KissMeData/352090/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	161130	57	100.00	KOSDAQ		화학	N	N	N	N		N	7990	-140	5	-1.72	263827580	32833	133.29	8050	8130	7980	10560	5700	8130	8035.79	0.40	0	-9022	8250	8190	8110	8050	7970	8150	8010	13	2430	100	5690	10	1	13436499	1074	8.33	2.25	12	0.24	959.00	3552.00	20400	20231120	-60.83	7960	20240201	0.38	11600	-31.12	20240108	7960	0.38	20240201	20400	-60.83	20231120	7960	0.38	20240201	0.21	N	352090	100	13 억		53720	N	N	0	N	00	N
3	20240229	151136	57	100.00	KOSDAQ		화학	N	N	N	N		N	8050	-80	5	-0.98	224011170	27852	113.07	8050	8130	7980	10560	5700	8130	8042.82	0.40	0	-7351	8250	8190	8110	8050	7970	8150	8010	13	2430	100	5690	10	1	13436499	1082	8.39	2.27	12	0.21	959.00	3552.00	20400	20231120	-60.54	7960	20240201	1.13	11600	-30.60	20240108	7960	1.13	20240201	20400	-60.54	20231120	7960	1.13	20240201	0.21	N	352090	100	13 억		53720	N	N	0	N	00	N
4	20240229	141136	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-70	5	-0.86	176707050	21948	89.10	8050	8130	7980	10560	5700	8130	8051.07	0.40	0	-6147	8250	8190	8110	8050	7970	8150	8010	13	2430	100	5690	10	1	13436499	1083	8.40	2.27	12	0.16	959.00	3552.00	20400	20231120	-60.49	7960	20240201	1.26	11600	-30.52	20240108	7960	1.26	20240201	20400	-60.49	20231120	7960	1.26	20240201	0.21	N	352090	100	13 억		53720	N	N	0	N	00	N
5	20240229	131134	57	100.00	KOSDAQ		화학	N	N	N	N		N	8100	-30	5	-0.37	152882570	18986	77.08	8050	8130	7980	10560	5700	8130	8052.27	0.40	0	-6255	8250	8190	8110	8050	7970	8150	8010	13	2430	100	5690	10	1	13436499	1088	8.45	2.28	12	0.14	959.00	3552.00	20400	20231120	-60.29	7960	20240201	1.76	11600	-30.17	20240108	7960	1.76	20240201	20400	-60.29	20231120	7960	1.76	20240201	0.21	N	352090	100	13 억		53720	N	N	0	N	00	N
6	20240229	121134	57	100.00	KOSDAQ		화학	N	N	N	N		N	8060	-70	5	-0.86	115589090	14373	58.35	8050	8130	7980	10560	5700	8130	8041.93	0.40	0	-3561	8250	8190	8110	8050	7970	8150	8010	13	2430	100	5690	10	1	13436499	1083	8.40	2.27	12	0.11	959.00	3552.00	20400	20231120	-60.49	7960	20240201	1.26	11600	-30.52	20240108	7960	1.26	20240201	20400	-60.49	20231120	7960	1.26	20240201	0.21	N	352090	100	13 억		53720	N	N	0	N	00	N
7	20240229	111137	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-90	5	-1.11	95081340	11819	47.98	8050	8130	7980	10560	5700	8130	8044.58	0.40	0	-2598	8250	8190	8110	8050	7970	8150	8010	13	2430	100	5690	10	1	13436499	1080	8.38	2.26	12	0.09	959.00	3552.00	20400	20231120	-60.59	7960	20240201	1.01	11600	-30.69	20240108	7960	1.01	20240201	20400	-60.59	20231120	7960	1.01	20240201	0.21	N	352090	100	13 억		53720	N	N	0	N	00	N
8	20240229	101139	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	-60	5	-0.74	48461170	6004	24.37	8050	8130	8030	10560	5700	8130	8071.21	0.40	0	-1980	8250	8190	8110	8050	7970	8150	8010	13	2430	100	5690	10	1	13436499	1084	8.42	2.27	12	0.04	959.00	3552.00	20400	20231120	-60.44	7960	20240201	1.38	11600	-30.43	20240108	7960	1.38	20240201	20400	-60.44	20231120	7960	1.38	20240201	0.21	N	352090	100	13 억		53720	N	N	0	N	00	N
9	20240229	091136	57	100.00	KOSDAQ		화학	N	N	N	N		N	8040	-90	5	-1.11	20991930	2606	10.58	8050	8130	8040	10560	5700	8130	8054.42	0.40	0	-374	8250	8190	8110	8050	7970	8150	8010	13	2430	100	5690	10	1	13436499	1080	8.38	2.26	12	0.02	959.00	3552.00	20400	20231120	-60.59	7960	20240201	1.01	11600	-30.69	20240108	7960	1.01	20240201	20400	-60.59	20231120	7960	1.01	20240201	0.21	N	352090	100	13 억		53720	N	N	0	N	00	N
10	20240228	161028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	50	2	0.62	198574740	24555	45.14	8170	8170	8030	10500	5660	8080	8086.94	0.41	0	-1331	8453	8266	8123	7936	7793	8195	7865	13	2420	100	5650	10	1	13436499	1092	8.48	2.29	12	0.18	959.00	3552.00	20400	20231120	-60.15	7960	20240201	2.14	11600	-29.91	20240108	7960	2.14	20240201	20400	-60.15	20231120	7960	2.14	20240201	0.20	N	352090	100	13 억		55051	N	N	0	N	00	N
11	20240228	151028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	40	2	0.50	185312830	22921	42.13	8170	8170	8030	10500	5660	8080	8084.85	0.41	0	-1692	8453	8266	8123	7936	7793	8195	7865	13	2420	100	5650	10	1	13436499	1091	8.47	2.29	12	0.17	959.00	3552.00	20400	20231120	-60.20	7960	20240201	2.01	11600	-30.00	20240108	7960	2.01	20240201	20400	-60.20	20231120	7960	2.01	20240201	0.20	N	352090	100	13 억		55051	N	N	0	N	00	N
12	20240228	141134	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	10	2	0.12	161191850	19942	36.66	8170	8170	8030	10500	5660	8080	8083.03	0.41	0	-2292	8453	8266	8123	7936	7793	8195	7865	13	2420	100	5650	10	1	13436499	1087	8.44	2.28	12	0.15	959.00	3552.00	20400	20231120	-60.34	7960	20240201	1.63	11600	-30.26	20240108	7960	1.63	20240201	20400	-60.34	20231120	7960	1.63	20240201	0.20	N	352090	100	13 억		55051	N	N	0	N	00	N
13	20240228	131125	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	0	3	0.00	121694180	15052	27.67	8170	8170	8030	10500	5660	8080	8084.92	0.41	0	-1373	8453	8266	8123	7936	7793	8195	7865	13	2420	100	5650	10	1	13436499	1086	8.43	2.27	12	0.11	959.00	3552.00	20400	20231120	-60.39	7960	20240201	1.51	11600	-30.34	20240108	7960	1.51	20240201	20400	-60.39	20231120	7960	1.51	20240201	0.20	N	352090	100	13 억		55051	N	N	0	N	00	N
14	20240228	121138	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	10	2	0.12	89179060	11026	20.27	8170	8170	8030	10500	5660	8080	8088.07	0.41	0	754	8453	8266	8123	7936	7793	8195	7865	13	2420	100	5650	10	1	13436499	1087	8.44	2.28	12	0.08	959.00	3552.00	20400	20231120	-60.34	7960	20240201	1.63	11600	-30.26	20240108	7960	1.63	20240201	20400	-60.34	20231120	7960	1.63	20240201	0.20	N	352090	100	13 억		55051	N	N	0	N	00	N
15	20240228	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	40	2	0.50	82769650	10234	18.81	8170	8170	8030	10500	5660	8080	8087.71	0.41	0	559	8453	8266	8123	7936	7793	8195	7865	13	2420	100	5650	10	1	13436499	1091	8.47	2.29	12	0.08	959.00	3552.00	20400	20231120	-60.20	7960	20240201	2.01	11600	-30.00	20240108	7960	2.01	20240201	20400	-60.20	20231120	7960	2.01	20240201	0.20	N	352090	100	13 억		55051	N	N	0	N	00	N
16	20240228	101134	57	100.00	KOSDAQ		화학	N	N	N	N		N	8090	10	2	0.12	46112280	5711	10.50	8170	8170	8030	10500	5660	8080	8074.29	0.41	0	1955	8453	8266	8123	7936	7793	8195	7865	13	2420	100	5650	10	1	13436499	1087	8.44	2.28	12	0.04	959.00	3552.00	20400	20231120	-60.34	7960	20240201	1.63	11600	-30.26	20240108	7960	1.63	20240201	20400	-60.34	20231120	7960	1.63	20240201	0.20	N	352090	100	13 억		55051	N	N	0	N	00	N
17	20240228	091139	57	100.00	KOSDAQ		화학	N	N	N	N		N	8120	40	2	0.50	3769770	463	0.85	8170	8170	8080	10500	5660	8080	8142.05	0.41	0	-135	8453	8266	8123	7936	7793	8195	7865	13	2420	100	5650	10	1	13436499	1091	8.47	2.29	12	0.00	959.00	3552.00	20400	20231120	-60.20	7960	20240201	2.01	11600	-30.00	20240108	7960	2.01	20240201	20400	-60.20	20231120	7960	2.01	20240201	0.20	N	352090	100	13 억		55051	N	N	0	N	00	N
18	20240227	161133	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-160	5	-1.94	437425350	54273	94.21	8310	8310	7980	10710	5770	8240	8059.69	0.42	0	-2069	8493	8366	8263	8136	8033	8315	8085	13	2470	100	5760	10	1	13436499	1086	8.43	2.27	12	0.40	959.00	3552.00	20400	20231120	-60.39	7960	20240201	1.51	11600	-30.34	20240108	7960	1.51	20240201	20400	-60.39	20231120	7960	1.51	20240201	0.20	N	352090	100	13 억		56992	N	N	0	N	00	N
19	20240227	151134	57	100.00	KOSDAQ		화학	N	N	N	N		N	8080	-160	5	-1.94	429744030	53321	92.56	8310	8310	7980	10710	5770	8240	8059.56	0.42	0	-2041	8493	8366	8263	8136	8033	8315	8085	13	2470	100	5760	10	1	13436499	1086	8.43	2.27	12	0.40	959.00	3552.00	20400	20231120	-60.39	7960	20240201	1.51	11600	-30.34	20240108	7960	1.51	20240201	20400	-60.39	20231120	7960	1.51	20240201	0.20	N	352090	100	13 억		56992	N	N	0	N	00	N
20	20240227	141131	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	-170	5	-2.06	312106710	38644	67.08	8310	8310	8020	10710	5770	8240	8076.46	0.42	0	-3361	8493	8366	8263	8136	8033	8315	8085	13	2470	100	5760	10	1	13436499	1084	8.42	2.27	12	0.29	959.00	3552.00	20400	20231120	-60.44	7960	20240201	1.38	11600	-30.43	20240108	7960	1.38	20240201	20400	-60.44	20231120	7960	1.38	20240201	0.20	N	352090	100	13 억		56992	N	N	0	N	00	N
21	20240227	131053	57	100.00	KOSDAQ		화학	N	N	N	N		N	8110	-130	5	-1.58	239887100	29676	51.51	8310	8310	8020	10710	5770	8240	8083.54	0.42	0	-3671	8493	8366	8263	8136	8033	8315	8085	13	2470	100	5760	10	1	13436499	1090	8.46	2.28	12	0.22	959.00	3552.00	20400	20231120	-60.25	7960	20240201	1.88	11600	-30.09	20240108	7960	1.88	20240201	20400	-60.25	20231120	7960	1.88	20240201	0.20	N	352090	100	13 억		56992	N	N	0	N	00	N
22	20240227	121134	57	100.00	KOSDAQ		화학	N	N	N	N		N	8070	-170	5	-2.06	216257720	26745	46.43	8310	8310	8030	10710	5770	8240	8085.91	0.42	0	-2806	8493	8366	8263	8136	8033	8315	8085	13	2470	100	5760	10	1	13436499	1084	8.42	2.27	12	0.20	959.00	3552.00	20400	20231120	-60.44	7960	20240201	1.38	11600	-30.43	20240108	7960	1.38	20240201	20400	-60.44	20231120	7960	1.38	20240201	0.20	N	352090	100	13 억		56992	N	N	0	N	00	N
23	20240227	111135	57	100.00	KOSDAQ		화학	N	N	N	N		N	8130	-110	5	-1.33	138667670	17113	29.71	8310	8310	8030	10710	5770	8240	8103.06	0.42	0	-2325	8493	8366	8263	8136	8033	8315	8085	13	2470	100	5760	10	1	13436499	1092	8.48	2.29	12	0.13	959.00	3552.00	20400	20231120	-60.15	7960	20240201	2.14	11600	-29.91	20240108	7960	2.14	20240201	20400	-60.15	20231120	7960	2.14	20240201	0.20	N	352090	100	13 억		56992	N	N	0	N	00	N
24	20240227	101129	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-80	5	-0.97	115100370	14208	24.66	8310	8310	8030	10710	5770	8240	8101.10	0.42	0	-1592	8493	8366	8263	8136	8033	8315	8085	13	2470	100	5760	10	1	13436499	1096	8.51	2.30	12	0.11	959.00	3552.00	20400	20231120	-60.00	7960	20240201	2.51	11600	-29.66	20240108	7960	2.51	20240201	20400	-60.00	20231120	7960	2.51	20240201	0.20	N	352090	100	13 억		56992	N	N	0	N	00	N
25	20240227	091134	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-80	5	-0.97	24180550	2962	5.14	8310	8310	8100	10710	5770	8240	8163.59	0.42	0	-557	8493	8366	8263	8136	8033	8315	8085	13	2470	100	5760	10	1	13436499	1096	8.51	2.30	12	0.02	959.00	3552.00	20400	20231120	-60.00	7960	20240201	2.51	11600	-29.66	20240108	7960	2.51	20240201	20400	-60.00	20231120	7960	2.51	20240201	0.20	N	352090	100	13 억		56992	N	N	0	N	00	N
26	20240226	161129	57	100.00	KOSDAQ		화학	N	N	N	N		N	8240	-50	5	-0.60	473387090	57555	67.40	8390	8390	8160	10770	5810	8290	8224.80	0.38	0	4008	8770	8530	8410	8170	8050	8470	8110	13	2480	100	5800	10	1	13436499	1107	8.59	2.32	12	0.43	959.00	3552.00	20400	20231120	-59.61	7960	20240201	3.52	11600	-28.97	20240108	7960	3.52	20240201	20400	-59.61	20231120	7960	3.52	20240201	0.19	N	352090	100	13 억		51119	N	N	0	N	00	N
27	20240226	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	-90	5	-1.09	437644910	53195	62.29	8390	8390	8160	10770	5810	8290	8227.18	0.38	0	2379	8770	8530	8410	8170	8050	8470	8110	13	2480	100	5800	10	1	13436499	1102	8.55	2.31	12	0.40	959.00	3552.00	20400	20231120	-59.80	7960	20240201	3.02	11600	-29.31	20240108	7960	3.02	20240201	20400	-59.80	20231120	7960	3.02	20240201	0.19	N	352090	100	13 억		51119	N	N	0	N	00	N
28	20240226	141126	57	100.00	KOSDAQ		화학	N	N	N	N		N	8160	-130	5	-1.57	380796800	46251	54.16	8390	8390	8160	10770	5810	8290	8233.27	0.38	0	2993	8770	8530	8410	8170	8050	8470	8110	13	2480	100	5800	10	1	13436499	1096	8.51	2.30	12	0.34	959.00	3552.00	20400	20231120	-60.00	7960	20240201	2.51	11600	-29.66	20240108	7960	2.51	20240201	20400	-60.00	20231120	7960	2.51	20240201	0.19	N	352090	100	13 억		51119	N	N	0	N	00	N
29	20240226	131119	57	100.00	KOSDAQ		화학	N	N	N	N		N	8200	-90	5	-1.09	303429690	36806	43.10	8390	8390	8180	10770	5810	8290	8244.03	0.38	0	4106	8770	8530	8410	8170	8050	8470	8110	13	2480	100	5800	10	1	13436499	1102	8.55	2.31	12	0.27	959.00	3552.00	20400	20231120	-59.80	7960	20240201	3.02	11600	-29.31	20240108	7960	3.02	20240201	20400	-59.80	20231120	7960	3.02	20240201	0.19	N	352090	100	13 억		51119	N	N	0	N	00	N
30	20240226	121119	57	100.00	KOSDAQ		화학	N	N	N	N		N	8230	-60	5	-0.72	273771000	33192	38.87	8390	8390	8180	10770	5810	8290	8248.10	0.38	0	5136	8770	8530	8410	8170	8050	8470	8110	13	2480	100	5800	10	1	13436499	1106	8.58	2.32	12	0.25	959.00	3552.00	20400	20231120	-59.66	7960	20240201	3.39	11600	-29.05	20240108	7960	3.39	20240201	20400	-59.66	20231120	7960	3.39	20240201	0.19	N	352090	100	13 억		51119	N	N	0	N	00	N
31	20240226	111116	57	100.00	KOSDAQ		화학	N	N	N	N		N	8250	-40	5	-0.48	144221750	17409	20.39	8390	8390	8220	10770	5810	8290	8284.32	0.38	0	5576	8770	8530	8410	8170	8050	8470	8110	13	2480	100	5800	10	1	13436499	1109	8.60	2.32	12	0.13	959.00	3552.00	20400	20231120	-59.56	7960	20240201	3.64	11600	-28.88	20240108	7960	3.64	20240201	20400	-59.56	20231120	7960	3.64	20240201	0.19	N	352090	100	13 억		51119	N	N	0	N	00	N
32	20240226	101113	57	100.00	KOSDAQ		화학	N	N	N	N		N	8280	-10	5	-0.12	71029340	8545	10.01	8390	8390	8270	10770	5810	8290	8312.39	0.38	0	1533	8770	8530	8410	8170	8050	8470	8110	13	2480	100	5800	10	1	13436499	1113	8.63	2.33	12	0.06	959.00	3552.00	20400	20231120	-59.41	7960	20240201	4.02	11600	-28.62	20240108	7960	4.02	20240201	20400	-59.41	20231120	7960	4.02	20240201	0.19	N	352090	100	13 억		51119	N	N	0	N	00	N
33	20240226	091112	57	100.00	KOSDAQ		화학	N	N	N	N		N	8380	90	2	1.09	38901440	4670	5.47	8390	8390	8300	10770	5810	8290	8330.08	0.38	0	1334	8770	8530	8410	8170	8050	8470	8110	13	2480	100	5800	10	1	13436499	1126	8.74	2.36	12	0.03	959.00	3552.00	20400	20231120	-58.92	7960	20240201	5.28	11600	-27.76	20240108	7960	5.28	20240201	20400	-58.92	20231120	7960	5.28	20240201	0.19	N	352090	100	13 억		51119	N	N	0	N	00	N
34	20240223	161113	57	100.00	KOSDAQ		화학	N	N	N	N		N	8290	-270	5	-3.15	715849030	85265	206.25	8520	8650	8290	11120	6000	8560	8395.67	0.49	0	-20308	8740	8650	8470	8380	8200	8695	8425	13	2560	100	5990	10	1	13436499	1114	8.64	2.33	12	0.63	959.00	3552.00	20400	20231120	-59.36	7960	20240201	4.15	11600	-28.53	20240108	7960	4.15	20240201	20400	-59.36	20231120	7960	4.15	20240201	0.20	N	352090	100	13 억		65452	N	N	0	N	00	N
35	20240223	151106	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	-240	5	-2.80	656177060	78071	188.85	8520	8650	8300	11120	6000	8560	8404.88	0.49	0	-16385	8740	8650	8470	8380	8200	8695	8425	13	2560	100	5990	10	1	13436499	1118	8.68	2.34	12	0.58	959.00	3552.00	20400	20231120	-59.22	7960	20240201	4.52	11600	-28.28	20240108	7960	4.52	20240201	20400	-59.22	20231120	7960	4.52	20240201	0.20	N	352090	100	13 억		65452	N	N	0	N	00	N
36	20240223	141106	57	100.00	KOSDAQ		화학	N	N	N	N		N	8310	-250	5	-2.92	610956760	72629	175.69	8520	8650	8300	11120	6000	8560	8412.02	0.49	0	-15008	8740	8650	8470	8380	8200	8695	8425	13	2560	100	5990	10	1	13436499	1117	8.67	2.34	12	0.54	959.00	3552.00	20400	20231120	-59.26	7960	20240201	4.40	11600	-28.36	20240108	7960	4.40	20240201	20400	-59.26	20231120	7960	4.40	20240201	0.20	N	352090	100	13 억		65452	N	N	0	N	00	N
37	20240223	131106	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	-240	5	-2.80	570319230	67748	163.88	8520	8650	8300	11120	6000	8560	8418.24	0.49	0	-13856	8740	8650	8470	8380	8200	8695	8425	13	2560	100	5990	10	1	13436499	1118	8.68	2.34	12	0.50	959.00	3552.00	20400	20231120	-59.22	7960	20240201	4.52	11600	-28.28	20240108	7960	4.52	20240201	20400	-59.22	20231120	7960	4.52	20240201	0.20	N	352090	100	13 억		65452	N	N	0	N	00	N
38	20240223	121109	57	100.00	KOSDAQ		화학	N	N	N	N		N	8320	-240	5	-2.80	532762700	63231	152.95	8520	8650	8300	11120	6000	8560	8425.66	0.49	0	-12218	8740	8650	8470	8380	8200	8695	8425	13	2560	100	5990	10	1	13436499	1118	8.68	2.34	12	0.47	959.00	3552.00	20400	20231120	-59.22	7960	20240201	4.52	11600	-28.28	20240108	7960	4.52	20240201	20400	-59.22	20231120	7960	4.52	20240201	0.20	N	352090	100	13 억		65452	N	N	0	N	00	N
39	20240223	111054	57	100.00	KOSDAQ		화학	N	N	N	N		N	8330	-230	5	-2.69	513054310	60861	147.22	8520	8650	8300	11120	6000	8560	8429.94	0.49	0	-11093	8740	8650	8470	8380	8200	8695	8425	13	2560	100	5990	10	1	13436499	1119	8.69	2.35	12	0.45	959.00	3552.00	20400	20231120	-59.17	7960	20240201	4.65	11600	-28.19	20240108	7960	4.65	20240201	20400	-59.17	20231120	7960	4.65	20240201	0.20	N	352090	100	13 억		65452	N	N	0	N	00	N
40	20240223	101102	57	100.00	KOSDAQ		화학	N	N	N	N		N	8370	-190	5	-2.22	425805280	50382	121.87	8520	8650	8320	11120	6000	8560	8451.54	0.49	0	-6152	8740	8650	8470	8380	8200	8695	8425	13	2560	100	5990	10	1	13436499	1125	8.73	2.36	12	0.37	959.00	3552.00	20400	20231120	-58.97	7960	20240201	5.15	11600	-27.84	20240108	7960	5.15	20240201	20400	-58.97	20231120	7960	5.15	20240201	0.20	N	352090	100	13 억		65452	N	N	0	N	00	N
41	20240223	091104	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	-30	5	-0.35	183651550	21529	52.08	8520	8650	8490	11120	6000	8560	8530.43	0.49	0	3074	8740	8650	8470	8380	8200	8695	8425	13	2560	100	5990	10	1	13436499	1146	8.89	2.40	12	0.16	959.00	3552.00	20400	20231120	-58.19	7960	20240201	7.16	11600	-26.47	20240108	7960	7.16	20240201	20400	-58.19	20231120	7960	7.16	20240201	0.20	N	352090	100	13 억		65452	N	N	0	N	00	N
42	20240222	161050	57	100.00	KOSDAQ		화학	N	N	N	N		N	8560	90	2	1.06	345828690	41180	119.39	8500	8560	8290	11010	5930	8470	8397.79	0.46	0	-4879	8703	8586	8493	8376	8283	8645	8435	13	2540	100	5920	10	1	13436499	1150	8.93	2.41	12	0.31	959.00	3552.00	20400	20231120	-58.04	7960	20240201	7.54	11600	-26.21	20240108	7960	7.54	20240201	20400	-58.04	20231120	7960	7.54	20240201	0.25	N	352090	100	13 억		62090	N	N	0	N	00	N
43	20240222	151100	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	60	2	0.71	319018840	38041	110.29	8500	8550	8290	11010	5930	8470	8386.18	0.46	0	-5478	8703	8586	8493	8376	8283	8645	8435	13	2540	100	5920	10	1	13436499	1146	8.89	2.40	12	0.28	959.00	3552.00	20400	20231120	-58.19	7960	20240201	7.16	11600	-26.47	20240108	7960	7.16	20240201	20400	-58.19	20231120	7960	7.16	20240201	0.25	N	352090	100	13 억		62090	N	N	0	N	00	N
44	20240222	141058	57	100.00	KOSDAQ		화학	N	N	N	N		N	8420	-50	5	-0.59	249699020	29845	86.53	8500	8550	8290	11010	5930	8470	8366.53	0.46	0	-7567	8703	8586	8493	8376	8283	8645	8435	13	2540	100	5920	10	1	13436499	1131	8.78	2.37	12	0.22	959.00	3552.00	20400	20231120	-58.73	7960	20240201	5.78	11600	-27.41	20240108	7960	5.78	20240201	20400	-58.73	20231120	7960	5.78	20240201	0.25	N	352090	100	13 억		62090	N	N	0	N	00	N
45	20240222	131042	57	100.00	KOSDAQ		화학	N	N	N	N		N	8360	-110	5	-1.30	210492500	25161	72.95	8500	8550	8290	11010	5930	8470	8365.82	0.46	0	-7096	8703	8586	8493	8376	8283	8645	8435	13	2540	100	5920	10	1	13436499	1123	8.72	2.35	12	0.19	959.00	3552.00	20400	20231120	-59.02	7960	20240201	5.03	11600	-27.93	20240108	7960	5.03	20240201	20400	-59.02	20231120	7960	5.03	20240201	0.25	N	352090	100	13 억		62090	N	N	0	N	00	N
46	20240222	121053	57	100.00	KOSDAQ		화학	N	N	N	N		N	8390	-80	5	-0.94	175329670	20961	60.77	8500	8550	8290	11010	5930	8470	8364.57	0.46	0	-6103	8703	8586	8493	8376	8283	8645	8435	13	2540	100	5920	10	1	13436499	1127	8.75	2.36	12	0.16	959.00	3552.00	20400	20231120	-58.87	7960	20240201	5.40	11600	-27.67	20240108	7960	5.40	20240201	20400	-58.87	20231120	7960	5.40	20240201	0.25	N	352090	100	13 억		62090	N	N	0	N	00	N
47	20240222	111053	57	100.00	KOSDAQ		화학	N	N	N	N		N	8410	-60	5	-0.71	157089530	18789	54.48	8500	8550	8290	11010	5930	8470	8360.72	0.46	0	-4779	8703	8586	8493	8376	8283	8645	8435	13	2540	100	5920	10	1	13436499	1130	8.77	2.37	12	0.14	959.00	3552.00	20400	20231120	-58.77	7960	20240201	5.65	11600	-27.50	20240108	7960	5.65	20240201	20400	-58.77	20231120	7960	5.65	20240201	0.25	N	352090	100	13 억		62090	N	N	0	N	00	N
48	20240222	101043	57	100.00	KOSDAQ		화학	N	N	N	N		N	8370	-100	5	-1.18	93219030	11127	32.26	8500	8550	8300	11010	5930	8470	8377.73	0.46	0	-4017	8703	8586	8493	8376	8283	8645	8435	13	2540	100	5920	10	1	13436499	1125	8.73	2.36	12	0.08	959.00	3552.00	20400	20231120	-58.97	7960	20240201	5.15	11600	-27.84	20240108	7960	5.15	20240201	20400	-58.97	20231120	7960	5.15	20240201	0.25	N	352090	100	13 억		62090	N	N	0	N	00	N
49	20240222	091102	57	100.00	KOSDAQ		화학	N	N	N	N		N	8450	-20	5	-0.24	4418560	521	1.51	8500	8550	8450	11010	5930	8470	8480.92	0.46	0	-274	8703	8586	8493	8376	8283	8645	8435	13	2540	100	5920	10	1	13436499	1135	8.81	2.38	12	0.00	959.00	3552.00	20400	20231120	-58.58	7960	20240201	6.16	11600	-27.16	20240108	7960	6.16	20240201	20400	-58.58	20231120	7960	6.16	20240201	0.25	N	352090	100	13 억		62090	N	N	0	N	00	N
50	20240221	161048	57	100.00	KOSDAQ		화학	N	N	N	N		N	8470	70	2	0.83	291532290	34247	38.14	8450	8610	8400	10920	5880	8400	8512.65	0.42	0	6175	8820	8610	8480	8270	8140	8545	8205	13	2520	100	5880	10	1	13436499	1138	8.83	2.38	12	0.25	959.00	3552.00	20400	20231120	-58.48	7960	20240201	6.41	11600	-26.98	20240108	7960	6.41	20240201	20400	-58.48	20231120	7960	6.41	20240201	0.30	N	352090	100	13 억		55903	N	N	0	N	00	N
51	20240221	151039	57	100.00	KOSDAQ		화학	N	N	N	N		N	8470	70	2	0.83	263080940	30876	34.38	8450	8610	8420	10920	5880	8400	8520.56	0.42	0	5724	8820	8610	8480	8270	8140	8545	8205	13	2520	100	5880	10	1	13436499	1138	8.83	2.38	12	0.23	959.00	3552.00	20400	20231120	-58.48	7960	20240201	6.41	11600	-26.98	20240108	7960	6.41	20240201	20400	-58.48	20231120	7960	6.41	20240201	0.30	N	352090	100	13 억		55903	N	N	0	N	00	N
52	20240221	141038	57	100.00	KOSDAQ		화학	N	N	N	N		N	8560	160	2	1.90	213305810	25015	27.86	8450	8610	8420	10920	5880	8400	8527.12	0.42	0	7180	8820	8610	8480	8270	8140	8545	8205	13	2520	100	5880	10	1	13436499	1150	8.93	2.41	12	0.19	959.00	3552.00	20400	20231120	-58.04	7960	20240201	7.54	11600	-26.21	20240108	7960	7.54	20240201	20400	-58.04	20231120	7960	7.54	20240201	0.30	N	352090	100	13 억		55903	N	N	0	N	00	N
53	20240221	131038	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	170	2	2.02	200896270	23561	26.24	8450	8610	8420	10920	5880	8400	8526.64	0.42	0	7281	8820	8610	8480	8270	8140	8545	8205	13	2520	100	5880	10	1	13436499	1152	8.94	2.41	12	0.18	959.00	3552.00	20400	20231120	-57.99	7960	20240201	7.66	11600	-26.12	20240108	7960	7.66	20240201	20400	-57.99	20231120	7960	7.66	20240201	0.30	N	352090	100	13 억		55903	N	N	0	N	00	N
54	20240221	121042	57	100.00	KOSDAQ		화학	N	N	N	N		N	8590	190	2	2.26	169526430	19891	22.15	8450	8610	8420	10920	5880	8400	8522.77	0.42	0	6185	8820	8610	8480	8270	8140	8545	8205	13	2520	100	5880	10	1	13436499	1154	8.96	2.42	12	0.15	959.00	3552.00	20400	20231120	-57.89	7960	20240201	7.91	11600	-25.95	20240108	7960	7.91	20240201	20400	-57.89	20231120	7960	7.91	20240201	0.30	N	352090	100	13 억		55903	N	N	0	N	00	N
55	20240221	111047	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	130	2	1.55	110792040	13031	14.51	8450	8550	8420	10920	5880	8400	8502.19	0.42	0	4867	8820	8610	8480	8270	8140	8545	8205	13	2520	100	5880	10	1	13436499	1146	8.89	2.40	12	0.10	959.00	3552.00	20400	20231120	-58.19	7960	20240201	7.16	11600	-26.47	20240108	7960	7.16	20240201	20400	-58.19	20231120	7960	7.16	20240201	0.30	N	352090	100	13 억		55903	N	N	0	N	00	N
56	20240221	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	130	2	1.55	78746400	9261	10.31	8450	8550	8420	10920	5880	8400	8503.01	0.42	0	3709	8820	8610	8480	8270	8140	8545	8205	13	2520	100	5880	10	1	13436499	1146	8.89	2.40	12	0.07	959.00	3552.00	20400	20231120	-58.19	7960	20240201	7.16	11600	-26.47	20240108	7960	7.16	20240201	20400	-58.19	20231120	7960	7.16	20240201	0.30	N	352090	100	13 억		55903	N	N	0	N	00	N
57	20240221	091040	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	130	2	1.55	18066590	2132	2.37	8450	8550	8420	10920	5880	8400	8474.01	0.42	0	181	8820	8610	8480	8270	8140	8545	8205	13	2520	100	5880	10	1	13436499	1146	8.89	2.40	12	0.02	959.00	3552.00	20400	20231120	-58.19	7960	20240201	7.16	11600	-26.47	20240108	7960	7.16	20240201	20400	-58.19	20231120	7960	7.16	20240201	0.30	N	352090	100	13 억		55903	N	N	0	N	00	N
58	20240220	161033	57	100.00	KOSDAQ		화학	N	N	N	N		N	8400	-280	5	-3.23	753724040	89180	276.71	8600	8690	8350	11280	6080	8680	8451.72	0.34	0	9480	8846	8762	8686	8602	8526	8725	8565	13	2600	100	6070	10	1	13436499	1129	8.76	2.36	12	0.66	959.00	3552.00	20400	20231120	-58.82	7960	20240201	5.53	11600	-27.59	20240108	7960	5.53	20240201	20400	-58.82	20231120	7960	5.53	20240201	0.28	N	352090	100	13 억		45220	N	N	0	N	00	N
59	20240220	151031	57	100.00	KOSDAQ		화학	N	N	N	N		N	8410	-270	5	-3.11	712540920	84280	261.50	8600	8690	8350	11280	6080	8680	8454.45	0.34	0	8043	8846	8762	8686	8602	8526	8725	8565	13	2600	100	6070	10	1	13436499	1130	8.77	2.37	12	0.63	959.00	3552.00	20400	20231120	-58.77	7960	20240201	5.65	11600	-27.50	20240108	7960	5.65	20240201	20400	-58.77	20231120	7960	5.65	20240201	0.28	N	352090	100	13 억		45220	N	N	0	N	00	N
60	20240220	141027	57	100.00	KOSDAQ		화학	N	N	N	N		N	8390	-290	5	-3.34	605107980	71495	221.83	8600	8690	8350	11280	6080	8680	8463.64	0.34	0	3863	8846	8762	8686	8602	8526	8725	8565	13	2600	100	6070	10	1	13436499	1127	8.75	2.36	12	0.53	959.00	3552.00	20400	20231120	-58.87	7960	20240201	5.40	11600	-27.67	20240108	7960	5.40	20240201	20400	-58.87	20231120	7960	5.40	20240201	0.28	N	352090	100	13 억		45220	N	N	0	N	00	N
61	20240220	131033	57	100.00	KOSDAQ		화학	N	N	N	N		N	8420	-260	5	-3.00	527007990	62188	192.96	8600	8690	8350	11280	6080	8680	8474.43	0.34	0	2915	8846	8762	8686	8602	8526	8725	8565	13	2600	100	6070	10	1	13436499	1131	8.78	2.37	12	0.46	959.00	3552.00	20400	20231120	-58.73	7960	20240201	5.78	11600	-27.41	20240108	7960	5.78	20240201	20400	-58.73	20231120	7960	5.78	20240201	0.28	N	352090	100	13 억		45220	N	N	0	N	00	N
62	20240220	121023	57	100.00	KOSDAQ		화학	N	N	N	N		N	8450	-230	5	-2.65	325389580	38176	118.45	8600	8690	8420	11280	6080	8680	8523.41	0.34	0	-1230	8846	8762	8686	8602	8526	8725	8565	13	2600	100	6070	10	1	13436499	1135	8.81	2.38	12	0.28	959.00	3552.00	20400	20231120	-58.58	7960	20240201	6.16	11600	-27.16	20240108	7960	6.16	20240201	20400	-58.58	20231120	7960	6.16	20240201	0.28	N	352090	100	13 억		45220	N	N	0	N	00	N
63	20240220	111027	57	100.00	KOSDAQ		화학	N	N	N	N		N	8590	-90	5	-1.04	171430990	19999	62.05	8600	8690	8510	11280	6080	8680	8571.98	0.34	0	-3167	8846	8762	8686	8602	8526	8725	8565	13	2600	100	6070	10	1	13436499	1154	8.96	2.42	12	0.15	959.00	3552.00	20400	20231120	-57.89	7960	20240201	7.91	11600	-25.95	20240108	7960	7.91	20240201	20400	-57.89	20231120	7960	7.91	20240201	0.28	N	352090	100	13 억		45220	N	N	0	N	00	N
64	20240220	101020	57	100.00	KOSDAQ		화학	N	N	N	N		N	8640	-40	5	-0.46	73925520	8614	26.73	8600	8690	8550	11280	6080	8680	8582.02	0.34	0	-1358	8846	8762	8686	8602	8526	8725	8565	13	2600	100	6070	10	1	13436499	1161	9.01	2.43	12	0.06	959.00	3552.00	20400	20231120	-57.65	7960	20240201	8.54	11600	-25.52	20240108	7960	8.54	20240201	20400	-57.65	20231120	7960	8.54	20240201	0.28	N	352090	100	13 억		45220	N	N	0	N	00	N
65	20240220	091039	57	100.00	KOSDAQ		화학	N	N	N	N		N	8620	-60	5	-0.69	14712530	1709	5.30	8600	8690	8600	11280	6080	8680	8608.85	0.34	0	-30	8846	8762	8686	8602	8526	8725	8565	13	2600	100	6070	10	1	13436499	1158	8.99	2.43	12	0.01	959.00	3552.00	20400	20231120	-57.75	7960	20240201	8.29	11600	-25.69	20240108	7960	8.29	20240201	20400	-57.75	20231120	7960	8.29	20240201	0.28	N	352090	100	13 억		45220	N	N	0	N	00	N
66	20240219	161034	57	100.00	KOSDAQ		화학	N	N	N	N		N	8680	-50	5	-0.57	275771980	31789	79.29	8750	8770	8610	11340	6120	8730	8675.05	0.34	0	-44	8970	8850	8750	8630	8530	8800	8580	13	2610	100	6110	10	1	13436499	1166	9.05	2.44	12	0.24	959.00	3552.00	20400	20231120	-57.45	7960	20240201	9.05	11600	-25.17	20240108	7960	9.05	20240201	20400	-57.45	20231120	7960	9.05	20240201	0.28	N	352090	100	13 억		45686	N	N	0	N	00	N
67	20240219	151037	57	100.00	KOSDAQ		화학	N	N	N	N		N	8670	-60	5	-0.69	254120430	29293	73.07	8750	8770	8610	11340	6120	8730	8675.12	0.34	0	1183	8970	8850	8750	8630	8530	8800	8580	13	2610	100	6110	10	1	13436499	1165	9.04	2.44	12	0.22	959.00	3552.00	20400	20231120	-57.50	7960	20240201	8.92	11600	-25.26	20240108	7960	8.92	20240201	20400	-57.50	20231120	7960	8.92	20240201	0.28	N	352090	100	13 억		45686	N	N	0	N	00	N
68	20240219	141036	57	100.00	KOSDAQ		화학	N	N	N	N		N	8690	-40	5	-0.46	222010890	25574	63.79	8750	8770	8620	11340	6120	8730	8681.12	0.34	0	1425	8970	8850	8750	8630	8530	8800	8580	13	2610	100	6110	10	1	13436499	1168	9.06	2.45	12	0.19	959.00	3552.00	20400	20231120	-57.40	7960	20240201	9.17	11600	-25.09	20240108	7960	9.17	20240201	20400	-57.40	20231120	7960	9.17	20240201	0.28	N	352090	100	13 억		45686	N	N	0	N	00	N
69	20240219	131034	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	-20	5	-0.23	204004370	23500	58.62	8750	8770	8620	11340	6120	8730	8681.04	0.34	0	1603	8970	8850	8750	8630	8530	8800	8580	13	2610	100	6110	10	1	13436499	1170	9.08	2.45	12	0.17	959.00	3552.00	20400	20231120	-57.30	7960	20240201	9.42	11600	-24.91	20240108	7960	9.42	20240201	20400	-57.30	20231120	7960	9.42	20240201	0.28	N	352090	100	13 억		45686	N	N	0	N	00	N
70	20240219	121033	57	100.00	KOSDAQ		화학	N	N	N	N		N	8740	10	2	0.11	172342910	19851	49.52	8750	8770	8620	11340	6120	8730	8681.83	0.34	0	3882	8970	8850	8750	8630	8530	8800	8580	13	2610	100	6110	10	1	13436499	1174	9.11	2.46	12	0.15	959.00	3552.00	20400	20231120	-57.16	7960	20240201	9.80	11600	-24.66	20240108	7960	9.80	20240201	20400	-57.16	20231120	7960	9.80	20240201	0.28	N	352090	100	13 억		45686	N	N	0	N	00	N
71	20240219	111030	57	100.00	KOSDAQ		화학	N	N	N	N		N	8710	-20	5	-0.23	141577700	16311	40.69	8750	8770	8620	11340	6120	8730	8679.89	0.34	0	4026	8970	8850	8750	8630	8530	8800	8580	13	2610	100	6110	10	1	13436499	1170	9.08	2.45	12	0.12	959.00	3552.00	20400	20231120	-57.30	7960	20240201	9.42	11600	-24.91	20240108	7960	9.42	20240201	20400	-57.30	20231120	7960	9.42	20240201	0.28	N	352090	100	13 억		45686	N	N	0	N	00	N
72	20240219	101026	57	100.00	KOSDAQ		화학	N	N	N	N		N	8730	0	3	0.00	111236370	12834	32.01	8750	8770	8620	11340	6120	8730	8667.32	0.34	0	4138	8970	8850	8750	8630	8530	8800	8580	13	2610	100	6110	10	1	13436499	1173	9.10	2.46	12	0.10	959.00	3552.00	20400	20231120	-57.21	7960	20240201	9.67	11600	-24.74	20240108	7960	9.67	20240201	20400	-57.21	20231120	7960	9.67	20240201	0.28	N	352090	100	13 억		45686	N	N	0	N	00	N
73	20240219	091028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8730	0	3	0.00	11079990	1273	3.18	8750	8770	8640	11340	6120	8730	8703.84	0.34	0	80	8970	8850	8750	8630	8530	8800	8580	13	2610	100	6110	10	1	13436499	1173	9.10	2.46	12	0.01	959.00	3552.00	20400	20231120	-57.21	7960	20240201	9.67	11600	-24.74	20240108	7960	9.67	20240201	20400	-57.21	20231120	7960	9.67	20240201	0.28	N	352090	100	13 억		45686	N	N	0	N	00	N
74	20240216	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	8730	-90	5	-1.02	348480910	39945	52.50	8870	8870	8650	11460	6180	8820	8723.99	0.38	0	-6346	9186	9002	8816	8632	8446	9095	8725	13	2640	100	6170	10	1	13436499	1173	9.10	2.46	12	0.30	959.00	3552.00	20400	20231120	-57.21	7960	20240201	9.67	11600	-24.74	20240108	7960	9.67	20240201	20400	-57.21	20231120	7960	9.67	20240201	0.28	N	352090	100	13 억		51431	N	N	0	N	00	N
75	20240216	151028	57	100.00	KOSDAQ		화학	N	N	N	N		N	8740	-80	5	-0.91	331827860	38036	49.99	8870	8870	8650	11460	6180	8820	8724.05	0.38	0	-6154	9186	9002	8816	8632	8446	9095	8725	13	2640	100	6170	10	1	13436499	1174	9.11	2.46	12	0.28	959.00	3552.00	20400	20231120	-57.16	7960	20240201	9.80	11600	-24.66	20240108	7960	9.80	20240201	20400	-57.16	20231120	7960	9.80	20240201	0.28	N	352090	100	13 억		51431	N	N	0	N	00	N
76	20240216	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	8690	-130	5	-1.47	294089070	33698	44.29	8870	8870	8650	11460	6180	8820	8727.20	0.38	0	-5901	9186	9002	8816	8632	8446	9095	8725	13	2640	100	6170	10	1	13436499	1168	9.06	2.45	12	0.25	959.00	3552.00	20400	20231120	-57.40	7960	20240201	9.17	11600	-25.09	20240108	7960	9.17	20240201	20400	-57.40	20231120	7960	9.17	20240201	0.28	N	352090	100	13 억		51431	N	N	0	N	00	N
77	20240216	131026	57	100.00	KOSDAQ		화학	N	N	N	N		N	8770	-50	5	-0.57	234682480	26879	35.33	8870	8870	8650	11460	6180	8820	8731.07	0.38	0	-5068	9186	9002	8816	8632	8446	9095	8725	13	2640	100	6170	10	1	13436499	1178	9.14	2.47	12	0.20	959.00	3552.00	20400	20231120	-57.01	7960	20240201	10.18	11600	-24.40	20240108	7960	10.18	20240201	20400	-57.01	20231120	7960	10.18	20240201	0.28	N	352090	100	13 억		51431	N	N	0	N	00	N
78	20240216	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	8750	-70	5	-0.79	222189040	25450	33.45	8870	8870	8650	11460	6180	8820	8730.41	0.38	0	-4339	9186	9002	8816	8632	8446	9095	8725	13	2640	100	6170	10	1	13436499	1176	9.12	2.46	12	0.19	959.00	3552.00	20400	20231120	-57.11	7960	20240201	9.92	11600	-24.57	20240108	7960	9.92	20240201	20400	-57.11	20231120	7960	9.92	20240201	0.28	N	352090	100	13 억		51431	N	N	0	N	00	N
79	20240216	111035	57	100.00	KOSDAQ		화학	N	N	N	N		N	8770	-50	5	-0.57	192629580	22072	29.01	8870	8870	8650	11460	6180	8820	8727.33	0.38	0	-2878	9186	9002	8816	8632	8446	9095	8725	13	2640	100	6170	10	1	13436499	1178	9.14	2.47	12	0.16	959.00	3552.00	20400	20231120	-57.01	7960	20240201	10.18	11600	-24.40	20240108	7960	10.18	20240201	20400	-57.01	20231120	7960	10.18	20240201	0.28	N	352090	100	13 억		51431	N	N	0	N	00	N
80	20240216	091022	57	100.00	KOSDAQ		화학	N	N	N	N		N	8780	-40	5	-0.45	19586780	2227	2.93	8870	8870	8720	11460	6180	8820	8795.14	0.38	0	-61	9186	9002	8816	8632	8446	9095	8725	13	2640	100	6170	10	1	13436499	1180	9.16	2.47	12	0.02	959.00	3552.00	20400	20231120	-56.96	7960	20240201	10.30	11600	-24.31	20240108	7960	10.30	20240201	20400	-56.96	20231120	7960	10.30	20240201	0.28	N	352090	100	13 억		51431	N	N	0	N	00	N
81	20240215	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	8820	120	2	1.38	670662160	75973	209.27	8760	9000	8630	11310	6090	8700	8827.75	0.36	0	5279	8906	8802	8606	8502	8306	8855	8555	13	2610	100	6090	10	1	13436499	1185	9.20	2.48	12	0.57	959.00	3552.00	20400	20231120	-56.76	7960	20240201	10.80	11600	-23.97	20240108	7960	10.80	20240201	20400	-56.76	20231120	7960	10.80	20240201	0.27	N	352090	100	13 억		48039	N	N	0	N	00	N
82	20240215	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8780	80	2	0.92	635140740	71939	198.16	8760	9000	8630	11310	6090	8700	8828.88	0.36	0	3802	8906	8802	8606	8502	8306	8855	8555	13	2610	100	6090	10	1	13436499	1180	9.16	2.47	12	0.54	959.00	3552.00	20400	20231120	-56.96	7960	20240201	10.30	11600	-24.31	20240108	7960	10.30	20240201	20400	-56.96	20231120	7960	10.30	20240201	0.27	N	352090	100	13 억		48039	N	N	0	N	00	N
83	20240215	141017	57	100.00	KOSDAQ		화학	N	N	N	N		N	8840	140	2	1.61	568702450	64402	177.40	8760	9000	8630	11310	6090	8700	8830.51	0.36	0	2433	8906	8802	8606	8502	8306	8855	8555	13	2610	100	6090	10	1	13436499	1188	9.22	2.49	12	0.48	959.00	3552.00	20400	20231120	-56.67	7960	20240201	11.06	11600	-23.79	20240108	7960	11.06	20240201	20400	-56.67	20231120	7960	11.06	20240201	0.27	N	352090	100	13 억		48039	N	N	0	N	00	N
84	20240215	130948	57	100.00	KOSDAQ		화학	N	N	N	N		N	8800	100	2	1.15	543092080	61500	169.40	8760	9000	8630	11310	6090	8700	8830.77	0.36	0	2731	8906	8802	8606	8502	8306	8855	8555	13	2610	100	6090	10	1	13436499	1182	9.18	2.48	12	0.46	959.00	3552.00	20400	20231120	-56.86	7960	20240201	10.55	11600	-24.14	20240108	7960	10.55	20240201	20400	-56.86	20231120	7960	10.55	20240201	0.27	N	352090	100	13 억		48039	N	N	0	N	00	N
85	20240215	121018	57	100.00	KOSDAQ		화학	N	N	N	N		N	8840	140	2	1.61	498271540	56389	155.32	8760	9000	8630	11310	6090	8700	8836.33	0.36	0	2284	8906	8802	8606	8502	8306	8855	8555	13	2610	100	6090	10	1	13436499	1188	9.22	2.49	12	0.42	959.00	3552.00	20400	20231120	-56.67	7960	20240201	11.06	11600	-23.79	20240108	7960	11.06	20240201	20400	-56.67	20231120	7960	11.06	20240201	0.27	N	352090	100	13 억		48039	N	N	0	N	00	N
86	20240215	111009	57	100.00	KOSDAQ		화학	N	N	N	N		N	8970	270	2	3.10	358198280	40635	111.93	8760	8980	8630	11310	6090	8700	8815.02	0.36	0	2783	8906	8802	8606	8502	8306	8855	8555	13	2610	100	6090	10	1	13436499	1205	9.35	2.53	12	0.30	959.00	3552.00	20400	20231120	-56.03	7960	20240201	12.69	11600	-22.67	20240108	7960	12.69	20240201	20400	-56.03	20231120	7960	12.69	20240201	0.27	N	352090	100	13 억		48039	N	N	0	N	00	N
87	20240215	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	8730	30	2	0.34	28305830	3252	8.96	8760	8760	8630	11310	6090	8700	8704.13	0.36	0	-1087	8906	8802	8606	8502	8306	8855	8555	13	2610	100	6090	10	1	13436499	1173	9.10	2.46	12	0.02	959.00	3552.00	20400	20231120	-57.21	7960	20240201	9.67	11600	-24.74	20240108	7960	9.67	20240201	20400	-57.21	20231120	7960	9.67	20240201	0.27	N	352090	100	13 억		48039	N	N	0	N	00	N
88	20240214	161006	57	100.00	KOSDAQ		화학	N	N	N	N		N	8700	100	2	1.16	306678600	35755	89.71	8500	8710	8410	11180	6020	8600	8576.11	0.36	0	325	8746	8672	8526	8452	8306	8710	8490	13	2580	100	6020	10	1	13436499	1169	9.07	2.45	12	0.27	959.00	3552.00	20400	20231120	-57.35	7960	20240201	9.30	11600	-25.00	20240108	7960	9.30	20240201	20400	-57.35	20231120	7960	9.30	20240201	0.27	N	352090	100	13 억		47715	N	N	0	N	00	N
89	20240214	151008	57	100.00	KOSDAQ		화학	N	N	N	N		N	8670	70	2	0.81	279333910	32601	81.80	8500	8710	8410	11180	6020	8600	8568.26	0.36	0	302	8746	8672	8526	8452	8306	8710	8490	13	2580	100	6020	10	1	13436499	1165	9.04	2.44	12	0.24	959.00	3552.00	20400	20231120	-57.50	7960	20240201	8.92	11600	-25.26	20240108	7960	8.92	20240201	20400	-57.50	20231120	7960	8.92	20240201	0.27	N	352090	100	13 억		47715	N	N	0	N	00	N
90	20240214	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	8680	80	2	0.93	217607780	25495	63.97	8500	8690	8410	11180	6020	8600	8535.31	0.36	0	-605	8746	8672	8526	8452	8306	8710	8490	13	2580	100	6020	10	1	13436499	1166	9.05	2.44	12	0.19	959.00	3552.00	20400	20231120	-57.45	7960	20240201	9.05	11600	-25.17	20240108	7960	9.05	20240201	20400	-57.45	20231120	7960	9.05	20240201	0.27	N	352090	100	13 억		47715	N	N	0	N	00	N
91	20240214	131007	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	-70	5	-0.81	167366280	19656	49.32	8500	8600	8410	11180	6020	8600	8514.77	0.36	0	-2488	8746	8672	8526	8452	8306	8710	8490	13	2580	100	6020	10	1	13436499	1146	8.89	2.40	12	0.15	959.00	3552.00	20400	20231120	-58.19	7960	20240201	7.16	11600	-26.47	20240108	7960	7.16	20240201	20400	-58.19	20231120	7960	7.16	20240201	0.27	N	352090	100	13 억		47715	N	N	0	N	00	N
92	20240214	120957	57	100.00	KOSDAQ		화학	N	N	N	N		N	8540	-60	5	-0.70	136291060	16002	40.15	8500	8600	8410	11180	6020	8600	8517.13	0.36	0	-2397	8746	8672	8526	8452	8306	8710	8490	13	2580	100	6020	10	1	13436499	1147	8.91	2.40	12	0.12	959.00	3552.00	20400	20231120	-58.14	7960	20240201	7.29	11600	-26.38	20240108	7960	7.29	20240201	20400	-58.14	20231120	7960	7.29	20240201	0.27	N	352090	100	13 억		47715	N	N	0	N	00	N
93	20240214	111005	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	-30	5	-0.35	116161490	13638	34.22	8500	8600	8410	11180	6020	8600	8517.49	0.36	0	-2118	8746	8672	8526	8452	8306	8710	8490	13	2580	100	6020	10	1	13436499	1152	8.94	2.41	12	0.10	959.00	3552.00	20400	20231120	-57.99	7960	20240201	7.66	11600	-26.12	20240108	7960	7.66	20240201	20400	-57.99	20231120	7960	7.66	20240201	0.27	N	352090	100	13 억		47715	N	N	0	N	00	N
94	20240214	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	8570	-30	5	-0.35	31458460	3701	9.29	8500	8600	8410	11180	6020	8600	8499.99	0.36	0	1477	8746	8672	8526	8452	8306	8710	8490	13	2580	100	6020	10	1	13436499	1152	8.94	2.41	12	0.03	959.00	3552.00	20400	20231120	-57.99	7960	20240201	7.66	11600	-26.12	20240108	7960	7.66	20240201	20400	-57.99	20231120	7960	7.66	20240201	0.27	N	352090	100	13 억		47715	N	N	0	N	00	N
95	20240213	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	8600	200	2	2.38	322759210	37865	117.81	8490	8600	8380	10920	5880	8400	8523.75	0.31	0	5301	8526	8462	8366	8302	8206	8495	8335	13	2520	100	5880	10	1	13436499	1156	8.97	2.42	12	0.28	959.00	3552.00	20400	20231120	-57.84	7960	20240201	8.04	11600	-25.86	20240108	7960	8.04	20240201	20400	-57.84	20231120	7960	8.04	20240201	0.24	N	352090	100	13 억		42251	N	N	0	N	00	N
96	20240213	150954	57	100.00	KOSDAQ		화학	N	N	N	N		N	8590	190	2	2.26	291240110	34197	106.40	8490	8590	8380	10920	5880	8400	8516.54	0.31	0	3633	8526	8462	8366	8302	8206	8495	8335	13	2520	100	5880	10	1	13436499	1154	8.96	2.42	12	0.25	959.00	3552.00	20400	20231120	-57.89	7960	20240201	7.91	11600	-25.95	20240108	7960	7.91	20240201	20400	-57.89	20231120	7960	7.91	20240201	0.24	N	352090	100	13 억		42251	N	N	0	N	00	N
97	20240213	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	8550	150	2	1.79	231572030	27232	84.73	8490	8580	8380	10920	5880	8400	8503.67	0.31	0	4188	8526	8462	8366	8302	8206	8495	8335	13	2520	100	5880	10	1	13436499	1149	8.92	2.41	12	0.20	959.00	3552.00	20400	20231120	-58.09	7960	20240201	7.41	11600	-26.29	20240108	7960	7.41	20240201	20400	-58.09	20231120	7960	7.41	20240201	0.24	N	352090	100	13 억		42251	N	N	0	N	00	N
98	20240213	130949	57	100.00	KOSDAQ		화학	N	N	N	N		N	8540	140	2	1.67	219137360	25777	80.20	8490	8580	8380	10920	5880	8400	8501.27	0.31	0	4313	8526	8462	8366	8302	8206	8495	8335	13	2520	100	5880	10	1	13436499	1147	8.91	2.40	12	0.19	959.00	3552.00	20400	20231120	-58.14	7960	20240201	7.29	11600	-26.38	20240108	7960	7.29	20240201	20400	-58.14	20231120	7960	7.29	20240201	0.24	N	352090	100	13 억		42251	N	N	0	N	00	N
99	20240213	121000	57	100.00	KOSDAQ		화학	N	N	N	N		N	8540	140	2	1.67	199519800	23479	73.05	8490	8580	8380	10920	5880	8400	8497.80	0.31	0	4210	8526	8462	8366	8302	8206	8495	8335	13	2520	100	5880	10	1	13436499	1147	8.91	2.40	12	0.17	959.00	3552.00	20400	20231120	-58.14	7960	20240201	7.29	11600	-26.38	20240108	7960	7.29	20240201	20400	-58.14	20231120	7960	7.29	20240201	0.24	N	352090	100	13 억		42251	N	N	0	N	00	N
100	20240213	111025	57	100.00	KOSDAQ		화학	N	N	N	N		N	8560	160	2	1.90	167611620	19748	61.44	8490	8570	8380	10920	5880	8400	8487.52	0.31	0	2648	8526	8462	8366	8302	8206	8495	8335	13	2520	100	5880	10	1	13436499	1150	8.93	2.41	12	0.15	959.00	3552.00	20400	20231120	-58.04	7960	20240201	7.54	11600	-26.21	20240108	7960	7.54	20240201	20400	-58.04	20231120	7960	7.54	20240201	0.24	N	352090	100	13 억		42251	N	N	0	N	00	N
101	20240213	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	8530	130	2	1.55	110968120	13121	40.82	8490	8530	8380	10920	5880	8400	8457.29	0.31	0	3258	8526	8462	8366	8302	8206	8495	8335	13	2520	100	5880	10	1	13436499	1146	8.89	2.40	12	0.10	959.00	3552.00	20400	20231120	-58.19	7960	20240201	7.16	11600	-26.47	20240108	7960	7.16	20240201	20400	-58.19	20231120	7960	7.16	20240201	0.24	N	352090	100	13 억		42251	N	N	0	N	00	N