KissMeData/101240/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	160728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4810	90	2	1.91	126500045	26472	63.38	4720	4840	4680	6130	3305	4720	4778.64	2.58	0	135	4920	4820	4760	4660	4600	4790	4630	51	1410	500	2920	5	1	10138184	488	9.06	0.67	12	0.26	531.00	7232.00	10104	20230503	-52.40	4198	20231031	14.58	5480	-12.23	20240123	4615	4.23	20240201	10300	-53.30	20230503	4280	12.38	20231031	4.55	N	101240	500	50 억		261107	N	N	0	N	00	N
3	20240229	150731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4770	50	2	1.06	122062500	25547	61.16	4720	4840	4680	6130	3305	4720	4777.96	2.58	0	252	4920	4820	4760	4660	4600	4790	4630	51	1410	500	2920	5	1	10138184	484	8.98	0.66	12	0.25	531.00	7232.00	10104	20230503	-52.79	4198	20231031	13.63	5480	-12.96	20240123	4615	3.36	20240201	10300	-53.69	20230503	4280	11.45	20231031	4.55	N	101240	500	50 억		261107	N	N	0	N	00	N
4	20240229	140731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4795	75	2	1.59	113334565	23720	56.79	4720	4840	4680	6130	3305	4720	4778.02	2.58	0	208	4920	4820	4760	4660	4600	4790	4630	51	1410	500	2920	5	1	10138184	486	9.03	0.66	12	0.23	531.00	7232.00	10104	20230503	-52.54	4198	20231031	14.22	5480	-12.50	20240123	4615	3.90	20240201	10300	-53.45	20230503	4280	12.03	20231031	4.55	N	101240	500	50 억		261107	N	N	0	N	00	N
5	20240229	130730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4790	70	2	1.48	97811405	20471	49.01	4720	4840	4680	6130	3305	4720	4778.05	2.58	0	445	4920	4820	4760	4660	4600	4790	4630	51	1410	500	2920	5	1	10138184	486	9.02	0.66	12	0.20	531.00	7232.00	10104	20230503	-52.59	4198	20231031	14.10	5480	-12.59	20240123	4615	3.79	20240201	10300	-53.50	20230503	4280	11.92	20231031	4.55	N	101240	500	50 억		261107	N	N	0	N	00	N
6	20240229	120730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4810	90	2	1.91	65751780	13772	32.97	4720	4840	4680	6130	3305	4720	4774.31	2.58	0	88	4920	4820	4760	4660	4600	4790	4630	51	1410	500	2920	5	1	10138184	488	9.06	0.67	12	0.14	531.00	7232.00	10104	20230503	-52.40	4198	20231031	14.58	5480	-12.23	20240123	4615	4.23	20240201	10300	-53.30	20230503	4280	12.38	20231031	4.55	N	101240	500	50 억		261107	N	N	0	N	00	N
7	20240229	110731	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4800	80	2	1.69	54899685	11509	27.55	4720	4840	4680	6130	3305	4720	4770.15	2.58	0	326	4920	4820	4760	4660	4600	4790	4630	51	1410	500	2920	5	1	10138184	487	9.04	0.66	12	0.11	531.00	7232.00	10104	20230503	-52.49	4198	20231031	14.34	5480	-12.41	20240123	4615	4.01	20240201	10300	-53.40	20230503	4280	12.15	20231031	4.55	N	101240	500	50 억		261107	N	N	0	N	00	N
8	20240229	100732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4765	45	2	0.95	27832090	5888	14.10	4720	4785	4680	6130	3305	4720	4726.92	2.58	0	-1730	4920	4820	4760	4660	4600	4790	4630	51	1410	500	2920	5	1	10138184	483	8.97	0.66	12	0.06	531.00	7232.00	10104	20230503	-52.84	4198	20231031	13.51	5480	-13.05	20240123	4615	3.25	20240201	10300	-53.74	20230503	4280	11.33	20231031	4.55	N	101240	500	50 억		261107	N	N	0	N	00	N
9	20240229	090730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4715	-5	5	-0.11	12449725	2639	6.32	4720	4730	4695	6130	3305	4720	4717.59	2.58	0	-726	4920	4820	4760	4660	4600	4790	4630	51	1410	500	2920	5	1	10138184	478	8.88	0.65	12	0.03	531.00	7232.00	10104	20230503	-53.34	4198	20231031	12.32	5480	-13.96	20240123	4615	2.17	20240201	10300	-54.22	20230503	4280	10.16	20231031	4.55	N	101240	500	50 억		261107	N	N	0	N	00	N
10	20240228	160648	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4720	-130	5	-2.68	197820410	41769	118.52	4860	4860	4700	6300	3395	4850	4736.06	2.61	0	-3603	4920	4885	4830	4795	4740	4902	4812	51	1450	500	3000	5	1	10138184	479	8.89	0.65	12	0.41	531.00	7232.00	10104	20230503	-53.29	4198	20231031	12.43	5480	-13.87	20240123	4615	2.28	20240201	10300	-54.17	20230503	4280	10.28	20231031	4.56	N	101240	500	50 억		264890	N	N	0	N	00	N
11	20240228	150647	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4750	-100	5	-2.06	186989715	39473	112.00	4860	4860	4700	6300	3395	4850	4737.15	2.61	0	-3541	4920	4885	4830	4795	4740	4902	4812	51	1450	500	3000	5	1	10138184	482	8.95	0.66	12	0.39	531.00	7232.00	10104	20230503	-52.99	4198	20231031	13.15	5480	-13.32	20240123	4615	2.93	20240201	10300	-53.88	20230503	4280	10.98	20231031	4.56	N	101240	500	50 억		264890	N	N	0	N	00	N
12	20240228	140729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4750	-100	5	-2.06	168767215	35624	101.08	4860	4860	4700	6300	3395	4850	4737.46	2.61	0	-2433	4920	4885	4830	4795	4740	4902	4812	51	1450	500	3000	5	1	10138184	482	8.95	0.66	12	0.35	531.00	7232.00	10104	20230503	-52.99	4198	20231031	13.15	5480	-13.32	20240123	4615	2.93	20240201	10300	-53.88	20230503	4280	10.98	20231031	4.56	N	101240	500	50 억		264890	N	N	0	N	00	N
13	20240228	130730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4735	-115	5	-2.37	151973200	32077	91.02	4860	4860	4700	6300	3395	4850	4737.76	2.61	0	174	4920	4885	4830	4795	4740	4902	4812	51	1450	500	3000	5	1	10138184	480	8.92	0.65	12	0.32	531.00	7232.00	10104	20230503	-53.14	4198	20231031	12.79	5480	-13.59	20240123	4615	2.60	20240201	10300	-54.03	20230503	4280	10.63	20231031	4.56	N	101240	500	50 억		264890	N	N	0	N	00	N
14	20240228	120732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4785	-65	5	-1.34	29806775	6220	17.65	4860	4860	4740	6300	3395	4850	4792.09	2.61	0	-1135	4920	4885	4830	4795	4740	4902	4812	51	1450	500	3000	5	1	10138184	485	9.01	0.66	12	0.06	531.00	7232.00	10104	20230503	-52.64	4198	20231031	13.98	5480	-12.68	20240123	4615	3.68	20240201	10300	-53.54	20230503	4280	11.80	20231031	4.56	N	101240	500	50 억		264890	N	N	0	N	00	N
15	20240228	110701	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4800	-50	5	-1.03	24099275	5025	14.26	4860	4860	4740	6300	3395	4850	4795.88	2.61	0	25	4920	4885	4830	4795	4740	4902	4812	51	1450	500	3000	5	1	10138184	487	9.04	0.66	12	0.05	531.00	7232.00	10104	20230503	-52.49	4198	20231031	14.34	5480	-12.41	20240123	4615	4.01	20240201	10300	-53.40	20230503	4280	12.15	20231031	4.56	N	101240	500	50 억		264890	N	N	0	N	00	N
16	20240228	100728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4820	-30	5	-0.62	17929655	3737	10.60	4860	4860	4740	6300	3395	4850	4797.87	2.61	0	307	4920	4885	4830	4795	4740	4902	4812	51	1450	500	3000	5	1	10138184	489	9.08	0.67	12	0.04	531.00	7232.00	10104	20230503	-52.30	4198	20231031	14.82	5480	-12.04	20240123	4615	4.44	20240201	10300	-53.20	20230503	4280	12.62	20231031	4.56	N	101240	500	50 억		264890	N	N	0	N	00	N
17	20240228	090732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4845	-5	5	-0.10	2856935	588	1.67	4860	4860	4820	6300	3395	4850	4858.73	2.61	0	-160	4920	4885	4830	4795	4740	4902	4812	51	1450	500	3000	5	1	10138184	491	9.12	0.67	12	0.01	531.00	7232.00	10104	20230503	-52.05	4198	20231031	15.41	5480	-11.59	20240123	4615	4.98	20240201	10300	-52.96	20230503	4280	13.20	20231031	4.56	N	101240	500	50 억		264890	N	N	0	N	00	N
18	20240227	160729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4850	-20	5	-0.41	167682750	34891	119.67	4810	4865	4775	6330	3410	4870	4805.90	2.69	0	-7354	5046	4957	4881	4792	4716	4920	4755	51	1460	500	3010	5	1	10138184	492	9.13	0.67	12	0.34	531.00	7232.00	10104	20230503	-52.00	4198	20231031	15.53	5480	-11.50	20240123	4615	5.09	20240201	10300	-52.91	20230503	4280	13.32	20231031	4.54	N	101240	500	50 억		272386	N	N	0	N	00	N
19	20240227	150732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4790	-80	5	-1.64	155238880	32306	110.81	4810	4865	4775	6330	3410	4870	4805.26	2.69	0	-6731	5046	4957	4881	4792	4716	4920	4755	51	1460	500	3010	5	1	10138184	486	9.02	0.66	12	0.32	531.00	7232.00	10104	20230503	-52.59	4198	20231031	14.10	5480	-12.59	20240123	4615	3.79	20240201	10300	-53.50	20230503	4280	11.92	20231031	4.54	N	101240	500	50 억		272386	N	N	0	N	00	N
20	20240227	140728	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4785	-85	5	-1.75	138526380	28811	98.82	4810	4865	4785	6330	3410	4870	4808.11	2.69	0	-5869	5046	4957	4881	4792	4716	4920	4755	51	1460	500	3010	5	1	10138184	485	9.01	0.66	12	0.28	531.00	7232.00	10104	20230503	-52.64	4198	20231031	13.98	5480	-12.68	20240123	4615	3.68	20240201	10300	-53.54	20230503	4280	11.80	20231031	4.54	N	101240	500	50 억		272386	N	N	0	N	00	N
21	20240227	130651	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4815	-55	5	-1.13	95497060	19837	68.04	4810	4865	4800	6330	3410	4870	4814.09	2.69	0	-667	5046	4957	4881	4792	4716	4920	4755	51	1460	500	3010	5	1	10138184	488	9.07	0.67	12	0.20	531.00	7232.00	10104	20230503	-52.35	4198	20231031	14.70	5480	-12.14	20240123	4615	4.33	20240201	10300	-53.25	20230503	4280	12.50	20231031	4.54	N	101240	500	50 억		272386	N	N	0	N	00	N
22	20240227	120732	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4810	-60	5	-1.23	73628680	15287	52.43	4810	4865	4805	6330	3410	4870	4816.42	2.69	0	-370	5046	4957	4881	4792	4716	4920	4755	51	1460	500	3010	5	1	10138184	488	9.06	0.67	12	0.15	531.00	7232.00	10104	20230503	-52.40	4198	20231031	14.58	5480	-12.23	20240123	4615	4.23	20240201	10300	-53.30	20230503	4280	12.38	20231031	4.54	N	101240	500	50 억		272386	N	N	0	N	00	N
23	20240227	110730	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4810	-60	5	-1.23	64560300	13404	45.97	4810	4865	4810	6330	3410	4870	4816.50	2.69	0	867	5046	4957	4881	4792	4716	4920	4755	51	1460	500	3010	5	1	10138184	488	9.06	0.67	12	0.13	531.00	7232.00	10104	20230503	-52.40	4198	20231031	14.58	5480	-12.23	20240123	4615	4.23	20240201	10300	-53.30	20230503	4280	12.38	20231031	4.54	N	101240	500	50 억		272386	N	N	0	N	00	N
24	20240227	100727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4830	-40	5	-0.82	23027190	4776	16.38	4810	4865	4810	6330	3410	4870	4821.44	2.69	0	-513	5046	4957	4881	4792	4716	4920	4755	51	1460	500	3010	5	1	10138184	490	9.10	0.67	12	0.05	531.00	7232.00	10104	20230503	-52.20	4198	20231031	15.05	5480	-11.86	20240123	4615	4.66	20240201	10300	-53.11	20230503	4280	12.85	20231031	4.54	N	101240	500	50 억		272386	N	N	0	N	00	N
25	20240227	090729	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4860	-10	5	-0.21	4983565	1036	3.55	4810	4865	4810	6330	3410	4870	4810.39	2.69	0	46	5046	4957	4881	4792	4716	4920	4755	51	1460	500	3010	5	1	10138184	493	9.15	0.67	12	0.01	531.00	7232.00	10104	20230503	-51.90	4198	20231031	15.77	5480	-11.31	20240123	4615	5.31	20240201	10300	-52.82	20230503	4280	13.55	20231031	4.54	N	101240	500	50 억		272386	N	N	0	N	00	N
26	20240226	160727	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4870	-25	5	-0.51	142110455	29155	73.19	4960	4970	4805	6360	3430	4895	4874.31	2.67	0	1326	5075	4985	4895	4805	4715	4940	4760	51	1465	500	3030	5	1	10138184	494	9.17	0.67	12	0.29	531.00	7232.00	10104	20230503	-51.80	4198	20231031	16.01	5480	-11.13	20240123	4615	5.53	20240201	10300	-52.72	20230503	4280	13.79	20231031	4.56	N	101240	500	50 억		271143	N	N	0	N	00	N
27	20240226	150725	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4905	10	2	0.20	133851670	27460	68.93	4960	4970	4805	6360	3430	4895	4874.42	2.67	0	1429	5075	4985	4895	4805	4715	4940	4760	51	1465	500	3030	5	1	10138184	497	9.24	0.68	12	0.27	531.00	7232.00	10104	20230503	-51.45	4198	20231031	16.84	5480	-10.49	20240123	4615	6.28	20240201	10300	-52.38	20230503	4280	14.60	20231031	4.56	N	101240	500	50 억		271143	N	N	0	N	00	N
28	20240226	140724	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4890	-5	5	-0.10	131195710	26917	67.57	4960	4970	4805	6360	3430	4895	4874.08	2.67	0	1870	5075	4985	4895	4805	4715	4940	4760	51	1465	500	3030	5	1	10138184	496	9.21	0.68	12	0.27	531.00	7232.00	10104	20230503	-51.60	4198	20231031	16.48	5480	-10.77	20240123	4615	5.96	20240201	10300	-52.52	20230503	4280	14.25	20231031	4.56	N	101240	500	50 억		271143	N	N	0	N	00	N
29	20240226	130721	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4930	35	2	0.72	128202320	26306	66.04	4960	4970	4805	6360	3430	4895	4873.50	2.67	0	2108	5075	4985	4895	4805	4715	4940	4760	51	1465	500	3030	5	1	10138184	500	9.28	0.68	12	0.26	531.00	7232.00	10104	20230503	-51.21	4198	20231031	17.44	5480	-10.04	20240123	4615	6.83	20240201	10300	-52.14	20230503	4280	15.19	20231031	4.56	N	101240	500	50 억		271143	N	N	0	N	00	N
30	20240226	120720	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4890	-5	5	-0.10	56253510	11546	28.98	4960	4970	4805	6360	3430	4895	4872.12	2.67	0	-1738	5075	4985	4895	4805	4715	4940	4760	51	1465	500	3030	5	1	10138184	496	9.21	0.68	12	0.11	531.00	7232.00	10104	20230503	-51.60	4198	20231031	16.48	5480	-10.77	20240123	4615	5.96	20240201	10300	-52.52	20230503	4280	14.25	20231031	4.56	N	101240	500	50 억		271143	N	N	0	N	00	N
31	20240226	110719	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4875	-20	5	-0.41	33044010	6801	17.07	4960	4970	4805	6360	3430	4895	4858.70	2.67	0	-1473	5075	4985	4895	4805	4715	4940	4760	51	1465	500	3030	5	1	10138184	494	9.18	0.67	12	0.07	531.00	7232.00	10104	20230503	-51.75	4198	20231031	16.13	5480	-11.04	20240123	4615	5.63	20240201	10300	-52.67	20230503	4280	13.90	20231031	4.56	N	101240	500	50 억		271143	N	N	0	N	00	N
32	20240226	100717	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4860	-35	5	-0.72	26843225	5524	13.87	4960	4970	4805	6360	3430	4895	4859.38	2.67	0	-1205	5075	4985	4895	4805	4715	4940	4760	51	1465	500	3030	5	1	10138184	493	9.15	0.67	12	0.05	531.00	7232.00	10104	20230503	-51.90	4198	20231031	15.77	5480	-11.31	20240123	4615	5.31	20240201	10300	-52.82	20230503	4280	13.55	20231031	4.56	N	101240	500	50 억		271143	N	N	0	N	00	N
33	20240226	090716	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	4885	-10	5	-0.20	4027045	814	2.04	4960	4970	4885	6360	3430	4895	4947.23	2.67	0	-587	5075	4985	4895	4805	4715	4940	4760	51	1465	500	3030	5	1	10138184	495	9.20	0.68	12	0.01	531.00	7232.00	10104	20230503	-51.65	4198	20231031	16.36	5480	-10.86	20240123	4615	5.85	20240201	10300	-52.57	20230503	4280	14.14	20231031	4.56	N	101240	500	50 억		271143	N	N	0	N	00	N
34	20240223	160717	57	100.00	KOSDAQ		화학	N	N	N	N		N	4895	-70	5	-1.41	194433800	39833	212.41	4985	4985	4805	6450	3480	4965	4881.22	2.69	0	-1825	5005	4985	4970	4950	4935	4982	4947	51	1485	500	3070	5	1	10138184	496	9.22	0.68	12	0.39	531.00	7232.00	10104	20230503	-51.55	4198	20231031	16.60	5480	-10.68	20240123	4615	6.07	20240201	10300	-52.48	20230503	4280	14.37	20231031	4.58	N	101240	500	50 억		272653	N	N	0	N	00	N
35	20240223	150713	57	100.00	KOSDAQ		화학	N	N	N	N		N	4880	-85	5	-1.71	184421435	37787	201.50	4985	4985	4805	6450	3480	4965	4880.55	2.69	0	-2153	5005	4985	4970	4950	4935	4982	4947	51	1485	500	3070	5	1	10138184	495	9.19	0.67	12	0.37	531.00	7232.00	10104	20230503	-51.70	4198	20231031	16.25	5480	-10.95	20240123	4615	5.74	20240201	10300	-52.62	20230503	4280	14.02	20231031	4.58	N	101240	500	50 억		272653	N	N	0	N	00	N
36	20240223	140714	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-80	5	-1.61	168881895	34600	184.50	4985	4985	4805	6450	3480	4965	4880.98	2.69	0	-2334	5005	4985	4970	4950	4935	4982	4947	51	1485	500	3070	5	1	10138184	495	9.20	0.68	12	0.34	531.00	7232.00	10104	20230503	-51.65	4198	20231031	16.36	5480	-10.86	20240123	4615	5.85	20240201	10300	-52.57	20230503	4280	14.14	20231031	4.58	N	101240	500	50 억		272653	N	N	0	N	00	N
37	20240223	130711	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	-90	5	-1.81	158110575	32384	172.69	4985	4985	4805	6450	3480	4965	4882.37	2.69	0	-2505	5005	4985	4970	4950	4935	4982	4947	51	1485	500	3070	5	1	10138184	494	9.18	0.67	12	0.32	531.00	7232.00	10104	20230503	-51.75	4198	20231031	16.13	5480	-11.04	20240123	4615	5.63	20240201	10300	-52.67	20230503	4280	13.90	20231031	4.58	N	101240	500	50 억		272653	N	N	0	N	00	N
38	20240223	120713	57	100.00	KOSDAQ		화학	N	N	N	N		N	4875	-90	5	-1.81	145880020	29871	159.29	4985	4985	4805	6450	3480	4965	4883.67	2.69	0	-1219	5005	4985	4970	4950	4935	4982	4947	51	1485	500	3070	5	1	10138184	494	9.18	0.67	12	0.29	531.00	7232.00	10104	20230503	-51.75	4198	20231031	16.13	5480	-11.04	20240123	4615	5.63	20240201	10300	-52.67	20230503	4280	13.90	20231031	4.58	N	101240	500	50 억		272653	N	N	0	N	00	N
39	20240223	110707	57	100.00	KOSDAQ		화학	N	N	N	N		N	4885	-80	5	-1.61	131197355	26863	143.25	4985	4985	4805	6450	3480	4965	4883.94	2.69	0	-1312	5005	4985	4970	4950	4935	4982	4947	51	1485	500	3070	5	1	10138184	495	9.20	0.68	12	0.26	531.00	7232.00	10104	20230503	-51.65	4198	20231031	16.36	5480	-10.86	20240123	4615	5.85	20240201	10300	-52.57	20230503	4280	14.14	20231031	4.58	N	101240	500	50 억		272653	N	N	0	N	00	N
40	20240223	100708	57	100.00	KOSDAQ		화학	N	N	N	N		N	4890	-75	5	-1.51	127845895	26177	139.59	4985	4985	4805	6450	3480	4965	4883.90	2.69	0	-1114	5005	4985	4970	4950	4935	4982	4947	51	1485	500	3070	5	1	10138184	496	9.21	0.68	12	0.26	531.00	7232.00	10104	20230503	-51.60	4198	20231031	16.48	5480	-10.77	20240123	4615	5.96	20240201	10300	-52.52	20230503	4280	14.25	20231031	4.58	N	101240	500	50 억		272653	N	N	0	N	00	N
41	20240223	090711	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	15	2	0.30	5948855	1198	6.39	4985	4985	4965	6450	3480	4965	4965.66	2.69	0	-955	5005	4985	4970	4950	4935	4982	4947	51	1485	500	3070	5	1	10138184	505	9.38	0.69	12	0.01	531.00	7232.00	10104	20230503	-50.71	4198	20231031	18.63	5480	-9.12	20240123	4615	7.91	20240201	10300	-51.65	20230503	4280	16.36	20231031	4.58	N	101240	500	50 억		272653	N	N	0	N	00	N
42	20240222	160702	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	-20	5	-0.40	93153315	18753	153.73	4965	4990	4955	6480	3490	4985	4967.38	2.70	0	-1502	5065	5025	4980	4940	4895	5002	4917	51	1495	500	3090	5	1	10138184	503	9.35	0.69	12	0.18	531.00	7232.00	10104	20230503	-50.86	4198	20231031	18.27	5480	-9.40	20240123	4615	7.58	20240201	10300	-51.80	20230503	4280	16.00	20231031	4.56	N	101240	500	50 억		274155	N	N	0	N	00	N
43	20240222	150711	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	-20	5	-0.40	79163725	15934	130.62	4965	4990	4955	6480	3490	4985	4968.23	2.70	0	-1116	5065	5025	4980	4940	4895	5002	4917	51	1495	500	3090	5	1	10138184	503	9.35	0.69	12	0.16	531.00	7232.00	10104	20230503	-50.86	4198	20231031	18.27	5480	-9.40	20240123	4615	7.58	20240201	10300	-51.80	20230503	4280	16.00	20231031	4.56	N	101240	500	50 억		274155	N	N	0	N	00	N
44	20240222	140706	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	0	3	0.00	34646105	6964	57.09	4965	4990	4955	6480	3490	4985	4975.03	2.70	0	-748	5065	5025	4980	4940	4895	5002	4917	51	1495	500	3090	5	1	10138184	505	9.39	0.69	12	0.07	531.00	7232.00	10104	20230503	-50.66	4198	20231031	18.75	5480	-9.03	20240123	4615	8.02	20240201	10300	-51.60	20230503	4280	16.47	20231031	4.56	N	101240	500	50 억		274155	N	N	0	N	00	N
45	20240222	130656	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-5	5	-0.10	26815490	5390	44.18	4965	4990	4955	6480	3490	4985	4975.04	2.70	0	-630	5065	5025	4980	4940	4895	5002	4917	51	1495	500	3090	5	1	10138184	505	9.38	0.69	12	0.05	531.00	7232.00	10104	20230503	-50.71	4198	20231031	18.63	5480	-9.12	20240123	4615	7.91	20240201	10300	-51.65	20230503	4280	16.36	20231031	4.56	N	101240	500	50 억		274155	N	N	0	N	00	N
46	20240222	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	-15	5	-0.30	23723840	4769	39.09	4965	4990	4955	6480	3490	4985	4974.59	2.70	0	-489	5065	5025	4980	4940	4895	5002	4917	51	1495	500	3090	5	1	10138184	504	9.36	0.69	12	0.05	531.00	7232.00	10104	20230503	-50.81	4198	20231031	18.39	5480	-9.31	20240123	4615	7.69	20240201	10300	-51.75	20230503	4280	16.12	20231031	4.56	N	101240	500	50 억		274155	N	N	0	N	00	N
47	20240222	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	-15	5	-0.30	14931145	3002	24.61	4965	4990	4955	6480	3490	4985	4973.73	2.70	0	-309	5065	5025	4980	4940	4895	5002	4917	51	1495	500	3090	5	1	10138184	504	9.36	0.69	12	0.03	531.00	7232.00	10104	20230503	-50.81	4198	20231031	18.39	5480	-9.31	20240123	4615	7.69	20240201	10300	-51.75	20230503	4280	16.12	20231031	4.56	N	101240	500	50 억		274155	N	N	0	N	00	N
48	20240222	100655	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-5	5	-0.10	9125165	1835	15.04	4965	4990	4955	6480	3490	4985	4972.84	2.70	0	-633	5065	5025	4980	4940	4895	5002	4917	51	1495	500	3090	5	1	10138184	505	9.38	0.69	12	0.02	531.00	7232.00	10104	20230503	-50.71	4198	20231031	18.63	5480	-9.12	20240123	4615	7.91	20240201	10300	-51.65	20230503	4280	16.36	20231031	4.56	N	101240	500	50 억		274155	N	N	0	N	00	N
49	20240222	090709	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	5	2	0.10	864060	174	1.43	4965	4990	4965	6480	3490	4985	4965.86	2.70	0	-117	5065	5025	4980	4940	4895	5002	4917	51	1495	500	3090	5	1	10138184	506	9.40	0.69	12	0.00	531.00	7232.00	10104	20230503	-50.61	4198	20231031	18.87	5480	-8.94	20240123	4615	8.13	20240201	10300	-51.55	20230503	4280	16.59	20231031	4.56	N	101240	500	50 억		274155	N	N	0	N	00	N
50	20240221	160702	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-15	5	-0.30	60606705	12199	100.40	5000	5020	4935	6500	3500	5000	4968.17	2.69	0	1720	5096	5047	5001	4952	4906	5072	4977	51	1500	500	3100	5	1	10138184	505	9.39	0.69	12	0.12	531.00	7232.00	10104	20230503	-50.66	4198	20231031	18.75	5480	-9.03	20240123	4615	8.02	20240201	10300	-51.60	20230503	4280	16.47	20231031	4.58	N	101240	500	50 억		272345	N	N	0	N	00	N
51	20240221	150656	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-10	5	-0.20	45138140	9080	74.73	5000	5020	4935	6500	3500	5000	4971.16	2.69	0	1099	5096	5047	5001	4952	4906	5072	4977	51	1500	500	3100	5	1	10138184	506	9.40	0.69	12	0.09	531.00	7232.00	10104	20230503	-50.61	4198	20231031	18.87	5480	-8.94	20240123	4615	8.13	20240201	10300	-51.55	20230503	4280	16.59	20231031	4.58	N	101240	500	50 억		272345	N	N	0	N	00	N
52	20240221	140657	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-10	5	-0.20	38010885	7649	62.95	5000	5020	4935	6500	3500	5000	4969.39	2.69	0	1187	5096	5047	5001	4952	4906	5072	4977	51	1500	500	3100	5	1	10138184	506	9.40	0.69	12	0.08	531.00	7232.00	10104	20230503	-50.61	4198	20231031	18.87	5480	-8.94	20240123	4615	8.13	20240201	10300	-51.55	20230503	4280	16.59	20231031	4.58	N	101240	500	50 억		272345	N	N	0	N	00	N
53	20240221	130658	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	32292780	6505	53.53	5000	5000	4935	6500	3500	5000	4964.30	2.69	0	1362	5096	5047	5001	4952	4906	5072	4977	51	1500	500	3100	10	1	10138184	507	9.42	0.69	12	0.06	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5480	-8.76	20240123	4615	8.34	20240201	10300	-51.46	20230503	4280	16.82	20231031	4.58	N	101240	500	50 억		272345	N	N	0	N	00	N
54	20240221	120657	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	29089230	5862	48.24	5000	5000	4935	6500	3500	5000	4962.34	2.69	0	1704	5096	5047	5001	4952	4906	5072	4977	51	1500	500	3100	10	1	10138184	507	9.42	0.69	12	0.06	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5480	-8.76	20240123	4615	8.34	20240201	10300	-51.46	20230503	4280	16.82	20231031	4.58	N	101240	500	50 억		272345	N	N	0	N	00	N
55	20240221	110703	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-20	5	-0.40	25791290	5201	42.80	5000	5000	4935	6500	3500	5000	4958.91	2.69	0	1409	5096	5047	5001	4952	4906	5072	4977	51	1500	500	3100	5	1	10138184	505	9.38	0.69	12	0.05	531.00	7232.00	10104	20230503	-50.71	4198	20231031	18.63	5480	-9.12	20240123	4615	7.91	20240201	10300	-51.65	20230503	4280	16.36	20231031	4.58	N	101240	500	50 억		272345	N	N	0	N	00	N
56	20240221	100656	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-10	5	-0.20	3524540	709	5.83	5000	5000	4935	6500	3500	5000	4971.14	2.69	0	-33	5096	5047	5001	4952	4906	5072	4977	51	1500	500	3100	5	1	10138184	506	9.40	0.69	12	0.01	531.00	7232.00	10104	20230503	-50.61	4198	20231031	18.87	5480	-8.94	20240123	4615	8.13	20240201	10300	-51.55	20230503	4280	16.59	20231031	4.58	N	101240	500	50 억		272345	N	N	0	N	00	N
57	20240221	090655	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-10	5	-0.20	1370660	275	2.26	5000	5000	4935	6500	3500	5000	4984.22	2.69	0	-33	5096	5047	5001	4952	4906	5072	4977	51	1500	500	3100	5	1	10138184	506	9.40	0.69	12	0.00	531.00	7232.00	10104	20230503	-50.61	4198	20231031	18.87	5480	-8.94	20240123	4615	8.13	20240201	10300	-51.55	20230503	4280	16.59	20231031	4.58	N	101240	500	50 억		272345	N	N	0	N	00	N
58	20240220	160649	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-30	5	-0.60	60333140	12133	94.35	4970	5050	4955	6530	3530	5030	4972.65	2.70	0	-1158	5136	5082	5016	4962	4896	5050	4930	51	1500	500	3110	10	1	10138184	507	9.42	0.69	12	0.12	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5480	-8.76	20240123	4615	8.34	20240201	10300	-51.46	20230503	4280	16.82	20231031	4.52	N	101240	500	50 억		273503	N	N	0	N	00	N
59	20240220	150652	57	100.00	KOSDAQ		화학	N	N	N	N		N	4970	-60	5	-1.19	49394780	9933	77.25	4970	5050	4955	6530	3530	5030	4972.80	2.70	0	-1172	5136	5082	5016	4962	4896	5050	4930	51	1500	500	3110	5	1	10138184	504	9.36	0.69	12	0.10	531.00	7232.00	10104	20230503	-50.81	4198	20231031	18.39	5480	-9.31	20240123	4615	7.69	20240201	10300	-51.75	20230503	4280	16.12	20231031	4.52	N	101240	500	50 억		273503	N	N	0	N	00	N
60	20240220	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-40	5	-0.80	27638670	5554	43.19	4970	5050	4955	6530	3530	5030	4976.35	2.70	0	-1161	5136	5082	5016	4962	4896	5050	4930	51	1500	500	3110	5	1	10138184	506	9.40	0.69	12	0.05	531.00	7232.00	10104	20230503	-50.61	4198	20231031	18.87	5480	-8.94	20240123	4615	8.13	20240201	10300	-51.55	20230503	4280	16.59	20231031	4.52	N	101240	500	50 억		273503	N	N	0	N	00	N
61	20240220	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-40	5	-0.80	25679535	5161	40.14	4970	5050	4955	6530	3530	5030	4975.69	2.70	0	-901	5136	5082	5016	4962	4896	5050	4930	51	1500	500	3110	5	1	10138184	506	9.40	0.69	12	0.05	531.00	7232.00	10104	20230503	-50.61	4198	20231031	18.87	5480	-8.94	20240123	4615	8.13	20240201	10300	-51.55	20230503	4280	16.59	20231031	4.52	N	101240	500	50 억		273503	N	N	0	N	00	N
62	20240220	120647	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-35	5	-0.70	18930800	3802	29.57	4970	5050	4965	6530	3530	5030	4979.17	2.70	0	-820	5136	5082	5016	4962	4896	5050	4930	51	1500	500	3110	5	1	10138184	506	9.41	0.69	12	0.04	531.00	7232.00	10104	20230503	-50.56	4198	20231031	18.99	5480	-8.85	20240123	4615	8.23	20240201	10300	-51.50	20230503	4280	16.71	20231031	4.52	N	101240	500	50 억		273503	N	N	0	N	00	N
63	20240220	110648	57	100.00	KOSDAQ		화학	N	N	N	N		N	4975	-55	5	-1.09	8640370	1733	13.48	4970	5050	4970	6530	3530	5030	4985.79	2.70	0	-487	5136	5082	5016	4962	4896	5050	4930	51	1500	500	3110	5	1	10138184	504	9.37	0.69	12	0.02	531.00	7232.00	10104	20230503	-50.76	4198	20231031	18.51	5480	-9.22	20240123	4615	7.80	20240201	10300	-51.70	20230503	4280	16.24	20231031	4.52	N	101240	500	50 억		273503	N	N	0	N	00	N
64	20240220	100641	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-20	5	-0.40	5779605	1159	9.01	4970	5050	4970	6530	3530	5030	4986.72	2.70	0	-338	5136	5082	5016	4962	4896	5050	4930	51	1500	500	3110	10	1	10138184	508	9.44	0.69	12	0.01	531.00	7232.00	10104	20230503	-50.42	4198	20231031	19.34	5480	-8.58	20240123	4615	8.56	20240201	10300	-51.36	20230503	4280	17.06	20231031	4.52	N	101240	500	50 억		273503	N	N	0	N	00	N
65	20240220	090656	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	-10	5	-0.20	691285	139	1.08	4970	5020	4970	6530	3530	5030	4973.27	2.70	0	31	5136	5082	5016	4962	4896	5050	4930	51	1500	500	3110	10	1	10138184	509	9.45	0.69	12	0.00	531.00	7232.00	10104	20230503	-50.32	4198	20231031	19.58	5480	-8.39	20240123	4615	8.78	20240201	10300	-51.26	20230503	4280	17.29	20231031	4.52	N	101240	500	50 억		273503	N	N	0	N	00	N
66	20240219	160650	57	100.00	KOSDAQ		화학	N	N	N	N		N	5030	-10	5	-0.20	64115630	12834	66.61	5070	5070	4950	6550	3530	5040	4995.76	2.67	0	2859	5180	5110	5030	4960	4880	5115	4965	51	1510	500	3120	10	1	10138184	510	9.47	0.70	12	0.13	531.00	7232.00	10104	20230503	-50.22	4198	20231031	19.82	5480	-8.21	20240123	4615	8.99	20240201	10300	-51.17	20230503	4280	17.52	20231031	4.54	N	101240	500	50 억		270644	N	N	0	N	00	N
67	20240219	150656	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-45	5	-0.89	55226840	11062	57.41	5070	5070	4950	6550	3530	5040	4992.48	2.67	0	2759	5180	5110	5030	4960	4880	5115	4965	51	1510	500	3120	5	1	10138184	506	9.41	0.69	12	0.11	531.00	7232.00	10104	20230503	-50.56	4198	20231031	18.99	5480	-8.85	20240123	4615	8.23	20240201	10300	-51.50	20230503	4280	16.71	20231031	4.54	N	101240	500	50 억		270644	N	N	0	N	00	N
68	20240219	140653	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-45	5	-0.89	51556615	10327	53.60	5070	5070	4950	6550	3530	5040	4992.41	2.67	0	2705	5180	5110	5030	4960	4880	5115	4965	51	1510	500	3120	5	1	10138184	506	9.41	0.69	12	0.10	531.00	7232.00	10104	20230503	-50.56	4198	20231031	18.99	5480	-8.85	20240123	4615	8.23	20240201	10300	-51.50	20230503	4280	16.71	20231031	4.54	N	101240	500	50 억		270644	N	N	0	N	00	N
69	20240219	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	5010	-30	5	-0.60	48811385	9778	50.75	5070	5070	4950	6550	3530	5040	4991.96	2.67	0	2416	5180	5110	5030	4960	4880	5115	4965	51	1510	500	3120	10	1	10138184	508	9.44	0.69	12	0.10	531.00	7232.00	10104	20230503	-50.42	4198	20231031	19.34	5480	-8.58	20240123	4615	8.56	20240201	10300	-51.36	20230503	4280	17.06	20231031	4.54	N	101240	500	50 억		270644	N	N	0	N	00	N
70	20240219	120653	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-50	5	-0.99	39966170	8006	41.55	5070	5070	4950	6550	3530	5040	4992.03	2.67	0	2416	5180	5110	5030	4960	4880	5115	4965	51	1510	500	3120	5	1	10138184	506	9.40	0.69	12	0.08	531.00	7232.00	10104	20230503	-50.61	4198	20231031	18.87	5480	-8.94	20240123	4615	8.13	20240201	10300	-51.55	20230503	4280	16.59	20231031	4.54	N	101240	500	50 억		270644	N	N	0	N	00	N
71	20240219	110651	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	-55	5	-1.09	37851895	7582	39.35	5070	5070	4950	6550	3530	5040	4992.34	2.67	0	2506	5180	5110	5030	4960	4880	5115	4965	51	1510	500	3120	5	1	10138184	505	9.39	0.69	12	0.07	531.00	7232.00	10104	20230503	-50.66	4198	20231031	18.75	5480	-9.03	20240123	4615	8.02	20240201	10300	-51.60	20230503	4280	16.47	20231031	4.54	N	101240	500	50 억		270644	N	N	0	N	00	N
72	20240219	100647	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-40	5	-0.79	36627775	7337	38.08	5070	5070	4950	6550	3530	5040	4992.20	2.67	0	2513	5180	5110	5030	4960	4880	5115	4965	51	1510	500	3120	10	1	10138184	507	9.42	0.69	12	0.07	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5480	-8.76	20240123	4615	8.34	20240201	10300	-51.46	20230503	4280	16.82	20231031	4.54	N	101240	500	50 억		270644	N	N	0	N	00	N
73	20240219	090647	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	-40	5	-0.79	5927540	1170	6.07	5070	5070	5000	6550	3530	5040	5066.27	2.67	0	-119	5180	5110	5030	4960	4880	5115	4965	51	1510	500	3120	10	1	10138184	507	9.42	0.69	12	0.01	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5480	-8.76	20240123	4615	8.34	20240201	10300	-51.46	20230503	4280	16.82	20231031	4.54	N	101240	500	50 억		270644	N	N	0	N	00	N
74	20240216	160644	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	45	2	0.90	96619530	19215	82.72	5040	5100	4950	6490	3500	4995	5028.34	2.67	0	-285	5085	5040	4995	4950	4905	5062	4972	51	1495	500	3090	10	1	10138184	511	9.49	0.70	12	0.19	531.00	7232.00	10104	20230503	-50.12	4198	20231031	20.06	5480	-8.03	20240123	4615	9.21	20240201	10300	-51.07	20230503	4280	17.76	20231031	4.55	N	101240	500	50 억		270842	N	N	0	N	00	N
75	20240216	150650	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	5	2	0.10	92069530	18308	78.81	5040	5100	4950	6490	3500	4995	5028.92	2.67	0	-343	5085	5040	4995	4950	4905	5062	4972	51	1495	500	3090	10	1	10138184	507	9.42	0.69	12	0.18	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5480	-8.76	20240123	4615	8.34	20240201	10300	-51.46	20230503	4280	16.82	20231031	4.55	N	101240	500	50 억		270842	N	N	0	N	00	N
76	20240216	140653	57	100.00	KOSDAQ		화학	N	N	N	N		N	5040	45	2	0.90	85436025	16984	73.11	5040	5100	4950	6490	3500	4995	5030.38	2.67	0	-857	5085	5040	4995	4950	4905	5062	4972	51	1495	500	3090	10	1	10138184	511	9.49	0.70	12	0.17	531.00	7232.00	10104	20230503	-50.12	4198	20231031	20.06	5480	-8.03	20240123	4615	9.21	20240201	10300	-51.07	20230503	4280	17.76	20231031	4.55	N	101240	500	50 억		270842	N	N	0	N	00	N
77	20240216	130645	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	5	2	0.10	80140370	15927	68.56	5040	5100	4950	6490	3500	4995	5031.73	2.67	0	-860	5085	5040	4995	4950	4905	5062	4972	51	1495	500	3090	10	1	10138184	507	9.42	0.69	12	0.16	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5480	-8.76	20240123	4615	8.34	20240201	10300	-51.46	20230503	4280	16.82	20231031	4.55	N	101240	500	50 억		270842	N	N	0	N	00	N
78	20240216	120647	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	25	2	0.50	66470190	13200	56.82	5040	5100	4950	6490	3500	4995	5035.62	2.67	0	-729	5085	5040	4995	4950	4905	5062	4972	51	1495	500	3090	10	1	10138184	509	9.45	0.69	12	0.13	531.00	7232.00	10104	20230503	-50.32	4198	20231031	19.58	5480	-8.39	20240123	4615	8.78	20240201	10300	-51.26	20230503	4280	17.29	20231031	4.55	N	101240	500	50 억		270842	N	N	0	N	00	N
79	20240216	110656	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	5	2	0.10	23372450	4699	20.23	5040	5050	4950	6490	3500	4995	4973.92	2.67	0	159	5085	5040	4995	4950	4905	5062	4972	51	1495	500	3090	10	1	10138184	507	9.42	0.69	12	0.05	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5480	-8.76	20240123	4615	8.34	20240201	10300	-51.46	20230503	4280	16.82	20231031	4.55	N	101240	500	50 억		270842	N	N	0	N	00	N
80	20240216	100648	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	5	2	0.10	18236805	3666	15.78	5040	5050	4950	6490	3500	4995	4974.58	2.67	0	71	5085	5040	4995	4950	4905	5062	4972	51	1495	500	3090	10	1	10138184	507	9.42	0.69	12	0.04	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5480	-8.76	20240123	4615	8.34	20240201	10300	-51.46	20230503	4280	16.82	20231031	4.55	N	101240	500	50 억		270842	N	N	0	N	00	N
81	20240216	090641	57	100.00	KOSDAQ		화학	N	N	N	N		N	5020	25	2	0.50	3552485	709	3.05	5040	5050	4995	6490	3500	4995	5010.56	2.67	0	-32	5085	5040	4995	4950	4905	5062	4972	51	1495	500	3090	10	1	10138184	509	9.45	0.69	12	0.01	531.00	7232.00	10104	20230503	-50.32	4198	20231031	19.58	5480	-8.39	20240123	4615	8.78	20240201	10300	-51.26	20230503	4280	17.29	20231031	4.55	N	101240	500	50 억		270842	N	N	0	N	00	N
82	20240215	160643	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	45	2	0.91	115505850	23126	95.97	4950	5040	4950	6430	3465	4950	4994.63	2.67	0	388	5063	5006	4953	4896	4843	5035	4925	51	1480	500	3060	5	1	10138184	506	9.41	0.69	12	0.23	531.00	7232.00	10104	20230503	-50.56	4198	20231031	18.99	5480	-8.85	20240123	4615	8.23	20240201	10300	-51.50	20230503	4280	16.71	20231031	4.51	N	101240	500	50 억		270326	N	N	0	N	00	N
83	20240215	150648	57	100.00	KOSDAQ		화학	N	N	N	N		N	4965	15	2	0.30	112625410	22548	93.57	4950	5040	4950	6430	3465	4950	4994.92	2.67	0	520	5063	5006	4953	4896	4843	5035	4925	51	1480	500	3060	5	1	10138184	503	9.35	0.69	12	0.22	531.00	7232.00	10104	20230503	-50.86	4198	20231031	18.27	5480	-9.40	20240123	4615	7.58	20240201	10300	-51.80	20230503	4280	16.00	20231031	4.51	N	101240	500	50 억		270326	N	N	0	N	00	N
84	20240215	140644	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	40	2	0.81	98577980	19723	81.84	4950	5040	4950	6430	3465	4950	4998.12	2.67	0	754	5063	5006	4953	4896	4843	5035	4925	51	1480	500	3060	5	1	10138184	506	9.40	0.69	12	0.19	531.00	7232.00	10104	20230503	-50.61	4198	20231031	18.87	5480	-8.94	20240123	4615	8.13	20240201	10300	-51.55	20230503	4280	16.59	20231031	4.51	N	101240	500	50 억		270326	N	N	0	N	00	N
85	20240215	130636	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	50	2	1.01	91879610	18384	76.29	4950	5040	4950	6430	3465	4950	4997.80	2.67	0	1189	5063	5006	4953	4896	4843	5035	4925	51	1480	500	3060	10	1	10138184	507	9.42	0.69	12	0.18	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5480	-8.76	20240123	4615	8.34	20240201	10300	-51.46	20230503	4280	16.82	20231031	4.51	N	101240	500	50 억		270326	N	N	0	N	00	N
86	20240215	120643	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	45	2	0.91	75247555	15074	62.55	4950	5030	4950	6430	3465	4950	4991.88	2.67	0	2630	5063	5006	4953	4896	4843	5035	4925	51	1480	500	3060	5	1	10138184	506	9.41	0.69	12	0.15	531.00	7232.00	10104	20230503	-50.56	4198	20231031	18.99	5480	-8.85	20240123	4615	8.23	20240201	10300	-51.50	20230503	4280	16.71	20231031	4.51	N	101240	500	50 억		270326	N	N	0	N	00	N
87	20240215	110640	57	100.00	KOSDAQ		화학	N	N	N	N		N	4975	25	2	0.51	67057840	13431	55.73	4950	5030	4950	6430	3465	4950	4992.77	2.67	0	2884	5063	5006	4953	4896	4843	5035	4925	51	1480	500	3060	5	1	10138184	504	9.37	0.69	12	0.13	531.00	7232.00	10104	20230503	-50.76	4198	20231031	18.51	5480	-9.22	20240123	4615	7.80	20240201	10300	-51.70	20230503	4280	16.24	20231031	4.51	N	101240	500	50 억		270326	N	N	0	N	00	N
88	20240215	100638	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	50	2	1.01	42099780	8420	34.94	4950	5030	4950	6430	3465	4950	4999.97	2.67	0	434	5063	5006	4953	4896	4843	5035	4925	51	1480	500	3060	10	1	10138184	507	9.42	0.69	12	0.08	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5480	-8.76	20240123	4615	8.34	20240201	10300	-51.46	20230503	4280	16.82	20231031	4.51	N	101240	500	50 억		270326	N	N	0	N	00	N
89	20240215	090640	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	40	2	0.81	6677240	1341	5.56	4950	5000	4950	6430	3465	4950	4979.30	2.67	0	-269	5063	5006	4953	4896	4843	5035	4925	51	1480	500	3060	5	1	10138184	506	9.40	0.69	12	0.01	531.00	7232.00	10104	20230503	-50.61	4198	20231031	18.87	5480	-8.94	20240123	4615	8.13	20240201	10300	-51.55	20230503	4280	16.59	20231031	4.51	N	101240	500	50 억		270326	N	N	0	N	00	N
90	20240214	160636	57	100.00	KOSDAQ		화학	N	N	N	N		N	4950	-50	5	-1.00	119561735	24098	25.09	4905	5010	4900	6500	3500	5000	4961.45	2.60	0	5805	5103	5051	4968	4916	4833	5077	4942	51	1500	500	3100	5	1	10138184	502	9.32	0.68	12	0.24	531.00	7232.00	10104	20230503	-51.01	4198	20231031	17.91	5480	-9.67	20240123	4615	7.26	20240201	10300	-51.94	20230503	4280	15.65	20231031	4.61	N	101240	500	50 억		263844	N	N	0	N	00	N
91	20240214	150636	57	100.00	KOSDAQ		화학	N	N	N	N		N	4990	-10	5	-0.20	115095815	23196	24.15	4905	5010	4900	6500	3500	5000	4961.83	2.60	0	5930	5103	5051	4968	4916	4833	5077	4942	51	1500	500	3100	5	1	10138184	506	9.40	0.69	12	0.23	531.00	7232.00	10104	20230503	-50.61	4198	20231031	18.87	5480	-8.94	20240123	4615	8.13	20240201	10300	-51.55	20230503	4280	16.59	20231031	4.61	N	101240	500	50 억		263844	N	N	0	N	00	N
92	20240214	140635	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	0	3	0.00	102292270	20627	21.48	4905	5010	4900	6500	3500	5000	4959.08	2.60	0	4982	5103	5051	4968	4916	4833	5077	4942	51	1500	500	3100	10	1	10138184	507	9.42	0.69	12	0.20	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5480	-8.76	20240123	4615	8.34	20240201	10300	-51.46	20230503	4280	16.82	20231031	4.61	N	101240	500	50 억		263844	N	N	0	N	00	N
93	20240214	130636	57	100.00	KOSDAQ		화학	N	N	N	N		N	4980	-20	5	-0.40	96498000	19466	20.27	4905	5000	4900	6500	3500	5000	4957.19	2.60	0	4545	5103	5051	4968	4916	4833	5077	4942	51	1500	500	3100	5	1	10138184	505	9.38	0.69	12	0.19	531.00	7232.00	10104	20230503	-50.71	4198	20231031	18.63	5480	-9.12	20240123	4615	7.91	20240201	10300	-51.65	20230503	4280	16.36	20231031	4.61	N	101240	500	50 억		263844	N	N	0	N	00	N
94	20240214	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	4930	-70	5	-1.40	77723745	15698	16.34	4905	5000	4900	6500	3500	5000	4951.09	2.60	0	2347	5103	5051	4968	4916	4833	5077	4942	51	1500	500	3100	5	1	10138184	500	9.28	0.68	12	0.15	531.00	7232.00	10104	20230503	-51.21	4198	20231031	17.44	5480	-10.04	20240123	4615	6.83	20240201	10300	-52.14	20230503	4280	15.19	20231031	4.61	N	101240	500	50 억		263844	N	N	0	N	00	N
95	20240214	110637	57	100.00	KOSDAQ		화학	N	N	N	N		N	4995	-5	5	-0.10	40711355	8225	8.56	4905	5000	4900	6500	3500	5000	4949.52	2.60	0	570	5103	5051	4968	4916	4833	5077	4942	51	1500	500	3100	5	1	10138184	506	9.41	0.69	12	0.08	531.00	7232.00	10104	20230503	-50.56	4198	20231031	18.99	5480	-8.85	20240123	4615	8.23	20240201	10300	-51.50	20230503	4280	16.71	20231031	4.61	N	101240	500	50 억		263844	N	N	0	N	00	N
96	20240214	090627	57	100.00	KOSDAQ		화학	N	N	N	N		N	4905	-95	5	-1.90	6121310	1243	1.29	4905	4965	4900	6500	3500	5000	4922.76	2.60	0	-585	5103	5051	4968	4916	4833	5077	4942	51	1500	500	3100	5	1	10138184	497	9.24	0.68	12	0.01	531.00	7232.00	10104	20230503	-51.45	4198	20231031	16.84	5480	-10.49	20240123	4615	6.28	20240201	10300	-52.38	20230503	4280	14.60	20231031	4.61	N	101240	500	50 억		263844	N	N	0	N	00	N
97	20240213	160629	57	100.00	KOSDAQ		화학	N	N	N	N		N	5000	70	2	1.42	473768195	95791	347.37	4935	5020	4885	6400	3455	4930	4945.85	2.30	0	29547	4996	4962	4931	4897	4866	4947	4882	51	1470	500	3050	10	1	10138184	507	9.42	0.69	12	0.94	531.00	7232.00	10104	20230503	-50.51	4198	20231031	19.10	5480	-8.76	20240123	4615	8.34	20240201	10300	-51.46	20230503	4280	16.82	20231031	4.60	N	101240	500	50 억		232808	N	N	0	N	00	N
98	20240213	150626	57	100.00	KOSDAQ		화학	N	N	N	N		N	4935	5	2	0.10	282667050	57196	207.41	4935	5020	4885	6400	3455	4930	4942.08	2.30	0	24569	4996	4962	4931	4897	4866	4947	4882	51	1470	500	3050	5	1	10138184	500	9.29	0.68	12	0.56	531.00	7232.00	10104	20230503	-51.16	4198	20231031	17.56	5480	-9.95	20240123	4615	6.93	20240201	10300	-52.09	20230503	4280	15.30	20231031	4.60	N	101240	500	50 억		232808	N	N	0	N	00	N
99	20240213	140634	57	100.00	KOSDAQ		화학	N	N	N	N		N	4985	55	2	1.12	230833760	46724	169.44	4935	5020	4885	6400	3455	4930	4940.37	2.30	0	21476	4996	4962	4931	4897	4866	4947	4882	51	1470	500	3050	5	1	10138184	505	9.39	0.69	12	0.46	531.00	7232.00	10104	20230503	-50.66	4198	20231031	18.75	5480	-9.03	20240123	4615	8.02	20240201	10300	-51.60	20230503	4280	16.47	20231031	4.60	N	101240	500	50 억		232808	N	N	0	N	00	N
100	20240213	130626	57	100.00	KOSDAQ		화학	N	N	N	N		N	4975	45	2	0.91	196967560	39935	144.82	4935	4980	4885	6400	3455	4930	4932.20	2.30	0	21447	4996	4962	4931	4897	4866	4947	4882	51	1470	500	3050	5	1	10138184	504	9.37	0.69	12	0.39	531.00	7232.00	10104	20230503	-50.76	4198	20231031	18.51	5480	-9.22	20240123	4615	7.80	20240201	10300	-51.70	20230503	4280	16.24	20231031	4.60	N	101240	500	50 억		232808	N	N	0	N	00	N
101	20240213	120635	57	100.00	KOSDAQ		화학	N	N	N	N		N	4910	-20	5	-0.41	94386695	19187	69.58	4935	4950	4885	6400	3455	4930	4919.30	2.30	0	7961	4996	4962	4931	4897	4866	4947	4882	51	1470	500	3050	5	1	10138184	498	9.25	0.68	12	0.19	531.00	7232.00	10104	20230503	-51.41	4198	20231031	16.96	5480	-10.40	20240123	4615	6.39	20240201	10300	-52.33	20230503	4280	14.72	20231031	4.60	N	101240	500	50 억		232808	N	N	0	N	00	N
102	20240213	110633	57	100.00	KOSDAQ		화학	N	N	N	N		N	4920	-10	5	-0.20	48948160	9952	36.09	4935	4950	4885	6400	3455	4930	4918.42	2.30	0	683	4996	4962	4931	4897	4866	4947	4882	51	1470	500	3050	5	1	10138184	499	9.27	0.68	12	0.10	531.00	7232.00	10104	20230503	-51.31	4198	20231031	17.20	5480	-10.22	20240123	4615	6.61	20240201	10300	-52.23	20230503	4280	14.95	20231031	4.60	N	101240	500	50 억		232808	N	N	0	N	00	N
103	20240213	100529	57	100.00	KOSDAQ		화학	N	N	N	N		N	4925	-5	5	-0.10	25188835	5125	18.59	4935	4950	4885	6400	3455	4930	4914.89	2.30	0	-218	4996	4962	4931	4897	4866	4947	4882	51	1470	500	3050	5	1	10138184	499	9.27	0.68	12	0.05	531.00	7232.00	10104	20230503	-51.26	4198	20231031	17.32	5480	-10.13	20240123	4615	6.72	20240201	10300	-52.18	20230503	4280	15.07	20231031	4.60	N	101240	500	50 억		232808	N	N	0	N	00	N