KissMeData/137950/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	160819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	120	2	1.78	502756020	73794	172.43	6760	6930	6700	8780	4740	6760	6812.78	3.15	0	15274	6826	6792	6756	6722	6686	6810	6740	111	2020	500	5000	10	1	22267814	1532	7.51	1.03	12	0.33	916.00	6694.00	9080	20230907	-24.23	6450	20231110	6.67	7780	-11.57	20240110	6660	3.30	20240201	9080	-24.23	20230907	6450	6.67	20231110	5.25	N	137950	500	111 억		702310	N	N	0	N	00	N
3	20240229	150820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6850	90	2	1.33	447068290	65691	153.50	6760	6930	6700	8780	4740	6760	6805.62	3.15	0	11308	6826	6792	6756	6722	6686	6810	6740	111	2020	500	5000	10	1	22267814	1525	7.48	1.02	12	0.30	916.00	6694.00	9080	20230907	-24.56	6450	20231110	6.20	7780	-11.95	20240110	6660	2.85	20240201	9080	-24.56	20230907	6450	6.20	20231110	5.25	N	137950	500	111 억		702310	N	N	0	N	00	N
4	20240229	140821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6860	100	2	1.48	405616390	59629	139.33	6760	6930	6700	8780	4740	6760	6802.33	3.15	0	10454	6826	6792	6756	6722	6686	6810	6740	111	2020	500	5000	10	1	22267814	1528	7.49	1.02	12	0.27	916.00	6694.00	9080	20230907	-24.45	6450	20231110	6.36	7780	-11.83	20240110	6660	3.00	20240201	9080	-24.45	20230907	6450	6.36	20231110	5.25	N	137950	500	111 억		702310	N	N	0	N	00	N
5	20240229	130819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6870	110	2	1.63	382889670	56321	131.60	6760	6930	6700	8780	4740	6760	6798.35	3.15	0	10796	6826	6792	6756	6722	6686	6810	6740	111	2020	500	5000	10	1	22267814	1530	7.50	1.03	12	0.25	916.00	6694.00	9080	20230907	-24.34	6450	20231110	6.51	7780	-11.70	20240110	6660	3.15	20240201	9080	-24.34	20230907	6450	6.51	20231110	5.25	N	137950	500	111 억		702310	N	N	0	N	00	N
6	20240229	120820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	70	2	1.04	258957500	38286	89.46	6760	6830	6700	8780	4740	6760	6763.76	3.15	0	10386	6826	6792	6756	6722	6686	6810	6740	111	2020	500	5000	10	1	22267814	1521	7.46	1.02	12	0.17	916.00	6694.00	9080	20230907	-24.78	6450	20231110	5.89	7780	-12.21	20240110	6660	2.55	20240201	9080	-24.78	20230907	6450	5.89	20231110	5.25	N	137950	500	111 억		702310	N	N	0	N	00	N
7	20240229	110822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6800	40	2	0.59	221676150	32810	76.67	6760	6800	6700	8780	4740	6760	6756.36	3.15	0	8972	6826	6792	6756	6722	6686	6810	6740	111	2020	500	5000	10	1	22267814	1514	7.42	1.02	12	0.15	916.00	6694.00	9080	20230907	-25.11	6450	20231110	5.43	7780	-12.60	20240110	6660	2.10	20240201	9080	-25.11	20230907	6450	5.43	20231110	5.25	N	137950	500	111 억		702310	N	N	0	N	00	N
8	20240229	100822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	0	3	0.00	75007070	11094	25.92	6760	6780	6740	8780	4740	6760	6761.05	3.15	0	1137	6826	6792	6756	6722	6686	6810	6740	111	2020	500	5000	10	1	22267814	1505	7.38	1.01	12	0.05	916.00	6694.00	9080	20230907	-25.55	6450	20231110	4.81	7780	-13.11	20240110	6660	1.50	20240201	9080	-25.55	20230907	6450	4.81	20231110	5.25	N	137950	500	111 억		702310	N	N	0	N	00	N
9	20240229	090819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	0	3	0.00	3055800	452	1.06	6760	6770	6750	8780	4740	6760	6760.62	3.15	0	-203	6826	6792	6756	6722	6686	6810	6740	111	2020	500	5000	10	1	22267814	1505	7.38	1.01	12	0.00	916.00	6694.00	9080	20230907	-25.55	6450	20231110	4.81	7780	-13.11	20240110	6660	1.50	20240201	9080	-25.55	20230907	6450	4.81	20231110	5.25	N	137950	500	111 억		702310	N	N	0	N	00	N
10	20240228	160734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6760	30	2	0.45	289284900	42789	59.30	6720	6790	6720	8740	4720	6730	6760.73	3.10	0	12946	6936	6832	6756	6652	6576	6795	6615	111	2010	500	4980	10	1	22267814	1505	7.38	1.01	12	0.19	916.00	6694.00	9080	20230907	-25.55	6450	20231110	4.81	7780	-13.11	20240110	6660	1.50	20240201	9080	-25.55	20230907	6450	4.81	20231110	5.25	N	137950	500	111 억		689363	N	N	0	N	00	N
11	20240228	150733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	50	2	0.74	268088010	39652	54.95	6720	6790	6720	8740	4720	6730	6761.02	3.10	0	12718	6936	6832	6756	6652	6576	6795	6615	111	2010	500	4980	10	1	22267814	1510	7.40	1.01	12	0.18	916.00	6694.00	9080	20230907	-25.33	6450	20231110	5.12	7780	-12.85	20240110	6660	1.80	20240201	9080	-25.33	20230907	6450	5.12	20231110	5.25	N	137950	500	111 억		689363	N	N	0	N	00	N
12	20240228	140819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6770	40	2	0.59	239733430	35465	49.15	6720	6790	6720	8740	4720	6730	6759.72	3.10	0	11961	6936	6832	6756	6652	6576	6795	6615	111	2010	500	4980	10	1	22267814	1508	7.39	1.01	12	0.16	916.00	6694.00	9080	20230907	-25.44	6450	20231110	4.96	7780	-12.98	20240110	6660	1.65	20240201	9080	-25.44	20230907	6450	4.96	20231110	5.25	N	137950	500	111 억		689363	N	N	0	N	00	N
13	20240228	130820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	50	2	0.74	218101360	32273	44.73	6720	6780	6720	8740	4720	6730	6758.01	3.10	0	11221	6936	6832	6756	6652	6576	6795	6615	111	2010	500	4980	10	1	22267814	1510	7.40	1.01	12	0.14	916.00	6694.00	9080	20230907	-25.33	6450	20231110	5.12	7780	-12.85	20240110	6660	1.80	20240201	9080	-25.33	20230907	6450	5.12	20231110	5.25	N	137950	500	111 억		689363	N	N	0	N	00	N
14	20240228	120822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6770	40	2	0.59	163060250	24137	33.45	6720	6780	6720	8740	4720	6730	6755.61	3.10	0	7307	6936	6832	6756	6652	6576	6795	6615	111	2010	500	4980	10	1	22267814	1508	7.39	1.01	12	0.11	916.00	6694.00	9080	20230907	-25.44	6450	20231110	4.96	7780	-12.98	20240110	6660	1.65	20240201	9080	-25.44	20230907	6450	4.96	20231110	5.25	N	137950	500	111 억		689363	N	N	0	N	00	N
15	20240228	110751	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	50	2	0.74	142706710	21125	29.28	6720	6780	6720	8740	4720	6730	6755.35	3.10	0	4989	6936	6832	6756	6652	6576	6795	6615	111	2010	500	4980	10	1	22267814	1510	7.40	1.01	12	0.09	916.00	6694.00	9080	20230907	-25.33	6450	20231110	5.12	7780	-12.85	20240110	6660	1.80	20240201	9080	-25.33	20230907	6450	5.12	20231110	5.25	N	137950	500	111 억		689363	N	N	0	N	00	N
16	20240228	100818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	10	2	0.15	103495370	15326	21.24	6720	6780	6720	8740	4720	6730	6752.93	3.10	0	2949	6936	6832	6756	6652	6576	6795	6615	111	2010	500	4980	10	1	22267814	1501	7.36	1.01	12	0.07	916.00	6694.00	9080	20230907	-25.77	6450	20231110	4.50	7780	-13.37	20240110	6660	1.20	20240201	9080	-25.77	20230907	6450	4.50	20231110	5.25	N	137950	500	111 억		689363	N	N	0	N	00	N
17	20240228	090822	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	50	2	0.74	21646450	3203	4.44	6720	6780	6720	8740	4720	6730	6758.18	3.10	0	666	6936	6832	6756	6652	6576	6795	6615	111	2010	500	4980	10	1	22267814	1510	7.40	1.01	12	0.01	916.00	6694.00	9080	20230907	-25.33	6450	20231110	5.12	7780	-12.85	20240110	6660	1.80	20240201	9080	-25.33	20230907	6450	5.12	20231110	5.25	N	137950	500	111 억		689363	N	N	0	N	00	N
18	20240227	160820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	-40	5	-0.59	473437430	70412	131.60	6780	6860	6680	8800	4740	6770	6723.82	3.14	0	-8934	6863	6816	6793	6746	6723	6805	6735	111	2030	500	5000	10	1	22267814	1499	7.35	1.01	12	0.32	916.00	6694.00	9080	20230907	-25.88	6450	20231110	4.34	7780	-13.50	20240110	6660	1.05	20240201	9080	-25.88	20230907	6450	4.34	20231110	5.27	N	137950	500	111 억		698297	N	N	10	N	00	N
19	20240227	150821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6720	-50	5	-0.74	450008870	66928	125.09	6780	6860	6680	8800	4740	6770	6723.78	3.14	0	-8492	6863	6816	6793	6746	6723	6805	6735	111	2030	500	5000	10	1	22267814	1496	7.34	1.00	12	0.30	916.00	6694.00	9080	20230907	-25.99	6450	20231110	4.19	7780	-13.62	20240110	6660	0.90	20240201	9080	-25.99	20230907	6450	4.19	20231110	5.27	N	137950	500	111 억		698297	N	N	10	N	00	N
20	20240227	140817	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	-40	5	-0.59	423931720	63042	117.82	6780	6860	6680	8800	4740	6770	6724.59	3.14	0	-7986	6863	6816	6793	6746	6723	6805	6735	111	2030	500	5000	10	1	22267814	1499	7.35	1.01	12	0.28	916.00	6694.00	9080	20230907	-25.88	6450	20231110	4.34	7780	-13.50	20240110	6660	1.05	20240201	9080	-25.88	20230907	6450	4.34	20231110	5.27	N	137950	500	111 억		698297	N	N	10	N	00	N
21	20240227	130739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6730	-40	5	-0.59	360604360	53582	100.14	6780	6860	6690	8800	4740	6770	6729.95	3.14	0	-7505	6863	6816	6793	6746	6723	6805	6735	111	2030	500	5000	10	1	22267814	1499	7.35	1.01	12	0.24	916.00	6694.00	9080	20230907	-25.88	6450	20231110	4.34	7780	-13.50	20240110	6660	1.05	20240201	9080	-25.88	20230907	6450	4.34	20231110	5.27	N	137950	500	111 억		698297	N	N	10	N	00	N
22	20240227	120821	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	-30	5	-0.44	252001540	37389	69.88	6780	6860	6710	8800	4740	6770	6739.99	3.14	0	-6010	6863	6816	6793	6746	6723	6805	6735	111	2030	500	5000	10	1	22267814	1501	7.36	1.01	12	0.17	916.00	6694.00	9080	20230907	-25.77	6450	20231110	4.50	7780	-13.37	20240110	6660	1.20	20240201	9080	-25.77	20230907	6450	4.50	20231110	5.27	N	137950	500	111 억		698297	N	N	10	N	00	N
23	20240227	110820	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	10	2	0.15	184457110	27340	51.10	6780	6860	6710	8800	4740	6770	6746.79	3.14	0	-5122	6863	6816	6793	6746	6723	6805	6735	111	2030	500	5000	10	1	22267814	1510	7.40	1.01	12	0.12	916.00	6694.00	9080	20230907	-25.33	6450	20231110	5.12	7780	-12.85	20240110	6660	1.80	20240201	9080	-25.33	20230907	6450	5.12	20231110	5.27	N	137950	500	111 억		698297	N	N	10	N	00	N
24	20240227	100815	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6750	-20	5	-0.30	162400040	24081	45.01	6780	6860	6710	8800	4740	6770	6743.91	3.14	0	-4383	6863	6816	6793	6746	6723	6805	6735	111	2030	500	5000	10	1	22267814	1503	7.37	1.01	12	0.11	916.00	6694.00	9080	20230907	-25.66	6450	20231110	4.65	7780	-13.24	20240110	6660	1.35	20240201	9080	-25.66	20230907	6450	4.65	20231110	5.27	N	137950	500	111 억		698297	N	N	10	N	00	N
25	20240227	090819	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6740	-30	5	-0.44	15022300	2224	4.16	6780	6860	6710	8800	4740	6770	6754.63	3.14	0	-279	6863	6816	6793	6746	6723	6805	6735	111	2030	500	5000	10	1	22267814	1501	7.36	1.01	12	0.01	916.00	6694.00	9080	20230907	-25.77	6450	20231110	4.50	7780	-13.37	20240110	6660	1.20	20240201	9080	-25.77	20230907	6450	4.50	20231110	5.27	N	137950	500	111 억		698297	N	N	10	N	00	N
26	20240226	160818	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6770	-50	5	-0.73	360735700	53131	66.06	6820	6840	6770	8860	4780	6820	6789.55	3.14	0	-1486	7073	6946	6873	6746	6673	6910	6710	111	2040	500	5040	10	1	22267814	1508	7.39	1.01	12	0.24	916.00	6694.00	9080	20230907	-25.44	6450	20231110	4.96	7780	-12.98	20240110	6660	1.65	20240201	9080	-25.44	20230907	6450	4.96	20231110	5.24	N	137950	500	111 억		699784	N	N	10	N	00	N
27	20240226	150811	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	-40	5	-0.59	322677850	47512	59.07	6820	6840	6770	8860	4780	6820	6791.50	3.14	0	-1399	7073	6946	6873	6746	6673	6910	6710	111	2040	500	5040	10	1	22267814	1510	7.40	1.01	12	0.21	916.00	6694.00	9080	20230907	-25.33	6450	20231110	5.12	7780	-12.85	20240110	6660	1.80	20240201	9080	-25.33	20230907	6450	5.12	20231110	5.24	N	137950	500	111 억		699784	N	N	15	N	00	N
28	20240226	140814	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6810	-10	5	-0.15	259585970	38220	47.52	6820	6840	6770	8860	4780	6820	6791.89	3.14	0	-2623	7073	6946	6873	6746	6673	6910	6710	111	2040	500	5040	10	1	22267814	1516	7.43	1.02	12	0.17	916.00	6694.00	9080	20230907	-25.00	6450	20231110	5.58	7780	-12.47	20240110	6660	2.25	20240201	9080	-25.00	20230907	6450	5.58	20231110	5.24	N	137950	500	111 억		699784	N	N	15	N	00	N
29	20240226	130809	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	-30	5	-0.44	243858500	35905	44.64	6820	6840	6770	8860	4780	6820	6791.77	3.14	0	-2614	7073	6946	6873	6746	6673	6910	6710	111	2040	500	5040	10	1	22267814	1512	7.41	1.01	12	0.16	916.00	6694.00	9080	20230907	-25.22	6450	20231110	5.27	7780	-12.72	20240110	6660	1.95	20240201	9080	-25.22	20230907	6450	5.27	20231110	5.24	N	137950	500	111 억		699784	N	N	15	N	00	N
30	20240226	120808	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6810	-10	5	-0.15	223256350	32873	40.87	6820	6840	6770	8860	4780	6820	6791.48	3.14	0	-2366	7073	6946	6873	6746	6673	6910	6710	111	2040	500	5040	10	1	22267814	1516	7.43	1.02	12	0.15	916.00	6694.00	9080	20230907	-25.00	6450	20231110	5.58	7780	-12.47	20240110	6660	2.25	20240201	9080	-25.00	20230907	6450	5.58	20231110	5.24	N	137950	500	111 억		699784	N	N	15	N	00	N
31	20240226	110807	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6780	-40	5	-0.59	163554010	24081	29.94	6820	6840	6770	8860	4780	6820	6791.83	3.14	0	-3445	7073	6946	6873	6746	6673	6910	6710	111	2040	500	5040	10	1	22267814	1510	7.40	1.01	12	0.11	916.00	6694.00	9080	20230907	-25.33	6450	20231110	5.12	7780	-12.85	20240110	6660	1.80	20240201	9080	-25.33	20230907	6450	5.12	20231110	5.24	N	137950	500	111 억		699784	N	N	15	N	00	N
32	20240226	100805	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6790	-30	5	-0.44	91983150	13522	16.81	6820	6840	6780	8860	4780	6820	6802.48	3.14	0	-403	7073	6946	6873	6746	6673	6910	6710	111	2040	500	5040	10	1	22267814	1512	7.41	1.01	12	0.06	916.00	6694.00	9080	20230907	-25.22	6450	20231110	5.27	7780	-12.72	20240110	6660	1.95	20240201	9080	-25.22	20230907	6450	5.27	20231110	5.24	N	137950	500	111 억		699784	N	N	15	N	00	N
33	20240226	090804	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	0	3	0.00	16109370	2368	2.94	6820	6820	6780	8860	4780	6820	6802.94	3.14	0	-1391	7073	6946	6873	6746	6673	6910	6710	111	2040	500	5040	10	1	22267814	1519	7.45	1.02	12	0.01	916.00	6694.00	9080	20230907	-24.89	6450	20231110	5.74	7780	-12.34	20240110	6660	2.40	20240201	9080	-24.89	20230907	6450	5.74	20231110	5.24	N	137950	500	111 억		699784	N	N	15	N	00	N
34	20240223	160806	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	-130	5	-1.87	550463400	80356	148.12	6950	7000	6800	9030	4870	6950	6850.31	3.21	0	-13737	7096	7022	6966	6892	6836	6995	6865	111	2080	500	5140	10	1	22267814	1519	7.45	1.02	12	0.36	916.00	6694.00	9080	20230907	-24.89	6450	20231110	5.74	7780	-12.34	20240110	6660	2.40	20240201	9080	-24.89	20230907	6450	5.74	20231110	5.28	N	137950	500	111 억		714011	N	N	15	N	00	N
35	20240223	150801	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6840	-110	5	-1.58	519584840	75831	139.78	6950	7000	6800	9030	4870	6950	6851.88	3.21	0	-13507	7096	7022	6966	6892	6836	6995	6865	111	2080	500	5140	10	1	22267814	1523	7.47	1.02	12	0.34	916.00	6694.00	9080	20230907	-24.67	6450	20231110	6.05	7780	-12.08	20240110	6660	2.70	20240201	9080	-24.67	20230907	6450	6.05	20231110	5.28	N	137950	500	111 억		714011	N	N	0	N	00	N
36	20240223	140802	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6820	-130	5	-1.87	466649160	68059	125.46	6950	7000	6800	9030	4870	6950	6856.54	3.21	0	-15040	7096	7022	6966	6892	6836	6995	6865	111	2080	500	5140	10	1	22267814	1519	7.45	1.02	12	0.31	916.00	6694.00	9080	20230907	-24.89	6450	20231110	5.74	7780	-12.34	20240110	6660	2.40	20240201	9080	-24.89	20230907	6450	5.74	20231110	5.28	N	137950	500	111 억		714011	N	N	0	N	00	N
37	20240223	130758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6830	-120	5	-1.73	368680340	53676	98.94	6950	7000	6810	9030	4870	6950	6868.63	3.21	0	-13517	7096	7022	6966	6892	6836	6995	6865	111	2080	500	5140	10	1	22267814	1521	7.46	1.02	12	0.24	916.00	6694.00	9080	20230907	-24.78	6450	20231110	5.89	7780	-12.21	20240110	6660	2.55	20240201	9080	-24.78	20230907	6450	5.89	20231110	5.28	N	137950	500	111 억		714011	N	N	0	N	00	N
38	20240223	120800	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6860	-90	5	-1.29	263358940	38262	70.53	6950	7000	6850	9030	4870	6950	6883.04	3.21	0	-8309	7096	7022	6966	6892	6836	6995	6865	111	2080	500	5140	10	1	22267814	1528	7.49	1.02	12	0.17	916.00	6694.00	9080	20230907	-24.45	6450	20231110	6.36	7780	-11.83	20240110	6660	3.00	20240201	9080	-24.45	20230907	6450	6.36	20231110	5.28	N	137950	500	111 억		714011	N	N	0	N	00	N
39	20240223	110753	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6880	-70	5	-1.01	165527200	24003	44.25	6950	7000	6870	9030	4870	6950	6896.10	3.21	0	-7965	7096	7022	6966	6892	6836	6995	6865	111	2080	500	5140	10	1	22267814	1532	7.51	1.03	12	0.11	916.00	6694.00	9080	20230907	-24.23	6450	20231110	6.67	7780	-11.57	20240110	6660	3.30	20240201	9080	-24.23	20230907	6450	6.67	20231110	5.28	N	137950	500	111 억		714011	N	N	0	N	00	N
40	20240223	100756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6890	-60	5	-0.86	98695180	14288	26.34	6950	7000	6870	9030	4870	6950	6907.56	3.21	0	-4258	7096	7022	6966	6892	6836	6995	6865	111	2080	500	5140	10	1	22267814	1534	7.52	1.03	12	0.06	916.00	6694.00	9080	20230907	-24.12	6450	20231110	6.82	7780	-11.44	20240110	6660	3.45	20240201	9080	-24.12	20230907	6450	6.82	20231110	5.28	N	137950	500	111 억		714011	N	N	0	N	00	N
41	20240223	090758	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6920	-30	5	-0.43	28313060	4081	7.52	6950	7000	6910	9030	4870	6950	6937.78	3.21	0	-1726	7096	7022	6966	6892	6836	6995	6865	111	2080	500	5140	10	1	22267814	1541	7.55	1.03	12	0.02	916.00	6694.00	9080	20230907	-23.79	6450	20231110	7.29	7780	-11.05	20240110	6660	3.90	20240201	9080	-23.79	20230907	6450	7.29	20231110	5.28	N	137950	500	111 억		714011	N	N	0	N	00	N
42	20240222	160749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	0	3	0.00	374998720	53939	122.13	6960	7040	6910	9030	4870	6950	6952.28	3.24	0	-6886	7023	6986	6943	6906	6863	7005	6925	111	2080	500	5140	10	1	22267814	1548	7.59	1.04	12	0.24	916.00	6694.00	9080	20230907	-23.46	6450	20231110	7.75	7780	-10.67	20240110	6660	4.35	20240201	9080	-23.46	20230907	6450	7.75	20231110	5.29	N	137950	500	111 억		720887	N	N	0	N	00	N
43	20240222	150757	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6970	20	2	0.29	313438100	45054	102.01	6960	7040	6910	9030	4870	6950	6956.94	3.24	0	-7394	7023	6986	6943	6906	6863	7005	6925	111	2080	500	5140	10	1	22267814	1552	7.61	1.04	12	0.20	916.00	6694.00	9080	20230907	-23.24	6450	20231110	8.06	7780	-10.41	20240110	6660	4.65	20240201	9080	-23.24	20230907	6450	8.06	20231110	5.29	N	137950	500	111 억		720887	N	N	0	N	00	N
44	20240222	140754	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6980	30	2	0.43	288534500	41476	93.91	6960	7040	6910	9030	4870	6950	6956.66	3.24	0	-7397	7023	6986	6943	6906	6863	7005	6925	111	2080	500	5140	10	1	22267814	1554	7.62	1.04	12	0.19	916.00	6694.00	9080	20230907	-23.13	6450	20231110	8.22	7780	-10.28	20240110	6660	4.80	20240201	9080	-23.13	20230907	6450	8.22	20231110	5.29	N	137950	500	111 억		720887	N	N	0	N	00	N
45	20240222	130742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7020	70	2	1.01	263659590	37907	85.83	6960	7040	6910	9030	4870	6950	6955.43	3.24	0	-7235	7023	6986	6943	6906	6863	7005	6925	111	2080	500	5140	10	1	22267814	1563	7.66	1.05	12	0.17	916.00	6694.00	9080	20230907	-22.69	6450	20231110	8.84	7780	-9.77	20240110	6660	5.41	20240201	9080	-22.69	20230907	6450	8.84	20231110	5.29	N	137950	500	111 억		720887	N	N	0	N	00	N
46	20240222	120752	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6920	-30	5	-0.43	116923430	16892	38.25	6960	6970	6910	9030	4870	6950	6921.82	3.24	0	-5923	7023	6986	6943	6906	6863	7005	6925	111	2080	500	5140	10	1	22267814	1541	7.55	1.03	12	0.08	916.00	6694.00	9080	20230907	-23.79	6450	20231110	7.29	7780	-11.05	20240110	6660	3.90	20240201	9080	-23.79	20230907	6450	7.29	20231110	5.29	N	137950	500	111 억		720887	N	N	0	N	00	N
47	20240222	110749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	-20	5	-0.29	83721540	12093	27.38	6960	6970	6910	9030	4870	6950	6923.14	3.24	0	-3032	7023	6986	6943	6906	6863	7005	6925	111	2080	500	5140	10	1	22267814	1543	7.57	1.04	12	0.05	916.00	6694.00	9080	20230907	-23.68	6450	20231110	7.44	7780	-10.93	20240110	6660	4.05	20240201	9080	-23.68	20230907	6450	7.44	20231110	5.29	N	137950	500	111 억		720887	N	N	0	N	00	N
48	20240222	100741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6920	-30	5	-0.43	43373610	6261	14.18	6960	6970	6910	9030	4870	6950	6927.59	3.24	0	-2336	7023	6986	6943	6906	6863	7005	6925	111	2080	500	5140	10	1	22267814	1541	7.55	1.03	12	0.03	916.00	6694.00	9080	20230907	-23.79	6450	20231110	7.29	7780	-11.05	20240110	6660	3.90	20240201	9080	-23.79	20230907	6450	7.29	20231110	5.29	N	137950	500	111 억		720887	N	N	0	N	00	N
49	20240222	090756	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6940	-10	5	-0.14	9919250	1430	3.24	6960	6970	6910	9030	4870	6950	6936.54	3.24	0	-193	7023	6986	6943	6906	6863	7005	6925	111	2080	500	5140	10	1	22267814	1545	7.58	1.04	12	0.01	916.00	6694.00	9080	20230907	-23.57	6450	20231110	7.60	7780	-10.80	20240110	6660	4.20	20240201	9080	-23.57	20230907	6450	7.60	20231110	5.29	N	137950	500	111 억		720887	N	N	0	N	00	N
50	20240221	160749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	20	2	0.29	305639450	44110	86.84	6930	6980	6900	9000	4860	6930	6928.98	3.23	0	930	7090	7010	6960	6880	6830	6985	6855	111	2070	500	5120	10	1	22267814	1548	7.59	1.04	12	0.20	916.00	6694.00	9080	20230907	-23.46	6450	20231110	7.75	7780	-10.67	20240110	6660	4.35	20240201	9080	-23.46	20230907	6450	7.75	20231110	5.30	N	137950	500	111 억		719977	N	N	0	N	00	N
51	20240221	150742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	20	2	0.29	300392200	43355	85.36	6930	6980	6900	9000	4860	6930	6928.66	3.23	0	607	7090	7010	6960	6880	6830	6985	6855	111	2070	500	5120	10	1	22267814	1548	7.59	1.04	12	0.19	916.00	6694.00	9080	20230907	-23.46	6450	20231110	7.75	7780	-10.67	20240110	6660	4.35	20240201	9080	-23.46	20230907	6450	7.75	20231110	5.30	N	137950	500	111 억		719977	N	N	0	N	00	N
52	20240221	140742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6970	40	2	0.58	206075060	29740	58.55	6930	6980	6900	9000	4860	6930	6929.22	3.23	0	-3094	7090	7010	6960	6880	6830	6985	6855	111	2070	500	5120	10	1	22267814	1552	7.61	1.04	12	0.13	916.00	6694.00	9080	20230907	-23.24	6450	20231110	8.06	7780	-10.41	20240110	6660	4.65	20240201	9080	-23.24	20230907	6450	8.06	20231110	5.30	N	137950	500	111 억		719977	N	N	0	N	00	N
53	20240221	130741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	0	3	0.00	134843230	19493	38.38	6930	6980	6900	9000	4860	6930	6917.52	3.23	0	-3413	7090	7010	6960	6880	6830	6985	6855	111	2070	500	5120	10	1	22267814	1543	7.57	1.04	12	0.09	916.00	6694.00	9080	20230907	-23.68	6450	20231110	7.44	7780	-10.93	20240110	6660	4.05	20240201	9080	-23.68	20230907	6450	7.44	20231110	5.30	N	137950	500	111 억		719977	N	N	0	N	00	N
54	20240221	120741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	0	3	0.00	108631510	15702	30.91	6930	6980	6900	9000	4860	6930	6918.32	3.23	0	-3650	7090	7010	6960	6880	6830	6985	6855	111	2070	500	5120	10	1	22267814	1543	7.57	1.04	12	0.07	916.00	6694.00	9080	20230907	-23.68	6450	20231110	7.44	7780	-10.93	20240110	6660	4.05	20240201	9080	-23.68	20230907	6450	7.44	20231110	5.30	N	137950	500	111 억		719977	N	N	0	N	00	N
55	20240221	110749	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	20	2	0.29	81709950	11819	23.27	6930	6980	6900	9000	4860	6930	6913.44	3.23	0	-3043	7090	7010	6960	6880	6830	6985	6855	111	2070	500	5120	10	1	22267814	1548	7.59	1.04	12	0.05	916.00	6694.00	9080	20230907	-23.46	6450	20231110	7.75	7780	-10.67	20240110	6660	4.35	20240201	9080	-23.46	20230907	6450	7.75	20231110	5.30	N	137950	500	111 억		719977	N	N	0	N	00	N
56	20240221	100742	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6920	-10	5	-0.14	60501420	8757	17.24	6930	6980	6900	9000	4860	6930	6908.92	3.23	0	-2041	7090	7010	6960	6880	6830	6985	6855	111	2070	500	5120	10	1	22267814	1541	7.55	1.03	12	0.04	916.00	6694.00	9080	20230907	-23.79	6450	20231110	7.29	7780	-11.05	20240110	6660	3.90	20240201	9080	-23.79	20230907	6450	7.29	20231110	5.30	N	137950	500	111 억		719977	N	N	0	N	00	N
57	20240221	090740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6920	-10	5	-0.14	14998140	2169	4.27	6930	6980	6900	9000	4860	6930	6914.76	3.23	0	-1582	7090	7010	6960	6880	6830	6985	6855	111	2070	500	5120	10	1	22267814	1541	7.55	1.03	12	0.01	916.00	6694.00	9080	20230907	-23.79	6450	20231110	7.29	7780	-11.05	20240110	6660	3.90	20240201	9080	-23.79	20230907	6450	7.29	20231110	5.30	N	137950	500	111 억		719977	N	N	0	N	00	N
58	20240220	160734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	-60	5	-0.86	352594770	50782	79.34	6960	7040	6910	9080	4900	6990	6943.42	3.27	0	-8866	7110	7050	7020	6960	6930	7035	6945	111	2090	500	5170	10	1	22267814	1543	7.57	1.04	12	0.23	916.00	6694.00	9080	20230907	-23.68	6450	20231110	7.44	7780	-10.93	20240110	6660	4.05	20240201	9080	-23.68	20230907	6450	7.44	20231110	5.25	N	137950	500	111 억		729032	N	N	0	N	00	N
59	20240220	150737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	-40	5	-0.57	327149400	47111	73.61	6960	7040	6910	9080	4900	6990	6944.23	3.27	0	-7462	7110	7050	7020	6960	6930	7035	6945	111	2090	500	5170	10	1	22267814	1548	7.59	1.04	12	0.21	916.00	6694.00	9080	20230907	-23.46	6450	20231110	7.75	7780	-10.67	20240110	6660	4.35	20240201	9080	-23.46	20230907	6450	7.75	20231110	5.25	N	137950	500	111 억		729032	N	N	0	N	00	N
60	20240220	140734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	-60	5	-0.86	290337140	41802	65.31	6960	7040	6910	9080	4900	6990	6945.53	3.27	0	-5323	7110	7050	7020	6960	6930	7035	6945	111	2090	500	5170	10	1	22267814	1543	7.57	1.04	12	0.19	916.00	6694.00	9080	20230907	-23.68	6450	20231110	7.44	7780	-10.93	20240110	6660	4.05	20240201	9080	-23.68	20230907	6450	7.44	20231110	5.25	N	137950	500	111 억		729032	N	N	0	N	00	N
61	20240220	130737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6940	-50	5	-0.72	241160300	34717	54.24	6960	7040	6910	9080	4900	6990	6946.46	3.27	0	-4537	7110	7050	7020	6960	6930	7035	6945	111	2090	500	5170	10	1	22267814	1545	7.58	1.04	12	0.16	916.00	6694.00	9080	20230907	-23.57	6450	20231110	7.60	7780	-10.80	20240110	6660	4.20	20240201	9080	-23.57	20230907	6450	7.60	20231110	5.25	N	137950	500	111 억		729032	N	N	0	N	00	N
62	20240220	120733	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	-60	5	-0.86	199055360	28636	44.74	6960	7040	6910	9080	4900	6990	6951.23	3.27	0	-3733	7110	7050	7020	6960	6930	7035	6945	111	2090	500	5170	10	1	22267814	1543	7.57	1.04	12	0.13	916.00	6694.00	9080	20230907	-23.68	6450	20231110	7.44	7780	-10.93	20240110	6660	4.05	20240201	9080	-23.68	20230907	6450	7.44	20231110	5.25	N	137950	500	111 억		729032	N	N	0	N	00	N
63	20240220	110734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	-40	5	-0.57	127434600	18287	28.57	6960	7040	6940	9080	4900	6990	6968.59	3.27	0	-3273	7110	7050	7020	6960	6930	7035	6945	111	2090	500	5170	10	1	22267814	1548	7.59	1.04	12	0.08	916.00	6694.00	9080	20230907	-23.46	6450	20231110	7.75	7780	-10.67	20240110	6660	4.35	20240201	9080	-23.46	20230907	6450	7.75	20231110	5.25	N	137950	500	111 억		729032	N	N	0	N	00	N
64	20240220	100725	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7000	10	2	0.14	56830060	8145	12.73	6960	7040	6940	9080	4900	6990	6977.29	3.27	0	-1061	7110	7050	7020	6960	6930	7035	6945	111	2090	500	5170	10	1	22267814	1559	7.64	1.05	12	0.04	916.00	6694.00	9080	20230907	-22.91	6450	20231110	8.53	7780	-10.03	20240110	6660	5.11	20240201	9080	-22.91	20230907	6450	8.53	20231110	5.25	N	137950	500	111 억		729032	N	N	0	N	00	N
65	20240220	090741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7020	30	2	0.43	8483200	1215	1.90	6960	7040	6960	9080	4900	6990	6982.06	3.27	0	31	7110	7050	7020	6960	6930	7035	6945	111	2090	500	5170	10	1	22267814	1563	7.66	1.05	12	0.01	916.00	6694.00	9080	20230907	-22.69	6450	20231110	8.84	7780	-9.77	20240110	6660	5.41	20240201	9080	-22.69	20230907	6450	8.84	20231110	5.25	N	137950	500	111 억		729032	N	N	0	N	00	N
66	20240219	160735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6990	-50	5	-0.71	446629600	63554	67.38	7080	7080	6990	9150	4930	7040	7027.56	3.32	0	-10423	7126	7082	7006	6962	6886	7105	6985	111	2110	500	5200	10	1	22267814	1557	7.63	1.04	12	0.29	916.00	6694.00	9080	20230907	-23.02	6450	20231110	8.37	7780	-10.15	20240110	6660	4.95	20240201	9080	-23.02	20230907	6450	8.37	20231110	5.27	N	137950	500	111 억		739442	N	N	5	N	00	N
67	20240219	150740	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7020	-20	5	-0.28	419764060	59712	63.31	7080	7080	6990	9150	4930	7040	7029.81	3.32	0	-9705	7126	7082	7006	6962	6886	7105	6985	111	2110	500	5200	10	1	22267814	1563	7.66	1.05	12	0.27	916.00	6694.00	9080	20230907	-22.69	6450	20231110	8.84	7780	-9.77	20240110	6660	5.41	20240201	9080	-22.69	20230907	6450	8.84	20231110	5.27	N	137950	500	111 억		739442	N	N	5	N	00	N
68	20240219	140739	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7020	-20	5	-0.28	357737820	50848	53.91	7080	7080	7000	9150	4930	7040	7035.44	3.32	0	-9537	7126	7082	7006	6962	6886	7105	6985	111	2110	500	5200	10	1	22267814	1563	7.66	1.05	12	0.23	916.00	6694.00	9080	20230907	-22.69	6450	20231110	8.84	7780	-9.77	20240110	6660	5.41	20240201	9080	-22.69	20230907	6450	8.84	20231110	5.27	N	137950	500	111 억		739442	N	N	5	N	00	N
69	20240219	130738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7030	-10	5	-0.14	269205950	38219	40.52	7080	7080	7010	9150	4930	7040	7043.77	3.32	0	-9840	7126	7082	7006	6962	6886	7105	6985	111	2110	500	5200	10	1	22267814	1565	7.67	1.05	12	0.17	916.00	6694.00	9080	20230907	-22.58	6450	20231110	8.99	7780	-9.64	20240110	6660	5.56	20240201	9080	-22.58	20230907	6450	8.99	20231110	5.27	N	137950	500	111 억		739442	N	N	5	N	00	N
70	20240219	120738	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7050	10	2	0.14	243153780	34514	36.59	7080	7080	7010	9150	4930	7040	7045.08	3.32	0	-9349	7126	7082	7006	6962	6886	7105	6985	111	2110	500	5200	10	1	22267814	1570	7.70	1.05	12	0.15	916.00	6694.00	9080	20230907	-22.36	6450	20231110	9.30	7780	-9.38	20240110	6660	5.86	20240201	9080	-22.36	20230907	6450	9.30	20231110	5.27	N	137950	500	111 억		739442	N	N	5	N	00	N
71	20240219	110736	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7050	10	2	0.14	212105050	30099	31.91	7080	7080	7010	9150	4930	7040	7046.91	3.32	0	-7768	7126	7082	7006	6962	6886	7105	6985	111	2110	500	5200	10	1	22267814	1570	7.70	1.05	12	0.14	916.00	6694.00	9080	20230907	-22.36	6450	20231110	9.30	7780	-9.38	20240110	6660	5.86	20240201	9080	-22.36	20230907	6450	9.30	20231110	5.27	N	137950	500	111 억		739442	N	N	5	N	00	N
72	20240219	100731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7060	20	2	0.28	129349740	18350	19.45	7080	7080	7010	9150	4930	7040	7049.03	3.32	0	-2426	7126	7082	7006	6962	6886	7105	6985	111	2110	500	5200	10	1	22267814	1572	7.71	1.05	12	0.08	916.00	6694.00	9080	20230907	-22.25	6450	20231110	9.46	7780	-9.25	20240110	6660	6.01	20240201	9080	-22.25	20230907	6450	9.46	20231110	5.27	N	137950	500	111 억		739442	N	N	5	N	00	N
73	20240219	090731	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7060	20	2	0.28	5100020	724	0.77	7080	7080	7010	9150	4930	7040	7044.23	3.32	0	-144	7126	7082	7006	6962	6886	7105	6985	111	2110	500	5200	10	1	22267814	1572	7.71	1.05	12	0.00	916.00	6694.00	9080	20230907	-22.25	6450	20231110	9.46	7780	-9.25	20240110	6660	6.01	20240201	9080	-22.25	20230907	6450	9.46	20231110	5.27	N	137950	500	111 억		739442	N	N	5	N	00	N
74	20240216	160728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	70	2	1.00	659864620	94254	272.16	6970	7050	6930	9060	4880	6970	7000.86	3.17	0	32921	7056	7012	6956	6912	6856	6985	6885	111	2090	500	5150	10	1	22267814	1568	7.69	1.05	12	0.42	916.00	6694.00	9080	20230907	-22.47	6450	20231110	9.15	7780	-9.51	20240110	6660	5.71	20240201	9080	-22.47	20230907	6450	9.15	20231110	5.27	N	137950	500	111 억		706521	N	N	5	N	00	N
75	20240216	150735	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7030	60	2	0.86	588409060	84109	242.86	6970	7050	6930	9060	4880	6970	6995.79	3.17	0	27030	7056	7012	6956	6912	6856	6985	6885	111	2090	500	5150	10	1	22267814	1565	7.67	1.05	12	0.38	916.00	6694.00	9080	20230907	-22.58	6450	20231110	8.99	7780	-9.64	20240110	6660	5.56	20240201	9080	-22.58	20230907	6450	8.99	20231110	5.27	N	137950	500	111 억		706521	N	N	0	N	00	N
76	20240216	140737	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	70	2	1.00	553198310	79102	228.41	6970	7050	6930	9060	4880	6970	6993.48	3.17	0	24358	7056	7012	6956	6912	6856	6985	6885	111	2090	500	5150	10	1	22267814	1568	7.69	1.05	12	0.36	916.00	6694.00	9080	20230907	-22.47	6450	20231110	9.15	7780	-9.51	20240110	6660	5.71	20240201	9080	-22.47	20230907	6450	9.15	20231110	5.27	N	137950	500	111 억		706521	N	N	0	N	00	N
77	20240216	130728	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7040	70	2	1.00	436460360	62499	180.47	6970	7050	6930	9060	4880	6970	6983.48	3.17	0	19405	7056	7012	6956	6912	6856	6985	6885	111	2090	500	5150	10	1	22267814	1568	7.69	1.05	12	0.28	916.00	6694.00	9080	20230907	-22.47	6450	20231110	9.15	7780	-9.51	20240110	6660	5.71	20240201	9080	-22.47	20230907	6450	9.15	20231110	5.27	N	137950	500	111 억		706521	N	N	0	N	00	N
78	20240216	120732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7010	40	2	0.57	346059750	49619	143.28	6970	7040	6930	9060	4880	6970	6974.34	3.17	0	15074	7056	7012	6956	6912	6856	6985	6885	111	2090	500	5150	10	1	22267814	1561	7.65	1.05	12	0.22	916.00	6694.00	9080	20230907	-22.80	6450	20231110	8.68	7780	-9.90	20240110	6660	5.26	20240201	9080	-22.80	20230907	6450	8.68	20231110	5.27	N	137950	500	111 억		706521	N	N	0	N	00	N
79	20240216	110741	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	7020	50	2	0.72	279672440	40163	115.97	6970	7020	6930	9060	4880	6970	6963.44	3.17	0	12823	7056	7012	6956	6912	6856	6985	6885	111	2090	500	5150	10	1	22267814	1563	7.66	1.05	12	0.18	916.00	6694.00	9080	20230907	-22.69	6450	20231110	8.84	7780	-9.77	20240110	6660	5.41	20240201	9080	-22.69	20230907	6450	8.84	20231110	5.27	N	137950	500	111 억		706521	N	N	0	N	00	N
80	20240216	100734	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6960	-10	5	-0.14	147920710	21285	61.46	6970	7000	6930	9060	4880	6970	6949.53	3.17	0	822	7056	7012	6956	6912	6856	6985	6885	111	2090	500	5150	10	1	22267814	1550	7.60	1.04	12	0.10	916.00	6694.00	9080	20230907	-23.35	6450	20231110	7.91	7780	-10.54	20240110	6660	4.50	20240201	9080	-23.35	20230907	6450	7.91	20231110	5.27	N	137950	500	111 억		706521	N	N	0	N	00	N
81	20240216	090726	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6980	10	2	0.14	37487340	5400	15.59	6970	6980	6930	9060	4880	6970	6942.10	3.17	0	326	7056	7012	6956	6912	6856	6985	6885	111	2090	500	5150	10	1	22267814	1554	7.62	1.04	12	0.02	916.00	6694.00	9080	20230907	-23.13	6450	20231110	8.22	7780	-10.28	20240110	6660	4.80	20240201	9080	-23.13	20230907	6450	8.22	20231110	5.27	N	137950	500	111 억		706521	N	N	0	N	00	N
82	20240215	160727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6970	10	2	0.14	238491240	34328	59.63	6990	7000	6900	9040	4880	6960	6947.37	3.19	0	-3264	7093	7026	6933	6866	6773	7060	6900	111	2080	500	5150	10	1	22267814	1552	7.61	1.04	12	0.15	916.00	6694.00	9080	20230907	-23.24	6450	20231110	8.06	7780	-10.41	20240110	6660	4.65	20240201	9080	-23.24	20230907	6450	8.06	20231110	5.23	N	137950	500	111 억		709786	N	N	39	N	00	N
83	20240215	150732	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6970	10	2	0.14	220812150	31791	55.23	6990	7000	6900	9040	4880	6960	6945.74	3.19	0	-3616	7093	7026	6933	6866	6773	7060	6900	111	2080	500	5150	10	1	22267814	1552	7.61	1.04	12	0.14	916.00	6694.00	9080	20230907	-23.24	6450	20231110	8.06	7780	-10.41	20240110	6660	4.65	20240201	9080	-23.24	20230907	6450	8.06	20231110	5.23	N	137950	500	111 억		709786	N	N	39	N	00	N
84	20240215	140727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6960	0	3	0.00	189824640	27340	47.49	6990	7000	6900	9040	4880	6960	6943.11	3.19	0	-3751	7093	7026	6933	6866	6773	7060	6900	111	2080	500	5150	10	1	22267814	1550	7.60	1.04	12	0.12	916.00	6694.00	9080	20230907	-23.35	6450	20231110	7.91	7780	-10.54	20240110	6660	4.50	20240201	9080	-23.35	20230907	6450	7.91	20231110	5.23	N	137950	500	111 억		709786	N	N	39	N	00	N
85	20240215	130716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6940	-20	5	-0.29	165235990	23802	41.35	6990	7000	6900	9040	4880	6960	6942.11	3.19	0	-2834	7093	7026	6933	6866	6773	7060	6900	111	2080	500	5150	10	1	22267814	1545	7.58	1.04	12	0.11	916.00	6694.00	9080	20230907	-23.57	6450	20231110	7.60	7780	-10.80	20240110	6660	4.20	20240201	9080	-23.57	20230907	6450	7.60	20231110	5.23	N	137950	500	111 억		709786	N	N	39	N	00	N
86	20240215	120727	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6940	-20	5	-0.29	150157300	21630	37.57	6990	7000	6900	9040	4880	6960	6942.09	3.19	0	-2482	7093	7026	6933	6866	6773	7060	6900	111	2080	500	5150	10	1	22267814	1545	7.58	1.04	12	0.10	916.00	6694.00	9080	20230907	-23.57	6450	20231110	7.60	7780	-10.80	20240110	6660	4.20	20240201	9080	-23.57	20230907	6450	7.60	20231110	5.23	N	137950	500	111 억		709786	N	N	39	N	00	N
87	20240215	110723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6960	0	3	0.00	138926720	20014	34.77	6990	7000	6900	9040	4880	6960	6941.48	3.19	0	-2482	7093	7026	6933	6866	6773	7060	6900	111	2080	500	5150	10	1	22267814	1550	7.60	1.04	12	0.09	916.00	6694.00	9080	20230907	-23.35	6450	20231110	7.91	7780	-10.54	20240110	6660	4.50	20240201	9080	-23.35	20230907	6450	7.91	20231110	5.23	N	137950	500	111 억		709786	N	N	39	N	00	N
88	20240215	100722	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	-30	5	-0.43	104780410	15088	26.21	6990	7000	6900	9040	4880	6960	6944.62	3.19	0	-3091	7093	7026	6933	6866	6773	7060	6900	111	2080	500	5150	10	1	22267814	1543	7.57	1.04	12	0.07	916.00	6694.00	9080	20230907	-23.68	6450	20231110	7.44	7780	-10.93	20240110	6660	4.05	20240201	9080	-23.68	20230907	6450	7.44	20231110	5.23	N	137950	500	111 억		709786	N	N	39	N	00	N
89	20240215	090723	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6970	10	2	0.14	22417240	3216	5.59	6990	7000	6950	9040	4880	6960	6970.53	3.19	0	-2099	7093	7026	6933	6866	6773	7060	6900	111	2080	500	5150	10	1	22267814	1552	7.61	1.04	12	0.01	916.00	6694.00	9080	20230907	-23.24	6450	20231110	8.06	7780	-10.41	20240110	6660	4.65	20240201	9080	-23.24	20230907	6450	8.06	20231110	5.23	N	137950	500	111 억		709786	N	N	39	N	00	N
90	20240214	160719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6960	40	2	0.58	394003200	56883	67.28	6840	7000	6840	8990	4850	6920	6926.54	3.10	0	18647	7080	7000	6920	6840	6760	6960	6800	111	2070	500	5120	10	1	22267814	1550	7.60	1.04	12	0.26	916.00	6694.00	9080	20230907	-23.35	6450	20231110	7.91	7780	-10.54	20240110	6660	4.50	20240201	9080	-23.35	20230907	6450	7.91	20231110	5.25	N	137950	500	111 억		691136	N	N	39	N	00	N
91	20240214	150720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6940	20	2	0.29	368114750	53158	62.87	6840	7000	6840	8990	4850	6920	6924.92	3.10	0	17334	7080	7000	6920	6840	6760	6960	6800	111	2070	500	5120	10	1	22267814	1545	7.58	1.04	12	0.24	916.00	6694.00	9080	20230907	-23.57	6450	20231110	7.60	7780	-10.80	20240110	6660	4.20	20240201	9080	-23.57	20230907	6450	7.60	20231110	5.25	N	137950	500	111 억		691136	N	N	0	N	00	N
92	20240214	140717	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	30	2	0.43	304878120	44047	52.10	6840	7000	6840	8990	4850	6920	6921.65	3.10	0	12989	7080	7000	6920	6840	6760	6960	6800	111	2070	500	5120	10	1	22267814	1548	7.59	1.04	12	0.20	916.00	6694.00	9080	20230907	-23.46	6450	20231110	7.75	7780	-10.67	20240110	6660	4.35	20240201	9080	-23.46	20230907	6450	7.75	20231110	5.25	N	137950	500	111 억		691136	N	N	0	N	00	N
93	20240214	130719	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	30	2	0.43	288817830	41735	49.36	6840	7000	6840	8990	4850	6920	6920.28	3.10	0	11969	7080	7000	6920	6840	6760	6960	6800	111	2070	500	5120	10	1	22267814	1548	7.59	1.04	12	0.19	916.00	6694.00	9080	20230907	-23.46	6450	20231110	7.75	7780	-10.67	20240110	6660	4.35	20240201	9080	-23.46	20230907	6450	7.75	20231110	5.25	N	137950	500	111 억		691136	N	N	0	N	00	N
94	20240214	120713	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	30	2	0.43	232889550	33673	39.83	6840	7000	6840	8990	4850	6920	6916.21	3.10	0	10183	7080	7000	6920	6840	6760	6960	6800	111	2070	500	5120	10	1	22267814	1548	7.59	1.04	12	0.15	916.00	6694.00	9080	20230907	-23.46	6450	20231110	7.75	7780	-10.67	20240110	6660	4.35	20240201	9080	-23.46	20230907	6450	7.75	20231110	5.25	N	137950	500	111 억		691136	N	N	0	N	00	N
95	20240214	110720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6960	40	2	0.58	205932470	29788	35.23	6840	7000	6840	8990	4850	6920	6913.27	3.10	0	8948	7080	7000	6920	6840	6760	6960	6800	111	2070	500	5120	10	1	22267814	1550	7.60	1.04	12	0.13	916.00	6694.00	9080	20230907	-23.35	6450	20231110	7.91	7780	-10.54	20240110	6660	4.50	20240201	9080	-23.35	20230907	6450	7.91	20231110	5.25	N	137950	500	111 억		691136	N	N	0	N	00	N
96	20240214	090709	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6900	-20	5	-0.29	34557280	5038	5.96	6840	6920	6840	8990	4850	6920	6859.33	3.10	0	-48	7080	7000	6920	6840	6760	6960	6800	111	2070	500	5120	10	1	22267814	1536	7.53	1.03	12	0.02	916.00	6694.00	9080	20230907	-24.01	6450	20231110	6.98	7780	-11.31	20240110	6660	3.60	20240201	9080	-24.01	20230907	6450	6.98	20231110	5.25	N	137950	500	111 억		691136	N	N	0	N	00	N
97	20240213	160710	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6920	-10	5	-0.14	577253540	83578	199.62	6940	7000	6840	9000	4860	6930	6906.76	3.02	0	17695	7083	7006	6963	6886	6843	6985	6865	111	2070	500	5120	10	1	22267814	1541	7.55	1.03	12	0.38	916.00	6694.00	9080	20230907	-23.79	6450	20231110	7.29	7780	-11.05	20240110	6660	3.90	20240201	9080	-23.79	20230907	6450	7.29	20231110	5.30	N	137950	500	111 억		673445	N	N	0	N	00	N
98	20240213	150708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	0	3	0.00	561804000	81346	194.29	6940	7000	6840	9000	4860	6930	6906.35	3.02	0	17729	7083	7006	6963	6886	6843	6985	6865	111	2070	500	5120	10	1	22267814	1543	7.57	1.04	12	0.37	916.00	6694.00	9080	20230907	-23.68	6450	20231110	7.44	7780	-10.93	20240110	6660	4.05	20240201	9080	-23.68	20230907	6450	7.44	20231110	5.30	N	137950	500	111 억		673445	N	N	0	N	00	N
99	20240213	140716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6930	0	3	0.00	468129680	67789	161.91	6940	7000	6840	9000	4860	6930	6905.69	3.02	0	13642	7083	7006	6963	6886	6843	6985	6865	111	2070	500	5120	10	1	22267814	1543	7.57	1.04	12	0.30	916.00	6694.00	9080	20230907	-23.68	6450	20231110	7.44	7780	-10.93	20240110	6660	4.05	20240201	9080	-23.68	20230907	6450	7.44	20231110	5.30	N	137950	500	111 억		673445	N	N	0	N	00	N
100	20240213	130708	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6950	20	2	0.29	425682810	61655	147.26	6940	7000	6840	9000	4860	6930	6904.27	3.02	0	14856	7083	7006	6963	6886	6843	6985	6865	111	2070	500	5120	10	1	22267814	1548	7.59	1.04	12	0.28	916.00	6694.00	9080	20230907	-23.46	6450	20231110	7.75	7780	-10.67	20240110	6660	4.35	20240201	9080	-23.46	20230907	6450	7.75	20231110	5.30	N	137950	500	111 억		673445	N	N	0	N	00	N
101	20240213	120716	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6920	-10	5	-0.14	394765160	57194	136.60	6940	7000	6840	9000	4860	6930	6902.21	3.02	0	14639	7083	7006	6963	6886	6843	6985	6865	111	2070	500	5120	10	1	22267814	1541	7.55	1.03	12	0.26	916.00	6694.00	9080	20230907	-23.79	6450	20231110	7.29	7780	-11.05	20240110	6660	3.90	20240201	9080	-23.79	20230907	6450	7.29	20231110	5.30	N	137950	500	111 억		673445	N	N	0	N	00	N
102	20240213	110720	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6910	-20	5	-0.29	369201750	53492	127.76	6940	7000	6840	9000	4860	6930	6902.00	3.02	0	14056	7083	7006	6963	6886	6843	6985	6865	111	2070	500	5120	10	1	22267814	1539	7.54	1.03	12	0.24	916.00	6694.00	9080	20230907	-23.90	6450	20231110	7.13	7780	-11.18	20240110	6660	3.75	20240201	9080	-23.90	20230907	6450	7.13	20231110	5.30	N	137950	500	111 억		673445	N	N	0	N	00	N
103	20240213	100605	55	40.00	KOSDAQ		화학	N	N	N	Y	40	N	6870	-60	5	-0.87	258263360	37375	89.27	6940	7000	6840	9000	4860	6930	6910.06	3.02	0	7454	7083	7006	6963	6886	6843	6985	6865	111	2070	500	5120	10	1	22267814	1530	7.50	1.03	12	0.17	916.00	6694.00	9080	20230907	-24.34	6450	20231110	6.51	7780	-11.70	20240110	6660	3.15	20240201	9080	-24.34	20230907	6450	6.51	20231110	5.30	N	137950	500	111 억		673445	N	N	0	N	00	N