1581.00	9083.00	9990	20230419	-25.23	6800	20231026	9.85	7480	0.00	20240214	7050	5.96	20240109	9990	-25.23	20230419	6800	9.85	20231026	0.80	N	036670	500	56 억		265198	N	N	0	N	00	N
90	20240214	160357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7470	150	2	2.05	187200380	25279	101.85	7320	7480	7270	9510	5130	7320	7405.29	2.33	0	2654	7513	7416	7353	7256	7193	7385	7225	56	2190	500	5120	10	1	11270000	842	4.72	0.82	12	0.22	1581.00	9083.00	9990	20230419	-25.23	6800	20231026	9.85	7480	-0.13	20240214	7050	5.96	20240109	9990	-25.23	20230419	6800	9.85	20231026	0.70	N	036670	500	56 억		262545	N	N	0	N	00	N
91	20240214	150358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	140	2	1.91	184989800	24983	100.66	7320	7480	7270	9510	5130	7320	7404.63	2.33	0	2685	7513	7416	7353	7256	7193	7385	7225	56	2190	500	5120	10	1	11270000	841	4.72	0.82	12	0.22	1581.00	9083.00	9990	20230419	-25.33	6800	20231026	9.71	7480	-0.27	20240214	7050	5.82	20240109	9990	-25.33	20230419	6800	9.71	20231026	0.70	N	036670	500	56 억		262545	N	N	0	N	00	N
92	20240214	140356	57	100.00	KOSDAQ		화학	N	N	N	N		N	7440	120	2	1.64	163745410	22134	89.18	7320	7480	7270	9510	5130	7320	7397.91	2.33	0	2775	7513	7416	7353	7256	7193	7385	7225	56	2190	500	5120	10	1	11270000	838	4.71	0.82	12	0.20	1581.00	9083.00	9990	20230419	-25.53	6800	20231026	9.41	7480	-0.53	20240214	7050	5.53	20240109	9990	-25.53	20230419	6800	9.41	20231026	0.70	N	036670	500	56 억		262545	N	N	0	N	00	N
93	20240214	130358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	130	2	1.78	142180580	19228	77.47	7320	7480	7270	9510	5130	7320	7394.45	2.33	0	2652	7513	7416	7353	7256	7193	7385	7225	56	2190	500	5120	10	1	11270000	840	4.71	0.82	12	0.17	1581.00	9083.00	9990	20230419	-25.43	6800	20231026	9.56	7480	-0.40	20240214	7050	5.67	20240109	9990	-25.43	20230419	6800	9.56	20231026	0.70	N	036670	500	56 억		262545	N	N	0	N	00	N
94	20240214	120354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	100	2	1.37	123452210	16701	67.29	7320	7480	7270	9510	5130	7320	7391.91	2.33	0	2030	7513	7416	7353	7256	7193	7385	7225	56	2190	500	5120	10	1	11270000	836	4.69	0.82	12	0.15	1581.00	9083.00	9990	20230419	-25.73	6800	20231026	9.12	7480	-0.80	20240214	7050	5.25	20240109	9990	-25.73	20230419	6800	9.12	20231026	0.70	N	036670	500	56 억		262545	N	N	0	N	00	N
95	20240214	110359	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	110	2	1.50	105352360	14259	57.45	7320	7480	7270	9510	5130	7320	7388.48	2.33	0	1932	7513	7416	7353	7256	7193	7385	7225	56	2190	500	5120	10	1	11270000	837	4.70	0.82	12	0.13	1581.00	9083.00	9990	20230419	-25.63	6800	20231026	9.26	7480	-0.67	20240214	7050	5.39	20240109	9990	-25.63	20230419	6800	9.26	20231026	0.70	N	036670	500	56 억		262545	N	N	0	N	00	N
96	20240214	090352	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	0	3	0.00	3455890	474	1.91	7320	7320	7270	9510	5130	7320	7290.91	2.33	0	-20	7513	7416	7353	7256	7193	7385	7225	56	2190	500	5120	10	1	11270000	825	4.63	0.81	12	0.00	1581.00	9083.00	9990	20230419	-26.73	6800	20231026	7.65	7470	-2.01	20240206	7050	3.83	20240109	9990	-26.73	20230419	6800	7.65	20231026	0.70	N	036670	500	56 억		262545	N	N	0	N	00	N
97	20240213	160353	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-90	5	-1.21	182345430	24806	104.00	7450	7450	7290	9630	5190	7410	7350.86	2.30	0	2888	7550	7480	7360	7290	7170	7515	7325	56	2220	500	5180	10	1	11270000	825	4.63	0.81	12	0.22	1581.00	9083.00	9990	20230419	-26.73	6800	20231026	7.65	7470	-2.01	20240206	7050	3.83	20240109	9990	-26.73	20230419	6800	7.65	20231026	0.68	N	036670	500	56 억		259654	N	N	0	N	00	N
98	20240213	150351	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	-90	5	-1.21	174265020	23702	99.38	7450	7450	7290	9630	5190	7410	7352.33	2.30	0	3087	7550	7480	7360	7290	7170	7515	7325	56	2220	500	5180	10	1	11270000	825	4.63	0.81	12	0.21	1581.00	9083.00	9990	20230419	-26.73	6800	20231026	7.65	7470	-2.01	20240206	7050	3.83	20240109	9990	-26.73	20230419	6800	7.65	20231026	0.68	N	036670	500	56 억		259654	N	N	0	N	00	N
99	20240213	140358	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-40	5	-0.54	108992060	14781	61.97	7450	7450	7310	9630	5190	7410	7373.79	2.30	0	1367	7550	7480	7360	7290	7170	7515	7325	56	2220	500	5180	10	1	11270000	831	4.66	0.81	12	0.13	1581.00	9083.00	9990	20230419	-26.23	6800	20231026	8.38	7470	-1.34	20240206	7050	4.54	20240109	9990	-26.23	20230419	6800	8.38	20231026	0.68	N	036670	500	56 억		259654	N	N	0	N	00	N
100	20240213	130354	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-50	5	-0.67	93029980	12608	52.86	7450	7450	7310	9630	5190	7410	7378.65	2.30	0	1290	7550	7480	7360	7290	7170	7515	7325	56	2220	500	5180	10	1	11270000	829	4.66	0.81	12	0.11	1581.00	9083.00	9990	20230419	-26.33	6800	20231026	8.24	7470	-1.47	20240206	7050	4.40	20240109	9990	-26.33	20230419	6800	8.24	20231026	0.68	N	036670	500	56 억		259654	N	N	0	N	00	N
101	20240213	120357	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-50	5	-0.67	87844150	11904	49.91	7450	7450	7310	9630	5190	7410	7379.38	2.30	0	1302	7550	7480	7360	7290	7170	7515	7325	56	2220	500	5180	10	1	11270000	829	4.66	0.81	12	0.11	1581.00	9083.00	9990	20230419	-26.33	6800	20231026	8.24	7470	-1.47	20240206	7050	4.40	20240109	9990	-26.33	20230419	6800	8.24	20231026	0.68	N	036670	500	56 억		259654	N	N	0	N	00	N
102	20240213	110355	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-40	5	-0.54	78488750	10631	44.57	7450	7450	7310	9630	5190	7410	7383.01	2.30	0	1315	7550	7480	7360	7290	7170	7515	7325	56	2220	500	5180	10	1	11270000	831	4.66	0.81	12	0.09	1581.00	9083.00	9990	20230419	-26.23	6800	20231026	8.38	7470	-1.34	20240206	7050	4.54	20240109	9990	-26.23	20230419	6800	8.38	20231026	0.68	N	036670	500	56 억		259654	N	N	0	N	00	N
103	20240213	100324	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-10	5	-0.13	30077640	4080	17.11	7450	7450	7310	9630	5190	7410	7371.97	2.30	0	-66	7550	7480	7360	7290	7170	7515	7325	56	2220	500	5180	10	1	11270000	834	4.68	0.81	12	0.04	1581.00	9083.00	9990	20230419	-25.93	6800	20231026	8.82	7470	-0.94	20240206	7050	4.96	20240109	9990	-25.93	20230419	6800	8.82	20231026	0.68	N	036670	500	56 억		259654	N	N	0	N	00	N