KissMeData/089010/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	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	22050	-450	5	-2.00	1326205000	59836	76.69	22300	22400	22050	29250	15750	22500	22164.09	5.68	0	1349	23300	22900	22650	22250	22000	22775	22125	76	6750	500	16650	50	1	15167680	3344	54.58	2.18	12	0.39	404.00	10098.00	28900	20230622	-23.70	16310	20230223	35.19	25550	-13.70	20240109	20200	9.16	20240206	28900	-23.70	20230622	17600	25.28	20231006	5.29	N	089010	500	75 억		862101	N	N	1	N	00	N
3	20240229	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	22150	-350	5	-1.56	1216696000	54872	70.33	22300	22400	22050	29250	15750	22500	22172.75	5.68	0	1166	23300	22900	22650	22250	22000	22775	22125	76	6750	500	16650	50	1	15167680	3360	54.83	2.19	12	0.36	404.00	10098.00	28900	20230622	-23.36	16310	20230223	35.81	25550	-13.31	20240109	20200	9.65	20240206	28900	-23.36	20230622	17600	25.85	20231006	5.29	N	089010	500	75 억		862101	N	N	0	N	00	N
4	20240229	140659	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-300	5	-1.33	893031900	40227	51.56	22300	22400	22100	29250	15750	22500	22199.07	5.68	0	1717	23300	22900	22650	22250	22000	22775	22125	76	6750	500	16650	50	1	15167680	3367	54.95	2.20	12	0.27	404.00	10098.00	28900	20230622	-23.18	16310	20230223	36.11	25550	-13.11	20240109	20200	9.90	20240206	28900	-23.18	20230622	17600	26.14	20231006	5.29	N	089010	500	75 억		862101	N	N	0	N	00	N
5	20240229	130656	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-300	5	-1.33	783833900	35303	45.25	22300	22400	22100	29250	15750	22500	22202.20	5.68	0	2179	23300	22900	22650	22250	22000	22775	22125	76	6750	500	16650	50	1	15167680	3367	54.95	2.20	12	0.23	404.00	10098.00	28900	20230622	-23.18	16310	20230223	36.11	25550	-13.11	20240109	20200	9.90	20240206	28900	-23.18	20230622	17600	26.14	20231006	5.29	N	089010	500	75 억		862101	N	N	0	N	00	N
6	20240229	120656	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-300	5	-1.33	572247200	25758	33.01	22300	22400	22100	29250	15750	22500	22215.18	5.68	0	1505	23300	22900	22650	22250	22000	22775	22125	76	6750	500	16650	50	1	15167680	3367	54.95	2.20	12	0.17	404.00	10098.00	28900	20230622	-23.18	16310	20230223	36.11	25550	-13.11	20240109	20200	9.90	20240206	28900	-23.18	20230622	17600	26.14	20231006	5.29	N	089010	500	75 억		862101	N	N	0	N	00	N
7	20240229	110657	57	100.00	KOSDAQ		화학	N	N	N	N		N	22200	-300	5	-1.33	442718050	19936	25.55	22300	22400	22100	29250	15750	22500	22205.49	5.68	0	834	23300	22900	22650	22250	22000	22775	22125	76	6750	500	16650	50	1	15167680	3367	54.95	2.20	12	0.13	404.00	10098.00	28900	20230622	-23.18	16310	20230223	36.11	25550	-13.11	20240109	20200	9.90	20240206	28900	-23.18	20230622	17600	26.14	20231006	5.29	N	089010	500	75 억		862101	N	N	0	N	00	N
8	20240229	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	22250	-250	5	-1.11	173741950	7807	10.01	22300	22400	22200	29250	15750	22500	22251.45	5.68	0	-872	23300	22900	22650	22250	22000	22775	22125	76	6750	500	16650	50	1	15167680	3375	55.07	2.20	12	0.05	404.00	10098.00	28900	20230622	-23.01	16310	20230223	36.42	25550	-12.92	20240109	20200	10.15	20240206	28900	-23.01	20230622	17600	26.42	20231006	5.29	N	089010	500	75 억		862101	N	N	0	N	00	N
9	20240229	090656	57	100.00	KOSDAQ		화학	N	N	N	N		N	22300	-200	5	-0.89	36687500	1647	2.11	22300	22400	22200	29250	15750	22500	22260.83	5.68	0	-178	23300	22900	22650	22250	22000	22775	22125	76	6750	500	16650	50	1	15167680	3382	55.20	2.21	12	0.01	404.00	10098.00	28900	20230622	-22.84	16310	20230223	36.73	25550	-12.72	20240109	20200	10.40	20240206	28900	-22.84	20230622	17600	26.70	20231006	5.29	N	089010	500	75 억		862101	N	N	0	N	00	N
10	20240228	160617	57	100.00	KOSDAQ		화학	N	N	N	N		N	22500	-300	5	-1.32	1751483300	77082	96.36	22650	23050	22400	29600	16000	22800	22722.86	5.65	0	5466	23700	23250	22950	22500	22200	23100	22350	76	6800	500	16870	50	1	15167680	3413	55.69	2.23	12	0.51	404.00	10098.00	28900	20230622	-22.15	16310	20230223	37.95	25550	-11.94	20240109	20200	11.39	20240206	28900	-22.15	20230622	17600	27.84	20231006	5.26	N	089010	500	75 억		856572	N	N	0	N	00	N
11	20240228	150617	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	-250	5	-1.10	1668459800	73391	91.75	22650	23050	22400	29600	16000	22800	22733.77	5.65	0	4908	23700	23250	22950	22500	22200	23100	22350	76	6800	500	16870	50	1	15167680	3420	55.82	2.23	12	0.48	404.00	10098.00	28900	20230622	-21.97	16310	20230223	38.26	25550	-11.74	20240109	20200	11.63	20240206	28900	-21.97	20230622	17600	28.12	20231006	5.26	N	089010	500	75 억		856572	N	N	0	N	00	N
12	20240228	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	22450	-350	5	-1.54	1580469900	69481	86.86	22650	23050	22400	29600	16000	22800	22746.73	5.65	0	5941	23700	23250	22950	22500	22200	23100	22350	76	6800	500	16870	50	1	15167680	3405	55.57	2.22	12	0.46	404.00	10098.00	28900	20230622	-22.32	16310	20230223	37.65	25550	-12.13	20240109	20200	11.14	20240206	28900	-22.32	20230622	17600	27.56	20231006	5.26	N	089010	500	75 억		856572	N	N	0	N	00	N
13	20240228	130656	57	100.00	KOSDAQ		화학	N	N	N	N		N	22550	-250	5	-1.10	1456721300	63977	79.98	22650	23050	22450	29600	16000	22800	22769.41	5.65	0	9220	23700	23250	22950	22500	22200	23100	22350	76	6800	500	16870	50	1	15167680	3420	55.82	2.23	12	0.42	404.00	10098.00	28900	20230622	-21.97	16310	20230223	38.26	25550	-11.74	20240109	20200	11.63	20240206	28900	-21.97	20230622	17600	28.12	20231006	5.26	N	089010	500	75 억		856572	N	N	0	N	00	N
14	20240228	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	22600	-200	5	-0.88	1227329750	53789	67.24	22650	23050	22550	29600	16000	22800	22817.51	5.65	0	14017	23700	23250	22950	22500	22200	23100	22350	76	6800	500	16870	50	1	15167680	3428	55.94	2.24	12	0.35	404.00	10098.00	28900	20230622	-21.80	16310	20230223	38.57	25550	-11.55	20240109	20200	11.88	20240206	28900	-21.80	20230622	17600	28.41	20231006	5.26	N	089010	500	75 억		856572	N	N	0	N	00	N
15	20240228	110628	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-50	5	-0.22	1035269150	45302	56.63	22650	23050	22650	29600	16000	22800	22852.72	5.65	0	13384	23700	23250	22950	22500	22200	23100	22350	76	6800	500	16870	50	1	15167680	3451	56.31	2.25	12	0.30	404.00	10098.00	28900	20230622	-21.28	16310	20230223	39.48	25550	-10.96	20240109	20200	12.62	20240206	28900	-21.28	20230622	17600	29.26	20231006	5.26	N	089010	500	75 억		856572	N	N	0	N	00	N
16	20240228	100654	57	100.00	KOSDAQ		화학	N	N	N	N		N	22900	100	2	0.44	790524950	34570	43.22	22650	23050	22650	29600	16000	22800	22867.54	5.65	0	12132	23700	23250	22950	22500	22200	23100	22350	76	6800	500	16870	50	1	15167680	3473	56.68	2.27	12	0.23	404.00	10098.00	28900	20230622	-20.76	16310	20230223	40.40	25550	-10.37	20240109	20200	13.37	20240206	28900	-20.76	20230622	17600	30.11	20231006	5.26	N	089010	500	75 억		856572	N	N	0	N	00	N
17	20240228	090658	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	0	3	0.00	74975800	3303	4.13	22650	22850	22650	29600	16000	22800	22696.55	5.65	0	1904	23700	23250	22950	22500	22200	23100	22350	76	6800	500	16870	50	1	15167680	3458	56.44	2.26	12	0.02	404.00	10098.00	28900	20230622	-21.11	16310	20230223	39.79	25550	-10.76	20240109	20200	12.87	20240206	28900	-21.11	20230622	17600	29.55	20231006	5.26	N	089010	500	75 억		856572	N	N	0	N	00	N
18	20240227	160655	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	-600	5	-2.56	1824278200	79655	93.03	23400	23400	22650	30400	16400	23400	22902.32	5.52	0	18721	24533	23966	23683	23116	22833	23825	22975	76	7000	500	17310	50	1	15167680	3458	56.44	2.26	12	0.53	404.00	10098.00	28900	20230622	-21.11	16310	20230223	39.79	25550	-10.76	20240109	20200	12.87	20240206	28900	-21.11	20230622	17110	33.26	20230227	5.24	N	089010	500	75 억		837742	N	N	1	N	00	N
19	20240227	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	-450	5	-1.92	1728825850	75474	88.15	23400	23400	22650	30400	16400	23400	22905.92	5.52	0	17364	24533	23966	23683	23116	22833	23825	22975	76	7000	500	17310	50	1	15167680	3481	56.81	2.27	12	0.50	404.00	10098.00	28900	20230622	-20.59	16310	20230223	40.71	25550	-10.18	20240109	20200	13.61	20240206	28900	-20.59	20230622	17110	34.13	20230227	5.24	N	089010	500	75 억		837742	N	N	1	N	00	N
20	20240227	140654	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	-450	5	-1.92	1593143550	69533	81.21	23400	23400	22650	30400	16400	23400	22911.70	5.52	0	16366	24533	23966	23683	23116	22833	23825	22975	76	7000	500	17310	50	1	15167680	3481	56.81	2.27	12	0.46	404.00	10098.00	28900	20230622	-20.59	16310	20230223	40.71	25550	-10.18	20240109	20200	13.61	20240206	28900	-20.59	20230622	17110	34.13	20230227	5.24	N	089010	500	75 억		837742	N	N	1	N	00	N
21	20240227	130617	57	100.00	KOSDAQ		화학	N	N	N	N		N	22800	-600	5	-2.56	1432479250	62510	73.01	23400	23400	22650	30400	16400	23400	22915.61	5.52	0	12306	24533	23966	23683	23116	22833	23825	22975	76	7000	500	17310	50	1	15167680	3458	56.44	2.26	12	0.41	404.00	10098.00	28900	20230622	-21.11	16310	20230223	39.79	25550	-10.76	20240109	20200	12.87	20240206	28900	-21.11	20230622	17110	33.26	20230227	5.24	N	089010	500	75 억		837742	N	N	1	N	00	N
22	20240227	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	22750	-650	5	-2.78	1232797950	53739	62.77	23400	23400	22650	30400	16400	23400	22940.04	5.52	0	10715	24533	23966	23683	23116	22833	23825	22975	76	7000	500	17310	50	1	15167680	3451	56.31	2.25	12	0.35	404.00	10098.00	28900	20230622	-21.28	16310	20230223	39.48	25550	-10.96	20240109	20200	12.62	20240206	28900	-21.28	20230622	17110	32.96	20230227	5.24	N	089010	500	75 억		837742	N	N	1	N	00	N
23	20240227	110656	57	100.00	KOSDAQ		화학	N	N	N	N		N	22950	-450	5	-1.92	942969800	41013	47.90	23400	23400	22650	30400	16400	23400	22991.48	5.52	0	4305	24533	23966	23683	23116	22833	23825	22975	76	7000	500	17310	50	1	15167680	3481	56.81	2.27	12	0.27	404.00	10098.00	28900	20230622	-20.59	16310	20230223	40.71	25550	-10.18	20240109	20200	13.61	20240206	28900	-20.59	20230622	17110	34.13	20230227	5.24	N	089010	500	75 억		837742	N	N	1	N	00	N
24	20240227	100652	57	100.00	KOSDAQ		화학	N	N	N	N		N	23050	-350	5	-1.50	569359200	24654	28.80	23400	23400	22900	30400	16400	23400	23093.37	5.52	0	1422	24533	23966	23683	23116	22833	23825	22975	76	7000	500	17310	50	1	15167680	3496	57.05	2.28	12	0.16	404.00	10098.00	28900	20230622	-20.24	16310	20230223	41.32	25550	-9.78	20240109	20200	14.11	20240206	28900	-20.24	20230622	17110	34.72	20230227	5.24	N	089010	500	75 억		837742	N	N	1	N	00	N
25	20240227	090655	57	100.00	KOSDAQ		화학	N	N	N	N		N	23300	-100	5	-0.43	82592950	3544	4.14	23400	23400	23250	30400	16400	23400	23303.65	5.52	0	528	24533	23966	23683	23116	22833	23825	22975	76	7000	500	17310	50	1	15167680	3534	57.67	2.31	12	0.02	404.00	10098.00	28900	20230622	-19.38	16310	20230223	42.86	25550	-8.81	20240109	20200	15.35	20240206	28900	-19.38	20230622	17110	36.18	20230227	5.24	N	089010	500	75 억		837742	N	N	1	N	00	N
26	20240226	160653	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	-250	5	-1.06	2016418100	85253	83.13	23700	24250	23400	30700	16600	23650	23652.25	5.53	0	-334	24383	24016	23633	23266	22883	23825	23075	76	7050	500	17500	50	1	15167680	3549	57.92	2.32	12	0.56	404.00	10098.00	28900	20230622	-19.03	16250	20230220	44.00	25550	-8.41	20240109	20200	15.84	20240206	28900	-19.03	20230622	17110	36.76	20230227	5.28	N	089010	500	75 억		838077	N	N	1	N	00	N
27	20240226	150651	57	100.00	KOSDAQ		화학	N	N	N	N		N	23450	-200	5	-0.85	1849718850	78136	76.19	23700	24250	23400	30700	16600	23650	23673.07	5.53	0	911	24383	24016	23633	23266	22883	23825	23075	76	7050	500	17500	50	1	15167680	3557	58.04	2.32	12	0.52	404.00	10098.00	28900	20230622	-18.86	16250	20230220	44.31	25550	-8.22	20240109	20200	16.09	20240206	28900	-18.86	20230622	17110	37.05	20230227	5.28	N	089010	500	75 억		838077	N	N	0	N	00	N
28	20240226	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	23450	-200	5	-0.85	1758405650	74249	72.40	23700	24250	23400	30700	16600	23650	23682.56	5.53	0	2152	24383	24016	23633	23266	22883	23825	23075	76	7050	500	17500	50	1	15167680	3557	58.04	2.32	12	0.49	404.00	10098.00	28900	20230622	-18.86	16250	20230220	44.31	25550	-8.22	20240109	20200	16.09	20240206	28900	-18.86	20230622	17110	37.05	20230227	5.28	N	089010	500	75 억		838077	N	N	0	N	00	N
29	20240226	130647	57	100.00	KOSDAQ		화학	N	N	N	N		N	23450	-200	5	-0.85	1575429950	66449	64.79	23700	24250	23400	30700	16600	23650	23708.88	5.53	0	3459	24383	24016	23633	23266	22883	23825	23075	76	7050	500	17500	50	1	15167680	3557	58.04	2.32	12	0.44	404.00	10098.00	28900	20230622	-18.86	16250	20230220	44.31	25550	-8.22	20240109	20200	16.09	20240206	28900	-18.86	20230622	17110	37.05	20230227	5.28	N	089010	500	75 억		838077	N	N	0	N	00	N
30	20240226	120647	57	100.00	KOSDAQ		화학	N	N	N	N		N	23500	-150	5	-0.63	1527724600	64418	62.81	23700	24250	23400	30700	16600	23650	23715.82	5.53	0	4152	24383	24016	23633	23266	22883	23825	23075	76	7050	500	17500	50	1	15167680	3564	58.17	2.33	12	0.42	404.00	10098.00	28900	20230622	-18.69	16250	20230220	44.62	25550	-8.02	20240109	20200	16.34	20240206	28900	-18.69	20230622	17110	37.35	20230227	5.28	N	089010	500	75 억		838077	N	N	0	N	00	N
31	20240226	110646	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-100	5	-0.42	1387518250	58441	56.98	23700	24250	23400	30700	16600	23650	23742.24	5.53	0	5298	24383	24016	23633	23266	22883	23825	23075	76	7050	500	17500	50	1	15167680	3572	58.29	2.33	12	0.39	404.00	10098.00	28900	20230622	-18.51	16250	20230220	44.92	25550	-7.83	20240109	20200	16.58	20240206	28900	-18.51	20230622	17110	37.64	20230227	5.28	N	089010	500	75 억		838077	N	N	0	N	00	N
32	20240226	100643	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	0	3	0.00	1218916550	51300	50.02	23700	24250	23400	30700	16600	23650	23760.60	5.53	0	6538	24383	24016	23633	23266	22883	23825	23075	76	7050	500	17500	50	1	15167680	3587	58.54	2.34	12	0.34	404.00	10098.00	28900	20230622	-18.17	16250	20230220	45.54	25550	-7.44	20240109	20200	17.08	20240206	28900	-18.17	20230622	17110	38.22	20230227	5.28	N	089010	500	75 억		838077	N	N	0	N	00	N
33	20240226	090644	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	-250	5	-1.06	210363600	8963	8.74	23700	23700	23400	30700	16600	23650	23469.80	5.53	0	345	24383	24016	23633	23266	22883	23825	23075	76	7050	500	17500	50	1	15167680	3549	57.92	2.32	12	0.06	404.00	10098.00	28900	20230622	-19.03	16250	20230220	44.00	25550	-8.41	20240109	20200	15.84	20240206	28900	-19.03	20230622	17110	36.76	20230227	5.28	N	089010	500	75 억		838077	N	N	0	N	00	N
34	20240223	160644	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-100	5	-0.42	2389069550	101746	68.80	23800	24000	23250	30850	16650	23750	23479.86	5.52	0	260	24583	24166	23783	23366	22983	23975	23175	76	7100	500	17570	50	1	15167680	3587	58.54	2.34	12	0.67	404.00	10098.00	28900	20230622	-18.17	16250	20230220	45.54	25550	-7.44	20240109	20200	17.08	20240206	28900	-18.17	20230622	16310	45.00	20230223	5.16	N	089010	500	75 억		837781	N	N	0	N	00	N
35	20240223	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	23400	-350	5	-1.47	2169104400	92407	62.49	23800	24000	23250	30850	16650	23750	23473.38	5.52	0	2360	24583	24166	23783	23366	22983	23975	23175	76	7100	500	17570	50	1	15167680	3549	57.92	2.32	12	0.61	404.00	10098.00	28900	20230622	-19.03	16250	20230220	44.00	25550	-8.41	20240109	20200	15.84	20240206	28900	-19.03	20230622	16310	43.47	20230223	5.16	N	089010	500	75 억		837781	N	N	0	N	00	N
36	20240223	140642	57	100.00	KOSDAQ		화학	N	N	N	N		N	23350	-400	5	-1.68	2013427700	85750	57.99	23800	24000	23250	30850	16650	23750	23480.21	5.52	0	2661	24583	24166	23783	23366	22983	23975	23175	76	7100	500	17570	50	1	15167680	3542	57.80	2.31	12	0.57	404.00	10098.00	28900	20230622	-19.20	16250	20230220	43.69	25550	-8.61	20240109	20200	15.59	20240206	28900	-19.20	20230622	16310	43.16	20230223	5.16	N	089010	500	75 억		837781	N	N	0	N	00	N
37	20240223	130640	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-200	5	-0.84	1892784300	80605	54.51	23800	24000	23250	30850	16650	23750	23482.22	5.52	0	3431	24583	24166	23783	23366	22983	23975	23175	76	7100	500	17570	50	1	15167680	3572	58.29	2.33	12	0.53	404.00	10098.00	28900	20230622	-18.51	16250	20230220	44.92	25550	-7.83	20240109	20200	16.58	20240206	28900	-18.51	20230622	16310	44.39	20230223	5.16	N	089010	500	75 억		837781	N	N	0	N	00	N
38	20240223	120641	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-100	5	-0.42	1845286950	78593	53.15	23800	24000	23250	30850	16650	23750	23479.02	5.52	0	3671	24583	24166	23783	23366	22983	23975	23175	76	7100	500	17570	50	1	15167680	3587	58.54	2.34	12	0.52	404.00	10098.00	28900	20230622	-18.17	16250	20230220	45.54	25550	-7.44	20240109	20200	17.08	20240206	28900	-18.17	20230622	16310	45.00	20230223	5.16	N	089010	500	75 억		837781	N	N	0	N	00	N
39	20240223	110635	57	100.00	KOSDAQ		화학	N	N	N	N		N	23450	-300	5	-1.26	1447387150	61738	41.75	23800	24000	23250	30850	16650	23750	23444.02	5.52	0	4709	24583	24166	23783	23366	22983	23975	23175	76	7100	500	17570	50	1	15167680	3557	58.04	2.32	12	0.41	404.00	10098.00	28900	20230622	-18.86	16250	20230220	44.31	25550	-8.22	20240109	20200	16.09	20240206	28900	-18.86	20230622	16310	43.78	20230223	5.16	N	089010	500	75 억		837781	N	N	0	N	00	N
40	20240223	100635	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-200	5	-0.84	912129650	38852	26.27	23800	24000	23250	30850	16650	23750	23477.03	5.52	0	-2903	24583	24166	23783	23366	22983	23975	23175	76	7100	500	17570	50	1	15167680	3572	58.29	2.33	12	0.26	404.00	10098.00	28900	20230622	-18.51	16250	20230220	44.92	25550	-7.83	20240109	20200	16.58	20240206	28900	-18.51	20230622	16310	44.39	20230223	5.16	N	089010	500	75 억		837781	N	N	0	N	00	N
41	20240223	090638	57	100.00	KOSDAQ		화학	N	N	N	N		N	23700	-50	5	-0.21	149417250	6295	4.26	23800	24000	23500	30850	16650	23750	23735.86	5.52	0	-1307	24583	24166	23783	23366	22983	23975	23175	76	7100	500	17570	50	1	15167680	3595	58.66	2.35	12	0.04	404.00	10098.00	28900	20230622	-17.99	16250	20230220	45.85	25550	-7.24	20240109	20200	17.33	20240206	28900	-17.99	20230622	16310	45.31	20230223	5.16	N	089010	500	75 억		837781	N	N	0	N	00	N
42	20240222	160630	57	100.00	KOSDAQ		화학	N	N	N	N		N	23750	-250	5	-1.04	3503008650	147524	48.65	23800	24200	23400	31200	16800	24000	23744.21	5.60	0	-11067	25500	24750	23500	22750	21500	25125	23125	76	7200	500	17760	50	1	15167680	3602	58.79	2.35	12	0.97	404.00	10098.00	28900	20230622	-17.82	16250	20230220	46.15	25550	-7.05	20240109	20200	17.57	20240206	28900	-17.82	20230622	16310	45.62	20230223	5.13	N	089010	500	75 억		848691	N	N	0	N	00	N
43	20240222	150639	57	100.00	KOSDAQ		화학	N	N	N	N		N	23550	-450	5	-1.88	3095007100	130284	42.96	23800	24200	23400	31200	16800	24000	23754.62	5.60	0	-7192	25500	24750	23500	22750	21500	25125	23125	76	7200	500	17760	50	1	15167680	3572	58.29	2.33	12	0.86	404.00	10098.00	28900	20230622	-18.51	16250	20230220	44.92	25550	-7.83	20240109	20200	16.58	20240206	28900	-18.51	20230622	16310	44.39	20230223	5.13	N	089010	500	75 억		848691	N	N	0	N	00	N
44	20240222	140634	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-400	5	-1.67	2695951500	113313	37.36	23800	24200	23450	31200	16800	24000	23790.87	5.60	0	-6040	25500	24750	23500	22750	21500	25125	23125	76	7200	500	17760	50	1	15167680	3580	58.42	2.34	12	0.75	404.00	10098.00	28900	20230622	-18.34	16250	20230220	45.23	25550	-7.63	20240109	20200	16.83	20240206	28900	-18.34	20230622	16310	44.70	20230223	5.13	N	089010	500	75 억		848691	N	N	0	N	00	N
45	20240222	130624	57	100.00	KOSDAQ		화학	N	N	N	N		N	23600	-400	5	-1.67	2225625150	93337	30.78	23800	24200	23500	31200	16800	24000	23843.96	5.60	0	-2768	25500	24750	23500	22750	21500	25125	23125	76	7200	500	17760	50	1	15167680	3580	58.42	2.34	12	0.62	404.00	10098.00	28900	20230622	-18.34	16250	20230220	45.23	25550	-7.63	20240109	20200	16.83	20240206	28900	-18.34	20230622	16310	44.70	20230223	5.13	N	089010	500	75 억		848691	N	N	0	N	00	N
46	20240222	120634	57	100.00	KOSDAQ		화학	N	N	N	N		N	23650	-350	5	-1.46	1991056950	83421	27.51	23800	24200	23500	31200	16800	24000	23866.53	5.60	0	-4004	25500	24750	23500	22750	21500	25125	23125	76	7200	500	17760	50	1	15167680	3587	58.54	2.34	12	0.55	404.00	10098.00	28900	20230622	-18.17	16250	20230220	45.54	25550	-7.44	20240109	20200	17.08	20240206	28900	-18.17	20230622	16310	45.00	20230223	5.13	N	089010	500	75 억		848691	N	N	0	N	00	N
47	20240222	110631	57	100.00	KOSDAQ		화학	N	N	N	N		N	23850	-150	5	-0.62	1798110150	75297	24.83	23800	24200	23500	31200	16800	24000	23879.19	5.60	0	-1772	25500	24750	23500	22750	21500	25125	23125	76	7200	500	17760	50	1	15167680	3617	59.03	2.36	12	0.50	404.00	10098.00	28900	20230622	-17.47	16250	20230220	46.77	25550	-6.65	20240109	20200	18.07	20240206	28900	-17.47	20230622	16310	46.23	20230223	5.13	N	089010	500	75 억		848691	N	N	0	N	00	N
48	20240222	100625	57	100.00	KOSDAQ		화학	N	N	N	N		N	23800	-200	5	-0.83	1204856450	50580	16.68	23800	24200	23500	31200	16800	24000	23818.47	5.60	0	-3338	25500	24750	23500	22750	21500	25125	23125	76	7200	500	17760	50	1	15167680	3610	58.91	2.36	12	0.33	404.00	10098.00	28900	20230622	-17.65	16250	20230220	46.46	25550	-6.85	20240109	20200	17.82	20240206	28900	-17.65	20230622	16310	45.92	20230223	5.13	N	089010	500	75 억		848691	N	N	0	N	00	N
49	20240222	090636	57	100.00	KOSDAQ		화학	N	N	N	N		N	24050	50	2	0.21	474994150	19899	6.56	23800	24200	23500	31200	16800	24000	23865.86	5.60	0	436	25500	24750	23500	22750	21500	25125	23125	76	7200	500	17760	50	1	15167680	3648	59.53	2.38	12	0.13	404.00	10098.00	28900	20230622	-16.78	16250	20230220	48.00	25550	-5.87	20240109	20200	19.06	20240206	28900	-16.78	20230622	16310	47.46	20230223	5.13	N	089010	500	75 억		848691	N	N	0	N	00	N
50	20240221	160630	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	1500	2	6.67	6965593150	294207	622.94	22250	24250	22250	29250	15750	22500	23674.79	5.38	0	32403	23433	22966	22683	22216	21933	22825	22075	76	6750	500	16650	50	1	15167680	3640	59.41	2.38	12	1.94	404.00	10098.00	28900	20230622	-16.96	16250	20230220	47.69	25550	-6.07	20240109	20200	18.81	20240206	28900	-16.96	20230622	16310	47.15	20230223	5.03	N	089010	500	75 억		815762	N	N	0	N	00	N
51	20240221	150625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	1150	2	5.11	5995118250	253555	536.86	22250	24250	22250	29250	15750	22500	23644.25	5.38	0	34902	23433	22966	22683	22216	21933	22825	22075	76	6750	500	16650	50	1	15167680	3587	58.54	2.34	12	1.67	404.00	10098.00	28900	20230622	-18.17	16250	20230220	45.54	25550	-7.44	20240109	20200	17.08	20240206	28900	-18.17	20230622	16310	45.00	20230223	5.03	N	089010	500	75 억		815762	N	N	0	N	00	N
52	20240221	140626	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23650	1150	2	5.11	5485592250	232060	491.35	22250	24250	22250	29250	15750	22500	23638.68	5.38	0	37603	23433	22966	22683	22216	21933	22825	22075	76	6750	500	16650	50	1	15167680	3587	58.54	2.34	12	1.53	404.00	10098.00	28900	20230622	-18.17	16250	20230220	45.54	25550	-7.44	20240109	20200	17.08	20240206	28900	-18.17	20230622	16310	45.00	20230223	5.03	N	089010	500	75 억		815762	N	N	0	N	00	N
53	20240221	130627	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23900	1400	2	6.22	5067913700	214529	454.23	22250	24250	22250	29250	15750	22500	23623.44	5.38	0	37158	23433	22966	22683	22216	21933	22825	22075	76	6750	500	16650	50	1	15167680	3625	59.16	2.37	12	1.41	404.00	10098.00	28900	20230622	-17.30	16250	20230220	47.08	25550	-6.46	20240109	20200	18.32	20240206	28900	-17.30	20230622	16310	46.54	20230223	5.03	N	089010	500	75 억		815762	N	N	0	N	00	N
54	20240221	120625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	1300	2	5.78	4681785800	198278	419.82	22250	24250	22250	29250	15750	22500	23612.23	5.38	0	31626	23433	22966	22683	22216	21933	22825	22075	76	6750	500	16650	50	1	15167680	3610	58.91	2.36	12	1.31	404.00	10098.00	28900	20230622	-17.65	16250	20230220	46.46	25550	-6.85	20240109	20200	17.82	20240206	28900	-17.65	20230622	16310	45.92	20230223	5.03	N	089010	500	75 억		815762	N	N	0	N	00	N
55	20240221	110632	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23950	1450	2	6.44	3889699800	164784	348.90	22250	24250	22250	29250	15750	22500	23604.84	5.38	0	24634	23433	22966	22683	22216	21933	22825	22075	76	6750	500	16650	50	1	15167680	3633	59.28	2.37	12	1.09	404.00	10098.00	28900	20230622	-17.13	16250	20230220	47.38	25550	-6.26	20240109	20200	18.56	20240206	28900	-17.13	20230622	16310	46.84	20230223	5.03	N	089010	500	75 억		815762	N	N	0	N	00	N
56	20240221	100624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23150	650	2	2.89	754179750	32850	69.55	22250	23300	22250	29250	15750	22500	22958.29	5.38	0	2778	23433	22966	22683	22216	21933	22825	22075	76	6750	500	16650	50	1	15167680	3511	57.30	2.29	12	0.22	404.00	10098.00	28900	20230622	-19.90	16250	20230220	42.46	25550	-9.39	20240109	20200	14.60	20240206	28900	-19.90	20230622	16310	41.94	20230223	5.03	N	089010	500	75 억		815762	N	N	0	N	00	N
57	20240221	090624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	300	2	1.33	57600600	2549	5.40	22250	22800	22250	29250	15750	22500	22597.33	5.38	0	-1047	23433	22966	22683	22216	21933	22825	22075	76	6750	500	16650	50	1	15167680	3458	56.44	2.26	12	0.02	404.00	10098.00	28900	20230622	-21.11	16250	20230220	40.31	25550	-10.76	20240109	20200	12.87	20240206	28900	-21.11	20230622	16310	39.79	20230223	5.03	N	089010	500	75 억		815762	N	N	0	N	00	N
58	20240220	160618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	-350	5	-1.53	1056003750	46525	64.21	22700	23150	22400	29700	16000	22850	22697.56	5.38	0	-454	23416	23132	22816	22532	22216	23275	22675	76	6850	500	16900	50	1	15167680	3413	55.69	2.23	12	0.31	404.00	10098.00	28900	20230622	-22.15	16250	20230220	38.46	25550	-11.94	20240109	20200	11.39	20240206	28900	-22.15	20230622	16250	38.46	20230220	5.04	N	089010	500	75 억		816120	N	N	0	N	00	N
59	20240220	150621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	-300	5	-1.31	992965650	43730	60.36	22700	23150	22400	29700	16000	22850	22706.74	5.38	0	1049	23416	23132	22816	22532	22216	23275	22675	76	6850	500	16900	50	1	15167680	3420	55.82	2.23	12	0.29	404.00	10098.00	28900	20230622	-21.97	16250	20230220	38.77	25550	-11.74	20240109	20200	11.63	20240206	28900	-21.97	20230622	16250	38.77	20230220	5.04	N	089010	500	75 억		816120	N	N	0	N	00	N
60	20240220	140623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	-250	5	-1.09	784632750	34476	47.58	22700	23150	22550	29700	16000	22850	22758.81	5.38	0	683	23416	23132	22816	22532	22216	23275	22675	76	6850	500	16900	50	1	15167680	3428	55.94	2.24	12	0.23	404.00	10098.00	28900	20230622	-21.80	16250	20230220	39.08	25550	-11.55	20240109	20200	11.88	20240206	28900	-21.80	20230622	16250	39.08	20230220	5.04	N	089010	500	75 억		816120	N	N	0	N	00	N
61	20240220	130622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	-250	5	-1.09	736145350	32329	44.62	22700	23150	22550	29700	16000	22850	22770.43	5.38	0	533	23416	23132	22816	22532	22216	23275	22675	76	6850	500	16900	50	1	15167680	3428	55.94	2.24	12	0.21	404.00	10098.00	28900	20230622	-21.80	16250	20230220	39.08	25550	-11.55	20240109	20200	11.88	20240206	28900	-21.80	20230622	16250	39.08	20230220	5.04	N	089010	500	75 억		816120	N	N	0	N	00	N
62	20240220	120617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22700	-150	5	-0.66	608108750	26665	36.80	22700	23150	22550	29700	16000	22850	22805.50	5.38	0	1955	23416	23132	22816	22532	22216	23275	22675	76	6850	500	16900	50	1	15167680	3443	56.19	2.25	12	0.18	404.00	10098.00	28900	20230622	-21.45	16250	20230220	39.69	25550	-11.15	20240109	20200	12.38	20240206	28900	-21.45	20230622	16250	39.69	20230220	5.04	N	089010	500	75 억		816120	N	N	0	N	00	N
63	20240220	110618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	-50	5	-0.22	533810250	23391	32.28	22700	23150	22550	29700	16000	22850	22821.18	5.38	0	2585	23416	23132	22816	22532	22216	23275	22675	76	6850	500	16900	50	1	15167680	3458	56.44	2.26	12	0.15	404.00	10098.00	28900	20230622	-21.11	16250	20230220	40.31	25550	-10.76	20240109	20200	12.87	20240206	28900	-21.11	20230622	16250	40.31	20230220	5.04	N	089010	500	75 억		816120	N	N	0	N	00	N
64	20240220	100610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22900	50	2	0.22	452956000	19853	27.40	22700	23150	22550	29700	16000	22850	22815.49	5.38	0	2592	23416	23132	22816	22532	22216	23275	22675	76	6850	500	16900	50	1	15167680	3473	56.68	2.27	12	0.13	404.00	10098.00	28900	20230622	-20.76	16250	20230220	40.92	25550	-10.37	20240109	20200	13.37	20240206	28900	-20.76	20230622	16250	40.92	20230220	5.04	N	089010	500	75 억		816120	N	N	0	N	00	N
65	20240220	090624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	0	3	0.00	53129550	2337	3.23	22700	23100	22650	29700	16000	22850	22734.08	5.38	0	736	23416	23132	22816	22532	22216	23275	22675	76	6850	500	16900	50	1	15167680	3466	56.56	2.26	12	0.02	404.00	10098.00	28900	20230622	-20.93	16250	20230220	40.62	25550	-10.57	20240109	20200	13.12	20240206	28900	-20.93	20230622	16250	40.62	20230220	5.04	N	089010	500	75 억		816120	N	N	0	N	00	N
66	20240219	160620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	50	2	0.22	1651667550	72373	115.97	22750	23100	22500	29600	16000	22800	22821.60	5.38	0	-46	23166	22982	22666	22482	22166	23075	22575	76	6800	500	16870	50	1	15167680	3466	56.56	2.26	12	0.48	404.00	10098.00	28900	20230622	-20.93	16080	20230213	42.10	25550	-10.57	20240109	20200	13.12	20240206	28900	-20.93	20230622	16250	40.62	20230220	5.00	N	089010	500	75 억		815578	N	N	0	N	00	N
67	20240219	150625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	-50	5	-0.22	1554603750	68113	109.15	22750	23100	22500	29600	16000	22800	22823.89	5.38	0	349	23166	22982	22666	22482	22166	23075	22575	76	6800	500	16870	50	1	15167680	3451	56.31	2.25	12	0.45	404.00	10098.00	28900	20230622	-21.28	16080	20230213	41.48	25550	-10.96	20240109	20200	12.62	20240206	28900	-21.28	20230622	16250	40.00	20230220	5.00	N	089010	500	75 억		815578	N	N	0	N	00	N
68	20240219	140624	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	0	3	0.00	1319433150	57769	92.57	22750	23100	22500	29600	16000	22800	22839.81	5.38	0	-2471	23166	22982	22666	22482	22166	23075	22575	76	6800	500	16870	50	1	15167680	3458	56.44	2.26	12	0.38	404.00	10098.00	28900	20230622	-21.11	16080	20230213	41.79	25550	-10.76	20240109	20200	12.87	20240206	28900	-21.11	20230622	16250	40.31	20230220	5.00	N	089010	500	75 억		815578	N	N	0	N	00	N
69	20240219	130623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	0	3	0.00	1227865100	53753	86.14	22750	23100	22500	29600	16000	22800	22842.73	5.38	0	-1343	23166	22982	22666	22482	22166	23075	22575	76	6800	500	16870	50	1	15167680	3458	56.44	2.26	12	0.35	404.00	10098.00	28900	20230622	-21.11	16080	20230213	41.79	25550	-10.76	20240109	20200	12.87	20240206	28900	-21.11	20230622	16250	40.31	20230220	5.00	N	089010	500	75 억		815578	N	N	0	N	00	N
70	20240219	120622	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	50	2	0.22	1159551150	50763	81.35	22750	23100	22500	29600	16000	22800	22842.45	5.38	0	-2173	23166	22982	22666	22482	22166	23075	22575	76	6800	500	16870	50	1	15167680	3466	56.56	2.26	12	0.33	404.00	10098.00	28900	20230622	-20.93	16080	20230213	42.10	25550	-10.57	20240109	20200	13.12	20240206	28900	-20.93	20230622	16250	40.62	20230220	5.00	N	089010	500	75 억		815578	N	N	0	N	00	N
71	20240219	110621	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	50	2	0.22	954586100	41816	67.01	22750	23100	22500	29600	16000	22800	22828.25	5.38	0	-1737	23166	22982	22666	22482	22166	23075	22575	76	6800	500	16870	50	1	15167680	3466	56.56	2.26	12	0.28	404.00	10098.00	28900	20230622	-20.93	16080	20230213	42.10	25550	-10.57	20240109	20200	13.12	20240206	28900	-20.93	20230622	16250	40.62	20230220	5.00	N	089010	500	75 억		815578	N	N	0	N	00	N
72	20240219	100616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	-150	5	-0.66	384348000	16939	27.14	22750	22900	22500	29600	16000	22800	22690.12	5.38	0	-3403	23166	22982	22666	22482	22166	23075	22575	76	6800	500	16870	50	1	15167680	3435	56.06	2.24	12	0.11	404.00	10098.00	28900	20230622	-21.63	16080	20230213	40.86	25550	-11.35	20240109	20200	12.13	20240206	28900	-21.63	20230622	16250	39.38	20230220	5.00	N	089010	500	75 억		815578	N	N	0	N	00	N
73	20240219	090617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22700	-100	5	-0.44	40292250	1775	2.84	22750	22750	22500	29600	16000	22800	22699.86	5.38	0	-698	23166	22982	22666	22482	22166	23075	22575	76	6800	500	16870	50	1	15167680	3443	56.19	2.25	12	0.01	404.00	10098.00	28900	20230622	-21.45	16080	20230213	41.17	25550	-11.15	20240109	20200	12.38	20240206	28900	-21.45	20230622	16250	39.69	20230220	5.00	N	089010	500	75 억		815578	N	N	0	N	00	N
74	20240216	160615	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	200	2	0.88	1395703700	61810	105.24	22650	22850	22350	29350	15850	22600	22580.39	5.43	0	-8220	23333	22966	22633	22266	21933	22800	22100	76	6750	500	16720	50	1	15167680	3458	56.44	2.26	12	0.41	404.00	10098.00	28900	20230622	-21.11	16080	20230213	41.79	25550	-10.76	20240109	20200	12.87	20240206	28900	-21.11	20230622	16250	40.31	20230220	4.99	N	089010	500	75 억		823708	N	N	0	N	00	N
75	20240216	150620	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	0	3	0.00	1138629200	50503	85.99	22650	22850	22350	29350	15850	22600	22545.77	5.43	0	-5994	23333	22966	22633	22266	21933	22800	22100	76	6750	500	16720	50	1	15167680	3428	55.94	2.24	12	0.33	404.00	10098.00	28900	20230622	-21.80	16080	20230213	40.55	25550	-11.55	20240109	20200	11.88	20240206	28900	-21.80	20230622	16250	39.08	20230220	4.99	N	089010	500	75 억		823708	N	N	0	N	00	N
76	20240216	140623	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	50	2	0.22	831739450	36943	62.90	22650	22850	22350	29350	15850	22600	22514.13	5.43	0	-2341	23333	22966	22633	22266	21933	22800	22100	76	6750	500	16720	50	1	15167680	3435	56.06	2.24	12	0.24	404.00	10098.00	28900	20230622	-21.63	16080	20230213	40.86	25550	-11.35	20240109	20200	12.13	20240206	28900	-21.63	20230622	16250	39.38	20230220	4.99	N	089010	500	75 억		823708	N	N	0	N	00	N
77	20240216	130616	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	-50	5	-0.22	695783500	30924	52.65	22650	22850	22350	29350	15850	22600	22499.79	5.43	0	-3678	23333	22966	22633	22266	21933	22800	22100	76	6750	500	16720	50	1	15167680	3420	55.82	2.23	12	0.20	404.00	10098.00	28900	20230622	-21.97	16080	20230213	40.24	25550	-11.74	20240109	20200	11.63	20240206	28900	-21.97	20230622	16250	38.77	20230220	4.99	N	089010	500	75 억		823708	N	N	0	N	00	N
78	20240216	120617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	0	3	0.00	595553000	26476	45.08	22650	22850	22350	29350	15850	22600	22494.07	5.43	0	-2436	23333	22966	22633	22266	21933	22800	22100	76	6750	500	16720	50	1	15167680	3428	55.94	2.24	12	0.17	404.00	10098.00	28900	20230622	-21.80	16080	20230213	40.55	25550	-11.55	20240109	20200	11.88	20240206	28900	-21.80	20230622	16250	39.08	20230220	4.99	N	089010	500	75 억		823708	N	N	0	N	00	N
79	20240216	110625	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22400	-200	5	-0.88	382409950	17052	29.03	22650	22650	22350	29350	15850	22600	22426.11	5.43	0	-750	23333	22966	22633	22266	21933	22800	22100	76	6750	500	16720	50	1	15167680	3398	55.45	2.22	12	0.11	404.00	10098.00	28900	20230622	-22.49	16080	20230213	39.30	25550	-12.33	20240109	20200	10.89	20240206	28900	-22.49	20230622	16250	37.85	20230220	4.99	N	089010	500	75 억		823708	N	N	0	N	00	N
80	20240216	100617	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22450	-150	5	-0.66	250625650	11173	19.02	22650	22650	22350	29350	15850	22600	22431.37	5.43	0	170	23333	22966	22633	22266	21933	22800	22100	76	6750	500	16720	50	1	15167680	3405	55.57	2.22	12	0.07	404.00	10098.00	28900	20230622	-22.32	16080	20230213	39.61	25550	-12.13	20240109	20200	11.14	20240206	28900	-22.32	20230622	16250	38.15	20230220	4.99	N	089010	500	75 억		823708	N	N	0	N	00	N
81	20240216	090610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	50	2	0.22	21936500	974	1.66	22650	22650	22450	29350	15850	22600	22522.07	5.43	0	288	23333	22966	22633	22266	21933	22800	22100	76	6750	500	16720	50	1	15167680	3435	56.06	2.24	12	0.01	404.00	10098.00	28900	20230622	-21.63	16080	20230213	40.86	25550	-11.35	20240109	20200	12.13	20240206	28900	-21.63	20230622	16250	39.38	20230220	4.99	N	089010	500	75 억		823708	N	N	0	N	00	N
82	20240215	160614	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	0	3	0.00	1324549050	58665	66.58	22800	23000	22300	29350	15850	22600	22578.15	5.52	0	-13123	23533	23066	22183	21716	20833	23300	21950	76	6750	500	16720	50	1	15167680	3428	55.94	2.24	12	0.39	404.00	10098.00	28900	20230622	-21.80	16080	20230213	40.55	25550	-11.55	20240109	20200	11.88	20240206	28900	-21.80	20230622	16250	39.08	20230220	4.98	N	089010	500	75 억		836813	N	N	0	N	00	N
83	20240215	150618	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	50	2	0.22	1227082500	54342	61.67	22800	23000	22300	29350	15850	22600	22580.74	5.52	0	-11195	23533	23066	22183	21716	20833	23300	21950	76	6750	500	16720	50	1	15167680	3435	56.06	2.24	12	0.36	404.00	10098.00	28900	20230622	-21.63	16080	20230213	40.86	25550	-11.35	20240109	20200	12.13	20240206	28900	-21.63	20230622	16250	39.38	20230220	4.98	N	089010	500	75 억		836813	N	N	0	N	00	N
84	20240215	140613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22450	-150	5	-0.66	1068695050	47283	53.66	22800	23000	22300	29350	15850	22600	22602.10	5.52	0	-8416	23533	23066	22183	21716	20833	23300	21950	76	6750	500	16720	50	1	15167680	3405	55.57	2.22	12	0.31	404.00	10098.00	28900	20230622	-22.32	16080	20230213	39.61	25550	-12.13	20240109	20200	11.14	20240206	28900	-22.32	20230622	16250	38.15	20230220	4.98	N	089010	500	75 억		836813	N	N	0	N	00	N
85	20240215	130609	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22450	-150	5	-0.66	994984000	43989	49.92	22800	23000	22350	29350	15850	22600	22618.93	5.52	0	-7186	23533	23066	22183	21716	20833	23300	21950	76	6750	500	16720	50	1	15167680	3405	55.57	2.22	12	0.29	404.00	10098.00	28900	20230622	-22.32	16080	20230213	39.61	25550	-12.13	20240109	20200	11.14	20240206	28900	-22.32	20230622	16250	38.15	20230220	4.98	N	089010	500	75 억		836813	N	N	0	N	00	N
86	20240215	120613	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22450	-150	5	-0.66	946021900	41807	47.44	22800	23000	22350	29350	15850	22600	22628.31	5.52	0	-7194	23533	23066	22183	21716	20833	23300	21950	76	6750	500	16720	50	1	15167680	3405	55.57	2.22	12	0.28	404.00	10098.00	28900	20230622	-22.32	16080	20230213	39.61	25550	-12.13	20240109	20200	11.14	20240206	28900	-22.32	20230622	16250	38.15	20230220	4.98	N	089010	500	75 억		836813	N	N	0	N	00	N
87	20240215	110610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	50	2	0.22	821941900	36283	41.18	22800	23000	22350	29350	15850	22600	22653.64	5.52	0	-7039	23533	23066	22183	21716	20833	23300	21950	76	6750	500	16720	50	1	15167680	3435	56.06	2.24	12	0.24	404.00	10098.00	28900	20230622	-21.63	16080	20230213	40.86	25550	-11.35	20240109	20200	12.13	20240206	28900	-21.63	20230622	16250	39.38	20230220	4.98	N	089010	500	75 억		836813	N	N	0	N	00	N
88	20240215	100608	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22550	-50	5	-0.22	571437550	25140	28.53	22800	23000	22400	29350	15850	22600	22730.21	5.52	0	-3535	23533	23066	22183	21716	20833	23300	21950	76	6750	500	16720	50	1	15167680	3420	55.82	2.23	12	0.17	404.00	10098.00	28900	20230622	-21.97	16080	20230213	40.24	25550	-11.74	20240109	20200	11.63	20240206	28900	-21.97	20230622	16250	38.77	20230220	4.98	N	089010	500	75 억		836813	N	N	0	N	00	N
89	20240215	090610	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	200	2	0.88	196665100	8605	9.77	22800	23000	22600	29350	15850	22600	22854.75	5.52	0	774	23533	23066	22183	21716	20833	23300	21950	76	6750	500	16720	50	1	15167680	3458	56.44	2.26	12	0.06	404.00	10098.00	28900	20230622	-21.11	16080	20230213	41.79	25550	-10.76	20240109	20200	12.87	20240206	28900	-21.11	20230622	16250	40.31	20230220	4.98	N	089010	500	75 억		836813	N	N	0	N	00	N
90	20240214	160606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	800	2	3.67	1930514100	87138	131.92	21450	22650	21300	28300	15300	21800	22154.64	5.63	0	-16335	22200	22000	21650	21450	21100	22100	21550	76	6500	500	16130	50	1	15167680	3428	55.94	2.24	12	0.57	404.00	10098.00	28900	20230622	-21.80	16080	20230213	40.55	25550	-11.55	20240109	20200	11.88	20240206	28900	-21.80	20230622	16250	39.08	20230220	4.99	N	089010	500	75 억		854125	N	N	1	N	00	N
91	20240214	150607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	700	2	3.21	1676868550	75896	114.90	21450	22600	21300	28300	15300	21800	22094.29	5.63	0	-13272	22200	22000	21650	21450	21100	22100	21550	76	6500	500	16130	50	1	15167680	3413	55.69	2.23	12	0.50	404.00	10098.00	28900	20230622	-22.15	16080	20230213	39.93	25550	-11.94	20240109	20200	11.39	20240206	28900	-22.15	20230622	16250	38.46	20230220	4.99	N	089010	500	75 억		854125	N	N	1	N	00	N
92	20240214	140605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21900	100	2	0.46	735599000	33720	51.05	21450	22150	21300	28300	15300	21800	21814.92	5.63	0	-4742	22200	22000	21650	21450	21100	22100	21550	76	6500	500	16130	50	1	15167680	3322	54.21	2.17	12	0.22	404.00	10098.00	28900	20230622	-24.22	16080	20230213	36.19	25550	-14.29	20240109	20200	8.42	20240206	28900	-24.22	20230622	16250	34.77	20230220	4.99	N	089010	500	75 억		854125	N	N	1	N	00	N
93	20240214	130606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22100	300	2	1.38	533652850	24544	37.16	21450	22150	21300	28300	15300	21800	21742.70	5.63	0	-2682	22200	22000	21650	21450	21100	22100	21550	76	6500	500	16130	50	1	15167680	3352	54.70	2.19	12	0.16	404.00	10098.00	28900	20230622	-23.53	16080	20230213	37.44	25550	-13.50	20240109	20200	9.41	20240206	28900	-23.53	20230622	16250	36.00	20230220	4.99	N	089010	500	75 억		854125	N	N	1	N	00	N
94	20240214	120601	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21850	50	2	0.23	333367450	15447	23.39	21450	21900	21300	28300	15300	21800	21581.37	5.63	0	-1454	22200	22000	21650	21450	21100	22100	21550	76	6500	500	16130	50	1	15167680	3314	54.08	2.16	12	0.10	404.00	10098.00	28900	20230622	-24.39	16080	20230213	35.88	25550	-14.48	20240109	20200	8.17	20240206	28900	-24.39	20230622	16250	34.46	20230220	4.99	N	089010	500	75 억		854125	N	N	1	N	00	N
95	20240214	110607	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21750	-50	5	-0.23	271638550	12615	19.10	21450	21750	21300	28300	15300	21800	21532.98	5.63	0	-1246	22200	22000	21650	21450	21100	22100	21550	76	6500	500	16130	50	1	15167680	3299	53.84	2.15	12	0.08	404.00	10098.00	28900	20230622	-24.74	16080	20230213	35.26	25550	-14.87	20240109	20200	7.67	20240206	28900	-24.74	20230622	16250	33.85	20230220	4.99	N	089010	500	75 억		854125	N	N	1	N	00	N
96	20240214	090558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21650	-150	5	-0.69	45924500	2144	3.25	21450	21700	21300	28300	15300	21800	21420.01	5.63	0	513	22200	22000	21650	21450	21100	22100	21550	76	6500	500	16130	50	1	15167680	3284	53.59	2.14	12	0.01	404.00	10098.00	28900	20230622	-25.09	16080	20230213	34.64	25550	-15.26	20240109	20200	7.18	20240206	28900	-25.09	20230622	16250	33.23	20230220	4.99	N	089010	500	75 억		854125	N	N	1	N	00	N
97	20240213	160600	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	450	2	2.11	1426028000	65950	117.15	21350	21850	21300	27750	14950	21350	21622.59	5.62	0	2104	22283	21816	21333	20866	20383	22050	21100	76	6400	500	15790	50	1	15167680	3307	53.96	2.16	12	0.43	404.00	10098.00	28900	20230622	-24.57	16060	20230207	35.74	25550	-14.68	20240109	20200	7.92	20240206	28900	-24.57	20230622	16080	35.57	20230213	5.05	N	089010	500	75 억		852016	N	N	1	N	00	N
98	20240213	150558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21650	300	2	1.41	1302148600	60250	107.02	21350	21850	21300	27750	14950	21350	21612.42	5.62	0	3963	22283	21816	21333	20866	20383	22050	21100	76	6400	500	15790	50	1	15167680	3284	53.59	2.14	12	0.40	404.00	10098.00	28900	20230622	-25.09	16060	20230207	34.81	25550	-15.26	20240109	20200	7.18	20240206	28900	-25.09	20230622	16080	34.64	20230213	5.05	N	089010	500	75 억		852016	N	N	0	N	00	N
99	20240213	140606	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21750	400	2	1.87	1105868550	51206	90.96	21350	21850	21300	27750	14950	21350	21596.46	5.62	0	3933	22283	21816	21333	20866	20383	22050	21100	76	6400	500	15790	50	1	15167680	3299	53.84	2.15	12	0.34	404.00	10098.00	28900	20230622	-24.74	16060	20230207	35.43	25550	-14.87	20240109	20200	7.67	20240206	28900	-24.74	20230622	16080	35.26	20230213	5.05	N	089010	500	75 억		852016	N	N	0	N	00	N
100	20240213	130558	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21700	350	2	1.64	935516200	43370	77.04	21350	21850	21300	27750	14950	21350	21570.58	5.62	0	5078	22283	21816	21333	20866	20383	22050	21100	76	6400	500	15790	50	1	15167680	3291	53.71	2.15	12	0.29	404.00	10098.00	28900	20230622	-24.91	16060	20230207	35.12	25550	-15.07	20240109	20200	7.43	20240206	28900	-24.91	20230622	16080	34.95	20230213	5.05	N	089010	500	75 억		852016	N	N	0	N	00	N
101	20240213	120605	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21650	300	2	1.41	831989850	38614	68.59	21350	21750	21300	27750	14950	21350	21546.33	5.62	0	5739	22283	21816	21333	20866	20383	22050	21100	76	6400	500	15790	50	1	15167680	3284	53.59	2.14	12	0.25	404.00	10098.00	28900	20230622	-25.09	16060	20230207	34.81	25550	-15.26	20240109	20200	7.18	20240206	28900	-25.09	20230622	16080	34.64	20230213	5.05	N	089010	500	75 억		852016	N	N	0	N	00	N
102	20240213	110603	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21550	200	2	0.94	685455050	31829	56.54	21350	21750	21300	27750	14950	21350	21535.55	5.62	0	2678	22283	21816	21333	20866	20383	22050	21100	76	6400	500	15790	50	1	15167680	3269	53.34	2.13	12	0.21	404.00	10098.00	28900	20230622	-25.43	16060	20230207	34.18	25550	-15.66	20240109	20200	6.68	20240206	28900	-25.43	20230622	16080	34.02	20230213	5.05	N	089010	500	75 억		852016	N	N	0	N	00	N
103	20240213	100505	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21600	250	2	1.17	438828850	20372	36.19	21350	21750	21300	27750	14950	21350	21540.78	5.62	0	-1086	22283	21816	21333	20866	20383	22050	21100	76	6400	500	15790	50	1	15167680	3276	53.47	2.14	12	0.13	404.00	10098.00	28900	20230622	-25.26	16060	20230207	34.50	25550	-15.46	20240109	20200	6.93	20240206	28900	-25.26	20230622	16080	34.33	20230213	5.05	N	089010	500	75 억		852016	N	N	0	N	00	N