KissMeData/021650/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	160332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	0	3	0.00	44220015	16021	87.76	2760	2785	2750	3600	1940	2770	2760.13	3.76	0	-1671	2796	2782	2761	2747	2726	2790	2755	82	830	500	1930	5	1	16350563	453	6.94	0.57	12	0.10	399.00	4893.00	3365	20230605	-17.68	2655	20230726	4.33	2900	-4.48	20240108	2670	3.75	20240201	3365	-17.68	20230605	2655	4.33	20230726	0.71	N	021650	500	81 억		615544	N	N	0	N	00	N
3	20240229	150331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-5	5	-0.18	37871715	13721	75.16	2760	2785	2750	3600	1940	2770	2760.13	3.76	0	-1610	2796	2782	2761	2747	2726	2790	2755	82	830	500	1930	5	1	16350563	452	6.93	0.57	12	0.08	399.00	4893.00	3365	20230605	-17.83	2655	20230726	4.14	2900	-4.66	20240108	2670	3.56	20240201	3365	-17.83	20230605	2655	4.14	20230726	0.71	N	021650	500	81 억		615544	N	N	0	N	00	N
4	20240229	140333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-15	5	-0.54	32864730	11905	65.21	2760	2785	2750	3600	1940	2770	2760.58	3.76	0	-1596	2796	2782	2761	2747	2726	2790	2755	82	830	500	1930	5	1	16350563	450	6.90	0.56	12	0.07	399.00	4893.00	3365	20230605	-18.13	2655	20230726	3.77	2900	-5.00	20240108	2670	3.18	20240201	3365	-18.13	20230605	2655	3.77	20230726	0.71	N	021650	500	81 억		615544	N	N	0	N	00	N
5	20240229	130333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-10	5	-0.36	28365200	10275	56.28	2760	2785	2750	3600	1940	2770	2760.60	3.76	0	-839	2796	2782	2761	2747	2726	2790	2755	82	830	500	1930	5	1	16350563	451	6.92	0.56	12	0.06	399.00	4893.00	3365	20230605	-17.98	2655	20230726	3.95	2900	-4.83	20240108	2670	3.37	20240201	3365	-17.98	20230605	2655	3.95	20230726	0.71	N	021650	500	81 억		615544	N	N	0	N	00	N
6	20240229	120334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	0	3	0.00	21356280	7740	42.40	2760	2785	2750	3600	1940	2770	2759.21	3.76	0	-698	2796	2782	2761	2747	2726	2790	2755	82	830	500	1930	5	1	16350563	453	6.94	0.57	12	0.05	399.00	4893.00	3365	20230605	-17.68	2655	20230726	4.33	2900	-4.48	20240108	2670	3.75	20240201	3365	-17.68	20230605	2655	4.33	20230726	0.71	N	021650	500	81 억		615544	N	N	0	N	00	N
7	20240229	110334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-15	5	-0.54	16248835	5896	32.30	2760	2760	2750	3600	1940	2770	2755.91	3.76	0	-427	2796	2782	2761	2747	2726	2790	2755	82	830	500	1930	5	1	16350563	450	6.90	0.56	12	0.04	399.00	4893.00	3365	20230605	-18.13	2655	20230726	3.77	2900	-5.00	20240108	2670	3.18	20240201	3365	-18.13	20230605	2655	3.77	20230726	0.71	N	021650	500	81 억		615544	N	N	0	N	00	N
8	20240229	100334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-10	5	-0.36	8995510	3261	17.86	2760	2760	2750	3600	1940	2770	2758.51	3.76	0	-431	2796	2782	2761	2747	2726	2790	2755	82	830	500	1930	5	1	16350563	451	6.92	0.56	12	0.02	399.00	4893.00	3365	20230605	-17.98	2655	20230726	3.95	2900	-4.83	20240108	2670	3.37	20240201	3365	-17.98	20230605	2655	3.95	20230726	0.71	N	021650	500	81 억		615544	N	N	0	N	00	N
9	20240229	090332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-10	5	-0.36	3480370	1261	6.91	2760	2760	2760	3600	1940	2770	2760.00	3.76	0	-106	2796	2782	2761	2747	2726	2790	2755	82	830	500	1930	5	1	16350563	451	6.92	0.56	12	0.01	399.00	4893.00	3365	20230605	-17.98	2655	20230726	3.95	2900	-4.83	20240108	2670	3.37	20240201	3365	-17.98	20230605	2655	3.95	20230726	0.71	N	021650	500	81 억		615544	N	N	0	N	00	N
10	20240228	160313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	10	2	0.36	50369435	18256	92.56	2750	2775	2740	3585	1935	2760	2759.06	3.77	0	-365	2806	2782	2771	2747	2736	2777	2742	82	825	500	1930	5	1	16350563	453	6.94	0.57	12	0.11	399.00	4893.00	3365	20230605	-17.68	2655	20230726	4.33	2900	-4.48	20240108	2670	3.75	20240201	3365	-17.68	20230605	2655	4.33	20230726	0.71	N	021650	500	81 억		615665	N	N	0	N	00	N
11	20240228	150316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	10	2	0.36	47720760	17298	87.70	2750	2775	2740	3585	1935	2760	2758.74	3.77	0	-364	2806	2782	2771	2747	2736	2777	2742	82	825	500	1930	5	1	16350563	453	6.94	0.57	12	0.11	399.00	4893.00	3365	20230605	-17.68	2655	20230726	4.33	2900	-4.48	20240108	2670	3.75	20240201	3365	-17.68	20230605	2655	4.33	20230726	0.71	N	021650	500	81 억		615665	N	N	0	N	00	N
12	20240228	140333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	10	2	0.36	42066235	15247	77.30	2750	2775	2740	3585	1935	2760	2758.98	3.77	0	-330	2806	2782	2771	2747	2736	2777	2742	82	825	500	1930	5	1	16350563	453	6.94	0.57	12	0.09	399.00	4893.00	3365	20230605	-17.68	2655	20230726	4.33	2900	-4.48	20240108	2670	3.75	20240201	3365	-17.68	20230605	2655	4.33	20230726	0.71	N	021650	500	81 억		615665	N	N	0	N	00	N
13	20240228	130333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2755	-5	5	-0.18	36851200	13357	67.72	2750	2775	2740	3585	1935	2760	2758.94	3.77	0	-50	2806	2782	2771	2747	2736	2777	2742	82	825	500	1930	5	1	16350563	450	6.90	0.56	12	0.08	399.00	4893.00	3365	20230605	-18.13	2655	20230726	3.77	2900	-5.00	20240108	2670	3.18	20240201	3365	-18.13	20230605	2655	3.77	20230726	0.71	N	021650	500	81 억		615665	N	N	0	N	00	N
14	20240228	120334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	15	2	0.54	16778760	6080	30.83	2750	2775	2740	3585	1935	2760	2759.66	3.77	0	-109	2806	2782	2771	2747	2736	2777	2742	82	825	500	1930	5	1	16350563	454	6.95	0.57	12	0.04	399.00	4893.00	3365	20230605	-17.53	2655	20230726	4.52	2900	-4.31	20240108	2670	3.93	20240201	3365	-17.53	20230605	2655	4.52	20230726	0.71	N	021650	500	81 억		615665	N	N	0	N	00	N
15	20240228	110319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	15	2	0.54	16695925	6050	30.67	2750	2775	2740	3585	1935	2760	2759.66	3.77	0	-109	2806	2782	2771	2747	2736	2777	2742	82	825	500	1930	5	1	16350563	454	6.95	0.57	12	0.04	399.00	4893.00	3365	20230605	-17.53	2655	20230726	4.52	2900	-4.31	20240108	2670	3.93	20240201	3365	-17.53	20230605	2655	4.52	20230726	0.71	N	021650	500	81 억		615665	N	N	0	N	00	N
16	20240228	100331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	10	2	0.36	5931185	2153	10.92	2750	2775	2740	3585	1935	2760	2754.85	3.77	0	-107	2806	2782	2771	2747	2736	2777	2742	82	825	500	1930	5	1	16350563	453	6.94	0.57	12	0.01	399.00	4893.00	3365	20230605	-17.68	2655	20230726	4.33	2900	-4.48	20240108	2670	3.75	20240201	3365	-17.68	20230605	2655	4.33	20230726	0.71	N	021650	500	81 억		615665	N	N	0	N	00	N
17	20240228	090333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	10	2	0.36	3108120	1130	5.73	2750	2770	2740	3585	1935	2760	2750.55	3.77	0	-91	2806	2782	2771	2747	2736	2777	2742	82	825	500	1930	5	1	16350563	453	6.94	0.57	12	0.01	399.00	4893.00	3365	20230605	-17.68	2655	20230726	4.33	2900	-4.48	20240108	2670	3.75	20240201	3365	-17.68	20230605	2655	4.33	20230726	0.71	N	021650	500	81 억		615665	N	N	0	N	00	N
18	20240227	160333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2760	-25	5	-0.90	54775415	19724	124.34	2790	2795	2760	3620	1950	2785	2777.00	3.77	0	-1484	2815	2800	2785	2770	2755	2800	2770	82	835	500	1940	5	1	16350563	451	6.92	0.56	12	0.12	399.00	4893.00	3365	20230605	-17.98	2655	20230726	3.95	2900	-4.83	20240108	2670	3.37	20240201	3365	-17.98	20230605	2655	3.95	20230726	0.73	N	021650	500	81 억		617149	N	N	0	N	00	N
19	20240227	150333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-20	5	-0.72	48770755	17550	110.63	2790	2795	2765	3620	1950	2785	2778.88	3.77	0	-1177	2815	2800	2785	2770	2755	2800	2770	82	835	500	1940	5	1	16350563	452	6.93	0.57	12	0.11	399.00	4893.00	3365	20230605	-17.83	2655	20230726	4.14	2900	-4.66	20240108	2670	3.56	20240201	3365	-17.83	20230605	2655	4.14	20230726	0.73	N	021650	500	81 억		617149	N	N	0	N	00	N
20	20240227	140333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2770	-15	5	-0.54	44263815	15922	100.37	2790	2795	2765	3620	1950	2785	2779.97	3.77	0	-1098	2815	2800	2785	2770	2755	2800	2770	82	835	500	1940	5	1	16350563	453	6.94	0.57	12	0.10	399.00	4893.00	3365	20230605	-17.68	2655	20230726	4.33	2900	-4.48	20240108	2670	3.75	20240201	3365	-17.68	20230605	2655	4.33	20230726	0.73	N	021650	500	81 억		617149	N	N	0	N	00	N
21	20240227	130310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2775	-10	5	-0.36	41318390	14860	93.68	2790	2795	2765	3620	1950	2785	2780.44	3.77	0	-1091	2815	2800	2785	2770	2755	2800	2770	82	835	500	1940	5	1	16350563	454	6.95	0.57	12	0.09	399.00	4893.00	3365	20230605	-17.53	2655	20230726	4.52	2900	-4.31	20240108	2670	3.93	20240201	3365	-17.53	20230605	2655	4.52	20230726	0.73	N	021650	500	81 억		617149	N	N	0	N	00	N
22	20240227	120334	57	100.00	KOSDAQ		화학	N	N	N	N		N	2765	-20	5	-0.72	36715015	13200	83.21	2790	2795	2765	3620	1950	2785	2781.38	3.77	0	-1088	2815	2800	2785	2770	2755	2800	2770	82	835	500	1940	5	1	16350563	452	6.93	0.57	12	0.08	399.00	4893.00	3365	20230605	-17.83	2655	20230726	4.14	2900	-4.66	20240108	2670	3.56	20240201	3365	-17.83	20230605	2655	4.14	20230726	0.73	N	021650	500	81 억		617149	N	N	0	N	00	N
23	20240227	110333	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	0	3	0.00	35117140	12625	79.59	2790	2795	2765	3620	1950	2785	2781.49	3.77	0	-923	2815	2800	2785	2770	2755	2800	2770	82	835	500	1940	5	1	16350563	455	6.98	0.57	12	0.08	399.00	4893.00	3365	20230605	-17.24	2655	20230726	4.90	2900	-3.97	20240108	2670	4.31	20240201	3365	-17.24	20230605	2655	4.90	20230726	0.73	N	021650	500	81 억		617149	N	N	0	N	00	N
24	20240227	100332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	0	3	0.00	24558135	8817	55.58	2790	2795	2775	3620	1950	2785	2785.32	3.77	0	-1156	2815	2800	2785	2770	2755	2800	2770	82	835	500	1940	5	1	16350563	455	6.98	0.57	12	0.05	399.00	4893.00	3365	20230605	-17.24	2655	20230726	4.90	2900	-3.97	20240108	2670	4.31	20240201	3365	-17.24	20230605	2655	4.90	20230726	0.73	N	021650	500	81 억		617149	N	N	0	N	00	N
25	20240227	090332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	5	2	0.18	7411905	2657	16.75	2790	2790	2790	3620	1950	2785	2790.00	3.77	0	-330	2815	2800	2785	2770	2755	2800	2770	82	835	500	1940	5	1	16350563	456	6.99	0.57	12	0.02	399.00	4893.00	3365	20230605	-17.09	2655	20230726	5.08	2900	-3.79	20240108	2670	4.49	20240201	3365	-17.09	20230605	2655	5.08	20230726	0.73	N	021650	500	81 억		617149	N	N	0	N	00	N
26	20240226	160331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	0	3	0.00	44161440	15861	113.37	2785	2800	2770	3620	1950	2785	2784.22	3.78	0	-173	2825	2805	2795	2775	2765	2800	2770	82	835	500	1940	5	1	16350563	455	6.98	0.57	12	0.10	399.00	4893.00	3365	20230605	-17.24	2655	20230726	4.90	2900	-3.97	20240108	2670	4.31	20240201	3365	-17.24	20230605	2655	4.90	20230726	0.73	N	021650	500	81 억		617318	N	N	0	N	00	N
27	20240226	150331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2780	-5	5	-0.18	42313085	15197	108.63	2785	2800	2770	3620	1950	2785	2784.25	3.78	0	-165	2825	2805	2795	2775	2765	2800	2770	82	835	500	1940	5	1	16350563	455	6.97	0.57	12	0.09	399.00	4893.00	3365	20230605	-17.38	2655	20230726	4.71	2900	-4.14	20240108	2670	4.12	20240201	3365	-17.38	20230605	2655	4.71	20230726	0.73	N	021650	500	81 억		617318	N	N	0	N	00	N
28	20240226	140332	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	0	3	0.00	31973600	11478	82.04	2785	2800	2770	3620	1950	2785	2785.71	3.78	0	-146	2825	2805	2795	2775	2765	2800	2770	82	835	500	1940	5	1	16350563	455	6.98	0.57	12	0.07	399.00	4893.00	3365	20230605	-17.24	2655	20230726	4.90	2900	-3.97	20240108	2670	4.31	20240201	3365	-17.24	20230605	2655	4.90	20230726	0.73	N	021650	500	81 억		617318	N	N	0	N	00	N
29	20240226	130331	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	5	2	0.18	31382495	11266	80.53	2785	2800	2770	3620	1950	2785	2785.66	3.78	0	-146	2825	2805	2795	2775	2765	2800	2770	82	835	500	1940	5	1	16350563	456	6.99	0.57	12	0.07	399.00	4893.00	3365	20230605	-17.09	2655	20230726	5.08	2900	-3.79	20240108	2670	4.49	20240201	3365	-17.09	20230605	2655	5.08	20230726	0.73	N	021650	500	81 억		617318	N	N	0	N	00	N
30	20240226	120329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	5	2	0.18	27201785	9767	69.81	2785	2800	2770	3620	1950	2785	2785.08	3.78	0	-211	2825	2805	2795	2775	2765	2800	2770	82	835	500	1940	5	1	16350563	456	6.99	0.57	12	0.06	399.00	4893.00	3365	20230605	-17.09	2655	20230726	5.08	2900	-3.79	20240108	2670	4.49	20240201	3365	-17.09	20230605	2655	5.08	20230726	0.73	N	021650	500	81 억		617318	N	N	0	N	00	N
31	20240226	110329	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	5	2	0.18	18634230	6687	47.80	2785	2800	2780	3620	1950	2785	2786.96	3.78	0	-211	2825	2805	2795	2775	2765	2800	2770	82	835	500	1940	5	1	16350563	456	6.99	0.57	12	0.04	399.00	4893.00	3365	20230605	-17.09	2655	20230726	5.08	2900	-3.79	20240108	2670	4.49	20240201	3365	-17.09	20230605	2655	5.08	20230726	0.73	N	021650	500	81 억		617318	N	N	0	N	00	N
32	20240226	100326	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	10	2	0.36	13366690	4796	34.28	2785	2800	2785	3620	1950	2785	2787.66	3.78	0	-41	2825	2805	2795	2775	2765	2800	2770	82	835	500	1940	5	1	16350563	457	7.01	0.57	12	0.03	399.00	4893.00	3365	20230605	-16.94	2655	20230726	5.27	2900	-3.62	20240108	2670	4.68	20240201	3365	-16.94	20230605	2655	5.27	20230726	0.73	N	021650	500	81 억		617318	N	N	0	N	00	N
33	20240226	090325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	5	2	0.18	6737170	2419	17.29	2785	2790	2785	3620	1950	2785	2785.19	3.78	0	-166	2825	2805	2795	2775	2765	2800	2770	82	835	500	1940	5	1	16350563	456	6.99	0.57	12	0.01	399.00	4893.00	3365	20230605	-17.09	2655	20230726	5.08	2900	-3.79	20240108	2670	4.49	20240201	3365	-17.09	20230605	2655	5.08	20230726	0.73	N	021650	500	81 억		617318	N	N	0	N	00	N
34	20240223	160328	57	100.00	KOSDAQ		화학	N	N	N	N		N	2785	-25	5	-0.89	39052635	13962	84.57	2810	2815	2785	3650	1970	2810	2796.97	3.78	0	-715	2830	2820	2810	2800	2790	2815	2795	82	840	500	1960	5	1	16350563	455	6.98	0.57	12	0.09	399.00	4893.00	3365	20230605	-17.24	2655	20230726	4.90	2900	-3.97	20240108	2670	4.31	20240201	3365	-17.24	20230605	2655	4.90	20230726	0.75	N	021650	500	81 억		618027	N	N	0	N	00	N
35	20240223	150325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-5	5	-0.18	29061350	10384	62.90	2810	2815	2790	3650	1970	2810	2798.56	3.78	0	-713	2830	2820	2810	2800	2790	2815	2795	82	840	500	1960	5	1	16350563	459	7.03	0.57	12	0.06	399.00	4893.00	3365	20230605	-16.64	2655	20230726	5.65	2900	-3.28	20240108	2670	5.06	20240201	3365	-16.64	20230605	2655	5.65	20230726	0.75	N	021650	500	81 억		618027	N	N	0	N	00	N
36	20240223	140325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-15	5	-0.53	23238525	8304	50.30	2810	2815	2790	3650	1970	2810	2798.33	3.78	0	-674	2830	2820	2810	2800	2790	2815	2795	82	840	500	1960	5	1	16350563	457	7.01	0.57	12	0.05	399.00	4893.00	3365	20230605	-16.94	2655	20230726	5.27	2900	-3.62	20240108	2670	4.68	20240201	3365	-16.94	20230605	2655	5.27	20230726	0.75	N	021650	500	81 억		618027	N	N	0	N	00	N
37	20240223	130325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	0	3	0.00	19156600	6845	41.46	2810	2815	2790	3650	1970	2810	2798.46	3.78	0	-674	2830	2820	2810	2800	2790	2815	2795	82	840	500	1960	5	1	16350563	459	7.04	0.57	12	0.04	399.00	4893.00	3365	20230605	-16.49	2655	20230726	5.84	2900	-3.10	20240108	2670	5.24	20240201	3365	-16.49	20230605	2655	5.84	20230726	0.75	N	021650	500	81 억		618027	N	N	0	N	00	N
38	20240223	120326	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-10	5	-0.36	17287035	6178	37.42	2810	2815	2790	3650	1970	2810	2797.97	3.78	0	-327	2830	2820	2810	2800	2790	2815	2795	82	840	500	1960	5	1	16350563	458	7.02	0.57	12	0.04	399.00	4893.00	3365	20230605	-16.79	2655	20230726	5.46	2900	-3.45	20240108	2670	4.87	20240201	3365	-16.79	20230605	2655	5.46	20230726	0.75	N	021650	500	81 억		618027	N	N	0	N	00	N
39	20240223	110324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-5	5	-0.18	16189355	5786	35.05	2810	2815	2790	3650	1970	2810	2797.81	3.78	0	-327	2830	2820	2810	2800	2790	2815	2795	82	840	500	1960	5	1	16350563	459	7.03	0.57	12	0.04	399.00	4893.00	3365	20230605	-16.64	2655	20230726	5.65	2900	-3.28	20240108	2670	5.06	20240201	3365	-16.64	20230605	2655	5.65	20230726	0.75	N	021650	500	81 억		618027	N	N	0	N	00	N
40	20240223	100324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-15	5	-0.53	8278190	2957	17.91	2810	2815	2795	3650	1970	2810	2799.16	3.78	0	-321	2830	2820	2810	2800	2790	2815	2795	82	840	500	1960	5	1	16350563	457	7.01	0.57	12	0.02	399.00	4893.00	3365	20230605	-16.94	2655	20230726	5.27	2900	-3.62	20240108	2670	4.68	20240201	3365	-16.94	20230605	2655	5.27	20230726	0.75	N	021650	500	81 억		618027	N	N	0	N	00	N
41	20240223	090324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2795	-15	5	-0.53	1207805	431	2.61	2810	2810	2795	3650	1970	2810	2800.05	3.78	0	-324	2830	2820	2810	2800	2790	2815	2795	82	840	500	1960	5	1	16350563	457	7.01	0.57	12	0.00	399.00	4893.00	3365	20230605	-16.94	2655	20230726	5.27	2900	-3.62	20240108	2670	4.68	20240201	3365	-16.94	20230605	2655	5.27	20230726	0.75	N	021650	500	81 억		618027	N	N	0	N	00	N
42	20240222	160318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-5	5	-0.18	46374880	16498	120.12	2815	2820	2800	3655	1975	2815	2810.91	3.79	0	-1158	2845	2830	2810	2795	2775	2837	2802	82	840	500	1970	5	1	16350563	459	7.04	0.57	12	0.10	399.00	4893.00	3365	20230605	-16.49	2655	20230726	5.84	2900	-3.10	20240108	2670	5.24	20240201	3365	-16.49	20230605	2655	5.84	20230726	0.76	N	021650	500	81 억		619166	N	N	0	N	00	N
43	20240222	150325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	0	3	0.00	36647240	13038	94.93	2815	2820	2800	3655	1975	2815	2810.76	3.79	0	-1155	2845	2830	2810	2795	2775	2837	2802	82	840	500	1970	5	1	16350563	460	7.06	0.58	12	0.08	399.00	4893.00	3365	20230605	-16.34	2655	20230726	6.03	2900	-2.93	20240108	2670	5.43	20240201	3365	-16.34	20230605	2655	6.03	20230726	0.76	N	021650	500	81 억		619166	N	N	0	N	00	N
44	20240222	140325	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-10	5	-0.36	28051080	9984	72.69	2815	2820	2800	3655	1975	2815	2809.53	3.79	0	-725	2845	2830	2810	2795	2775	2837	2802	82	840	500	1970	5	1	16350563	459	7.03	0.57	12	0.06	399.00	4893.00	3365	20230605	-16.64	2655	20230726	5.65	2900	-3.28	20240108	2670	5.06	20240201	3365	-16.64	20230605	2655	5.65	20230726	0.76	N	021650	500	81 억		619166	N	N	0	N	00	N
45	20240222	130318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-10	5	-0.36	26945400	9590	69.82	2815	2820	2800	3655	1975	2815	2809.66	3.79	0	-725	2845	2830	2810	2795	2775	2837	2802	82	840	500	1970	5	1	16350563	459	7.03	0.57	12	0.06	399.00	4893.00	3365	20230605	-16.64	2655	20230726	5.65	2900	-3.28	20240108	2670	5.06	20240201	3365	-16.64	20230605	2655	5.65	20230726	0.76	N	021650	500	81 억		619166	N	N	0	N	00	N
46	20240222	120324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-10	5	-0.36	24905835	8863	64.53	2815	2820	2800	3655	1975	2815	2810.02	3.79	0	-723	2845	2830	2810	2795	2775	2837	2802	82	840	500	1970	5	1	16350563	459	7.03	0.57	12	0.05	399.00	4893.00	3365	20230605	-16.64	2655	20230726	5.65	2900	-3.28	20240108	2670	5.06	20240201	3365	-16.64	20230605	2655	5.65	20230726	0.76	N	021650	500	81 억		619166	N	N	0	N	00	N
47	20240222	110323	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-5	5	-0.18	18110850	6451	46.97	2815	2820	2800	3655	1975	2815	2807.29	3.79	0	-583	2845	2830	2810	2795	2775	2837	2802	82	840	500	1970	5	1	16350563	459	7.04	0.57	12	0.04	399.00	4893.00	3365	20230605	-16.49	2655	20230726	5.84	2900	-3.10	20240108	2670	5.24	20240201	3365	-16.49	20230605	2655	5.84	20230726	0.76	N	021650	500	81 억		619166	N	N	0	N	00	N
48	20240222	100320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	0	3	0.00	11321135	4032	29.36	2815	2815	2800	3655	1975	2815	2807.57	3.79	0	-582	2845	2830	2810	2795	2775	2837	2802	82	840	500	1970	5	1	16350563	460	7.06	0.58	12	0.02	399.00	4893.00	3365	20230605	-16.34	2655	20230726	6.03	2900	-2.93	20240108	2670	5.43	20240201	3365	-16.34	20230605	2655	6.03	20230726	0.76	N	021650	500	81 억		619166	N	N	0	N	00	N
49	20240222	090324	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-15	5	-0.53	863030	307	2.24	2815	2815	2800	3655	1975	2815	2808.21	3.79	0	-136	2845	2830	2810	2795	2775	2837	2802	82	840	500	1970	5	1	16350563	458	7.02	0.57	12	0.00	399.00	4893.00	3365	20230605	-16.79	2655	20230726	5.46	2900	-3.45	20240108	2670	4.87	20240201	3365	-16.79	20230605	2655	5.46	20230726	0.76	N	021650	500	81 억		619166	N	N	0	N	00	N
50	20240221	160321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	5	2	0.18	38560035	13731	50.11	2810	2825	2790	3650	1970	2810	2808.24	3.79	0	-1068	2860	2835	2820	2795	2780	2827	2787	82	840	500	1960	5	1	16350563	460	7.06	0.58	12	0.08	399.00	4893.00	3365	20230605	-16.34	2655	20230726	6.03	2900	-2.93	20240108	2670	5.43	20240201	3365	-16.34	20230605	2655	6.03	20230726	0.72	N	021650	500	81 억		620234	N	N	0	N	00	N
51	20240221	150318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	5	2	0.18	35687230	12709	46.38	2810	2825	2790	3650	1970	2810	2808.02	3.79	0	-1022	2860	2835	2820	2795	2780	2827	2787	82	840	500	1960	5	1	16350563	460	7.06	0.58	12	0.08	399.00	4893.00	3365	20230605	-16.34	2655	20230726	6.03	2900	-2.93	20240108	2670	5.43	20240201	3365	-16.34	20230605	2655	6.03	20230726	0.72	N	021650	500	81 억		620234	N	N	0	N	00	N
52	20240221	140320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	5	2	0.18	28663150	10212	37.27	2810	2825	2790	3650	1970	2810	2806.79	3.79	0	-1004	2860	2835	2820	2795	2780	2827	2787	82	840	500	1960	5	1	16350563	460	7.06	0.58	12	0.06	399.00	4893.00	3365	20230605	-16.34	2655	20230726	6.03	2900	-2.93	20240108	2670	5.43	20240201	3365	-16.34	20230605	2655	6.03	20230726	0.72	N	021650	500	81 억		620234	N	N	0	N	00	N
53	20240221	130320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	10	2	0.36	23815550	8488	30.98	2810	2825	2790	3650	1970	2810	2805.75	3.79	0	-1002	2860	2835	2820	2795	2780	2827	2787	82	840	500	1960	5	1	16350563	461	7.07	0.58	12	0.05	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	2900	-2.76	20240108	2670	5.62	20240201	3365	-16.20	20230605	2655	6.21	20230726	0.72	N	021650	500	81 억		620234	N	N	0	N	00	N
54	20240221	120321	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	15	2	0.53	19818265	7070	25.80	2810	2825	2790	3650	1970	2810	2803.07	3.79	0	-410	2860	2835	2820	2795	2780	2827	2787	82	840	500	1960	5	1	16350563	462	7.08	0.58	12	0.04	399.00	4893.00	3365	20230605	-16.05	2655	20230726	6.40	2900	-2.59	20240108	2670	5.81	20240201	3365	-16.05	20230605	2655	6.40	20230726	0.72	N	021650	500	81 억		620234	N	N	0	N	00	N
55	20240221	110322	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	15	2	0.53	16774925	5991	21.86	2810	2825	2790	3650	1970	2810	2799.89	3.79	0	-325	2860	2835	2820	2795	2780	2827	2787	82	840	500	1960	5	1	16350563	462	7.08	0.58	12	0.04	399.00	4893.00	3365	20230605	-16.05	2655	20230726	6.40	2900	-2.59	20240108	2670	5.81	20240201	3365	-16.05	20230605	2655	6.40	20230726	0.72	N	021650	500	81 억		620234	N	N	0	N	00	N
56	20240221	100320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2790	-20	5	-0.71	10654900	3810	13.91	2810	2810	2790	3650	1970	2810	2796.28	3.79	0	-122	2860	2835	2820	2795	2780	2827	2787	82	840	500	1960	5	1	16350563	456	6.99	0.57	12	0.02	399.00	4893.00	3365	20230605	-17.09	2655	20230726	5.08	2900	-3.79	20240108	2670	4.49	20240201	3365	-17.09	20230605	2655	5.08	20230726	0.72	N	021650	500	81 억		620234	N	N	0	N	00	N
57	20240221	090317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-10	5	-0.36	1345560	479	1.75	2810	2810	2800	3650	1970	2810	2808.93	3.79	0	-122	2860	2835	2820	2795	2780	2827	2787	82	840	500	1960	5	1	16350563	458	7.02	0.57	12	0.00	399.00	4893.00	3365	20230605	-16.79	2655	20230726	5.46	2900	-3.45	20240108	2670	4.87	20240201	3365	-16.79	20230605	2655	5.46	20230726	0.72	N	021650	500	81 억		620234	N	N	0	N	00	N
58	20240220	160315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-25	5	-0.88	76860745	27300	125.36	2835	2845	2805	3685	1985	2835	2815.41	3.79	0	269	2858	2846	2833	2821	2808	2852	2827	82	850	500	1980	5	1	16350563	459	7.04	0.57	12	0.17	399.00	4893.00	3365	20230605	-16.49	2655	20230726	5.84	2900	-3.10	20240108	2670	5.24	20240201	3365	-16.49	20230605	2655	5.84	20230726	0.68	N	021650	500	81 억		619949	N	N	0	N	00	N
59	20240220	150318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-25	5	-0.88	63796335	22645	103.99	2835	2845	2805	3685	1985	2835	2817.24	3.79	0	309	2858	2846	2833	2821	2808	2852	2827	82	850	500	1980	5	1	16350563	459	7.04	0.57	12	0.14	399.00	4893.00	3365	20230605	-16.49	2655	20230726	5.84	2900	-3.10	20240108	2670	5.24	20240201	3365	-16.49	20230605	2655	5.84	20230726	0.68	N	021650	500	81 억		619949	N	N	0	N	00	N
60	20240220	140318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-25	5	-0.88	43685210	15486	71.11	2835	2845	2810	3685	1985	2835	2820.95	3.79	0	356	2858	2846	2833	2821	2808	2852	2827	82	850	500	1980	5	1	16350563	459	7.04	0.57	12	0.09	399.00	4893.00	3365	20230605	-16.49	2655	20230726	5.84	2900	-3.10	20240108	2670	5.24	20240201	3365	-16.49	20230605	2655	5.84	20230726	0.68	N	021650	500	81 억		619949	N	N	0	N	00	N
61	20240220	130318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-15	5	-0.53	32672505	11576	53.16	2835	2845	2815	3685	1985	2835	2822.43	3.79	0	356	2858	2846	2833	2821	2808	2852	2827	82	850	500	1980	5	1	16350563	461	7.07	0.58	12	0.07	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	2900	-2.76	20240108	2670	5.62	20240201	3365	-16.20	20230605	2655	6.21	20230726	0.68	N	021650	500	81 억		619949	N	N	0	N	00	N
62	20240220	120317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-15	5	-0.53	29178750	10337	47.47	2835	2845	2815	3685	1985	2835	2822.75	3.79	0	363	2858	2846	2833	2821	2808	2852	2827	82	850	500	1980	5	1	16350563	461	7.07	0.58	12	0.06	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	2900	-2.76	20240108	2670	5.62	20240201	3365	-16.20	20230605	2655	6.21	20230726	0.68	N	021650	500	81 억		619949	N	N	0	N	00	N
63	20240220	110317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-15	5	-0.53	22077395	7819	35.90	2835	2845	2815	3685	1985	2835	2823.56	3.79	0	453	2858	2846	2833	2821	2808	2852	2827	82	850	500	1980	5	1	16350563	461	7.07	0.58	12	0.05	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	2900	-2.76	20240108	2670	5.62	20240201	3365	-16.20	20230605	2655	6.21	20230726	0.68	N	021650	500	81 억		619949	N	N	0	N	00	N
64	20240220	100306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-15	5	-0.53	7605905	2688	12.34	2835	2845	2820	3685	1985	2835	2829.58	3.79	0	411	2858	2846	2833	2821	2808	2852	2827	82	850	500	1980	5	1	16350563	461	7.07	0.58	12	0.02	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	2900	-2.76	20240108	2670	5.62	20240201	3365	-16.20	20230605	2655	6.21	20230726	0.68	N	021650	500	81 억		619949	N	N	0	N	00	N
65	20240220	090319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2845	10	2	0.35	1533825	541	2.48	2835	2845	2830	3685	1985	2835	2835.17	3.79	0	368	2858	2846	2833	2821	2808	2852	2827	82	850	500	1980	5	1	16350563	465	7.13	0.58	12	0.00	399.00	4893.00	3365	20230605	-15.45	2655	20230726	7.16	2900	-1.90	20240108	2670	6.55	20240201	3365	-15.45	20230605	2655	7.16	20230726	0.68	N	021650	500	81 억		619949	N	N	0	N	00	N
66	20240219	160317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	10	2	0.35	61512355	21761	76.60	2825	2845	2820	3670	1980	2825	2826.72	3.78	0	2023	2855	2840	2820	2805	2785	2842	2807	82	845	500	1970	5	1	16350563	464	7.11	0.58	12	0.13	399.00	4893.00	3365	20230605	-15.75	2655	20230726	6.78	2900	-2.24	20240108	2670	6.18	20240201	3365	-15.75	20230605	2655	6.78	20230726	0.70	N	021650	500	81 억		617922	N	N	0	N	00	N
67	20240219	150319	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	10	2	0.35	54903285	19429	68.40	2825	2845	2820	3670	1980	2825	2825.84	3.78	0	1878	2855	2840	2820	2805	2785	2842	2807	82	845	500	1970	5	1	16350563	464	7.11	0.58	12	0.12	399.00	4893.00	3365	20230605	-15.75	2655	20230726	6.78	2900	-2.24	20240108	2670	6.18	20240201	3365	-15.75	20230605	2655	6.78	20230726	0.70	N	021650	500	81 억		617922	N	N	0	N	00	N
68	20240219	140320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	0	3	0.00	49377200	17476	61.52	2825	2845	2820	3670	1980	2825	2825.43	3.78	0	1811	2855	2840	2820	2805	2785	2842	2807	82	845	500	1970	5	1	16350563	462	7.08	0.58	12	0.11	399.00	4893.00	3365	20230605	-16.05	2655	20230726	6.40	2900	-2.59	20240108	2670	5.81	20240201	3365	-16.05	20230605	2655	6.40	20230726	0.70	N	021650	500	81 억		617922	N	N	0	N	00	N
69	20240219	130320	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	5	2	0.18	41205550	14582	51.33	2825	2845	2820	3670	1980	2825	2825.78	3.78	0	1158	2855	2840	2820	2805	2785	2842	2807	82	845	500	1970	5	1	16350563	463	7.09	0.58	12	0.09	399.00	4893.00	3365	20230605	-15.90	2655	20230726	6.59	2900	-2.41	20240108	2670	5.99	20240201	3365	-15.90	20230605	2655	6.59	20230726	0.70	N	021650	500	81 억		617922	N	N	0	N	00	N
70	20240219	120318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	10	2	0.35	39203505	13874	48.84	2825	2845	2820	3670	1980	2825	2825.68	3.78	0	1140	2855	2840	2820	2805	2785	2842	2807	82	845	500	1970	5	1	16350563	464	7.11	0.58	12	0.08	399.00	4893.00	3365	20230605	-15.75	2655	20230726	6.78	2900	-2.24	20240108	2670	6.18	20240201	3365	-15.75	20230605	2655	6.78	20230726	0.70	N	021650	500	81 억		617922	N	N	0	N	00	N
71	20240219	110317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	10	2	0.35	13424020	4737	16.68	2825	2845	2820	3670	1980	2825	2833.87	3.78	0	537	2855	2840	2820	2805	2785	2842	2807	82	845	500	1970	5	1	16350563	464	7.11	0.58	12	0.03	399.00	4893.00	3365	20230605	-15.75	2655	20230726	6.78	2900	-2.24	20240108	2670	6.18	20240201	3365	-15.75	20230605	2655	6.78	20230726	0.70	N	021650	500	81 억		617922	N	N	0	N	00	N
72	20240219	100316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	10	2	0.35	11269220	3976	14.00	2825	2845	2820	3670	1980	2825	2834.31	3.78	0	458	2855	2840	2820	2805	2785	2842	2807	82	845	500	1970	5	1	16350563	464	7.11	0.58	12	0.02	399.00	4893.00	3365	20230605	-15.75	2655	20230726	6.78	2900	-2.24	20240108	2670	6.18	20240201	3365	-15.75	20230605	2655	6.78	20230726	0.70	N	021650	500	81 억		617922	N	N	0	N	00	N
73	20240219	090317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-5	5	-0.18	1541030	546	1.92	2825	2825	2820	3670	1980	2825	2822.40	3.78	0	0	2855	2840	2820	2805	2785	2842	2807	82	845	500	1970	5	1	16350563	461	7.07	0.58	12	0.00	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	2900	-2.76	20240108	2670	5.62	20240201	3365	-16.20	20230605	2655	6.21	20230726	0.70	N	021650	500	81 억		617922	N	N	0	N	00	N
74	20240216	160315	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	0	3	0.00	80032895	28407	120.58	2825	2835	2800	3670	1980	2825	2817.30	3.77	0	905	2838	2831	2818	2811	2798	2835	2815	82	845	500	1970	5	1	16350563	462	7.08	0.58	12	0.17	399.00	4893.00	3365	20230605	-16.05	2655	20230726	6.40	2900	-2.59	20240108	2670	5.81	20240201	3365	-16.05	20230605	2655	6.40	20230726	0.70	N	021650	500	81 억		616825	N	N	0	N	00	N
75	20240216	150316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-15	5	-0.53	73614250	26128	110.90	2825	2835	2800	3670	1980	2825	2817.37	3.77	0	878	2838	2831	2818	2811	2798	2835	2815	82	845	500	1970	5	1	16350563	459	7.04	0.57	12	0.16	399.00	4893.00	3365	20230605	-16.49	2655	20230726	5.84	2900	-3.10	20240108	2670	5.24	20240201	3365	-16.49	20230605	2655	5.84	20230726	0.70	N	021650	500	81 억		616825	N	N	0	N	00	N
76	20240216	140318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	-5	5	-0.18	60178025	21357	90.65	2825	2835	2800	3670	1980	2825	2817.63	3.77	0	100	2838	2831	2818	2811	2798	2835	2815	82	845	500	1970	5	1	16350563	461	7.07	0.58	12	0.13	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	2900	-2.76	20240108	2670	5.62	20240201	3365	-16.20	20230605	2655	6.21	20230726	0.70	N	021650	500	81 억		616825	N	N	0	N	00	N
77	20240216	130314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-15	5	-0.53	36993490	13122	55.70	2825	2835	2800	3670	1980	2825	2819.08	3.77	0	61	2838	2831	2818	2811	2798	2835	2815	82	845	500	1970	5	1	16350563	459	7.04	0.57	12	0.08	399.00	4893.00	3365	20230605	-16.49	2655	20230726	5.84	2900	-3.10	20240108	2670	5.24	20240201	3365	-16.49	20230605	2655	5.84	20230726	0.70	N	021650	500	81 억		616825	N	N	0	N	00	N
78	20240216	120317	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-20	5	-0.71	30870215	10945	46.46	2825	2835	2800	3670	1980	2825	2820.38	3.77	0	59	2838	2831	2818	2811	2798	2835	2815	82	845	500	1970	5	1	16350563	459	7.03	0.57	12	0.07	399.00	4893.00	3365	20230605	-16.64	2655	20230726	5.65	2900	-3.28	20240108	2670	5.06	20240201	3365	-16.64	20230605	2655	5.65	20230726	0.70	N	021650	500	81 억		616825	N	N	0	N	00	N
79	20240216	110318	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	5	2	0.18	18998175	6722	28.53	2825	2835	2810	3670	1980	2825	2826.32	3.77	0	62	2838	2831	2818	2811	2798	2835	2815	82	845	500	1970	5	1	16350563	463	7.09	0.58	12	0.04	399.00	4893.00	3365	20230605	-15.90	2655	20230726	6.59	2900	-2.41	20240108	2670	5.99	20240201	3365	-15.90	20230605	2655	6.59	20230726	0.70	N	021650	500	81 억		616825	N	N	0	N	00	N
80	20240216	100316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	10	2	0.35	15867950	5613	23.83	2825	2835	2810	3670	1980	2825	2827.09	3.77	0	-242	2838	2831	2818	2811	2798	2835	2815	82	845	500	1970	5	1	16350563	464	7.11	0.58	12	0.03	399.00	4893.00	3365	20230605	-15.75	2655	20230726	6.78	2900	-2.24	20240108	2670	6.18	20240201	3365	-15.75	20230605	2655	6.78	20230726	0.70	N	021650	500	81 억		616825	N	N	0	N	00	N
81	20240216	090312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	0	3	0.00	4647130	1645	6.98	2825	2830	2825	3670	1980	2825	2825.00	3.77	0	-6	2838	2831	2818	2811	2798	2835	2815	82	845	500	1970	5	1	16350563	462	7.08	0.58	12	0.01	399.00	4893.00	3365	20230605	-16.05	2655	20230726	6.40	2900	-2.59	20240108	2670	5.81	20240201	3365	-16.05	20230605	2655	6.40	20230726	0.70	N	021650	500	81 억		616825	N	N	0	N	00	N
82	20240215	160314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	5	2	0.18	66251105	23518	61.75	2820	2825	2805	3665	1975	2820	2816.99	3.77	0	-36	2843	2831	2808	2796	2773	2837	2802	82	845	500	1970	5	1	16350563	462	7.08	0.58	12	0.14	399.00	4893.00	3365	20230605	-16.05	2655	20230726	6.40	2900	-2.59	20240108	2670	5.81	20240201	3365	-16.05	20230605	2655	6.40	20230726	0.70	N	021650	500	81 억		616858	N	N	0	N	00	N
83	20240215	150316	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	-5	5	-0.18	62585665	22218	58.34	2820	2825	2805	3665	1975	2820	2816.84	3.77	0	72	2843	2831	2808	2796	2773	2837	2802	82	845	500	1970	5	1	16350563	460	7.06	0.58	12	0.14	399.00	4893.00	3365	20230605	-16.34	2655	20230726	6.03	2900	-2.93	20240108	2670	5.43	20240201	3365	-16.34	20230605	2655	6.03	20230726	0.70	N	021650	500	81 억		616858	N	N	0	N	00	N
84	20240215	140314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	5	2	0.18	57146140	20283	53.26	2820	2825	2805	3665	1975	2820	2817.39	3.77	0	89	2843	2831	2808	2796	2773	2837	2802	82	845	500	1970	5	1	16350563	462	7.08	0.58	12	0.12	399.00	4893.00	3365	20230605	-16.05	2655	20230726	6.40	2900	-2.59	20240108	2670	5.81	20240201	3365	-16.05	20230605	2655	6.40	20230726	0.70	N	021650	500	81 억		616858	N	N	0	N	00	N
85	20240215	130313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2825	5	2	0.18	52129605	18502	48.58	2820	2825	2805	3665	1975	2820	2817.46	3.77	0	89	2843	2831	2808	2796	2773	2837	2802	82	845	500	1970	5	1	16350563	462	7.08	0.58	12	0.11	399.00	4893.00	3365	20230605	-16.05	2655	20230726	6.40	2900	-2.59	20240108	2670	5.81	20240201	3365	-16.05	20230605	2655	6.40	20230726	0.70	N	021650	500	81 억		616858	N	N	0	N	00	N
86	20240215	120314	57	100.00	KOSDAQ		화학	N	N	N	N		N	2810	-10	5	-0.35	46935510	16658	43.74	2820	2825	2805	3665	1975	2820	2817.54	3.77	0	91	2843	2831	2808	2796	2773	2837	2802	82	845	500	1970	5	1	16350563	459	7.04	0.57	12	0.10	399.00	4893.00	3365	20230605	-16.49	2655	20230726	5.84	2900	-3.10	20240108	2670	5.24	20240201	3365	-16.49	20230605	2655	5.84	20230726	0.70	N	021650	500	81 억		616858	N	N	0	N	00	N
87	20240215	110312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	0	3	0.00	37896220	13441	35.29	2820	2825	2815	3665	1975	2820	2819.43	3.77	0	87	2843	2831	2808	2796	2773	2837	2802	82	845	500	1970	5	1	16350563	461	7.07	0.58	12	0.08	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	2900	-2.76	20240108	2670	5.62	20240201	3365	-16.20	20230605	2655	6.21	20230726	0.70	N	021650	500	81 억		616858	N	N	0	N	00	N
88	20240215	100313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	0	3	0.00	27652955	9808	25.75	2820	2825	2815	3665	1975	2820	2819.41	3.77	0	89	2843	2831	2808	2796	2773	2837	2802	82	845	500	1970	5	1	16350563	461	7.07	0.58	12	0.06	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	2900	-2.76	20240108	2670	5.62	20240201	3365	-16.20	20230605	2655	6.21	20230726	0.70	N	021650	500	81 억		616858	N	N	0	N	00	N
89	20240215	090311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	0	3	0.00	5231100	1855	4.87	2820	2820	2820	3665	1975	2820	2820.00	3.77	0	142	2843	2831	2808	2796	2773	2837	2802	82	845	500	1970	5	1	16350563	461	7.07	0.58	12	0.01	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	2900	-2.76	20240108	2670	5.62	20240201	3365	-16.20	20230605	2655	6.21	20230726	0.70	N	021650	500	81 억		616858	N	N	0	N	00	N
90	20240214	160311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	15	2	0.53	106955450	38086	205.03	2805	2820	2785	3645	1965	2805	2808.27	3.77	0	859	2838	2821	2813	2796	2788	2817	2792	82	840	500	1960	5	1	16350563	461	7.07	0.58	12	0.23	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	2900	-2.76	20240108	2670	5.62	20240201	3365	-16.20	20230605	2655	6.21	20230726	0.70	N	021650	500	81 억		616101	N	N	0	N	00	N
91	20240214	150311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	15	2	0.53	104437995	37193	200.22	2805	2820	2785	3645	1965	2805	2808.01	3.77	0	699	2838	2821	2813	2796	2788	2817	2792	82	840	500	1960	5	1	16350563	461	7.07	0.58	12	0.23	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	2900	-2.76	20240108	2670	5.62	20240201	3365	-16.20	20230605	2655	6.21	20230726	0.70	N	021650	500	81 억		616101	N	N	0	N	00	N
92	20240214	140310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	10	2	0.36	101372300	36104	194.36	2805	2820	2785	3645	1965	2805	2807.79	3.77	0	55	2838	2821	2813	2796	2788	2817	2792	82	840	500	1960	5	1	16350563	460	7.06	0.58	12	0.22	399.00	4893.00	3365	20230605	-16.34	2655	20230726	6.03	2900	-2.93	20240108	2670	5.43	20240201	3365	-16.34	20230605	2655	6.03	20230726	0.70	N	021650	500	81 억		616101	N	N	0	N	00	N
93	20240214	130313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	10	2	0.36	100065370	35640	191.86	2805	2820	2785	3645	1965	2805	2807.67	3.77	0	11	2838	2821	2813	2796	2788	2817	2792	82	840	500	1960	5	1	16350563	460	7.06	0.58	12	0.22	399.00	4893.00	3365	20230605	-16.34	2655	20230726	6.03	2900	-2.93	20240108	2670	5.43	20240201	3365	-16.34	20230605	2655	6.03	20230726	0.70	N	021650	500	81 억		616101	N	N	0	N	00	N
94	20240214	120310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	15	2	0.53	83108205	29626	159.49	2805	2820	2785	3645	1965	2805	2805.25	3.77	0	-22	2838	2821	2813	2796	2788	2817	2792	82	840	500	1960	5	1	16350563	461	7.07	0.58	12	0.18	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	2900	-2.76	20240108	2670	5.62	20240201	3365	-16.20	20230605	2655	6.21	20230726	0.70	N	021650	500	81 억		616101	N	N	0	N	00	N
95	20240214	110312	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	10	2	0.36	74194360	26463	142.46	2805	2815	2785	3645	1965	2805	2803.70	3.77	0	-23	2838	2821	2813	2796	2788	2817	2792	82	840	500	1960	5	1	16350563	460	7.06	0.58	12	0.16	399.00	4893.00	3365	20230605	-16.34	2655	20230726	6.03	2900	-2.93	20240108	2670	5.43	20240201	3365	-16.34	20230605	2655	6.03	20230726	0.70	N	021650	500	81 억		616101	N	N	0	N	00	N
96	20240214	090307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	0	3	0.00	9896040	3528	18.99	2805	2805	2805	3645	1965	2805	2805.00	3.77	0	-245	2838	2821	2813	2796	2788	2817	2792	82	840	500	1960	5	1	16350563	459	7.03	0.57	12	0.02	399.00	4893.00	3365	20230605	-16.64	2655	20230726	5.65	2900	-3.28	20240108	2670	5.06	20240201	3365	-16.64	20230605	2655	5.65	20230726	0.70	N	021650	500	81 억		616101	N	N	0	N	00	N
97	20240213	160307	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-5	5	-0.18	52268925	18575	41.63	2810	2830	2805	3650	1970	2810	2813.94	3.77	0	67	2850	2830	2805	2785	2760	2840	2795	82	840	500	1960	5	1	16350563	459	7.03	0.57	12	0.11	399.00	4893.00	3365	20230605	-16.64	2655	20230726	5.65	2900	-3.28	20240108	2670	5.06	20240201	3365	-16.64	20230605	2655	5.65	20230726	0.69	N	021650	500	81 억		616034	N	N	0	N	00	N
98	20240213	150304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2805	-5	5	-0.18	47163820	16755	37.55	2810	2830	2805	3650	1970	2810	2814.91	3.77	0	66	2850	2830	2805	2785	2760	2840	2795	82	840	500	1960	5	1	16350563	459	7.03	0.57	12	0.10	399.00	4893.00	3365	20230605	-16.64	2655	20230726	5.65	2900	-3.28	20240108	2670	5.06	20240201	3365	-16.64	20230605	2655	5.65	20230726	0.69	N	021650	500	81 억		616034	N	N	0	N	00	N
99	20240213	140313	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	10	2	0.36	43007520	15275	34.23	2810	2830	2805	3650	1970	2810	2815.55	3.77	0	-69	2850	2830	2805	2785	2760	2840	2795	82	840	500	1960	5	1	16350563	461	7.07	0.58	12	0.09	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	2900	-2.76	20240108	2670	5.62	20240201	3365	-16.20	20230605	2655	6.21	20230726	0.69	N	021650	500	81 억		616034	N	N	0	N	00	N
100	20240213	130309	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	5	2	0.18	35791500	12712	28.49	2810	2830	2805	3650	1970	2810	2815.57	3.77	0	-125	2850	2830	2805	2785	2760	2840	2795	82	840	500	1960	5	1	16350563	460	7.06	0.58	12	0.08	399.00	4893.00	3365	20230605	-16.34	2655	20230726	6.03	2900	-2.93	20240108	2670	5.43	20240201	3365	-16.34	20230605	2655	6.03	20230726	0.69	N	021650	500	81 억		616034	N	N	0	N	00	N
101	20240213	120310	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	5	2	0.18	31866320	11318	25.36	2810	2830	2805	3650	1970	2810	2815.54	3.77	0	-146	2850	2830	2805	2785	2760	2840	2795	82	840	500	1960	5	1	16350563	460	7.06	0.58	12	0.07	399.00	4893.00	3365	20230605	-16.34	2655	20230726	6.03	2900	-2.93	20240108	2670	5.43	20240201	3365	-16.34	20230605	2655	6.03	20230726	0.69	N	021650	500	81 억		616034	N	N	0	N	00	N
102	20240213	110311	57	100.00	KOSDAQ		화학	N	N	N	N		N	2820	10	2	0.36	24406205	8664	19.42	2810	2830	2805	3650	1970	2810	2816.97	3.77	0	-161	2850	2830	2805	2785	2760	2840	2795	82	840	500	1960	5	1	16350563	461	7.07	0.58	12	0.05	399.00	4893.00	3365	20230605	-16.20	2655	20230726	6.21	2900	-2.76	20240108	2670	5.62	20240201	3365	-16.20	20230605	2655	6.21	20230726	0.69	N	021650	500	81 억		616034	N	N	0	N	00	N
103	20240213	100247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2815	5	2	0.18	14500195	5145	11.53	2810	2830	2805	3650	1970	2810	2818.31	3.77	0	-163	2850	2830	2805	2785	2760	2840	2795	82	840	500	1960	5	1	16350563	460	7.06	0.58	12	0.03	399.00	4893.00	3365	20230605	-16.34	2655	20230726	6.03	2900	-2.93	20240108	2670	5.43	20240201	3365	-16.34	20230605	2655	6.03	20230726	0.69	N	021650	500	81 억		616034	N	N	0	N	00	N