KissMeData/136410/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	160816	57	100.00	KOSDAQ		화학	N	N	N	N		N	8170	170	2	2.12	885972650	110172	13.23	7920	8200	7780	10400	5600	8000	8042.24	1.04	0	-12351	9093	8546	7953	7406	6813	8820	7680	57	2400	500	5600	10	1	11019106	900	12.53	1.55	12	1.00	652.00	5259.00	13830	20230406	-40.93	5570	20231024	46.68	8670	-5.77	20240110	6460	26.47	20240117	13830	-40.93	20230406	5570	46.68	20231024	1.30	N	136410	500	56 억		114318	N	N	0	N	00	N
3	20240229	150818	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	130	2	1.62	781753890	97410	11.70	7920	8200	7780	10400	5600	8000	8025.79	1.04	0	-8414	9093	8546	7953	7406	6813	8820	7680	57	2400	500	5600	10	1	11019106	896	12.47	1.55	12	0.88	652.00	5259.00	13830	20230406	-41.21	5570	20231024	45.96	8670	-6.23	20240110	6460	25.85	20240117	13830	-41.21	20230406	5570	45.96	20231024	1.30	N	136410	500	56 억		114318	N	N	0	N	00	N
4	20240229	140819	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	30	2	0.38	623397640	77843	9.35	7920	8200	7780	10400	5600	8000	8008.56	1.04	0	-3531	9093	8546	7953	7406	6813	8820	7680	57	2400	500	5600	10	1	11019106	885	12.32	1.53	12	0.71	652.00	5259.00	13830	20230406	-41.94	5570	20231024	44.17	8670	-7.38	20240110	6460	24.30	20240117	13830	-41.94	20230406	5570	44.17	20231024	1.30	N	136410	500	56 억		114318	N	N	0	N	00	N
5	20240229	130816	57	100.00	KOSDAQ		화학	N	N	N	N		N	8010	10	2	0.12	595196570	74333	8.93	7920	8200	7780	10400	5600	8000	8007.31	1.04	0	-3853	9093	8546	7953	7406	6813	8820	7680	57	2400	500	5600	10	1	11019106	883	12.29	1.52	12	0.67	652.00	5259.00	13830	20230406	-42.08	5570	20231024	43.81	8670	-7.61	20240110	6460	23.99	20240117	13830	-42.08	20230406	5570	43.81	20231024	1.30	N	136410	500	56 억		114318	N	N	0	N	00	N
6	20240229	120817	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	0	3	0.00	561164040	70085	8.42	7920	8200	7780	10400	5600	8000	8007.06	1.04	0	-5104	9093	8546	7953	7406	6813	8820	7680	57	2400	500	5600	10	1	11019106	882	12.27	1.52	12	0.64	652.00	5259.00	13830	20230406	-42.15	5570	20231024	43.63	8670	-7.73	20240110	6460	23.84	20240117	13830	-42.15	20230406	5570	43.63	20231024	1.30	N	136410	500	56 억		114318	N	N	0	N	00	N
7	20240229	110819	57	100.00	KOSDAQ		화학	N	N	N	N		N	8030	30	2	0.38	525333070	65621	7.88	7920	8200	7780	10400	5600	8000	8005.69	1.04	0	-5293	9093	8546	7953	7406	6813	8820	7680	57	2400	500	5600	10	1	11019106	885	12.32	1.53	12	0.60	652.00	5259.00	13830	20230406	-41.94	5570	20231024	44.17	8670	-7.38	20240110	6460	24.30	20240117	13830	-41.94	20230406	5570	44.17	20231024	1.30	N	136410	500	56 억		114318	N	N	0	N	00	N
8	20240229	100819	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	70	2	0.88	437991610	54739	6.57	7920	8200	7780	10400	5600	8000	8001.50	1.04	0	-6768	9093	8546	7953	7406	6813	8820	7680	57	2400	500	5600	10	1	11019106	889	12.38	1.53	12	0.50	652.00	5259.00	13830	20230406	-41.65	5570	20231024	44.88	8670	-6.92	20240110	6460	24.92	20240117	13830	-41.65	20230406	5570	44.88	20231024	1.30	N	136410	500	56 억		114318	N	N	0	N	00	N
9	20240229	090817	57	100.00	KOSDAQ		화학	N	N	N	N		N	7810	-190	5	-2.38	127734000	16220	1.95	7920	7950	7780	10400	5600	8000	7862.42	1.04	0	-3898	9093	8546	7953	7406	6813	8820	7680	57	2400	500	5600	10	1	11019106	861	11.98	1.49	12	0.15	652.00	5259.00	13830	20230406	-43.53	5570	20231024	40.22	8670	-9.92	20240110	6460	20.90	20240117	13830	-43.53	20230406	5570	40.22	20231024	1.30	N	136410	500	56 억		114318	N	N	0	N	00	N
10	20240228	160731	57	100.00	KOSDAQ		화학	N	N	N	N		N	8000	640	2	8.70	6696168230	831131	1160.72	7360	8500	7360	9560	5160	7360	8056.75	0.85	0	22317	7780	7570	7350	7140	6920	7675	7245	57	2200	500	5150	10	1	11019106	882	12.27	1.52	12	7.54	652.00	5259.00	13830	20230406	-42.15	5570	20231024	43.63	8670	-7.73	20240110	6460	23.84	20240117	13830	-42.15	20230406	5570	43.63	20231024	1.33	N	136410	500	56 억		94166	N	N	0	N	00	N
11	20240228	150730	57	100.00	KOSDAQ		화학	N	N	N	N		N	8020	660	2	8.97	6545949650	812386	1134.54	7360	8500	7360	9560	5160	7360	8057.68	0.85	0	20973	7780	7570	7350	7140	6920	7675	7245	57	2200	500	5150	10	1	11019106	884	12.30	1.53	12	7.37	652.00	5259.00	13830	20230406	-42.01	5570	20231024	43.99	8670	-7.50	20240110	6460	24.15	20240117	13830	-42.01	20230406	5570	43.99	20231024	1.33	N	136410	500	56 억		94166	N	N	0	N	00	N
12	20240228	140816	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	770	2	10.46	6220984410	771920	1078.03	7360	8500	7360	9560	5160	7360	8059.11	0.85	0	21836	7780	7570	7350	7140	6920	7675	7245	57	2200	500	5150	10	1	11019106	896	12.47	1.55	12	7.01	652.00	5259.00	13830	20230406	-41.21	5570	20231024	45.96	8670	-6.23	20240110	6460	25.85	20240117	13830	-41.21	20230406	5570	45.96	20231024	1.33	N	136410	500	56 억		94166	N	N	0	N	00	N
13	20240228	130817	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	840	2	11.41	5841822640	725460	1013.14	7360	8500	7360	9560	5160	7360	8052.58	0.85	0	9443	7780	7570	7350	7140	6920	7675	7245	57	2200	500	5150	10	1	11019106	904	12.58	1.56	12	6.58	652.00	5259.00	13830	20230406	-40.71	5570	20231024	47.22	8670	-5.42	20240110	6460	26.93	20240117	13830	-40.71	20230406	5570	47.22	20231024	1.33	N	136410	500	56 억		94166	N	N	0	N	00	N
14	20240228	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	7950	590	2	8.02	5192216960	645695	901.75	7360	8500	7360	9560	5160	7360	8041.28	0.85	0	-9184	7780	7570	7350	7140	6920	7675	7245	57	2200	500	5150	10	1	11019106	876	12.19	1.51	12	5.86	652.00	5259.00	13830	20230406	-42.52	5570	20231024	42.73	8670	-8.30	20240110	6460	23.07	20240117	13830	-42.52	20230406	5570	42.73	20231024	1.33	N	136410	500	56 억		94166	N	N	0	N	00	N
15	20240228	110748	57	100.00	KOSDAQ		화학	N	N	N	N		N	7940	580	2	7.88	4688443820	583069	814.29	7360	8500	7360	9560	5160	7360	8040.98	0.85	0	-22046	7780	7570	7350	7140	6920	7675	7245	57	2200	500	5150	10	1	11019106	875	12.18	1.51	12	5.29	652.00	5259.00	13830	20230406	-42.59	5570	20231024	42.55	8670	-8.42	20240110	6460	22.91	20240117	13830	-42.59	20230406	5570	42.55	20231024	1.33	N	136410	500	56 억		94166	N	N	0	N	00	N
16	20240228	100815	57	100.00	KOSDAQ		화학	N	N	N	N		N	7760	400	2	5.43	4292024600	532914	744.24	7360	8500	7360	9560	5160	7360	8053.88	0.85	0	-24347	7780	7570	7350	7140	6920	7675	7245	57	2200	500	5150	10	1	11019106	855	11.90	1.48	12	4.84	652.00	5259.00	13830	20230406	-43.89	5570	20231024	39.32	8670	-10.50	20240110	6460	20.12	20240117	13830	-43.89	20230406	5570	39.32	20231024	1.33	N	136410	500	56 억		94166	N	N	0	N	00	N
17	20240228	090819	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	740	2	10.05	2179538770	268295	374.69	7360	8500	7360	9560	5160	7360	8123.67	0.85	0	-8974	7780	7570	7350	7140	6920	7675	7245	57	2200	500	5150	10	1	11019106	893	12.42	1.54	12	2.43	652.00	5259.00	13830	20230406	-41.43	5570	20231024	45.42	8670	-6.57	20240110	6460	25.39	20240117	13830	-41.43	20230406	5570	45.42	20231024	1.33	N	136410	500	56 억		94166	N	N	0	N	00	N
18	20240227	160817	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	160	2	2.22	528610910	71401	374.20	7160	7560	7130	9360	5040	7200	7403.44	0.82	0	4174	7406	7302	7236	7132	7066	7270	7100	57	2160	500	5040	10	1	11019106	811	11.29	1.40	12	0.65	652.00	5259.00	13830	20230406	-46.78	5570	20231024	32.14	8670	-15.11	20240110	6460	13.93	20240117	13830	-46.78	20230406	5570	32.14	20231024	1.37	N	136410	500	56 억		90044	N	N	0	N	00	N
19	20240227	150819	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	230	2	3.19	510951740	69015	361.69	7160	7560	7130	9360	5040	7200	7403.49	0.82	0	4130	7406	7302	7236	7132	7066	7270	7100	57	2160	500	5040	10	1	11019106	819	11.40	1.41	12	0.63	652.00	5259.00	13830	20230406	-46.28	5570	20231024	33.39	8670	-14.30	20240110	6460	15.02	20240117	13830	-46.28	20230406	5570	33.39	20231024	1.37	N	136410	500	56 억		90044	N	N	0	N	00	N
20	20240227	140814	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	180	2	2.50	437118690	58985	309.13	7160	7560	7130	9360	5040	7200	7410.68	0.82	0	1975	7406	7302	7236	7132	7066	7270	7100	57	2160	500	5040	10	1	11019106	813	11.32	1.40	12	0.54	652.00	5259.00	13830	20230406	-46.64	5570	20231024	32.50	8670	-14.88	20240110	6460	14.24	20240117	13830	-46.64	20230406	5570	32.50	20231024	1.37	N	136410	500	56 억		90044	N	N	0	N	00	N
21	20240227	130736	57	100.00	KOSDAQ		화학	N	N	N	N		N	7490	290	2	4.03	391363400	52819	276.81	7160	7560	7130	9360	5040	7200	7409.52	0.82	0	-582	7406	7302	7236	7132	7066	7270	7100	57	2160	500	5040	10	1	11019106	825	11.49	1.42	12	0.48	652.00	5259.00	13830	20230406	-45.84	5570	20231024	34.47	8670	-13.61	20240110	6460	15.94	20240117	13830	-45.84	20230406	5570	34.47	20231024	1.37	N	136410	500	56 억		90044	N	N	0	N	00	N
22	20240227	120819	57	100.00	KOSDAQ		화학	N	N	N	N		N	7350	150	2	2.08	296740480	40159	210.47	7160	7560	7130	9360	5040	7200	7389.14	0.82	0	-3389	7406	7302	7236	7132	7066	7270	7100	57	2160	500	5040	10	1	11019106	810	11.27	1.40	12	0.36	652.00	5259.00	13830	20230406	-46.85	5570	20231024	31.96	8670	-15.22	20240110	6460	13.78	20240117	13830	-46.85	20230406	5570	31.96	20231024	1.37	N	136410	500	56 억		90044	N	N	0	N	00	N
23	20240227	110817	57	100.00	KOSDAQ		화학	N	N	N	N		N	7500	300	2	4.17	174218890	23776	124.61	7160	7520	7130	9360	5040	7200	7327.51	0.82	0	-1297	7406	7302	7236	7132	7066	7270	7100	57	2160	500	5040	10	1	11019106	826	11.50	1.43	12	0.22	652.00	5259.00	13830	20230406	-45.77	5570	20231024	34.65	8670	-13.49	20240110	6460	16.10	20240117	13830	-45.77	20230406	5570	34.65	20231024	1.37	N	136410	500	56 억		90044	N	N	0	N	00	N
24	20240227	100813	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	10	2	0.14	50733570	7071	37.06	7160	7230	7130	9360	5040	7200	7174.88	0.82	0	-3433	7406	7302	7236	7132	7066	7270	7100	57	2160	500	5040	10	1	11019106	794	11.06	1.37	12	0.06	652.00	5259.00	13830	20230406	-47.87	5570	20231024	29.44	8670	-16.84	20240110	6460	11.61	20240117	13830	-47.87	20230406	5570	29.44	20231024	1.37	N	136410	500	56 억		90044	N	N	0	N	00	N
25	20240227	090816	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	30	2	0.42	594430	83	0.43	7160	7230	7160	9360	5040	7200	7161.81	0.82	0	-12	7406	7302	7236	7132	7066	7270	7100	57	2160	500	5040	10	1	11019106	797	11.09	1.37	12	0.00	652.00	5259.00	13830	20230406	-47.72	5570	20231024	29.80	8670	-16.61	20240110	6460	11.92	20240117	13830	-47.72	20230406	5570	29.80	20231024	1.37	N	136410	500	56 억		90044	N	N	0	N	00	N
26	20240226	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-100	5	-1.37	135722860	18772	63.29	7220	7340	7170	9490	5110	7300	7230.10	0.85	0	-3922	7533	7416	7283	7166	7033	7475	7225	57	2190	500	5110	10	1	11019106	793	11.04	1.37	12	0.17	652.00	5259.00	13830	20230406	-47.94	5570	20231024	29.26	8670	-16.96	20240110	6460	11.46	20240117	13830	-47.94	20230406	5570	29.26	20231024	1.37	N	136410	500	56 억		93966	N	N	0	N	00	N
27	20240226	150808	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	-60	5	-0.82	119655520	16541	55.77	7220	7340	7170	9490	5110	7300	7233.87	0.85	0	-3656	7533	7416	7283	7166	7033	7475	7225	57	2190	500	5110	10	1	11019106	798	11.10	1.38	12	0.15	652.00	5259.00	13830	20230406	-47.65	5570	20231024	29.98	8670	-16.49	20240110	6460	12.07	20240117	13830	-47.65	20230406	5570	29.98	20231024	1.37	N	136410	500	56 억		93966	N	N	0	N	00	N
28	20240226	140811	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-70	5	-0.96	93745800	12959	43.69	7220	7340	7170	9490	5110	7300	7234.03	0.85	0	-3309	7533	7416	7283	7166	7033	7475	7225	57	2190	500	5110	10	1	11019106	797	11.09	1.37	12	0.12	652.00	5259.00	13830	20230406	-47.72	5570	20231024	29.80	8670	-16.61	20240110	6460	11.92	20240117	13830	-47.72	20230406	5570	29.80	20231024	1.37	N	136410	500	56 억		93966	N	N	0	N	00	N
29	20240226	130806	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-100	5	-1.37	80078850	11064	37.30	7220	7340	7170	9490	5110	7300	7237.78	0.85	0	-2890	7533	7416	7283	7166	7033	7475	7225	57	2190	500	5110	10	1	11019106	793	11.04	1.37	12	0.10	652.00	5259.00	13830	20230406	-47.94	5570	20231024	29.26	8670	-16.96	20240110	6460	11.46	20240117	13830	-47.94	20230406	5570	29.26	20231024	1.37	N	136410	500	56 억		93966	N	N	0	N	00	N
30	20240226	120805	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-100	5	-1.37	78762580	10881	36.69	7220	7340	7170	9490	5110	7300	7238.54	0.85	0	-2739	7533	7416	7283	7166	7033	7475	7225	57	2190	500	5110	10	1	11019106	793	11.04	1.37	12	0.10	652.00	5259.00	13830	20230406	-47.94	5570	20231024	29.26	8670	-16.96	20240110	6460	11.46	20240117	13830	-47.94	20230406	5570	29.26	20231024	1.37	N	136410	500	56 억		93966	N	N	0	N	00	N
31	20240226	110804	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-30	5	-0.41	44310830	6098	20.56	7220	7340	7220	9490	5110	7300	7266.45	0.85	0	-2523	7533	7416	7283	7166	7033	7475	7225	57	2190	500	5110	10	1	11019106	801	11.15	1.38	12	0.06	652.00	5259.00	13830	20230406	-47.43	5570	20231024	30.52	8670	-16.15	20240110	6460	12.54	20240117	13830	-47.43	20230406	5570	30.52	20231024	1.37	N	136410	500	56 억		93966	N	N	0	N	00	N
32	20240226	100802	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-40	5	-0.55	27696420	3807	12.84	7220	7340	7220	9490	5110	7300	7275.13	0.85	0	-1537	7533	7416	7283	7166	7033	7475	7225	57	2190	500	5110	10	1	11019106	800	11.13	1.38	12	0.03	652.00	5259.00	13830	20230406	-47.51	5570	20231024	30.34	8670	-16.26	20240110	6460	12.38	20240117	13830	-47.51	20230406	5570	30.34	20231024	1.37	N	136410	500	56 억		93966	N	N	0	N	00	N
33	20240226	090802	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-30	5	-0.41	14538730	2003	6.75	7220	7340	7220	9490	5110	7300	7258.48	0.85	0	-549	7533	7416	7283	7166	7033	7475	7225	57	2190	500	5110	10	1	11019106	801	11.15	1.38	12	0.02	652.00	5259.00	13830	20230406	-47.43	5570	20231024	30.52	8670	-16.15	20240110	6460	12.54	20240117	13830	-47.43	20230406	5570	30.52	20231024	1.37	N	136410	500	56 억		93966	N	N	0	N	00	N
34	20240223	160803	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	90	2	1.25	215902470	29647	107.21	7210	7400	7150	9370	5050	7210	7282.43	0.94	0	-9925	7476	7342	7206	7072	6936	7410	7140	57	2160	500	5040	10	1	11019106	804	11.20	1.39	12	0.27	652.00	5259.00	13830	20230406	-47.22	5570	20231024	31.06	8670	-15.80	20240110	6460	13.00	20240117	13830	-47.22	20230406	5570	31.06	20231024	1.34	N	136410	500	56 억		103891	N	N	0	N	00	N
35	20240223	150758	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	10	2	0.14	202825230	27851	100.71	7210	7400	7150	9370	5050	7210	7282.51	0.94	0	-9762	7476	7342	7206	7072	6936	7410	7140	57	2160	500	5040	10	1	11019106	796	11.07	1.37	12	0.25	652.00	5259.00	13830	20230406	-47.79	5570	20231024	29.62	8670	-16.72	20240110	6460	11.76	20240117	13830	-47.79	20230406	5570	29.62	20231024	1.34	N	136410	500	56 억		103891	N	N	0	N	00	N
36	20240223	140759	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	40	2	0.55	172824530	23699	85.70	7210	7400	7150	9370	5050	7210	7292.48	0.94	0	-8675	7476	7342	7206	7072	6936	7410	7140	57	2160	500	5040	10	1	11019106	799	11.12	1.38	12	0.22	652.00	5259.00	13830	20230406	-47.58	5570	20231024	30.16	8670	-16.38	20240110	6460	12.23	20240117	13830	-47.58	20230406	5570	30.16	20231024	1.34	N	136410	500	56 억		103891	N	N	0	N	00	N
37	20240223	130756	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	50	2	0.69	162289950	22241	80.43	7210	7400	7150	9370	5050	7210	7296.88	0.94	0	-8451	7476	7342	7206	7072	6936	7410	7140	57	2160	500	5040	10	1	11019106	800	11.13	1.38	12	0.20	652.00	5259.00	13830	20230406	-47.51	5570	20231024	30.34	8670	-16.26	20240110	6460	12.38	20240117	13830	-47.51	20230406	5570	30.34	20231024	1.34	N	136410	500	56 억		103891	N	N	0	N	00	N
38	20240223	120758	57	100.00	KOSDAQ		화학	N	N	N	N		N	7240	30	2	0.42	140973580	19317	69.85	7210	7400	7150	9370	5050	7210	7297.90	0.94	0	-6176	7476	7342	7206	7072	6936	7410	7140	57	2160	500	5040	10	1	11019106	798	11.10	1.38	12	0.18	652.00	5259.00	13830	20230406	-47.65	5570	20231024	29.98	8670	-16.49	20240110	6460	12.07	20240117	13830	-47.65	20230406	5570	29.98	20231024	1.34	N	136410	500	56 억		103891	N	N	0	N	00	N
39	20240223	110751	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	90	2	1.25	132503010	18155	65.65	7210	7400	7150	9370	5050	7210	7298.43	0.94	0	-5899	7476	7342	7206	7072	6936	7410	7140	57	2160	500	5040	10	1	11019106	804	11.20	1.39	12	0.16	652.00	5259.00	13830	20230406	-47.22	5570	20231024	31.06	8670	-15.80	20240110	6460	13.00	20240117	13830	-47.22	20230406	5570	31.06	20231024	1.34	N	136410	500	56 억		103891	N	N	0	N	00	N
40	20240223	100753	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	60	2	0.83	38985860	5406	19.55	7210	7270	7150	9370	5050	7210	7211.59	0.94	0	-3828	7476	7342	7206	7072	6936	7410	7140	57	2160	500	5040	10	1	11019106	801	11.15	1.38	12	0.05	652.00	5259.00	13830	20230406	-47.43	5570	20231024	30.52	8670	-16.15	20240110	6460	12.54	20240117	13830	-47.43	20230406	5570	30.52	20231024	1.34	N	136410	500	56 억		103891	N	N	0	N	00	N
41	20240223	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	7200	-10	5	-0.14	1412790	196	0.71	7210	7240	7200	9370	5050	7210	7208.11	0.94	0	-129	7476	7342	7206	7072	6936	7410	7140	57	2160	500	5040	10	1	11019106	793	11.04	1.37	12	0.00	652.00	5259.00	13830	20230406	-47.94	5570	20231024	29.26	8670	-16.96	20240110	6460	11.46	20240117	13830	-47.94	20230406	5570	29.26	20231024	1.34	N	136410	500	56 억		103891	N	N	0	N	00	N
42	20240222	160746	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	90	2	1.26	199918270	27649	132.86	7070	7340	7070	9250	4990	7120	7230.58	0.95	0	-964	7373	7246	7123	6996	6873	7185	6935	57	2130	500	4980	10	1	11019106	794	11.06	1.37	12	0.25	652.00	5259.00	13830	20230406	-47.87	5570	20231024	29.44	8670	-16.84	20240110	6460	11.61	20240117	13830	-47.87	20230406	5570	29.44	20231024	1.34	N	136410	500	56 억		104923	N	N	0	N	00	N
43	20240222	150754	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	110	2	1.54	192030240	26555	127.60	7070	7340	7070	9250	4990	7120	7231.42	0.95	0	-831	7373	7246	7123	6996	6873	7185	6935	57	2130	500	4980	10	1	11019106	797	11.09	1.37	12	0.24	652.00	5259.00	13830	20230406	-47.72	5570	20231024	29.80	8670	-16.61	20240110	6460	11.92	20240117	13830	-47.72	20230406	5570	29.80	20231024	1.34	N	136410	500	56 억		104923	N	N	0	N	00	N
44	20240222	140751	57	100.00	KOSDAQ		화학	N	N	N	N		N	7320	200	2	2.81	144404920	20008	96.14	7070	7340	7070	9250	4990	7120	7217.36	0.95	0	1667	7373	7246	7123	6996	6873	7185	6935	57	2130	500	4980	10	1	11019106	807	11.23	1.39	12	0.18	652.00	5259.00	13830	20230406	-47.07	5570	20231024	31.42	8670	-15.57	20240110	6460	13.31	20240117	13830	-47.07	20230406	5570	31.42	20231024	1.34	N	136410	500	56 억		104923	N	N	0	N	00	N
45	20240222	130740	57	100.00	KOSDAQ		화학	N	N	N	N		N	7310	190	2	2.67	136379970	18912	90.88	7070	7340	7070	9250	4990	7120	7211.29	0.95	0	1594	7373	7246	7123	6996	6873	7185	6935	57	2130	500	4980	10	1	11019106	805	11.21	1.39	12	0.17	652.00	5259.00	13830	20230406	-47.14	5570	20231024	31.24	8670	-15.69	20240110	6460	13.16	20240117	13830	-47.14	20230406	5570	31.24	20231024	1.34	N	136410	500	56 억		104923	N	N	0	N	00	N
46	20240222	120750	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	180	2	2.53	116230120	16156	77.63	7070	7340	7070	9250	4990	7120	7194.24	0.95	0	1892	7373	7246	7123	6996	6873	7185	6935	57	2130	500	4980	10	1	11019106	804	11.20	1.39	12	0.15	652.00	5259.00	13830	20230406	-47.22	5570	20231024	31.06	8670	-15.80	20240110	6460	13.00	20240117	13830	-47.22	20230406	5570	31.06	20231024	1.34	N	136410	500	56 억		104923	N	N	0	N	00	N
47	20240222	110747	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	90	2	1.26	88484810	12347	59.33	7070	7280	7070	9250	4990	7120	7166.50	0.95	0	1577	7373	7246	7123	6996	6873	7185	6935	57	2130	500	4980	10	1	11019106	794	11.06	1.37	12	0.11	652.00	5259.00	13830	20230406	-47.87	5570	20231024	29.44	8670	-16.84	20240110	6460	11.61	20240117	13830	-47.87	20230406	5570	29.44	20231024	1.34	N	136410	500	56 억		104923	N	N	0	N	00	N
48	20240222	100739	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	90	2	1.26	43663330	6102	29.32	7070	7280	7070	9250	4990	7120	7155.58	0.95	0	455	7373	7246	7123	6996	6873	7185	6935	57	2130	500	4980	10	1	11019106	794	11.06	1.37	12	0.06	652.00	5259.00	13830	20230406	-47.87	5570	20231024	29.44	8670	-16.84	20240110	6460	11.61	20240117	13830	-47.87	20230406	5570	29.44	20231024	1.34	N	136410	500	56 억		104923	N	N	0	N	00	N
49	20240222	090753	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-30	5	-0.42	4908280	691	3.32	7070	7120	7070	9250	4990	7120	7103.15	0.95	0	-165	7373	7246	7123	6996	6873	7185	6935	57	2130	500	4980	10	1	11019106	781	10.87	1.35	12	0.01	652.00	5259.00	13830	20230406	-48.73	5570	20231024	27.29	8670	-18.22	20240110	6460	9.75	20240117	13830	-48.73	20230406	5570	27.29	20231024	1.34	N	136410	500	56 억		104923	N	N	0	N	00	N
50	20240221	160746	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-130	5	-1.79	147480580	20810	113.20	7250	7250	7000	9420	5080	7250	7087.01	1.00	0	-4988	7430	7340	7270	7180	7110	7305	7145	57	2170	500	5070	10	1	11019106	785	10.92	1.35	12	0.19	652.00	5259.00	13830	20230406	-48.52	5570	20231024	27.83	8670	-17.88	20240110	6460	10.22	20240117	13830	-48.52	20230406	5570	27.83	20231024	1.35	N	136410	500	56 억		110442	N	N	0	N	00	N
51	20240221	150740	57	100.00	KOSDAQ		화학	N	N	N	N		N	7110	-140	5	-1.93	141828330	20015	108.88	7250	7250	7000	9420	5080	7250	7086.10	1.00	0	-4921	7430	7340	7270	7180	7110	7305	7145	57	2170	500	5070	10	1	11019106	783	10.90	1.35	12	0.18	652.00	5259.00	13830	20230406	-48.59	5570	20231024	27.65	8670	-17.99	20240110	6460	10.06	20240117	13830	-48.59	20230406	5570	27.65	20231024	1.35	N	136410	500	56 억		110442	N	N	0	N	00	N
52	20240221	140739	57	100.00	KOSDAQ		화학	N	N	N	N		N	7120	-130	5	-1.79	113595750	16043	87.27	7250	7250	7000	9420	5080	7250	7080.70	1.00	0	-3397	7430	7340	7270	7180	7110	7305	7145	57	2170	500	5070	10	1	11019106	785	10.92	1.35	12	0.15	652.00	5259.00	13830	20230406	-48.52	5570	20231024	27.83	8670	-17.88	20240110	6460	10.22	20240117	13830	-48.52	20230406	5570	27.83	20231024	1.35	N	136410	500	56 억		110442	N	N	0	N	00	N
53	20240221	130739	57	100.00	KOSDAQ		화학	N	N	N	N		N	7050	-200	5	-2.76	77936530	10980	59.73	7250	7250	7020	9420	5080	7250	7098.04	1.00	0	-2960	7430	7340	7270	7180	7110	7305	7145	57	2170	500	5070	10	1	11019106	777	10.81	1.34	12	0.10	652.00	5259.00	13830	20230406	-49.02	5570	20231024	26.57	8670	-18.69	20240110	6460	9.13	20240117	13830	-49.02	20230406	5570	26.57	20231024	1.35	N	136410	500	56 억		110442	N	N	0	N	00	N
54	20240221	120739	57	100.00	KOSDAQ		화학	N	N	N	N		N	7090	-160	5	-2.21	58849140	8271	44.99	7250	7250	7040	9420	5080	7250	7115.12	1.00	0	-1503	7430	7340	7270	7180	7110	7305	7145	57	2170	500	5070	10	1	11019106	781	10.87	1.35	12	0.08	652.00	5259.00	13830	20230406	-48.73	5570	20231024	27.29	8670	-18.22	20240110	6460	9.75	20240117	13830	-48.73	20230406	5570	27.29	20231024	1.35	N	136410	500	56 억		110442	N	N	0	N	00	N
55	20240221	110746	57	100.00	KOSDAQ		화학	N	N	N	N		N	7130	-120	5	-1.66	43009500	6030	32.80	7250	7250	7110	9420	5080	7250	7132.59	1.00	0	-964	7430	7340	7270	7180	7110	7305	7145	57	2170	500	5070	10	1	11019106	786	10.94	1.36	12	0.05	652.00	5259.00	13830	20230406	-48.45	5570	20231024	28.01	8670	-17.76	20240110	6460	10.37	20240117	13830	-48.45	20230406	5570	28.01	20231024	1.35	N	136410	500	56 억		110442	N	N	0	N	00	N
56	20240221	100739	57	100.00	KOSDAQ		화학	N	N	N	N		N	7140	-110	5	-1.52	23091960	3234	17.59	7250	7250	7110	9420	5080	7250	7140.37	1.00	0	622	7430	7340	7270	7180	7110	7305	7145	57	2170	500	5070	10	1	11019106	787	10.95	1.36	12	0.03	652.00	5259.00	13830	20230406	-48.37	5570	20231024	28.19	8670	-17.65	20240110	6460	10.53	20240117	13830	-48.37	20230406	5570	28.19	20231024	1.35	N	136410	500	56 억		110442	N	N	0	N	00	N
57	20240221	090738	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	0	3	0.00	1438170	200	1.09	7250	7250	7180	9420	5080	7250	7190.85	1.00	0	161	7430	7340	7270	7180	7110	7305	7145	57	2170	500	5070	10	1	11019106	799	11.12	1.38	12	0.00	652.00	5259.00	13830	20230406	-47.58	5570	20231024	30.16	8670	-16.38	20240110	6460	12.23	20240117	13830	-47.58	20230406	5570	30.16	20231024	1.35	N	136410	500	56 억		110442	N	N	0	N	00	N
58	20240220	160732	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	-10	5	-0.14	131440050	18136	62.54	7260	7360	7200	9430	5090	7260	7247.47	1.01	0	-977	7686	7472	7196	6982	6706	7335	6845	57	2170	500	5080	10	1	11019106	799	11.12	1.38	12	0.16	652.00	5259.00	13830	20230406	-47.58	5570	20231024	30.16	8670	-16.38	20240110	6460	12.23	20240117	13830	-47.58	20230406	5570	30.16	20231024	1.34	N	136410	500	56 억		111578	N	N	0	N	00	N
59	20240220	150735	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	10	2	0.14	128996600	17799	61.38	7260	7360	7200	9430	5090	7260	7247.41	1.01	0	-984	7686	7472	7196	6982	6706	7335	6845	57	2170	500	5080	10	1	11019106	801	11.15	1.38	12	0.16	652.00	5259.00	13830	20230406	-47.43	5570	20231024	30.52	8670	-16.15	20240110	6460	12.54	20240117	13830	-47.43	20230406	5570	30.52	20231024	1.34	N	136410	500	56 억		111578	N	N	0	N	00	N
60	20240220	140731	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	0	3	0.00	114815720	15839	54.62	7260	7360	7200	9430	5090	7260	7248.92	1.01	0	-1639	7686	7472	7196	6982	6706	7335	6845	57	2170	500	5080	10	1	11019106	800	11.13	1.38	12	0.14	652.00	5259.00	13830	20230406	-47.51	5570	20231024	30.34	8670	-16.26	20240110	6460	12.38	20240117	13830	-47.51	20230406	5570	30.34	20231024	1.34	N	136410	500	56 억		111578	N	N	0	N	00	N
61	20240220	130735	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	0	3	0.00	102768060	14180	48.90	7260	7360	7200	9430	5090	7260	7247.39	1.01	0	-2215	7686	7472	7196	6982	6706	7335	6845	57	2170	500	5080	10	1	11019106	800	11.13	1.38	12	0.13	652.00	5259.00	13830	20230406	-47.51	5570	20231024	30.34	8670	-16.26	20240110	6460	12.38	20240117	13830	-47.51	20230406	5570	30.34	20231024	1.34	N	136410	500	56 억		111578	N	N	0	N	00	N
62	20240220	120730	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-40	5	-0.55	68962220	9498	32.75	7260	7360	7200	9430	5090	7260	7260.71	1.01	0	-2373	7686	7472	7196	6982	6706	7335	6845	57	2170	500	5080	10	1	11019106	796	11.07	1.37	12	0.09	652.00	5259.00	13830	20230406	-47.79	5570	20231024	29.62	8670	-16.72	20240110	6460	11.76	20240117	13830	-47.79	20230406	5570	29.62	20231024	1.34	N	136410	500	56 억		111578	N	N	0	N	00	N
63	20240220	110731	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-40	5	-0.55	51849460	7133	24.60	7260	7360	7210	9430	5090	7260	7268.96	1.01	0	-1705	7686	7472	7196	6982	6706	7335	6845	57	2170	500	5080	10	1	11019106	796	11.07	1.37	12	0.06	652.00	5259.00	13830	20230406	-47.79	5570	20231024	29.62	8670	-16.72	20240110	6460	11.76	20240117	13830	-47.79	20230406	5570	29.62	20231024	1.34	N	136410	500	56 억		111578	N	N	0	N	00	N
64	20240220	100722	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-30	5	-0.41	27693220	3809	13.14	7260	7360	7230	9430	5090	7260	7270.47	1.01	0	-763	7686	7472	7196	6982	6706	7335	6845	57	2170	500	5080	10	1	11019106	797	11.09	1.37	12	0.03	652.00	5259.00	13830	20230406	-47.72	5570	20231024	29.80	8670	-16.61	20240110	6460	11.92	20240117	13830	-47.72	20230406	5570	29.80	20231024	1.34	N	136410	500	56 억		111578	N	N	0	N	00	N
65	20240220	090739	57	100.00	KOSDAQ		화학	N	N	N	N		N	7290	30	2	0.41	6864720	941	3.25	7260	7360	7260	9430	5090	7260	7295.13	1.01	0	-230	7686	7472	7196	6982	6706	7335	6845	57	2170	500	5080	10	1	11019106	803	11.18	1.39	12	0.01	652.00	5259.00	13830	20230406	-47.29	5570	20231024	30.88	8670	-15.92	20240110	6460	12.85	20240117	13830	-47.29	20230406	5570	30.88	20231024	1.34	N	136410	500	56 억		111578	N	N	0	N	00	N
66	20240219	160733	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-110	5	-1.49	209762600	28993	87.00	7370	7410	6920	9580	5160	7370	7234.94	0.93	0	8728	7523	7446	7373	7296	7223	7410	7260	57	2210	500	5150	10	1	11019106	800	11.13	1.38	12	0.26	652.00	5259.00	13830	20230406	-47.51	5570	20231024	30.34	8670	-16.26	20240110	6460	12.38	20240117	13830	-47.51	20230406	5570	30.34	20231024	1.36	N	136410	500	56 억		102840	N	N	0	N	00	N
67	20240219	150737	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-90	5	-1.22	191202970	26444	79.35	7370	7410	6920	9580	5160	7370	7230.49	0.93	0	8305	7523	7446	7373	7296	7223	7410	7260	57	2210	500	5150	10	1	11019106	802	11.17	1.38	12	0.24	652.00	5259.00	13830	20230406	-47.36	5570	20231024	30.70	8670	-16.03	20240110	6460	12.69	20240117	13830	-47.36	20230406	5570	30.70	20231024	1.36	N	136410	500	56 억		102840	N	N	0	N	00	N
68	20240219	140737	57	100.00	KOSDAQ		화학	N	N	N	N		N	7300	-70	5	-0.95	178959280	24763	74.31	7370	7410	6920	9580	5160	7370	7226.88	0.93	0	7660	7523	7446	7373	7296	7223	7410	7260	57	2210	500	5150	10	1	11019106	804	11.20	1.39	12	0.22	652.00	5259.00	13830	20230406	-47.22	5570	20231024	31.06	8670	-15.80	20240110	6460	13.00	20240117	13830	-47.22	20230406	5570	31.06	20231024	1.36	N	136410	500	56 억		102840	N	N	0	N	00	N
69	20240219	130736	57	100.00	KOSDAQ		화학	N	N	N	N		N	7260	-110	5	-1.49	164496370	22772	68.33	7370	7410	6920	9580	5160	7370	7223.62	0.93	0	7191	7523	7446	7373	7296	7223	7410	7260	57	2210	500	5150	10	1	11019106	800	11.13	1.38	12	0.21	652.00	5259.00	13830	20230406	-47.51	5570	20231024	30.34	8670	-16.26	20240110	6460	12.38	20240117	13830	-47.51	20230406	5570	30.34	20231024	1.36	N	136410	500	56 억		102840	N	N	0	N	00	N
70	20240219	120735	57	100.00	KOSDAQ		화학	N	N	N	N		N	7280	-90	5	-1.22	149348040	20687	62.07	7370	7410	6920	9580	5160	7370	7219.42	0.93	0	7170	7523	7446	7373	7296	7223	7410	7260	57	2210	500	5150	10	1	11019106	802	11.17	1.38	12	0.19	652.00	5259.00	13830	20230406	-47.36	5570	20231024	30.70	8670	-16.03	20240110	6460	12.69	20240117	13830	-47.36	20230406	5570	30.70	20231024	1.36	N	136410	500	56 억		102840	N	N	0	N	00	N
71	20240219	110733	57	100.00	KOSDAQ		화학	N	N	N	N		N	7230	-140	5	-1.90	128957740	17874	53.63	7370	7410	6920	9580	5160	7370	7214.82	0.93	0	5914	7523	7446	7373	7296	7223	7410	7260	57	2210	500	5150	10	1	11019106	797	11.09	1.37	12	0.16	652.00	5259.00	13830	20230406	-47.72	5570	20231024	29.80	8670	-16.61	20240110	6460	11.92	20240117	13830	-47.72	20230406	5570	29.80	20231024	1.36	N	136410	500	56 억		102840	N	N	0	N	00	N
72	20240219	100729	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	-100	5	-1.36	86285360	11969	35.91	7370	7410	6920	9580	5160	7370	7209.07	0.93	0	4020	7523	7446	7373	7296	7223	7410	7260	57	2210	500	5150	10	1	11019106	801	11.15	1.38	12	0.11	652.00	5259.00	13830	20230406	-47.43	5570	20231024	30.52	8670	-16.15	20240110	6460	12.54	20240117	13830	-47.43	20230406	5570	30.52	20231024	1.36	N	136410	500	56 억		102840	N	N	0	N	00	N
73	20240219	090729	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	40	2	0.54	707960	96	0.29	7370	7410	7370	9580	5160	7370	7374.58	0.93	0	-74	7523	7446	7373	7296	7223	7410	7260	57	2210	500	5150	10	1	11019106	817	11.37	1.41	12	0.00	652.00	5259.00	13830	20230406	-46.42	5570	20231024	33.03	8670	-14.53	20240110	6460	14.71	20240117	13830	-46.42	20230406	5570	33.03	20231024	1.36	N	136410	500	56 억		102840	N	N	0	N	00	N
74	20240216	160726	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-80	5	-1.07	242181980	32991	57.17	7450	7450	7300	9680	5220	7450	7340.85	0.90	0	3261	7730	7590	7370	7230	7010	7480	7120	57	2230	500	5210	10	1	11019106	812	11.30	1.40	12	0.30	652.00	5259.00	13830	20230406	-46.71	5570	20231024	32.32	8670	-14.99	20240110	6460	14.09	20240117	13830	-46.71	20230406	5570	32.32	20231024	1.38	N	136410	500	56 억		99579	N	N	0	N	00	N
75	20240216	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-90	5	-1.21	222990710	30386	52.66	7450	7450	7300	9680	5220	7450	7338.60	0.90	0	3214	7730	7590	7370	7230	7010	7480	7120	57	2230	500	5210	10	1	11019106	811	11.29	1.40	12	0.28	652.00	5259.00	13830	20230406	-46.78	5570	20231024	32.14	8670	-15.11	20240110	6460	13.93	20240117	13830	-46.78	20230406	5570	32.14	20231024	1.38	N	136410	500	56 억		99579	N	N	0	N	00	N
76	20240216	140735	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-80	5	-1.07	147025930	20066	34.77	7450	7450	7300	9680	5220	7450	7327.12	0.90	0	3356	7730	7590	7370	7230	7010	7480	7120	57	2230	500	5210	10	1	11019106	812	11.30	1.40	12	0.18	652.00	5259.00	13830	20230406	-46.71	5570	20231024	32.32	8670	-14.99	20240110	6460	14.09	20240117	13830	-46.71	20230406	5570	32.32	20231024	1.38	N	136410	500	56 억		99579	N	N	0	N	00	N
77	20240216	130726	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-110	5	-1.48	121525240	16592	28.75	7450	7450	7300	9680	5220	7450	7324.33	0.90	0	3118	7730	7590	7370	7230	7010	7480	7120	57	2230	500	5210	10	1	11019106	809	11.26	1.40	12	0.15	652.00	5259.00	13830	20230406	-46.93	5570	20231024	31.78	8670	-15.34	20240110	6460	13.62	20240117	13830	-46.93	20230406	5570	31.78	20231024	1.38	N	136410	500	56 억		99579	N	N	0	N	00	N
78	20240216	120730	57	100.00	KOSDAQ		화학	N	N	N	N		N	7370	-80	5	-1.07	100528100	13728	23.79	7450	7450	7300	9680	5220	7450	7322.85	0.90	0	3227	7730	7590	7370	7230	7010	7480	7120	57	2230	500	5210	10	1	11019106	812	11.30	1.40	12	0.12	652.00	5259.00	13830	20230406	-46.71	5570	20231024	32.32	8670	-14.99	20240110	6460	14.09	20240117	13830	-46.71	20230406	5570	32.32	20231024	1.38	N	136410	500	56 억		99579	N	N	0	N	00	N
79	20240216	110738	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	-120	5	-1.61	80396810	10972	19.01	7450	7450	7300	9680	5220	7450	7327.45	0.90	0	3153	7730	7590	7370	7230	7010	7480	7120	57	2230	500	5210	10	1	11019106	808	11.24	1.39	12	0.10	652.00	5259.00	13830	20230406	-47.00	5570	20231024	31.60	8670	-15.46	20240110	6460	13.47	20240117	13830	-47.00	20230406	5570	31.60	20231024	1.38	N	136410	500	56 억		99579	N	N	0	N	00	N
80	20240216	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	7340	-110	5	-1.48	27202160	3692	6.40	7450	7450	7300	9680	5220	7450	7367.87	0.90	0	901	7730	7590	7370	7230	7010	7480	7120	57	2230	500	5210	10	1	11019106	809	11.26	1.40	12	0.03	652.00	5259.00	13830	20230406	-46.93	5570	20231024	31.78	8670	-15.34	20240110	6460	13.62	20240117	13830	-46.93	20230406	5570	31.78	20231024	1.38	N	136410	500	56 억		99579	N	N	0	N	00	N
81	20240216	090724	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	-50	5	-0.67	7794290	1052	1.82	7450	7450	7390	9680	5220	7450	7409.02	0.90	0	72	7730	7590	7370	7230	7010	7480	7120	57	2230	500	5210	10	1	11019106	815	11.35	1.41	12	0.01	652.00	5259.00	13830	20230406	-46.49	5570	20231024	32.85	8670	-14.65	20240110	6460	14.55	20240117	13830	-46.49	20230406	5570	32.85	20231024	1.38	N	136410	500	56 억		99579	N	N	0	N	00	N
82	20240215	160724	57	100.00	KOSDAQ		화학	N	N	N	N		N	7450	70	2	0.95	426881180	57704	94.34	7480	7510	7150	9590	5170	7380	7397.74	0.78	0	12045	7673	7526	7323	7176	6973	7600	7250	57	2210	500	5160	10	1	11019106	821	11.43	1.42	12	0.52	652.00	5259.00	13830	20230406	-46.13	5570	20231024	33.75	8670	-14.07	20240110	6460	15.33	20240117	13830	-46.13	20230406	5570	33.75	20231024	1.42	N	136410	500	56 억		86036	N	N	0	N	00	N
83	20240215	150729	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	80	2	1.08	389841580	52729	86.20	7480	7510	7150	9590	5170	7380	7393.31	0.78	0	12164	7673	7526	7323	7176	6973	7600	7250	57	2210	500	5160	10	1	11019106	822	11.44	1.42	12	0.48	652.00	5259.00	13830	20230406	-46.06	5570	20231024	33.93	8670	-13.96	20240110	6460	15.48	20240117	13830	-46.06	20230406	5570	33.93	20231024	1.42	N	136410	500	56 억		86036	N	N	0	N	00	N
84	20240215	140725	57	100.00	KOSDAQ		화학	N	N	N	N		N	7460	80	2	1.08	362831790	49105	80.28	7480	7510	7150	9590	5170	7380	7388.90	0.78	0	11997	7673	7526	7323	7176	6973	7600	7250	57	2210	500	5160	10	1	11019106	822	11.44	1.42	12	0.45	652.00	5259.00	13830	20230406	-46.06	5570	20231024	33.93	8670	-13.96	20240110	6460	15.48	20240117	13830	-46.06	20230406	5570	33.93	20231024	1.42	N	136410	500	56 억		86036	N	N	0	N	00	N
85	20240215	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	7420	40	2	0.54	209220500	28488	46.57	7480	7510	7150	9590	5170	7380	7344.16	0.78	0	-479	7673	7526	7323	7176	6973	7600	7250	57	2210	500	5160	10	1	11019106	818	11.38	1.41	12	0.26	652.00	5259.00	13830	20230406	-46.35	5570	20231024	33.21	8670	-14.42	20240110	6460	14.86	20240117	13830	-46.35	20230406	5570	33.21	20231024	1.42	N	136410	500	56 억		86036	N	N	0	N	00	N
86	20240215	120725	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	20	2	0.27	193059900	26305	43.00	7480	7510	7150	9590	5170	7380	7339.29	0.78	0	-1400	7673	7526	7323	7176	6973	7600	7250	57	2210	500	5160	10	1	11019106	815	11.35	1.41	12	0.24	652.00	5259.00	13830	20230406	-46.49	5570	20231024	32.85	8670	-14.65	20240110	6460	14.55	20240117	13830	-46.49	20230406	5570	32.85	20231024	1.42	N	136410	500	56 억		86036	N	N	0	N	00	N
87	20240215	110721	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-20	5	-0.27	121078220	16507	26.99	7480	7510	7150	9590	5170	7380	7334.96	0.78	0	-2155	7673	7526	7323	7176	6973	7600	7250	57	2210	500	5160	10	1	11019106	811	11.29	1.40	12	0.15	652.00	5259.00	13830	20230406	-46.78	5570	20231024	32.14	8670	-15.11	20240110	6460	13.93	20240117	13830	-46.78	20230406	5570	32.14	20231024	1.42	N	136410	500	56 억		86036	N	N	0	N	00	N
88	20240215	100720	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-20	5	-0.27	91792450	12553	20.52	7480	7510	7150	9590	5170	7380	7312.39	0.78	0	-344	7673	7526	7323	7176	6973	7600	7250	57	2210	500	5160	10	1	11019106	811	11.29	1.40	12	0.11	652.00	5259.00	13830	20230406	-46.78	5570	20231024	32.14	8670	-15.11	20240110	6460	13.93	20240117	13830	-46.78	20230406	5570	32.14	20231024	1.42	N	136410	500	56 억		86036	N	N	0	N	00	N
89	20240215	090721	57	100.00	KOSDAQ		화학	N	N	N	N		N	7360	-20	5	-0.27	10812640	1466	2.40	7480	7480	7360	9590	5170	7380	7375.61	0.78	0	-984	7673	7526	7323	7176	6973	7600	7250	57	2210	500	5160	10	1	11019106	811	11.29	1.40	12	0.01	652.00	5259.00	13830	20230406	-46.78	5570	20231024	32.14	8670	-15.11	20240110	6460	13.93	20240117	13830	-46.78	20230406	5570	32.14	20231024	1.42	N	136410	500	56 억		86036	N	N	0	N	00	N
90	20240214	160717	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	110	2	1.51	446521500	60740	76.38	7120	7470	7120	9450	5090	7270	7351.36	0.75	0	4263	7530	7400	7160	7030	6790	7465	7095	57	2180	500	5080	10	1	11019106	813	11.32	1.40	12	0.55	652.00	5259.00	13830	20230406	-46.64	5570	20231024	32.50	8670	-14.88	20240110	6460	14.24	20240117	13830	-46.64	20230406	5570	32.50	20231024	1.40	N	136410	500	56 억		82258	N	N	0	N	00	N
91	20240214	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	7330	60	2	0.83	415555390	56525	71.08	7120	7470	7120	9450	5090	7270	7351.71	0.75	0	3956	7530	7400	7160	7030	6790	7465	7095	57	2180	500	5080	10	1	11019106	808	11.24	1.39	12	0.51	652.00	5259.00	13830	20230406	-47.00	5570	20231024	31.60	8670	-15.46	20240110	6460	13.47	20240117	13830	-47.00	20230406	5570	31.60	20231024	1.40	N	136410	500	56 억		82258	N	N	0	N	00	N
92	20240214	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	7400	130	2	1.79	370939070	50470	63.46	7120	7470	7120	9450	5090	7270	7349.69	0.75	0	3341	7530	7400	7160	7030	6790	7465	7095	57	2180	500	5080	10	1	11019106	815	11.35	1.41	12	0.46	652.00	5259.00	13830	20230406	-46.49	5570	20231024	32.85	8670	-14.65	20240110	6460	14.55	20240117	13830	-46.49	20230406	5570	32.85	20231024	1.40	N	136410	500	56 억		82258	N	N	0	N	00	N
93	20240214	130717	57	100.00	KOSDAQ		화학	N	N	N	N		N	7380	110	2	1.51	308212270	42013	52.83	7120	7450	7120	9450	5090	7270	7336.12	0.75	0	1166	7530	7400	7160	7030	6790	7465	7095	57	2180	500	5080	10	1	11019106	813	11.32	1.40	12	0.38	652.00	5259.00	13830	20230406	-46.64	5570	20231024	32.50	8670	-14.88	20240110	6460	14.24	20240117	13830	-46.64	20230406	5570	32.50	20231024	1.40	N	136410	500	56 억		82258	N	N	0	N	00	N
94	20240214	120711	57	100.00	KOSDAQ		화학	N	N	N	N		N	7410	140	2	1.93	285637500	38966	49.00	7120	7450	7120	9450	5090	7270	7330.43	0.75	0	1472	7530	7400	7160	7030	6790	7465	7095	57	2180	500	5080	10	1	11019106	817	11.37	1.41	12	0.35	652.00	5259.00	13830	20230406	-46.42	5570	20231024	33.03	8670	-14.53	20240110	6460	14.71	20240117	13830	-46.42	20230406	5570	33.03	20231024	1.40	N	136410	500	56 억		82258	N	N	0	N	00	N
95	20240214	110718	57	100.00	KOSDAQ		화학	N	N	N	N		N	7430	160	2	2.20	248994320	34010	42.77	7120	7450	7120	9450	5090	7270	7321.21	0.75	0	456	7530	7400	7160	7030	6790	7465	7095	57	2180	500	5080	10	1	11019106	819	11.40	1.41	12	0.31	652.00	5259.00	13830	20230406	-46.28	5570	20231024	33.39	8670	-14.30	20240110	6460	15.02	20240117	13830	-46.28	20230406	5570	33.39	20231024	1.40	N	136410	500	56 억		82258	N	N	0	N	00	N
96	20240214	090707	57	100.00	KOSDAQ		화학	N	N	N	N		N	7220	-50	5	-0.69	12933880	1810	2.28	7120	7230	7120	9450	5090	7270	7145.79	0.75	0	560	7530	7400	7160	7030	6790	7465	7095	57	2180	500	5080	10	1	11019106	796	11.07	1.37	12	0.02	652.00	5259.00	13830	20230406	-47.79	5570	20231024	29.62	8670	-16.72	20240110	6460	11.76	20240117	13830	-47.79	20230406	5570	29.62	20231024	1.40	N	136410	500	56 억		82258	N	N	0	N	00	N
97	20240213	160708	57	100.00	KOSDAQ		화학	N	N	N	N		N	7270	270	2	3.86	563101510	78925	305.52	7000	7290	6920	9100	4900	7000	7134.58	0.69	0	5118	7166	7082	6916	6832	6666	7125	6875	57	2100	500	4900	10	1	11019106	801	11.15	1.38	12	0.72	652.00	5259.00	13830	20230406	-47.43	5570	20231024	30.52	8670	-16.15	20240110	6460	12.54	20240117	13830	-47.43	20230406	5570	30.52	20231024	1.44	N	136410	500	56 억		76214	N	N	0	N	00	N
98	20240213	150706	57	100.00	KOSDAQ		화학	N	N	N	N		N	7250	250	2	3.57	473525900	66576	257.72	7000	7260	6920	9100	4900	7000	7112.56	0.69	0	5330	7166	7082	6916	6832	6666	7125	6875	57	2100	500	4900	10	1	11019106	799	11.12	1.38	12	0.60	652.00	5259.00	13830	20230406	-47.58	5570	20231024	30.16	8670	-16.38	20240110	6460	12.23	20240117	13830	-47.58	20230406	5570	30.16	20231024	1.44	N	136410	500	56 억		76214	N	N	0	N	00	N
99	20240213	140714	57	100.00	KOSDAQ		화학	N	N	N	N		N	7210	210	2	3.00	349753230	49348	191.03	7000	7220	6920	9100	4900	7000	7087.49	0.69	0	4716	7166	7082	6916	6832	6666	7125	6875	57	2100	500	4900	10	1	11019106	794	11.06	1.37	12	0.45	652.00	5259.00	13830	20230406	-47.87	5570	20231024	29.44	8670	-16.84	20240110	6460	11.61	20240117	13830	-47.87	20230406	5570	29.44	20231024	1.44	N	136410	500	56 억		76214	N	N	0	N	00	N
100	20240213	130706	57	100.00	KOSDAQ		화학	N	N	N	N		N	7150	150	2	2.14	256625130	36379	140.82	7000	7170	6920	9100	4900	7000	7054.21	0.69	0	3825	7166	7082	6916	6832	6666	7125	6875	57	2100	500	4900	10	1	11019106	788	10.97	1.36	12	0.33	652.00	5259.00	13830	20230406	-48.30	5570	20231024	28.37	8670	-17.53	20240110	6460	10.68	20240117	13830	-48.30	20230406	5570	28.37	20231024	1.44	N	136410	500	56 억		76214	N	N	0	N	00	N
101	20240213	120714	57	100.00	KOSDAQ		화학	N	N	N	N		N	7040	40	2	0.57	138132270	19701	76.26	7000	7050	6920	9100	4900	7000	7011.43	0.69	0	201	7166	7082	6916	6832	6666	7125	6875	57	2100	500	4900	10	1	11019106	776	10.80	1.34	12	0.18	652.00	5259.00	13830	20230406	-49.10	5570	20231024	26.39	8670	-18.80	20240110	6460	8.98	20240117	13830	-49.10	20230406	5570	26.39	20231024	1.44	N	136410	500	56 억		76214	N	N	0	N	00	N
102	20240213	110717	57	100.00	KOSDAQ		화학	N	N	N	N		N	6990	-10	5	-0.14	102198200	14584	56.45	7000	7040	6920	9100	4900	7000	7007.56	0.69	0	-3463	7166	7082	6916	6832	6666	7125	6875	57	2100	500	4900	10	1	11019106	770	10.72	1.33	12	0.13	652.00	5259.00	13830	20230406	-49.46	5570	20231024	25.49	8670	-19.38	20240110	6460	8.20	20240117	13830	-49.46	20230406	5570	25.49	20231024	1.44	N	136410	500	56 억		76214	N	N	0	N	00	N
103	20240213	100603	57	100.00	KOSDAQ		화학	N	N	N	N		N	7000	0	3	0.00	71200430	10163	39.34	7000	7040	6920	9100	4900	7000	7005.85	0.69	0	-2852	7166	7082	6916	6832	6666	7125	6875	57	2100	500	4900	10	1	11019106	771	10.74	1.33	12	0.09	652.00	5259.00	13830	20230406	-49.39	5570	20231024	25.67	8670	-19.26	20240110	6460	8.36	20240117	13830	-49.39	20230406	5570	25.67	20231024	1.44	N	136410	500	56 억		76214	N	N	0	N	00	N