KissMeData/317240/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	161103	57	100.00	KOSDAQ		화학	N	N	N	N		N	368	-6	5	-1.60	321323680	871800	44.29	373	379	365	486	262	374	368.58	1.91	0	-239923	427	400	385	358	343	393	351	97	112	100	220	1	1	96602625	355	-3.50	1.92	12	0.90	-105.00	192.00	2190	20230703	-83.20	334	20240202	10.18	506	-27.27	20240102	334	10.18	20240202	2190	-83.20	20230703	334	10.18	20240202	0.03	N	317240	100	96 억		1847929	N	N	0	N	00	N
3	20240229	151109	57	100.00	KOSDAQ		화학	N	N	N	N		N	367	-7	5	-1.87	315652296	856387	43.50	373	379	365	486	262	374	368.59	1.91	0	-238112	427	400	385	358	343	393	351	97	112	100	220	1	1	96602625	355	-3.50	1.91	12	0.89	-105.00	192.00	2190	20230703	-83.24	334	20240202	9.88	506	-27.47	20240102	334	9.88	20240202	2190	-83.24	20230703	334	9.88	20240202	0.03	N	317240	100	96 억		1847929	N	N	0	N	00	N
4	20240229	141109	57	100.00	KOSDAQ		화학	N	N	N	N		N	368	-6	5	-1.60	252164972	683196	34.70	373	379	365	486	262	374	369.10	1.91	0	-182559	427	400	385	358	343	393	351	97	112	100	220	1	1	96602625	355	-3.50	1.92	12	0.71	-105.00	192.00	2190	20230703	-83.20	334	20240202	10.18	506	-27.27	20240102	334	10.18	20240202	2190	-83.20	20230703	334	10.18	20240202	0.03	N	317240	100	96 억		1847929	N	N	0	N	00	N
5	20240229	131107	57	100.00	KOSDAQ		화학	N	N	N	N		N	368	-6	5	-1.60	223199886	604427	30.70	373	379	365	486	262	374	369.28	1.91	0	-130448	427	400	385	358	343	393	351	97	112	100	220	1	1	96602625	355	-3.50	1.92	12	0.63	-105.00	192.00	2190	20230703	-83.20	334	20240202	10.18	506	-27.27	20240102	334	10.18	20240202	2190	-83.20	20230703	334	10.18	20240202	0.03	N	317240	100	96 억		1847929	N	N	0	N	00	N
6	20240229	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	370	-4	5	-1.07	182901034	494985	25.14	373	379	365	486	262	374	369.51	1.91	0	-90196	427	400	385	358	343	393	351	97	112	100	220	1	1	96602625	357	-3.52	1.93	12	0.51	-105.00	192.00	2190	20230703	-83.11	334	20240202	10.78	506	-26.88	20240102	334	10.78	20240202	2190	-83.11	20230703	334	10.78	20240202	0.03	N	317240	100	96 억		1847929	N	N	0	N	00	N
7	20240229	111110	57	100.00	KOSDAQ		화학	N	N	N	N		N	373	-1	5	-0.27	146122279	395163	20.07	373	379	365	486	262	374	369.78	1.91	0	-5044	427	400	385	358	343	393	351	97	112	100	220	1	1	96602625	360	-3.55	1.94	12	0.41	-105.00	192.00	2190	20230703	-82.97	334	20240202	11.68	506	-26.28	20240102	334	11.68	20240202	2190	-82.97	20230703	334	11.68	20240202	0.03	N	317240	100	96 억		1847929	N	N	0	N	00	N
8	20240229	101111	57	100.00	KOSDAQ		화학	N	N	N	N		N	372	-2	5	-0.53	117129822	316852	16.10	373	379	365	486	262	374	369.67	1.91	0	41456	427	400	385	358	343	393	351	97	112	100	220	1	1	96602625	359	-3.54	1.94	12	0.33	-105.00	192.00	2190	20230703	-83.01	334	20240202	11.38	506	-26.48	20240102	334	11.38	20240202	2190	-83.01	20230703	334	11.38	20240202	0.03	N	317240	100	96 억		1847929	N	N	0	N	00	N
9	20240229	091109	57	100.00	KOSDAQ		화학	N	N	N	N		N	374	0	3	0.00	53825860	145665	7.40	373	374	365	486	262	374	369.52	1.91	0	48805	427	400	385	358	343	393	351	97	112	100	220	1	1	96602625	361	-3.56	1.95	12	0.15	-105.00	192.00	2190	20230703	-82.92	334	20240202	11.98	506	-26.09	20240102	334	11.98	20240202	2190	-82.92	20230703	334	11.98	20240202	0.03	N	317240	100	96 억		1847929	N	N	0	N	00	N
10	20240228	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	374	3	2	0.81	762184233	1965636	323.95	375	412	370	482	260	371	387.76	2.03	0	-116804	387	379	371	363	355	375	359	97	111	100	220	1	1	96602625	361	-3.56	1.95	12	2.03	-105.00	192.00	2190	20230703	-82.92	334	20240202	11.98	506	-26.09	20240102	334	11.98	20240202	2190	-82.92	20230703	334	11.98	20240202	0.03	N	317240	100	96 억		1964733	N	N	0	N	00	N
11	20240228	151004	57	100.00	KOSDAQ		화학	N	N	N	N		N	371	0	3	0.00	749571955	1931871	318.38	375	412	370	482	260	371	388.00	2.03	0	-103416	387	379	371	363	355	375	359	97	111	100	220	1	1	96602625	358	-3.53	1.93	12	2.00	-105.00	192.00	2190	20230703	-83.06	334	20240202	11.08	506	-26.68	20240102	334	11.08	20240202	2190	-83.06	20230703	334	11.08	20240202	0.03	N	317240	100	96 억		1964733	N	N	0	N	00	N
12	20240228	141107	57	100.00	KOSDAQ		화학	N	N	N	N		N	374	3	2	0.81	688258936	1767244	291.25	375	412	372	482	260	371	389.45	2.03	0	-22278	387	379	371	363	355	375	359	97	111	100	220	1	1	96602625	361	-3.56	1.95	12	1.83	-105.00	192.00	2190	20230703	-82.92	334	20240202	11.98	506	-26.09	20240102	334	11.98	20240202	2190	-82.92	20230703	334	11.98	20240202	0.03	N	317240	100	96 억		1964733	N	N	0	N	00	N
13	20240228	131101	57	100.00	KOSDAQ		화학	N	N	N	N		N	378	7	2	1.89	645263105	1652621	272.36	375	412	372	482	260	371	390.45	2.03	0	-2274	387	379	371	363	355	375	359	97	111	100	220	1	1	96602625	365	-3.60	1.97	12	1.71	-105.00	192.00	2190	20230703	-82.74	334	20240202	13.17	506	-25.30	20240102	334	13.17	20240202	2190	-82.74	20230703	334	13.17	20240202	0.03	N	317240	100	96 억		1964733	N	N	0	N	00	N
14	20240228	121110	57	100.00	KOSDAQ		화학	N	N	N	N		N	377	6	2	1.62	619247935	1583354	260.94	375	412	372	482	260	371	391.10	2.03	0	36361	387	379	371	363	355	375	359	97	111	100	220	1	1	96602625	364	-3.59	1.96	12	1.64	-105.00	192.00	2190	20230703	-82.79	334	20240202	12.87	506	-25.49	20240102	334	12.87	20240202	2190	-82.79	20230703	334	12.87	20240202	0.03	N	317240	100	96 억		1964733	N	N	0	N	00	N
15	20240228	111026	57	100.00	KOSDAQ		화학	N	N	N	N		N	380	9	2	2.43	558948792	1422853	234.49	375	412	372	482	260	371	392.84	2.03	0	37428	387	379	371	363	355	375	359	97	111	100	220	1	1	96602625	367	-3.62	1.98	12	1.47	-105.00	192.00	2190	20230703	-82.65	334	20240202	13.77	506	-24.90	20240102	334	13.77	20240202	2190	-82.65	20230703	334	13.77	20240202	0.03	N	317240	100	96 억		1964733	N	N	0	N	00	N
16	20240228	101108	57	100.00	KOSDAQ		화학	N	N	N	N		N	387	16	2	4.31	521750888	1325539	218.45	375	412	372	482	260	371	393.61	2.03	0	43173	387	379	371	363	355	375	359	97	111	100	220	1	1	96602625	374	-3.69	2.02	12	1.37	-105.00	192.00	2190	20230703	-82.33	334	20240202	15.87	506	-23.52	20240102	334	15.87	20240202	2190	-82.33	20230703	334	15.87	20240202	0.03	N	317240	100	96 억		1964733	N	N	0	N	00	N
17	20240228	091111	57	100.00	KOSDAQ		화학	N	N	N	N		N	376	5	2	1.35	19973158	53224	8.77	375	380	372	482	260	371	375.27	2.03	0	40040	387	379	371	363	355	375	359	97	111	100	220	1	1	96602625	363	-3.58	1.96	12	0.06	-105.00	192.00	2190	20230703	-82.83	334	20240202	12.57	506	-25.69	20240102	334	12.57	20240202	2190	-82.83	20230703	334	12.57	20240202	0.03	N	317240	100	96 억		1964733	N	N	0	N	00	N
18	20240227	161105	57	100.00	KOSDAQ		화학	N	N	N	N		N	371	-4	5	-1.07	223432403	604240	41.34	376	379	363	487	263	375	369.77	2.16	0	-118962	405	389	380	364	355	385	360	97	112	100	220	1	1	96602625	358	-3.53	1.93	12	0.63	-105.00	192.00	2190	20230703	-83.06	334	20240202	11.08	506	-26.68	20240102	334	11.08	20240202	2190	-83.06	20230703	334	11.08	20240202	0.03	N	317240	100	96 억		2088791	N	N	0	N	00	N
19	20240227	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	374	-1	5	-0.27	219285928	593065	40.57	376	379	363	487	263	375	369.75	2.16	0	-120628	405	389	380	364	355	385	360	97	112	100	220	1	1	96602625	361	-3.56	1.95	12	0.61	-105.00	192.00	2190	20230703	-82.92	334	20240202	11.98	506	-26.09	20240102	334	11.98	20240202	2190	-82.92	20230703	334	11.98	20240202	0.03	N	317240	100	96 억		2088791	N	N	0	N	00	N
20	20240227	141104	57	100.00	KOSDAQ		화학	N	N	N	N		N	372	-3	5	-0.80	195816801	529938	36.25	376	379	363	487	263	375	369.51	2.16	0	-133371	405	389	380	364	355	385	360	97	112	100	220	1	1	96602625	359	-3.54	1.94	12	0.55	-105.00	192.00	2190	20230703	-83.01	334	20240202	11.38	506	-26.48	20240102	334	11.38	20240202	2190	-83.01	20230703	334	11.38	20240202	0.03	N	317240	100	96 억		2088791	N	N	0	N	00	N
21	20240227	131026	57	100.00	KOSDAQ		화학	N	N	N	N		N	373	-2	5	-0.53	184474034	499324	34.16	376	379	363	487	263	375	369.45	2.16	0	-118999	405	389	380	364	355	385	360	97	112	100	220	1	1	96602625	360	-3.55	1.94	12	0.52	-105.00	192.00	2190	20230703	-82.97	334	20240202	11.68	506	-26.28	20240102	334	11.68	20240202	2190	-82.97	20230703	334	11.68	20240202	0.03	N	317240	100	96 억		2088791	N	N	0	N	00	N
22	20240227	121107	57	100.00	KOSDAQ		화학	N	N	N	N		N	372	-3	5	-0.80	171787441	465072	31.82	376	379	363	487	263	375	369.38	2.16	0	-120743	405	389	380	364	355	385	360	97	112	100	220	1	1	96602625	359	-3.54	1.94	12	0.48	-105.00	192.00	2190	20230703	-83.01	334	20240202	11.38	506	-26.48	20240102	334	11.38	20240202	2190	-83.01	20230703	334	11.38	20240202	0.03	N	317240	100	96 억		2088791	N	N	0	N	00	N
23	20240227	111108	57	100.00	KOSDAQ		화학	N	N	N	N		N	370	-5	5	-1.33	158559832	429495	29.38	376	379	363	487	263	375	369.18	2.16	0	-104526	405	389	380	364	355	385	360	97	112	100	220	1	1	96602625	357	-3.52	1.93	12	0.44	-105.00	192.00	2190	20230703	-83.11	334	20240202	10.78	506	-26.88	20240102	334	10.78	20240202	2190	-83.11	20230703	334	10.78	20240202	0.03	N	317240	100	96 억		2088791	N	N	0	N	00	N
24	20240227	101102	57	100.00	KOSDAQ		화학	N	N	N	N		N	368	-7	5	-1.87	137939062	373622	25.56	376	379	363	487	263	375	369.19	2.16	0	-117605	405	389	380	364	355	385	360	97	112	100	220	1	1	96602625	355	-3.50	1.92	12	0.39	-105.00	192.00	2190	20230703	-83.20	334	20240202	10.18	506	-27.27	20240102	334	10.18	20240202	2190	-83.20	20230703	334	10.18	20240202	0.03	N	317240	100	96 억		2088791	N	N	0	N	00	N
25	20240227	091107	57	100.00	KOSDAQ		화학	N	N	N	N		N	372	-3	5	-0.80	38684292	103678	7.09	376	379	369	487	263	375	373.12	2.16	0	-54633	405	389	380	364	355	385	360	97	112	100	220	1	1	96602625	359	-3.54	1.94	12	0.11	-105.00	192.00	2190	20230703	-83.01	334	20240202	11.38	506	-26.48	20240102	334	11.38	20240202	2190	-83.01	20230703	334	11.38	20240202	0.03	N	317240	100	96 억		2088791	N	N	0	N	00	N
26	20240226	161101	57	100.00	KOSDAQ		화학	N	N	N	N		N	375	0	3	0.00	556737518	1460348	81.62	376	396	371	487	263	375	381.24	2.16	0	-5627	405	390	370	355	335	380	345	97	112	100	220	1	1	96602625	362	-3.57	1.95	12	1.51	-105.00	192.00	2190	20230703	-82.88	334	20240202	12.28	506	-25.89	20240102	334	12.28	20240202	2190	-82.88	20230703	334	12.28	20240202	0.03	N	317240	100	96 억		2086254	N	N	0	N	00	N
27	20240226	151054	57	100.00	KOSDAQ		화학	N	N	N	N		N	374	-1	5	-0.27	547751632	1436409	80.28	376	396	371	487	263	375	381.33	2.16	0	-16910	405	390	370	355	335	380	345	97	112	100	220	1	1	96602625	361	-3.56	1.95	12	1.49	-105.00	192.00	2190	20230703	-82.92	334	20240202	11.98	506	-26.09	20240102	334	11.98	20240202	2190	-82.92	20230703	334	11.98	20240202	0.03	N	317240	100	96 억		2086254	N	N	0	N	00	N
28	20240226	141100	57	100.00	KOSDAQ		화학	N	N	N	N		N	382	7	2	1.87	461688220	1207158	67.47	376	396	371	487	263	375	382.46	2.16	0	5052	405	390	370	355	335	380	345	97	112	100	220	1	1	96602625	369	-3.64	1.99	12	1.25	-105.00	192.00	2190	20230703	-82.56	334	20240202	14.37	506	-24.51	20240102	334	14.37	20240202	2190	-82.56	20230703	334	14.37	20240202	0.03	N	317240	100	96 억		2086254	N	N	0	N	00	N
29	20240226	131051	57	100.00	KOSDAQ		화학	N	N	N	N		N	384	9	2	2.40	436110029	1140141	63.72	376	396	371	487	263	375	382.51	2.16	0	31011	405	390	370	355	335	380	345	97	112	100	220	1	1	96602625	371	-3.66	2.00	12	1.18	-105.00	192.00	2190	20230703	-82.47	334	20240202	14.97	506	-24.11	20240102	334	14.97	20240202	2190	-82.47	20230703	334	14.97	20240202	0.03	N	317240	100	96 억		2086254	N	N	0	N	00	N
30	20240226	121052	57	100.00	KOSDAQ		화학	N	N	N	N		N	387	12	2	3.20	379939360	993562	55.53	376	396	371	487	263	375	382.40	2.16	0	34028	405	390	370	355	335	380	345	97	112	100	220	1	1	96602625	374	-3.69	2.02	12	1.03	-105.00	192.00	2190	20230703	-82.33	334	20240202	15.87	506	-23.52	20240102	334	15.87	20240202	2190	-82.33	20230703	334	15.87	20240202	0.03	N	317240	100	96 억		2086254	N	N	0	N	00	N
31	20240226	111050	57	100.00	KOSDAQ		화학	N	N	N	N		N	383	8	2	2.13	329521314	863392	48.25	376	396	371	487	263	375	381.66	2.16	0	39322	405	390	370	355	335	380	345	97	112	100	220	1	1	96602625	370	-3.65	1.99	12	0.89	-105.00	192.00	2190	20230703	-82.51	334	20240202	14.67	506	-24.31	20240102	334	14.67	20240202	2190	-82.51	20230703	334	14.67	20240202	0.03	N	317240	100	96 억		2086254	N	N	0	N	00	N
32	20240226	101047	57	100.00	KOSDAQ		화학	N	N	N	N		N	377	2	2	0.53	165158734	437099	24.43	376	386	371	487	263	375	377.85	2.16	0	-34174	405	390	370	355	335	380	345	97	112	100	220	1	1	96602625	364	-3.59	1.96	12	0.45	-105.00	192.00	2190	20230703	-82.79	334	20240202	12.87	506	-25.49	20240102	334	12.87	20240202	2190	-82.79	20230703	334	12.87	20240202	0.03	N	317240	100	96 억		2086254	N	N	0	N	00	N
33	20240226	091046	57	100.00	KOSDAQ		화학	N	N	N	N		N	373	-2	5	-0.53	30181411	80911	4.52	376	376	371	487	263	375	373.02	2.16	0	-21278	405	390	370	355	335	380	345	97	112	100	220	1	1	96602625	360	-3.55	1.94	12	0.08	-105.00	192.00	2190	20230703	-82.97	334	20240202	11.68	506	-26.28	20240102	334	11.68	20240202	2190	-82.97	20230703	334	11.68	20240202	0.03	N	317240	100	96 억		2086254	N	N	0	N	00	N
34	20240223	161047	57	100.00	KOSDAQ		화학	N	N	N	N		N	375	-7	5	-1.83	659548853	1786630	96.46	379	385	350	496	268	382	369.15	2.00	0	175000	408	395	385	372	362	390	367	97	114	100	220	1	1	96602625	362	-3.57	1.95	12	1.85	-105.00	192.00	2190	20230703	-82.88	334	20240202	12.28	506	-25.89	20240102	334	12.28	20240202	2190	-82.88	20230703	334	12.28	20240202	0.03	N	317240	100	96 억		1932940	N	N	0	N	00	N
35	20240223	151040	57	100.00	KOSDAQ		화학	N	N	N	N		N	371	-11	5	-2.88	646315741	1751286	94.55	379	385	350	496	268	382	369.05	2.00	0	175871	408	395	385	372	362	390	367	97	114	100	220	1	1	96602625	358	-3.53	1.93	12	1.81	-105.00	192.00	2190	20230703	-83.06	334	20240202	11.08	506	-26.68	20240102	334	11.08	20240202	2190	-83.06	20230703	334	11.08	20240202	0.03	N	317240	100	96 억		1932940	N	N	0	N	00	N
36	20240223	141042	57	100.00	KOSDAQ		화학	N	N	N	N		N	373	-9	5	-2.36	552112367	1496766	80.81	379	385	350	496	268	382	368.87	2.00	0	143101	408	395	385	372	362	390	367	97	114	100	220	1	1	96602625	360	-3.55	1.94	12	1.55	-105.00	192.00	2190	20230703	-82.97	334	20240202	11.68	506	-26.28	20240102	334	11.68	20240202	2190	-82.97	20230703	334	11.68	20240202	0.03	N	317240	100	96 억		1932940	N	N	0	N	00	N
37	20240223	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	367	-15	5	-3.93	498010144	1350925	72.94	379	385	350	496	268	382	368.64	2.00	0	98228	408	395	385	372	362	390	367	97	114	100	220	1	1	96602625	355	-3.50	1.91	12	1.40	-105.00	192.00	2190	20230703	-83.24	334	20240202	9.88	506	-27.47	20240102	334	9.88	20240202	2190	-83.24	20230703	334	9.88	20240202	0.03	N	317240	100	96 억		1932940	N	N	0	N	00	N
38	20240223	121043	57	100.00	KOSDAQ		화학	N	N	N	N		N	368	-14	5	-3.66	432534230	1172621	63.31	379	385	350	496	268	382	368.86	2.00	0	80839	408	395	385	372	362	390	367	97	114	100	220	1	1	96602625	355	-3.50	1.92	12	1.21	-105.00	192.00	2190	20230703	-83.20	334	20240202	10.18	506	-27.27	20240102	334	10.18	20240202	2190	-83.20	20230703	334	10.18	20240202	0.03	N	317240	100	96 억		1932940	N	N	0	N	00	N
39	20240223	111028	57	100.00	KOSDAQ		화학	N	N	N	N		N	371	-11	5	-2.88	393925011	1068295	57.68	379	385	350	496	268	382	368.74	2.00	0	100946	408	395	385	372	362	390	367	97	114	100	220	1	1	96602625	358	-3.53	1.93	12	1.11	-105.00	192.00	2190	20230703	-83.06	334	20240202	11.08	506	-26.68	20240102	334	11.08	20240202	2190	-83.06	20230703	334	11.08	20240202	0.03	N	317240	100	96 억		1932940	N	N	0	N	00	N
40	20240223	101037	57	100.00	KOSDAQ		화학	N	N	N	N		N	375	-7	5	-1.83	331240156	899640	48.57	379	385	350	496	268	382	368.19	2.00	0	123341	408	395	385	372	362	390	367	97	114	100	220	1	1	96602625	362	-3.57	1.95	12	0.93	-105.00	192.00	2190	20230703	-82.88	334	20240202	12.28	506	-25.89	20240102	334	12.28	20240202	2190	-82.88	20230703	334	12.28	20240202	0.03	N	317240	100	96 억		1932940	N	N	0	N	00	N
41	20240223	091038	57	100.00	KOSDAQ		화학	N	N	N	N		N	365	-17	5	-4.45	126581610	344922	18.62	379	382	350	496	268	382	366.99	2.00	0	57998	408	395	385	372	362	390	367	97	114	100	220	1	1	96602625	353	-3.48	1.90	12	0.36	-105.00	192.00	2190	20230703	-83.33	334	20240202	9.28	506	-27.87	20240102	334	9.28	20240202	2190	-83.33	20230703	334	9.28	20240202	0.03	N	317240	100	96 억		1932940	N	N	0	N	00	N
42	20240222	161025	57	100.00	KOSDAQ		화학	N	N	N	N		N	382	-14	5	-3.54	716961749	1846515	161.50	398	398	375	514	278	396	388.28	1.97	0	21944	416	405	400	389	384	403	387	97	118	100	230	1	1	96602625	369	-3.64	1.99	12	1.91	-105.00	192.00	2190	20230703	-82.56	334	20240202	14.37	506	-24.51	20240102	334	14.37	20240202	2190	-82.56	20230703	334	14.37	20240202	0.03	N	317240	100	96 억		1903550	N	N	0	N	00	N
43	20240222	151035	57	100.00	KOSDAQ		화학	N	N	N	N		N	385	-11	5	-2.78	693503924	1785209	156.14	398	398	375	514	278	396	388.46	1.97	0	37994	416	405	400	389	384	403	387	97	118	100	230	1	1	96602625	372	-3.67	2.01	12	1.85	-105.00	192.00	2190	20230703	-82.42	334	20240202	15.27	506	-23.91	20240102	334	15.27	20240202	2190	-82.42	20230703	334	15.27	20240202	0.03	N	317240	100	96 억		1903550	N	N	0	N	00	N
44	20240222	141032	57	100.00	KOSDAQ		화학	N	N	N	N		N	382	-14	5	-3.54	580413277	1490101	130.33	398	398	375	514	278	396	389.50	1.97	0	112353	416	405	400	389	384	403	387	97	118	100	230	1	1	96602625	369	-3.64	1.99	12	1.54	-105.00	192.00	2190	20230703	-82.56	334	20240202	14.37	506	-24.51	20240102	334	14.37	20240202	2190	-82.56	20230703	334	14.37	20240202	0.03	N	317240	100	96 억		1903550	N	N	0	N	00	N
45	20240222	131016	57	100.00	KOSDAQ		화학	N	N	N	N		N	392	-4	5	-1.01	315470271	802292	70.17	398	398	391	514	278	396	393.20	1.97	0	77893	416	405	400	389	384	403	387	97	118	100	230	1	1	96602625	379	-3.73	2.04	12	0.83	-105.00	192.00	2190	20230703	-82.10	334	20240202	17.37	506	-22.53	20240102	334	17.37	20240202	2190	-82.10	20230703	334	17.37	20240202	0.03	N	317240	100	96 억		1903550	N	N	0	N	00	N
46	20240222	121028	57	100.00	KOSDAQ		화학	N	N	N	N		N	391	-5	5	-1.26	260941538	663427	58.02	398	398	391	514	278	396	393.31	1.97	0	76231	416	405	400	389	384	403	387	97	118	100	230	1	1	96602625	378	-3.72	2.04	12	0.69	-105.00	192.00	2190	20230703	-82.15	334	20240202	17.07	506	-22.73	20240102	334	17.07	20240202	2190	-82.15	20230703	334	17.07	20240202	0.03	N	317240	100	96 억		1903550	N	N	0	N	00	N
47	20240222	111027	57	100.00	KOSDAQ		화학	N	N	N	N		N	394	-2	5	-0.51	185097587	469991	41.11	398	398	391	514	278	396	393.81	1.97	0	66950	416	405	400	389	384	403	387	97	118	100	230	1	1	96602625	381	-3.75	2.05	12	0.49	-105.00	192.00	2190	20230703	-82.01	334	20240202	17.96	506	-22.13	20240102	334	17.96	20240202	2190	-82.01	20230703	334	17.96	20240202	0.03	N	317240	100	96 억		1903550	N	N	0	N	00	N
48	20240222	101017	57	100.00	KOSDAQ		화학	N	N	N	N		N	391	-5	5	-1.26	139781390	355226	31.07	398	398	391	514	278	396	393.47	1.97	0	23285	416	405	400	389	384	403	387	97	118	100	230	1	1	96602625	378	-3.72	2.04	12	0.37	-105.00	192.00	2190	20230703	-82.15	334	20240202	17.07	506	-22.73	20240102	334	17.07	20240202	2190	-82.15	20230703	334	17.07	20240202	0.03	N	317240	100	96 억		1903550	N	N	0	N	00	N
49	20240222	091036	57	100.00	KOSDAQ		화학	N	N	N	N		N	394	-2	5	-0.51	43059732	108895	9.52	398	398	391	514	278	396	395.40	1.97	0	-26720	416	405	400	389	384	403	387	97	118	100	230	1	1	96602625	381	-3.75	2.05	12	0.11	-105.00	192.00	2190	20230703	-82.01	334	20240202	17.96	506	-22.13	20240102	334	17.96	20240202	2190	-82.01	20230703	334	17.96	20240202	0.03	N	317240	100	96 억		1903550	N	N	0	N	00	N
50	20240221	161023	57	100.00	KOSDAQ		화학	N	N	N	N		N	396	-10	5	-2.46	459189701	1141654	100.23	406	411	395	527	285	406	402.24	2.12	0	-143347	420	413	407	400	394	410	397	97	121	100	240	1	1	96602625	383	-3.77	2.06	12	1.18	-105.00	192.00	2190	20230703	-81.92	334	20240202	18.56	506	-21.74	20240102	334	18.56	20240202	2190	-81.92	20230703	334	18.56	20240202	0.03	N	317240	100	96 억		2046889	N	N	0	N	00	N
51	20240221	151013	57	100.00	KOSDAQ		화학	N	N	N	N		N	400	-6	5	-1.48	409613226	1016753	89.27	406	411	397	527	285	406	402.86	2.12	0	-167372	420	413	407	400	394	410	397	97	121	100	240	1	1	96602625	386	-3.81	2.08	12	1.05	-105.00	192.00	2190	20230703	-81.74	334	20240202	19.76	506	-20.95	20240102	334	19.76	20240202	2190	-81.74	20230703	334	19.76	20240202	0.03	N	317240	100	96 억		2046889	N	N	0	N	00	N
52	20240221	141013	57	100.00	KOSDAQ		화학	N	N	N	N		N	401	-5	5	-1.23	352115579	872639	76.62	406	411	399	527	285	406	403.51	2.12	0	-147269	420	413	407	400	394	410	397	97	121	100	240	1	1	96602625	387	-3.82	2.09	12	0.90	-105.00	192.00	2190	20230703	-81.69	334	20240202	20.06	506	-20.75	20240102	334	20.06	20240202	2190	-81.69	20230703	334	20.06	20240202	0.03	N	317240	100	96 억		2046889	N	N	0	N	00	N
53	20240221	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	401	-5	5	-1.23	290146432	717851	63.03	406	411	400	527	285	406	404.19	2.12	0	-112842	420	413	407	400	394	410	397	97	121	100	240	1	1	96602625	387	-3.82	2.09	12	0.74	-105.00	192.00	2190	20230703	-81.69	334	20240202	20.06	506	-20.75	20240102	334	20.06	20240202	2190	-81.69	20230703	334	20.06	20240202	0.03	N	317240	100	96 억		2046889	N	N	0	N	00	N
54	20240221	121017	57	100.00	KOSDAQ		화학	N	N	N	N		N	403	-3	5	-0.74	202681241	500191	43.92	406	411	402	527	285	406	405.21	2.12	0	-38898	420	413	407	400	394	410	397	97	121	100	240	1	1	96602625	389	-3.84	2.10	12	0.52	-105.00	192.00	2190	20230703	-81.60	334	20240202	20.66	506	-20.36	20240102	334	20.66	20240202	2190	-81.60	20230703	334	20.66	20240202	0.03	N	317240	100	96 억		2046889	N	N	0	N	00	N
55	20240221	111023	57	100.00	KOSDAQ		화학	N	N	N	N		N	403	-3	5	-0.74	159331994	392752	34.48	406	411	402	527	285	406	405.68	2.12	0	-11507	420	413	407	400	394	410	397	97	121	100	240	1	1	96602625	389	-3.84	2.10	12	0.41	-105.00	192.00	2190	20230703	-81.60	334	20240202	20.66	506	-20.36	20240102	334	20.66	20240202	2190	-81.60	20230703	334	20.66	20240202	0.03	N	317240	100	96 억		2046889	N	N	0	N	00	N
56	20240221	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	-1	5	-0.25	86975616	213708	18.76	406	411	402	527	285	406	406.98	2.12	0	-15412	420	413	407	400	394	410	397	97	121	100	240	1	1	96602625	391	-3.86	2.11	12	0.22	-105.00	192.00	2190	20230703	-81.51	334	20240202	21.26	506	-19.96	20240102	334	21.26	20240202	2190	-81.51	20230703	334	21.26	20240202	0.03	N	317240	100	96 억		2046889	N	N	0	N	00	N
57	20240221	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	4	2	0.99	24187061	59498	5.22	406	411	405	527	285	406	406.52	2.12	0	-6608	420	413	407	400	394	410	397	97	121	100	240	1	1	96602625	396	-3.90	2.14	12	0.06	-105.00	192.00	2190	20230703	-81.28	334	20240202	22.75	506	-18.97	20240102	334	22.75	20240202	2190	-81.28	20230703	334	22.75	20240202	0.03	N	317240	100	96 억		2046889	N	N	0	N	00	N
58	20240220	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	406	-2	5	-0.49	459077944	1125467	53.72	413	414	401	530	286	408	407.93	2.17	0	-55821	457	432	420	395	383	426	389	97	122	100	240	1	1	96602625	392	-3.87	2.11	12	1.17	-105.00	192.00	2190	20230703	-81.46	334	20240202	21.56	506	-19.76	20240102	334	21.56	20240202	2190	-81.46	20230703	334	21.56	20240202	0.03	N	317240	100	96 억		2099371	N	N	0	N	00	N
59	20240220	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-1	5	-0.25	424887821	1041284	49.70	413	414	401	530	286	408	408.04	2.17	0	-22567	457	432	420	395	383	426	389	97	122	100	240	1	1	96602625	393	-3.88	2.12	12	1.08	-105.00	192.00	2190	20230703	-81.42	334	20240202	21.86	506	-19.57	20240102	334	21.86	20240202	2190	-81.42	20230703	334	21.86	20240202	0.03	N	317240	100	96 억		2099371	N	N	0	N	00	N
60	20240220	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-1	5	-0.25	380478718	932213	44.50	413	414	401	530	286	408	408.15	2.17	0	7098	457	432	420	395	383	426	389	97	122	100	240	1	1	96602625	393	-3.88	2.12	12	0.96	-105.00	192.00	2190	20230703	-81.42	334	20240202	21.86	506	-19.57	20240102	334	21.86	20240202	2190	-81.42	20230703	334	21.86	20240202	0.03	N	317240	100	96 억		2099371	N	N	0	N	00	N
61	20240220	131008	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	4	2	0.98	357103330	875031	41.77	413	414	401	530	286	408	408.10	2.17	0	-893	457	432	420	395	383	426	389	97	122	100	240	1	1	96602625	398	-3.92	2.15	12	0.91	-105.00	192.00	2190	20230703	-81.19	334	20240202	23.35	506	-18.58	20240102	334	23.35	20240202	2190	-81.19	20230703	334	23.35	20240202	0.03	N	317240	100	96 억		2099371	N	N	0	N	00	N
62	20240220	120959	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	1	2	0.25	337656227	827601	39.50	413	414	401	530	286	408	407.99	2.17	0	8023	457	432	420	395	383	426	389	97	122	100	240	1	1	96602625	395	-3.90	2.13	12	0.86	-105.00	192.00	2190	20230703	-81.32	334	20240202	22.46	506	-19.17	20240102	334	22.46	20240202	2190	-81.32	20230703	334	22.46	20240202	0.03	N	317240	100	96 억		2099371	N	N	0	N	00	N
63	20240220	111003	57	100.00	KOSDAQ		화학	N	N	N	N		N	407	-1	5	-0.25	283731684	694913	33.17	413	414	401	530	286	408	408.30	2.17	0	-9357	457	432	420	395	383	426	389	97	122	100	240	1	1	96602625	393	-3.88	2.12	12	0.72	-105.00	192.00	2190	20230703	-81.42	334	20240202	21.86	506	-19.57	20240102	334	21.86	20240202	2190	-81.42	20230703	334	21.86	20240202	0.03	N	317240	100	96 억		2099371	N	N	0	N	00	N
64	20240220	100955	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	1	2	0.25	207361684	507485	24.22	413	414	401	530	286	408	408.61	2.17	0	-45158	457	432	420	395	383	426	389	97	122	100	240	1	1	96602625	395	-3.90	2.13	12	0.53	-105.00	192.00	2190	20230703	-81.32	334	20240202	22.46	506	-19.17	20240102	334	22.46	20240202	2190	-81.32	20230703	334	22.46	20240202	0.03	N	317240	100	96 억		2099371	N	N	0	N	00	N
65	20240220	091014	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	2	2	0.49	45617088	111586	5.33	413	413	407	530	286	408	408.81	2.17	0	8048	457	432	420	395	383	426	389	97	122	100	240	1	1	96602625	396	-3.90	2.14	12	0.12	-105.00	192.00	2190	20230703	-81.28	334	20240202	22.75	506	-18.97	20240102	334	22.75	20240202	2190	-81.28	20230703	334	22.75	20240202	0.03	N	317240	100	96 억		2099371	N	N	0	N	00	N
66	20240219	161009	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	-21	5	-4.90	873920998	2076971	43.55	442	445	408	557	301	429	420.79	2.72	0	-525690	490	459	432	401	374	475	417	97	128	100	250	1	1	96602625	394	-3.89	2.12	12	2.15	-105.00	192.00	2190	20230703	-81.37	334	20240202	22.16	506	-19.37	20240102	334	22.16	20240202	2190	-81.37	20230703	334	22.16	20240202	0.03	N	317240	100	96 억		2625061	N	N	0	N	00	N
67	20240219	151012	57	100.00	KOSDAQ		화학	N	N	N	N		N	411	-18	5	-4.20	839007448	1991657	41.77	442	445	408	557	301	429	421.26	2.72	0	-506347	490	459	432	401	374	475	417	97	128	100	250	1	1	96602625	397	-3.91	2.14	12	2.06	-105.00	192.00	2190	20230703	-81.23	334	20240202	23.05	506	-18.77	20240102	334	23.05	20240202	2190	-81.23	20230703	334	23.05	20240202	0.03	N	317240	100	96 억		2625061	N	N	0	N	00	N
68	20240219	141012	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	-17	5	-3.96	751692411	1779200	37.31	442	445	408	557	301	429	422.49	2.72	0	-432160	490	459	432	401	374	475	417	97	128	100	250	1	1	96602625	398	-3.92	2.15	12	1.84	-105.00	192.00	2190	20230703	-81.19	334	20240202	23.35	506	-18.58	20240102	334	23.35	20240202	2190	-81.19	20230703	334	23.35	20240202	0.03	N	317240	100	96 억		2625061	N	N	0	N	00	N
69	20240219	131009	57	100.00	KOSDAQ		화학	N	N	N	N		N	411	-18	5	-4.20	653771791	1540615	32.31	442	445	411	557	301	429	424.36	2.72	0	-281777	490	459	432	401	374	475	417	97	128	100	250	1	1	96602625	397	-3.91	2.14	12	1.59	-105.00	192.00	2190	20230703	-81.23	334	20240202	23.05	506	-18.77	20240102	334	23.05	20240202	2190	-81.23	20230703	334	23.05	20240202	0.03	N	317240	100	96 억		2625061	N	N	0	N	00	N
70	20240219	121009	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	-13	5	-3.03	548755935	1286924	26.99	442	445	415	557	301	429	426.41	2.72	0	-152546	490	459	432	401	374	475	417	97	128	100	250	1	1	96602625	402	-3.96	2.17	12	1.33	-105.00	192.00	2190	20230703	-81.00	334	20240202	24.55	506	-17.79	20240102	334	24.55	20240202	2190	-81.00	20230703	334	24.55	20240202	0.03	N	317240	100	96 억		2625061	N	N	0	N	00	N
71	20240219	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	415	-14	5	-3.26	503600224	1178495	24.71	442	445	415	557	301	429	427.32	2.72	0	-95878	490	459	432	401	374	475	417	97	128	100	250	1	1	96602625	401	-3.95	2.16	12	1.22	-105.00	192.00	2190	20230703	-81.05	334	20240202	24.25	506	-17.98	20240102	334	24.25	20240202	2190	-81.05	20230703	334	24.25	20240202	0.03	N	317240	100	96 억		2625061	N	N	0	N	00	N
72	20240219	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	421	-8	5	-1.86	390398938	908380	19.05	442	445	420	557	301	429	429.77	2.72	0	49397	490	459	432	401	374	475	417	97	128	100	250	1	1	96602625	407	-4.01	2.19	12	0.94	-105.00	192.00	2190	20230703	-80.78	334	20240202	26.05	506	-16.80	20240102	334	26.05	20240202	2190	-80.78	20230703	334	26.05	20240202	0.03	N	317240	100	96 억		2625061	N	N	0	N	00	N
73	20240219	091004	57	100.00	KOSDAQ		화학	N	N	N	N		N	434	5	2	1.17	160931350	369809	7.75	442	445	430	557	301	429	435.17	2.72	0	63967	490	459	432	401	374	475	417	97	128	100	250	1	1	96602625	419	-4.13	2.26	12	0.38	-105.00	192.00	2190	20230703	-80.18	334	20240202	29.94	506	-14.23	20240102	334	29.94	20240202	2190	-80.18	20230703	334	29.94	20240202	0.03	N	317240	100	96 억		2625061	N	N	0	N	00	N
74	20240216	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	429	21	2	5.15	2044622480	4758912	182.18	427	463	405	530	286	408	429.64	2.20	0	502608	435	421	413	399	391	417	395	97	122	100	240	1	1	96602625	414	-4.09	2.23	12	4.93	-105.00	192.00	2190	20230703	-80.41	334	20240202	28.44	506	-15.22	20240102	334	28.44	20240202	2190	-80.41	20230703	334	28.44	20240202	0.03	N	317240	100	96 억		2121234	N	N	0	N	00	N
75	20240216	151003	57	100.00	KOSDAQ		화학	N	N	N	N		N	425	17	2	4.17	1965819837	4573650	175.09	427	463	405	530	286	408	429.81	2.20	0	464962	435	421	413	399	391	417	395	97	122	100	240	1	1	96602625	411	-4.05	2.21	12	4.73	-105.00	192.00	2190	20230703	-80.59	334	20240202	27.25	506	-16.01	20240102	334	27.25	20240202	2190	-80.59	20230703	334	27.25	20240202	0.03	N	317240	100	96 억		2121234	N	N	0	N	00	N
76	20240216	141007	57	100.00	KOSDAQ		화학	N	N	N	N		N	445	37	2	9.07	1489794090	3474881	133.02	427	463	405	530	286	408	428.73	2.20	0	173203	435	421	413	399	391	417	395	97	122	100	240	1	1	96602625	430	-4.24	2.32	12	3.60	-105.00	192.00	2190	20230703	-79.68	334	20240202	33.23	506	-12.06	20240102	334	33.23	20240202	2190	-79.68	20230703	334	33.23	20240202	0.03	N	317240	100	96 억		2121234	N	N	0	N	00	N
77	20240216	131001	57	100.00	KOSDAQ		화학	N	N	N	N		N	412	4	2	0.98	477547782	1158448	44.35	427	430	405	530	286	408	412.23	2.20	0	-173637	435	421	413	399	391	417	395	97	122	100	240	1	1	96602625	398	-3.92	2.15	12	1.20	-105.00	192.00	2190	20230703	-81.19	334	20240202	23.35	506	-18.58	20240102	334	23.35	20240202	2190	-81.19	20230703	334	23.35	20240202	0.03	N	317240	100	96 억		2121234	N	N	0	N	00	N
78	20240216	121004	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	1	2	0.25	440173393	1067600	40.87	427	430	405	530	286	408	412.30	2.20	0	-172387	435	421	413	399	391	417	395	97	122	100	240	1	1	96602625	395	-3.90	2.13	12	1.11	-105.00	192.00	2190	20230703	-81.32	334	20240202	22.46	506	-19.17	20240102	334	22.46	20240202	2190	-81.32	20230703	334	22.46	20240202	0.03	N	317240	100	96 억		2121234	N	N	0	N	00	N
79	20240216	111010	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	0	3	0.00	339649633	821890	31.46	427	430	405	530	286	408	413.25	2.20	0	-179689	435	421	413	399	391	417	395	97	122	100	240	1	1	96602625	394	-3.89	2.12	12	0.85	-105.00	192.00	2190	20230703	-81.37	334	20240202	22.16	506	-19.37	20240102	334	22.16	20240202	2190	-81.37	20230703	334	22.16	20240202	0.03	N	317240	100	96 억		2121234	N	N	0	N	00	N
80	20240216	090956	57	100.00	KOSDAQ		화학	N	N	N	N		N	414	6	2	1.47	138327096	329240	12.60	427	430	409	530	286	408	420.14	2.20	0	-139333	435	421	413	399	391	417	395	97	122	100	240	1	1	96602625	400	-3.94	2.16	12	0.34	-105.00	192.00	2190	20230703	-81.10	334	20240202	23.95	506	-18.18	20240102	334	23.95	20240202	2190	-81.10	20230703	334	23.95	20240202	0.03	N	317240	100	96 억		2121234	N	N	0	N	00	N
81	20240215	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	-2	5	-0.49	1037659135	2520887	144.19	427	427	405	533	287	410	411.63	2.61	0	-394812	423	416	403	396	383	420	400	97	123	100	240	1	1	96602625	394	-3.89	2.12	12	2.61	-105.00	192.00	2190	20230703	-81.37	334	20240202	22.16	506	-19.37	20240102	334	22.16	20240202	2190	-81.37	20230703	334	22.16	20240202	0.03	N	317240	100	96 억		2525023	N	N	0	N	00	N
82	20240215	151000	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	-2	5	-0.49	1012093595	2458367	140.61	427	427	405	533	287	410	411.69	2.61	0	-397094	423	416	403	396	383	420	400	97	123	100	240	1	1	96602625	394	-3.89	2.12	12	2.54	-105.00	192.00	2190	20230703	-81.37	334	20240202	22.16	506	-19.37	20240102	334	22.16	20240202	2190	-81.37	20230703	334	22.16	20240202	0.03	N	317240	100	96 억		2525023	N	N	0	N	00	N
83	20240215	140954	57	100.00	KOSDAQ		화학	N	N	N	N		N	409	-1	5	-0.24	852517163	2066818	118.22	427	427	405	533	287	410	412.48	2.61	0	-230292	423	416	403	396	383	420	400	97	123	100	240	1	1	96602625	395	-3.90	2.13	12	2.14	-105.00	192.00	2190	20230703	-81.32	334	20240202	22.46	506	-19.17	20240102	334	22.46	20240202	2190	-81.32	20230703	334	22.46	20240202	0.03	N	317240	100	96 억		2525023	N	N	0	N	00	N
84	20240215	130927	57	100.00	KOSDAQ		화학	N	N	N	N		N	414	4	2	0.98	769869433	1865294	106.69	427	427	405	533	287	410	412.73	2.61	0	-195430	423	416	403	396	383	420	400	97	123	100	240	1	1	96602625	400	-3.94	2.16	12	1.93	-105.00	192.00	2190	20230703	-81.10	334	20240202	23.95	506	-18.18	20240102	334	23.95	20240202	2190	-81.10	20230703	334	23.95	20240202	0.03	N	317240	100	96 억		2525023	N	N	0	N	00	N
85	20240215	120954	57	100.00	KOSDAQ		화학	N	N	N	N		N	418	8	2	1.95	687956938	1667078	95.35	427	427	405	533	287	410	412.67	2.61	0	-217974	423	416	403	396	383	420	400	97	123	100	240	1	1	96602625	404	-3.98	2.18	12	1.73	-105.00	192.00	2190	20230703	-80.91	334	20240202	25.15	506	-17.39	20240102	334	25.15	20240202	2190	-80.91	20230703	334	25.15	20240202	0.03	N	317240	100	96 억		2525023	N	N	0	N	00	N
86	20240215	110946	57	100.00	KOSDAQ		화학	N	N	N	N		N	416	6	2	1.46	535740500	1301454	74.44	427	427	405	533	287	410	411.65	2.61	0	-336555	423	416	403	396	383	420	400	97	123	100	240	1	1	96602625	402	-3.96	2.17	12	1.35	-105.00	192.00	2190	20230703	-81.00	334	20240202	24.55	506	-17.79	20240102	334	24.55	20240202	2190	-81.00	20230703	334	24.55	20240202	0.03	N	317240	100	96 억		2525023	N	N	0	N	00	N
87	20240215	100946	57	100.00	KOSDAQ		화학	N	N	N	N		N	408	-2	5	-0.49	398168646	965839	55.24	427	427	405	533	287	410	412.25	2.61	0	-330035	423	416	403	396	383	420	400	97	123	100	240	1	1	96602625	394	-3.89	2.12	12	1.00	-105.00	192.00	2190	20230703	-81.37	334	20240202	22.16	506	-19.37	20240102	334	22.16	20240202	2190	-81.37	20230703	334	22.16	20240202	0.03	N	317240	100	96 억		2525023	N	N	0	N	00	N
88	20240215	090950	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	0	3	0.00	219385585	528796	30.25	427	427	405	533	287	410	414.88	2.61	0	-327548	423	416	403	396	383	420	400	97	123	100	240	1	1	96602625	396	-3.90	2.14	12	0.55	-105.00	192.00	2190	20230703	-81.28	334	20240202	22.75	506	-18.97	20240102	334	22.75	20240202	2190	-81.28	20230703	334	22.75	20240202	0.03	N	317240	100	96 억		2525023	N	N	0	N	00	N
89	20240214	160943	57	100.00	KOSDAQ		화학	N	N	N	N		N	410	10	2	2.50	678942733	1695978	36.16	400	410	390	520	280	400	400.31	2.18	0	415538	435	417	398	380	361	426	389	97	120	100	240	1	1	96602625	396	-3.90	2.14	12	1.76	-105.00	192.00	2190	20230703	-81.28	334	20240202	22.75	506	-18.97	20240102	334	22.75	20240202	2190	-81.28	20230703	334	22.75	20240202	0.03	N	317240	100	96 억		2106745	N	N	0	N	00	N
90	20240214	150945	57	100.00	KOSDAQ		화학	N	N	N	N		N	403	3	2	0.75	592293906	1483193	31.62	400	405	390	520	280	400	399.34	2.18	0	378783	435	417	398	380	361	426	389	97	120	100	240	1	1	96602625	389	-3.84	2.10	12	1.54	-105.00	192.00	2190	20230703	-81.60	334	20240202	20.66	506	-20.36	20240102	334	20.66	20240202	2190	-81.60	20230703	334	20.66	20240202	0.03	N	317240	100	96 억		2106745	N	N	0	N	00	N
91	20240214	140941	57	100.00	KOSDAQ		화학	N	N	N	N		N	400	0	3	0.00	502834519	1259609	26.85	400	405	390	520	280	400	399.20	2.18	0	297387	435	417	398	380	361	426	389	97	120	100	240	1	1	96602625	386	-3.81	2.08	12	1.30	-105.00	192.00	2190	20230703	-81.74	334	20240202	19.76	506	-20.95	20240102	334	19.76	20240202	2190	-81.74	20230703	334	19.76	20240202	0.03	N	317240	100	96 억		2106745	N	N	0	N	00	N
92	20240214	130944	57	100.00	KOSDAQ		화학	N	N	N	N		N	401	1	2	0.25	447975866	1122537	23.93	400	405	390	520	280	400	399.07	2.18	0	235549	435	417	398	380	361	426	389	97	120	100	240	1	1	96602625	387	-3.82	2.09	12	1.16	-105.00	192.00	2190	20230703	-81.69	334	20240202	20.06	506	-20.75	20240102	334	20.06	20240202	2190	-81.69	20230703	334	20.06	20240202	0.03	N	317240	100	96 억		2106745	N	N	0	N	00	N
93	20240214	120935	57	100.00	KOSDAQ		화학	N	N	N	N		N	399	-1	5	-0.25	396215284	992673	21.16	400	405	390	520	280	400	399.14	2.18	0	188525	435	417	398	380	361	426	389	97	120	100	240	1	1	96602625	385	-3.80	2.08	12	1.03	-105.00	192.00	2190	20230703	-81.78	334	20240202	19.46	506	-21.15	20240102	334	19.46	20240202	2190	-81.78	20230703	334	19.46	20240202	0.03	N	317240	100	96 억		2106745	N	N	0	N	00	N
94	20240214	110942	57	100.00	KOSDAQ		화학	N	N	N	N		N	400	0	3	0.00	342015169	856491	18.26	400	405	390	520	280	400	399.32	2.18	0	147121	435	417	398	380	361	426	389	97	120	100	240	1	1	96602625	386	-3.81	2.08	12	0.89	-105.00	192.00	2190	20230703	-81.74	334	20240202	19.76	506	-20.95	20240102	334	19.76	20240202	2190	-81.74	20230703	334	19.76	20240202	0.03	N	317240	100	96 억		2106745	N	N	0	N	00	N
95	20240214	090934	57	100.00	KOSDAQ		화학	N	N	N	N		N	394	-6	5	-1.50	70434298	177758	3.79	400	401	390	520	280	400	396.24	2.18	0	14282	435	417	398	380	361	426	389	97	120	100	240	1	1	96602625	381	-3.75	2.05	12	0.18	-105.00	192.00	2190	20230703	-82.01	334	20240202	17.96	506	-22.13	20240102	334	17.96	20240202	2190	-82.01	20230703	334	17.96	20240202	0.03	N	317240	100	96 억		2106745	N	N	0	N	00	N
96	20240213	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	400	2	2	0.50	1842865148	4647463	16.64	395	416	379	517	279	398	396.53	1.89	0	299000	496	446	398	348	300	472	374	97	119	100	230	1	1	96602625	386	-3.81	2.08	12	4.81	-105.00	192.00	2190	20230703	-81.74	334	20240202	19.76	506	-20.95	20240102	334	19.76	20240202	2190	-81.74	20230703	334	19.76	20240202	0.03	N	317240	100	96 억		1824660	N	N	0	N	00	N
97	20240213	150930	57	100.00	KOSDAQ		화학	N	N	N	N		N	404	6	2	1.51	1775806057	4479994	16.04	395	416	379	517	279	398	396.39	1.89	0	224674	496	446	398	348	300	472	374	97	119	100	230	1	1	96602625	390	-3.85	2.10	12	4.64	-105.00	192.00	2190	20230703	-81.55	334	20240202	20.96	506	-20.16	20240102	334	20.96	20240202	2190	-81.55	20230703	334	20.96	20240202	0.03	N	317240	100	96 억		1824660	N	N	0	N	00	N
98	20240213	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	401	3	2	0.75	1671675329	4220180	15.11	395	416	379	517	279	398	396.11	1.89	0	88006	496	446	398	348	300	472	374	97	119	100	230	1	1	96602625	387	-3.82	2.09	12	4.37	-105.00	192.00	2190	20230703	-81.69	334	20240202	20.06	506	-20.75	20240102	334	20.06	20240202	2190	-81.69	20230703	334	20.06	20240202	0.03	N	317240	100	96 억		1824660	N	N	0	N	00	N
99	20240213	130926	57	100.00	KOSDAQ		화학	N	N	N	N		N	399	1	2	0.25	1593801223	4024769	14.41	395	416	379	517	279	398	396.00	1.89	0	51186	496	446	398	348	300	472	374	97	119	100	230	1	1	96602625	385	-3.80	2.08	12	4.17	-105.00	192.00	2190	20230703	-81.78	334	20240202	19.46	506	-21.15	20240102	334	19.46	20240202	2190	-81.78	20230703	334	19.46	20240202	0.03	N	317240	100	96 억		1824660	N	N	0	N	00	N
100	20240213	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	399	1	2	0.25	1475657151	3729228	13.35	395	416	379	517	279	398	395.70	1.89	0	50111	496	446	398	348	300	472	374	97	119	100	230	1	1	96602625	385	-3.80	2.08	12	3.86	-105.00	192.00	2190	20230703	-81.78	334	20240202	19.46	506	-21.15	20240102	334	19.46	20240202	2190	-81.78	20230703	334	19.46	20240202	0.03	N	317240	100	96 억		1824660	N	N	0	N	00	N
101	20240213	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	398	0	3	0.00	1379185716	3485858	12.48	395	416	379	517	279	398	395.65	1.89	0	9196	496	446	398	348	300	472	374	97	119	100	230	1	1	96602625	384	-3.79	2.07	12	3.61	-105.00	192.00	2190	20230703	-81.83	334	20240202	19.16	506	-21.34	20240102	334	19.16	20240202	2190	-81.83	20230703	334	19.16	20240202	0.03	N	317240	100	96 억		1824660	N	N	0	N	00	N
102	20240213	100821	57	100.00	KOSDAQ		화학	N	N	N	N		N	405	7	2	1.76	959130230	2440857	8.74	395	416	379	517	279	398	392.95	1.89	0	222311	496	446	398	348	300	472	374	97	119	100	230	1	1	96602625	391	-3.86	2.11	12	2.53	-105.00	192.00	2190	20230703	-81.51	334	20240202	21.26	506	-19.96	20240102	334	21.26	20240202	2190	-81.51	20230703	334	21.26	20240202	0.03	N	317240	100	96 억		1824660	N	N	0	N	00	N