KissMeData/285800/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	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	4245	-80	5	-1.85	2124706715	482073	327.81	4400	4600	4235	5620	3030	4325	4407.53	0.58	0	-29838	4471	4397	4306	4232	4141	4435	4270	17	1295	100	2680	5	1	17477270	742	10.48	2.52	12	2.76	405.00	1683.00	13000	20230601	-67.35	3485	20231023	21.81	4850	-12.47	20240131	3740	13.50	20240117	13000	-67.35	20230601	3485	21.81	20231023	3.43	N	285800	100	17 억		100652	N	N	0	N	00	N
3	20240229	151039	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-55	5	-1.27	2043316165	462921	314.78	4400	4600	4255	5620	3030	4325	4413.96	0.58	0	-24848	4471	4397	4306	4232	4141	4435	4270	17	1295	100	2680	5	1	17477270	746	10.54	2.54	12	2.65	405.00	1683.00	13000	20230601	-67.15	3485	20231023	22.53	4850	-11.96	20240131	3740	14.17	20240117	13000	-67.15	20230601	3485	22.53	20231023	3.43	N	285800	100	17 억		100652	N	N	0	N	00	N
4	20240229	141040	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-40	5	-0.92	1853135710	418527	284.60	4400	4600	4280	5620	3030	4325	4427.76	0.58	0	-15461	4471	4397	4306	4232	4141	4435	4270	17	1295	100	2680	5	1	17477270	749	10.58	2.55	12	2.39	405.00	1683.00	13000	20230601	-67.04	3485	20231023	22.96	4850	-11.65	20240131	3740	14.57	20240117	13000	-67.04	20230601	3485	22.96	20231023	3.43	N	285800	100	17 억		100652	N	N	0	N	00	N
5	20240229	131038	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-25	5	-0.58	1812916665	409158	278.23	4400	4600	4280	5620	3030	4325	4430.85	0.58	0	-15461	4471	4397	4306	4232	4141	4435	4270	17	1295	100	2680	5	1	17477270	752	10.62	2.55	12	2.34	405.00	1683.00	13000	20230601	-66.92	3485	20231023	23.39	4850	-11.34	20240131	3740	14.97	20240117	13000	-66.92	20230601	3485	23.39	20231023	3.43	N	285800	100	17 억		100652	N	N	0	N	00	N
6	20240229	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-40	5	-0.92	1780759585	401668	273.13	4400	4600	4280	5620	3030	4325	4433.41	0.58	0	-15407	4471	4397	4306	4232	4141	4435	4270	17	1295	100	2680	5	1	17477270	749	10.58	2.55	12	2.30	405.00	1683.00	13000	20230601	-67.04	3485	20231023	22.96	4850	-11.65	20240131	3740	14.57	20240117	13000	-67.04	20230601	3485	22.96	20231023	3.43	N	285800	100	17 억		100652	N	N	0	N	00	N
7	20240229	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-5	5	-0.12	1634857605	367625	249.98	4400	4600	4285	5620	3030	4325	4447.08	0.58	0	-25016	4471	4397	4306	4232	4141	4435	4270	17	1295	100	2680	5	1	17477270	755	10.67	2.57	12	2.10	405.00	1683.00	13000	20230601	-66.77	3485	20231023	23.96	4850	-10.93	20240131	3740	15.51	20240117	13000	-66.77	20230601	3485	23.96	20231023	3.43	N	285800	100	17 억		100652	N	N	0	N	00	N
8	20240229	101042	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-20	5	-0.46	1536615640	344810	234.47	4400	4600	4290	5620	3030	4325	4456.41	0.58	0	-21884	4471	4397	4306	4232	4141	4435	4270	17	1295	100	2680	5	1	17477270	752	10.63	2.56	12	1.97	405.00	1683.00	13000	20230601	-66.88	3485	20231023	23.53	4850	-11.24	20240131	3740	15.11	20240117	13000	-66.88	20230601	3485	23.53	20231023	3.43	N	285800	100	17 억		100652	N	N	0	N	00	N
9	20240229	091040	57	100.00	KOSDAQ		화학	N	N	N	N		N	4475	150	2	3.47	1041196065	231734	157.58	4400	4600	4380	5620	3030	4325	4493.07	0.58	0	-12730	4471	4397	4306	4232	4141	4435	4270	17	1295	100	2680	5	1	17477270	782	11.05	2.66	12	1.33	405.00	1683.00	13000	20230601	-65.58	3485	20231023	28.41	4850	-7.73	20240131	3740	19.65	20240117	13000	-65.58	20230601	3485	28.41	20231023	3.43	N	285800	100	17 억		100652	N	N	0	N	00	N
10	20240228	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	4325	-5	5	-0.12	526469565	123247	36.61	4300	4380	4215	5620	3035	4330	4270.88	0.64	0	-10939	4746	4537	4391	4182	4036	4465	4110	17	1290	100	2680	5	1	17477270	756	10.68	2.57	12	0.71	405.00	1683.00	13000	20230601	-66.73	3485	20231023	24.10	4850	-10.82	20240131	3740	15.64	20240117	13000	-66.73	20230601	3485	24.10	20231023	3.44	N	285800	100	17 억		111591	N	N	0	N	00	N
11	20240228	150938	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-10	5	-0.23	463495585	108629	32.27	4300	4380	4215	5620	3035	4330	4266.56	0.64	0	-12281	4746	4537	4391	4182	4036	4465	4110	17	1290	100	2680	5	1	17477270	755	10.67	2.57	12	0.62	405.00	1683.00	13000	20230601	-66.77	3485	20231023	23.96	4850	-10.93	20240131	3740	15.51	20240117	13000	-66.77	20230601	3485	23.96	20231023	3.44	N	285800	100	17 억		111591	N	N	0	N	00	N
12	20240228	141038	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-65	5	-1.50	312614190	73126	21.72	4300	4380	4240	5620	3035	4330	4274.73	0.64	0	-8312	4746	4537	4391	4182	4036	4465	4110	17	1290	100	2680	5	1	17477270	745	10.53	2.53	12	0.42	405.00	1683.00	13000	20230601	-67.19	3485	20231023	22.38	4850	-12.06	20240131	3740	14.04	20240117	13000	-67.19	20230601	3485	22.38	20231023	3.44	N	285800	100	17 억		111591	N	N	0	N	00	N
13	20240228	131036	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-55	5	-1.27	287320915	67182	19.96	4300	4380	4240	5620	3035	4330	4276.46	0.64	0	-7802	4746	4537	4391	4182	4036	4465	4110	17	1290	100	2680	5	1	17477270	747	10.56	2.54	12	0.38	405.00	1683.00	13000	20230601	-67.12	3485	20231023	22.67	4850	-11.86	20240131	3740	14.30	20240117	13000	-67.12	20230601	3485	22.67	20231023	3.44	N	285800	100	17 억		111591	N	N	0	N	00	N
14	20240228	121041	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-80	5	-1.85	242327350	56595	16.81	4300	4380	4250	5620	3035	4330	4281.46	0.64	0	-5049	4746	4537	4391	4182	4036	4465	4110	17	1290	100	2680	5	1	17477270	743	10.49	2.53	12	0.32	405.00	1683.00	13000	20230601	-67.31	3485	20231023	21.95	4850	-12.37	20240131	3740	13.64	20240117	13000	-67.31	20230601	3485	21.95	20231023	3.44	N	285800	100	17 억		111591	N	N	0	N	00	N
15	20240228	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-50	5	-1.15	191700955	44700	13.28	4300	4380	4250	5620	3035	4330	4288.27	0.64	0	-3195	4746	4537	4391	4182	4036	4465	4110	17	1290	100	2680	5	1	17477270	748	10.57	2.54	12	0.26	405.00	1683.00	13000	20230601	-67.08	3485	20231023	22.81	4850	-11.75	20240131	3740	14.44	20240117	13000	-67.08	20230601	3485	22.81	20231023	3.44	N	285800	100	17 억		111591	N	N	0	N	00	N
16	20240228	101039	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-35	5	-0.81	107090585	24861	7.39	4300	4380	4265	5620	3035	4330	4307.23	0.64	0	674	4746	4537	4391	4182	4036	4465	4110	17	1290	100	2680	5	1	17477270	751	10.60	2.55	12	0.14	405.00	1683.00	13000	20230601	-66.96	3485	20231023	23.24	4850	-11.44	20240131	3740	14.84	20240117	13000	-66.96	20230601	3485	23.24	20231023	3.44	N	285800	100	17 억		111591	N	N	0	N	00	N
17	20240228	091042	57	100.00	KOSDAQ		화학	N	N	N	N		N	4345	15	2	0.35	19819825	4564	1.36	4300	4380	4300	5620	3035	4330	4343.76	0.64	0	-1054	4746	4537	4391	4182	4036	4465	4110	17	1290	100	2680	5	1	17477270	759	10.73	2.58	12	0.03	405.00	1683.00	13000	20230601	-66.58	3485	20231023	24.68	4850	-10.41	20240131	3740	16.18	20240117	13000	-66.58	20230601	3485	24.68	20231023	3.44	N	285800	100	17 억		111591	N	N	0	N	00	N
18	20240227	161036	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	-50	5	-1.14	1443080880	331865	99.32	4350	4600	4245	5690	3070	4380	4347.25	0.87	0	-40226	4620	4500	4300	4180	3980	4560	4240	17	1310	100	2710	5	1	17477270	757	10.69	2.57	12	1.90	405.00	1683.00	13000	20230601	-66.69	3485	20231023	24.25	4850	-10.72	20240131	3740	15.78	20240117	13000	-66.69	20230601	3485	24.25	20231023	3.58	N	285800	100	17 억		152339	N	N	0	N	00	N
19	20240227	151037	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-95	5	-2.17	1377605335	316640	94.76	4350	4600	4245	5690	3070	4380	4349.57	0.87	0	-41061	4620	4500	4300	4180	3980	4560	4240	17	1310	100	2710	5	1	17477270	749	10.58	2.55	12	1.81	405.00	1683.00	13000	20230601	-67.04	3485	20231023	22.96	4850	-11.65	20240131	3740	14.57	20240117	13000	-67.04	20230601	3485	22.96	20231023	3.58	N	285800	100	17 억		152339	N	N	0	N	00	N
20	20240227	141035	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-85	5	-1.94	1317703475	302670	90.58	4350	4600	4245	5690	3070	4380	4352.54	0.87	0	-40627	4620	4500	4300	4180	3980	4560	4240	17	1310	100	2710	5	1	17477270	751	10.60	2.55	12	1.73	405.00	1683.00	13000	20230601	-66.96	3485	20231023	23.24	4850	-11.44	20240131	3740	14.84	20240117	13000	-66.96	20230601	3485	23.24	20231023	3.58	N	285800	100	17 억		152339	N	N	0	N	00	N
21	20240227	130956	57	100.00	KOSDAQ		화학	N	N	N	N		N	4315	-65	5	-1.48	1226408830	281428	84.22	4350	4600	4245	5690	3070	4380	4356.84	0.87	0	-36232	4620	4500	4300	4180	3980	4560	4240	17	1310	100	2710	5	1	17477270	754	10.65	2.56	12	1.61	405.00	1683.00	13000	20230601	-66.81	3485	20231023	23.82	4850	-11.03	20240131	3740	15.37	20240117	13000	-66.81	20230601	3485	23.82	20231023	3.58	N	285800	100	17 억		152339	N	N	0	N	00	N
22	20240227	121038	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-85	5	-1.94	1182939235	271324	81.20	4350	4600	4245	5690	3070	4380	4358.97	0.87	0	-35605	4620	4500	4300	4180	3980	4560	4240	17	1310	100	2710	5	1	17477270	751	10.60	2.55	12	1.55	405.00	1683.00	13000	20230601	-66.96	3485	20231023	23.24	4850	-11.44	20240131	3740	14.84	20240117	13000	-66.96	20230601	3485	23.24	20231023	3.58	N	285800	100	17 억		152339	N	N	0	N	00	N
23	20240227	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-90	5	-2.05	1086468575	248856	74.48	4350	4600	4245	5690	3070	4380	4365.15	0.87	0	-32151	4620	4500	4300	4180	3980	4560	4240	17	1310	100	2710	5	1	17477270	750	10.59	2.55	12	1.42	405.00	1683.00	13000	20230601	-67.00	3485	20231023	23.10	4850	-11.55	20240131	3740	14.71	20240117	13000	-67.00	20230601	3485	23.10	20231023	3.58	N	285800	100	17 억		152339	N	N	0	N	00	N
24	20240227	101033	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-80	5	-1.83	962520650	220026	65.85	4350	4600	4245	5690	3070	4380	4374.27	0.87	0	-26216	4620	4500	4300	4180	3980	4560	4240	17	1310	100	2710	5	1	17477270	752	10.62	2.55	12	1.26	405.00	1683.00	13000	20230601	-66.92	3485	20231023	23.39	4850	-11.34	20240131	3740	14.97	20240117	13000	-66.92	20230601	3485	23.39	20231023	3.58	N	285800	100	17 억		152339	N	N	0	N	00	N
25	20240227	091037	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-80	5	-1.83	252890455	58364	17.47	4350	4380	4260	5690	3070	4380	4321.20	0.87	0	-14634	4620	4500	4300	4180	3980	4560	4240	17	1310	100	2710	5	1	17477270	752	10.62	2.55	12	0.33	405.00	1683.00	13000	20230601	-66.92	3485	20231023	23.39	4850	-11.34	20240131	3740	14.97	20240117	13000	-66.92	20230601	3485	23.39	20231023	3.58	N	285800	100	17 억		152339	N	N	0	N	00	N
26	20240226	161032	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	160	2	3.79	1362410825	316824	132.08	4195	4420	4100	5480	2955	4220	4299.98	0.75	0	19708	4410	4315	4240	4145	4070	4277	4107	17	1260	100	2610	5	1	17477270	766	10.81	2.60	12	1.81	405.00	1683.00	13000	20230601	-66.31	3485	20231023	25.68	4850	-9.69	20240131	3740	17.11	20240117	13000	-66.31	20230601	3485	25.68	20231023	3.44	N	285800	100	17 억		130490	N	N	0	N	00	N
27	20240226	151026	57	100.00	KOSDAQ		화학	N	N	N	N		N	4405	185	2	4.38	1273104205	296470	123.60	4195	4420	4100	5480	2955	4220	4294.21	0.75	0	21562	4410	4315	4240	4145	4070	4277	4107	17	1260	100	2610	5	1	17477270	770	10.88	2.62	12	1.70	405.00	1683.00	13000	20230601	-66.12	3485	20231023	26.40	4850	-9.18	20240131	3740	17.78	20240117	13000	-66.12	20230601	3485	26.40	20231023	3.44	N	285800	100	17 억		130490	N	N	0	N	00	N
28	20240226	141031	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	70	2	1.66	646693440	153543	64.01	4195	4305	4100	5480	2955	4220	4211.81	0.75	0	9388	4410	4315	4240	4145	4070	4277	4107	17	1260	100	2610	5	1	17477270	750	10.59	2.55	12	0.88	405.00	1683.00	13000	20230601	-67.00	3485	20231023	23.10	4850	-11.55	20240131	3740	14.71	20240117	13000	-67.00	20230601	3485	23.10	20231023	3.44	N	285800	100	17 억		130490	N	N	0	N	00	N
29	20240226	131023	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	45	2	1.07	521116040	124281	51.81	4195	4290	4100	5480	2955	4220	4193.05	0.75	0	1905	4410	4315	4240	4145	4070	4277	4107	17	1260	100	2610	5	1	17477270	745	10.53	2.53	12	0.71	405.00	1683.00	13000	20230601	-67.19	3485	20231023	22.38	4850	-12.06	20240131	3740	14.04	20240117	13000	-67.19	20230601	3485	22.38	20231023	3.44	N	285800	100	17 억		130490	N	N	0	N	00	N
30	20240226	121024	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	50	2	1.18	482471850	115206	48.03	4195	4290	4100	5480	2955	4220	4187.91	0.75	0	-553	4410	4315	4240	4145	4070	4277	4107	17	1260	100	2610	5	1	17477270	746	10.54	2.54	12	0.66	405.00	1683.00	13000	20230601	-67.15	3485	20231023	22.53	4850	-11.96	20240131	3740	14.17	20240117	13000	-67.15	20230601	3485	22.53	20231023	3.44	N	285800	100	17 억		130490	N	N	0	N	00	N
31	20240226	111021	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	50	2	1.18	461311005	110240	45.96	4195	4290	4100	5480	2955	4220	4184.61	0.75	0	296	4410	4315	4240	4145	4070	4277	4107	17	1260	100	2610	5	1	17477270	746	10.54	2.54	12	0.63	405.00	1683.00	13000	20230601	-67.15	3485	20231023	22.53	4850	-11.96	20240131	3740	14.17	20240117	13000	-67.15	20230601	3485	22.53	20231023	3.44	N	285800	100	17 억		130490	N	N	0	N	00	N
32	20240226	101019	57	100.00	KOSDAQ		화학	N	N	N	N		N	4225	5	2	0.12	352107380	84624	35.28	4195	4225	4100	5480	2955	4220	4160.85	0.75	0	6728	4410	4315	4240	4145	4070	4277	4107	17	1260	100	2610	5	1	17477270	738	10.43	2.51	12	0.48	405.00	1683.00	13000	20230601	-67.50	3485	20231023	21.23	4850	-12.89	20240131	3740	12.97	20240117	13000	-67.50	20230601	3485	21.23	20231023	3.44	N	285800	100	17 억		130490	N	N	0	N	00	N
33	20240226	091018	57	100.00	KOSDAQ		화학	N	N	N	N		N	4145	-75	5	-1.78	94894655	22757	9.49	4195	4195	4145	5480	2955	4220	4169.91	0.75	0	1154	4410	4315	4240	4145	4070	4277	4107	17	1260	100	2610	5	1	17477270	724	10.23	2.46	12	0.13	405.00	1683.00	13000	20230601	-68.12	3485	20231023	18.94	4850	-14.54	20240131	3740	10.83	20240117	13000	-68.12	20230601	3485	18.94	20231023	3.44	N	285800	100	17 억		130490	N	N	0	N	00	N
34	20240223	161018	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-60	5	-1.40	1005655115	237723	45.51	4275	4335	4165	5560	3000	4280	4230.37	0.73	0	2665	4560	4420	4310	4170	4060	4365	4115	17	1280	100	2650	5	1	17477270	738	10.42	2.51	12	1.36	405.00	1683.00	13000	20230601	-67.54	3485	20231023	21.09	4850	-12.99	20240131	3740	12.83	20240117	13000	-67.54	20230601	3485	21.09	20231023	3.54	N	285800	100	17 억		127846	N	N	0	N	00	N
35	20240223	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-20	5	-0.47	964688400	228030	43.65	4275	4335	4165	5560	3000	4280	4230.53	0.73	0	1143	4560	4420	4310	4170	4060	4365	4115	17	1280	100	2650	5	1	17477270	745	10.52	2.53	12	1.30	405.00	1683.00	13000	20230601	-67.23	3485	20231023	22.24	4850	-12.16	20240131	3740	13.90	20240117	13000	-67.23	20230601	3485	22.24	20231023	3.54	N	285800	100	17 억		127846	N	N	0	N	00	N
36	20240223	141014	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	50	2	1.17	798226305	189110	36.20	4275	4335	4165	5560	3000	4280	4220.96	0.73	0	4032	4560	4420	4310	4170	4060	4365	4115	17	1280	100	2650	5	1	17477270	757	10.69	2.57	12	1.08	405.00	1683.00	13000	20230601	-66.69	3485	20231023	24.25	4850	-10.72	20240131	3740	15.78	20240117	13000	-66.69	20230601	3485	24.25	20231023	3.54	N	285800	100	17 억		127846	N	N	0	N	00	N
37	20240223	131011	57	100.00	KOSDAQ		화학	N	N	N	N		N	4220	-60	5	-1.40	638887805	151853	29.07	4275	4280	4165	5560	3000	4280	4207.28	0.73	0	982	4560	4420	4310	4170	4060	4365	4115	17	1280	100	2650	5	1	17477270	738	10.42	2.51	12	0.87	405.00	1683.00	13000	20230601	-67.54	3485	20231023	21.09	4850	-12.99	20240131	3740	12.83	20240117	13000	-67.54	20230601	3485	21.09	20231023	3.54	N	285800	100	17 억		127846	N	N	0	N	00	N
38	20240223	121014	57	100.00	KOSDAQ		화학	N	N	N	N		N	4215	-65	5	-1.52	576891260	137138	26.25	4275	4280	4165	5560	3000	4280	4206.65	0.73	0	1831	4560	4420	4310	4170	4060	4365	4115	17	1280	100	2650	5	1	17477270	737	10.41	2.50	12	0.78	405.00	1683.00	13000	20230601	-67.58	3485	20231023	20.95	4850	-13.09	20240131	3740	12.70	20240117	13000	-67.58	20230601	3485	20.95	20231023	3.54	N	285800	100	17 억		127846	N	N	0	N	00	N
39	20240223	111001	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-70	5	-1.64	536856610	127639	24.43	4275	4280	4165	5560	3000	4280	4206.05	0.73	0	4876	4560	4420	4310	4170	4060	4365	4115	17	1280	100	2650	5	1	17477270	736	10.40	2.50	12	0.73	405.00	1683.00	13000	20230601	-67.62	3485	20231023	20.80	4850	-13.20	20240131	3740	12.57	20240117	13000	-67.62	20230601	3485	20.80	20231023	3.54	N	285800	100	17 억		127846	N	N	0	N	00	N
40	20240223	101009	57	100.00	KOSDAQ		화학	N	N	N	N		N	4195	-85	5	-1.99	429901570	102210	19.57	4275	4280	4165	5560	3000	4280	4206.06	0.73	0	514	4560	4420	4310	4170	4060	4365	4115	17	1280	100	2650	5	1	17477270	733	10.36	2.49	12	0.58	405.00	1683.00	13000	20230601	-67.73	3485	20231023	20.37	4850	-13.51	20240131	3740	12.17	20240117	13000	-67.73	20230601	3485	20.37	20231023	3.54	N	285800	100	17 억		127846	N	N	0	N	00	N
41	20240223	091010	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-70	5	-1.64	101628495	23977	4.59	4275	4280	4210	5560	3000	4280	4238.58	0.73	0	-4632	4560	4420	4310	4170	4060	4365	4115	17	1280	100	2650	5	1	17477270	736	10.40	2.50	12	0.14	405.00	1683.00	13000	20230601	-67.62	3485	20231023	20.80	4850	-13.20	20240131	3740	12.57	20240117	13000	-67.62	20230601	3485	20.80	20231023	3.54	N	285800	100	17 억		127846	N	N	0	N	00	N
42	20240222	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-120	5	-2.73	2214368295	518548	164.76	4430	4450	4200	5720	3080	4400	4270.28	0.60	0	23280	4633	4516	4433	4316	4233	4475	4275	17	1320	100	2720	5	1	17477270	748	10.57	2.54	12	2.97	405.00	1683.00	13000	20230601	-67.08	3485	20231023	22.81	4850	-11.75	20240131	3740	14.44	20240117	13000	-67.08	20230601	3485	22.81	20231023	3.51	N	285800	100	17 억		104566	N	N	0	N	00	N
43	20240222	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	4290	-110	5	-2.50	2102669775	492434	156.46	4430	4450	4200	5720	3080	4400	4269.95	0.60	0	24340	4633	4516	4433	4316	4233	4475	4275	17	1320	100	2720	5	1	17477270	750	10.59	2.55	12	2.82	405.00	1683.00	13000	20230601	-67.00	3485	20231023	23.10	4850	-11.55	20240131	3740	14.71	20240117	13000	-67.00	20230601	3485	23.10	20231023	3.51	N	285800	100	17 억		104566	N	N	0	N	00	N
44	20240222	141004	57	100.00	KOSDAQ		화학	N	N	N	N		N	4210	-190	5	-4.32	1563974110	364924	115.95	4430	4450	4205	5720	3080	4400	4285.75	0.60	0	-5796	4633	4516	4433	4316	4233	4475	4275	17	1320	100	2720	5	1	17477270	736	10.40	2.50	12	2.09	405.00	1683.00	13000	20230601	-67.62	3485	20231023	20.80	4850	-13.20	20240131	3740	12.57	20240117	13000	-67.62	20230601	3485	20.80	20231023	3.51	N	285800	100	17 억		104566	N	N	0	N	00	N
45	20240222	130950	57	100.00	KOSDAQ		화학	N	N	N	N		N	4275	-125	5	-2.84	897525705	207703	65.99	4430	4450	4270	5720	3080	4400	4321.20	0.60	0	-33801	4633	4516	4433	4316	4233	4475	4275	17	1320	100	2720	5	1	17477270	747	10.56	2.54	12	1.19	405.00	1683.00	13000	20230601	-67.12	3485	20231023	22.67	4850	-11.86	20240131	3740	14.30	20240117	13000	-67.12	20230601	3485	22.67	20231023	3.51	N	285800	100	17 억		104566	N	N	0	N	00	N
46	20240222	121001	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-80	5	-1.82	733591410	169499	53.85	4430	4450	4290	5720	3080	4400	4328.00	0.60	0	-22513	4633	4516	4433	4316	4233	4475	4275	17	1320	100	2720	5	1	17477270	755	10.67	2.57	12	0.97	405.00	1683.00	13000	20230601	-66.77	3485	20231023	23.96	4850	-10.93	20240131	3740	15.51	20240117	13000	-66.77	20230601	3485	23.96	20231023	3.51	N	285800	100	17 억		104566	N	N	0	N	00	N
47	20240222	111000	57	100.00	KOSDAQ		화학	N	N	N	N		N	4330	-70	5	-1.59	561636575	129528	41.15	4430	4450	4290	5720	3080	4400	4336.02	0.60	0	-18654	4633	4516	4433	4316	4233	4475	4275	17	1320	100	2720	5	1	17477270	757	10.69	2.57	12	0.74	405.00	1683.00	13000	20230601	-66.69	3485	20231023	24.25	4850	-10.72	20240131	3740	15.78	20240117	13000	-66.69	20230601	3485	24.25	20231023	3.51	N	285800	100	17 억		104566	N	N	0	N	00	N
48	20240222	100950	57	100.00	KOSDAQ		화학	N	N	N	N		N	4320	-80	5	-1.82	451116685	104036	33.05	4430	4450	4290	5720	3080	4400	4336.16	0.60	0	-19372	4633	4516	4433	4316	4233	4475	4275	17	1320	100	2720	5	1	17477270	755	10.67	2.57	12	0.60	405.00	1683.00	13000	20230601	-66.77	3485	20231023	23.96	4850	-10.93	20240131	3740	15.51	20240117	13000	-66.77	20230601	3485	23.96	20231023	3.51	N	285800	100	17 억		104566	N	N	0	N	00	N
49	20240222	091008	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	-30	5	-0.68	116469270	26575	8.44	4430	4450	4335	5720	3080	4400	4382.66	0.60	0	-11266	4633	4516	4433	4316	4233	4475	4275	17	1320	100	2720	5	1	17477270	764	10.79	2.60	12	0.15	405.00	1683.00	13000	20230601	-66.38	3485	20231023	25.39	4850	-9.90	20240131	3740	16.84	20240117	13000	-66.38	20230601	3485	25.39	20231023	3.51	N	285800	100	17 억		104566	N	N	0	N	00	N
50	20240221	160957	57	100.00	KOSDAQ		화학	N	N	N	N		N	4400	-110	5	-2.44	1377623265	311448	47.90	4500	4550	4350	5860	3160	4510	4423.30	0.75	0	-25977	4783	4646	4538	4401	4293	4715	4470	17	1350	100	2790	5	1	17477270	769	10.86	2.61	12	1.78	405.00	1683.00	13000	20230601	-66.15	3485	20231023	26.26	4850	-9.28	20240131	3740	17.65	20240117	13000	-66.15	20230601	3485	26.26	20231023	3.56	N	285800	100	17 억		131289	N	N	0	N	00	N
51	20240221	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	-140	5	-3.10	1323542275	299104	46.00	4500	4550	4350	5860	3160	4510	4425.02	0.75	0	-26075	4783	4646	4538	4401	4293	4715	4470	17	1350	100	2790	5	1	17477270	764	10.79	2.60	12	1.71	405.00	1683.00	13000	20230601	-66.38	3485	20231023	25.39	4850	-9.90	20240131	3740	16.84	20240117	13000	-66.38	20230601	3485	25.39	20231023	3.56	N	285800	100	17 억		131289	N	N	0	N	00	N
52	20240221	140947	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	-140	5	-3.10	1217854635	274945	42.28	4500	4550	4350	5860	3160	4510	4429.45	0.75	0	-22951	4783	4646	4538	4401	4293	4715	4470	17	1350	100	2790	5	1	17477270	764	10.79	2.60	12	1.57	405.00	1683.00	13000	20230601	-66.38	3485	20231023	25.39	4850	-9.90	20240131	3740	16.84	20240117	13000	-66.38	20230601	3485	25.39	20231023	3.56	N	285800	100	17 억		131289	N	N	0	N	00	N
53	20240221	130947	57	100.00	KOSDAQ		화학	N	N	N	N		N	4380	-130	5	-2.88	1045332330	235479	36.21	4500	4550	4375	5860	3160	4510	4439.17	0.75	0	-23801	4783	4646	4538	4401	4293	4715	4470	17	1350	100	2790	5	1	17477270	766	10.81	2.60	12	1.35	405.00	1683.00	13000	20230601	-66.31	3485	20231023	25.68	4850	-9.69	20240131	3740	17.11	20240117	13000	-66.31	20230601	3485	25.68	20231023	3.56	N	285800	100	17 억		131289	N	N	0	N	00	N
54	20240221	120950	57	100.00	KOSDAQ		화학	N	N	N	N		N	4410	-100	5	-2.22	797018845	178984	27.52	4500	4550	4405	5860	3160	4510	4453.02	0.75	0	-2184	4783	4646	4538	4401	4293	4715	4470	17	1350	100	2790	5	1	17477270	771	10.89	2.62	12	1.02	405.00	1683.00	13000	20230601	-66.08	3485	20231023	26.54	4850	-9.07	20240131	3740	17.91	20240117	13000	-66.08	20230601	3485	26.54	20231023	3.56	N	285800	100	17 억		131289	N	N	0	N	00	N
55	20240221	110956	57	100.00	KOSDAQ		화학	N	N	N	N		N	4440	-70	5	-1.55	595691910	133510	20.53	4500	4550	4405	5860	3160	4510	4461.78	0.75	0	3019	4783	4646	4538	4401	4293	4715	4470	17	1350	100	2790	5	1	17477270	776	10.96	2.64	12	0.76	405.00	1683.00	13000	20230601	-65.85	3485	20231023	27.40	4850	-8.45	20240131	3740	18.72	20240117	13000	-65.85	20230601	3485	27.40	20231023	3.56	N	285800	100	17 억		131289	N	N	0	N	00	N
56	20240221	100947	57	100.00	KOSDAQ		화학	N	N	N	N		N	4515	5	2	0.11	401823380	90013	13.84	4500	4550	4420	5860	3160	4510	4464.06	0.75	0	4519	4783	4646	4538	4401	4293	4715	4470	17	1350	100	2790	5	1	17477270	789	11.15	2.68	12	0.52	405.00	1683.00	13000	20230601	-65.27	3485	20231023	29.56	4850	-6.91	20240131	3740	20.72	20240117	13000	-65.27	20230601	3485	29.56	20231023	3.56	N	285800	100	17 억		131289	N	N	0	N	00	N
57	20240221	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	4545	35	2	0.78	101783850	22672	3.49	4500	4550	4450	5860	3160	4510	4489.41	0.75	0	-636	4783	4646	4538	4401	4293	4715	4470	17	1350	100	2790	5	1	17477270	794	11.22	2.70	12	0.13	405.00	1683.00	13000	20230601	-65.04	3485	20231023	30.42	4850	-6.29	20240131	3740	21.52	20240117	13000	-65.04	20230601	3485	30.42	20231023	3.56	N	285800	100	17 억		131289	N	N	0	N	00	N
58	20240220	160942	57	100.00	KOSDAQ		화학	N	N	N	N		N	4510	20	2	0.45	2955767855	646622	66.81	4490	4675	4430	5830	3145	4490	4571.14	0.63	0	20955	4776	4632	4456	4312	4136	4705	4385	17	1340	100	2780	5	1	17477270	788	11.14	2.68	12	3.70	405.00	1683.00	13000	20230601	-65.31	3485	20231023	29.41	4850	-7.01	20240131	3740	20.59	20240117	13000	-65.31	20230601	3485	29.41	20231023	3.60	N	285800	100	17 억		110671	N	N	0	N	00	N
59	20240220	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	4515	25	2	0.56	2887535075	631479	65.25	4490	4675	4430	5830	3145	4490	4572.65	0.63	0	20249	4776	4632	4456	4312	4136	4705	4385	17	1340	100	2780	5	1	17477270	789	11.15	2.68	12	3.61	405.00	1683.00	13000	20230601	-65.27	3485	20231023	29.56	4850	-6.91	20240131	3740	20.72	20240117	13000	-65.27	20230601	3485	29.56	20231023	3.60	N	285800	100	17 억		110671	N	N	0	N	00	N
60	20240220	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	4535	45	2	1.00	2642754760	577114	59.63	4490	4675	4430	5830	3145	4490	4579.26	0.63	0	25196	4776	4632	4456	4312	4136	4705	4385	17	1340	100	2780	5	1	17477270	793	11.20	2.69	12	3.30	405.00	1683.00	13000	20230601	-65.12	3485	20231023	30.13	4850	-6.49	20240131	3740	21.26	20240117	13000	-65.12	20230601	3485	30.13	20231023	3.60	N	285800	100	17 억		110671	N	N	0	N	00	N
61	20240220	130942	57	100.00	KOSDAQ		화학	N	N	N	N		N	4520	30	2	0.67	2492135995	543929	56.20	4490	4675	4430	5830	3145	4490	4581.73	0.63	0	26445	4776	4632	4456	4312	4136	4705	4385	17	1340	100	2780	5	1	17477270	790	11.16	2.69	12	3.11	405.00	1683.00	13000	20230601	-65.23	3485	20231023	29.70	4850	-6.80	20240131	3740	20.86	20240117	13000	-65.23	20230601	3485	29.70	20231023	3.60	N	285800	100	17 억		110671	N	N	0	N	00	N
62	20240220	120934	57	100.00	KOSDAQ		화학	N	N	N	N		N	4550	60	2	1.34	2284698885	498313	51.49	4490	4675	4430	5830	3145	4490	4584.87	0.63	0	31752	4776	4632	4456	4312	4136	4705	4385	17	1340	100	2780	5	1	17477270	795	11.23	2.70	12	2.85	405.00	1683.00	13000	20230601	-65.00	3485	20231023	30.56	4850	-6.19	20240131	3740	21.66	20240117	13000	-65.00	20230601	3485	30.56	20231023	3.60	N	285800	100	17 억		110671	N	N	0	N	00	N
63	20240220	110937	57	100.00	KOSDAQ		화학	N	N	N	N		N	4640	150	2	3.34	1810256265	394818	40.79	4490	4675	4430	5830	3145	4490	4585.04	0.63	0	50395	4776	4632	4456	4312	4136	4705	4385	17	1340	100	2780	5	1	17477270	811	11.46	2.76	12	2.26	405.00	1683.00	13000	20230601	-64.31	3485	20231023	33.14	4850	-4.33	20240131	3740	24.06	20240117	13000	-64.31	20230601	3485	33.14	20231023	3.60	N	285800	100	17 억		110671	N	N	0	N	00	N
64	20240220	100929	57	100.00	KOSDAQ		화학	N	N	N	N		N	4630	140	2	3.12	1419250270	310280	32.06	4490	4675	4430	5830	3145	4490	4574.10	0.63	0	55819	4776	4632	4456	4312	4136	4705	4385	17	1340	100	2780	5	1	17477270	809	11.43	2.75	12	1.78	405.00	1683.00	13000	20230601	-64.38	3485	20231023	32.86	4850	-4.54	20240131	3740	23.80	20240117	13000	-64.38	20230601	3485	32.86	20231023	3.60	N	285800	100	17 억		110671	N	N	0	N	00	N
65	20240220	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	4540	50	2	1.11	244511285	53632	5.54	4490	4635	4490	5830	3145	4490	4559.06	0.63	0	10465	4776	4632	4456	4312	4136	4705	4385	17	1340	100	2780	5	1	17477270	793	11.21	2.70	12	0.31	405.00	1683.00	13000	20230601	-65.08	3485	20231023	30.27	4850	-6.39	20240131	3740	21.39	20240117	13000	-65.08	20230601	3485	30.27	20231023	3.60	N	285800	100	17 억		110671	N	N	0	N	00	N
66	20240219	160942	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	240	2	5.65	4304267060	956713	397.52	4305	4600	4280	5520	2975	4250	4500.17	0.57	0	9427	4446	4347	4296	4197	4146	4322	4172	17	1270	100	2630	5	1	17477270	785	11.09	2.67	12	5.47	405.00	1683.00	13000	20230601	-65.46	3485	20231023	28.84	4850	-7.42	20240131	3740	20.05	20240117	13000	-65.46	20230601	3485	28.84	20231023	3.59	N	285800	100	17 억		99829	N	N	0	N	00	N
67	20240219	150946	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	230	2	5.41	4150472475	922343	383.23	4305	4600	4280	5520	2975	4250	4501.12	0.57	0	10151	4446	4347	4296	4197	4146	4322	4172	17	1270	100	2630	5	1	17477270	783	11.06	2.66	12	5.28	405.00	1683.00	13000	20230601	-65.54	3485	20231023	28.55	4850	-7.63	20240131	3740	19.79	20240117	13000	-65.54	20230601	3485	28.55	20231023	3.59	N	285800	100	17 억		99829	N	N	0	N	00	N
68	20240219	140946	57	100.00	KOSDAQ		화학	N	N	N	N		N	4520	270	2	6.35	3804435530	845536	351.32	4305	4600	4280	5520	2975	4250	4500.74	0.57	0	11501	4446	4347	4296	4197	4146	4322	4172	17	1270	100	2630	5	1	17477270	790	11.16	2.69	12	4.84	405.00	1683.00	13000	20230601	-65.23	3485	20231023	29.70	4850	-6.80	20240131	3740	20.86	20240117	13000	-65.23	20230601	3485	29.70	20231023	3.59	N	285800	100	17 억		99829	N	N	0	N	00	N
69	20240219	130943	57	100.00	KOSDAQ		화학	N	N	N	N		N	4515	265	2	6.24	3583099190	796667	331.02	4305	4600	4280	5520	2975	4250	4498.98	0.57	0	3541	4446	4347	4296	4197	4146	4322	4172	17	1270	100	2630	5	1	17477270	789	11.15	2.68	12	4.56	405.00	1683.00	13000	20230601	-65.27	3485	20231023	29.56	4850	-6.91	20240131	3740	20.72	20240117	13000	-65.27	20230601	3485	29.56	20231023	3.59	N	285800	100	17 억		99829	N	N	0	N	00	N
70	20240219	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	240	2	5.65	2457226920	549858	228.47	4305	4570	4280	5520	2975	4250	4470.60	0.57	0	32333	4446	4347	4296	4197	4146	4322	4172	17	1270	100	2630	5	1	17477270	785	11.09	2.67	12	3.15	405.00	1683.00	13000	20230601	-65.46	3485	20231023	28.84	4850	-7.42	20240131	3740	20.05	20240117	13000	-65.46	20230601	3485	28.84	20231023	3.59	N	285800	100	17 억		99829	N	N	0	N	00	N
71	20240219	110939	57	100.00	KOSDAQ		화학	N	N	N	N		N	4510	260	2	6.12	2237573720	501063	208.19	4305	4570	4280	5520	2975	4250	4467.56	0.57	0	27223	4446	4347	4296	4197	4146	4322	4172	17	1270	100	2630	5	1	17477270	788	11.14	2.68	12	2.87	405.00	1683.00	13000	20230601	-65.31	3485	20231023	29.41	4850	-7.01	20240131	3740	20.59	20240117	13000	-65.31	20230601	3485	29.41	20231023	3.59	N	285800	100	17 억		99829	N	N	0	N	00	N
72	20240219	100935	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	240	2	5.65	1579314580	355134	147.56	4305	4560	4280	5520	2975	4250	4449.56	0.57	0	13113	4446	4347	4296	4197	4146	4322	4172	17	1270	100	2630	5	1	17477270	785	11.09	2.67	12	2.03	405.00	1683.00	13000	20230601	-65.46	3485	20231023	28.84	4850	-7.42	20240131	3740	20.05	20240117	13000	-65.46	20230601	3485	28.84	20231023	3.59	N	285800	100	17 억		99829	N	N	0	N	00	N
73	20240219	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	4350	100	2	2.35	384088420	87890	36.52	4305	4460	4280	5520	2975	4250	4376.40	0.57	0	12962	4446	4347	4296	4197	4146	4322	4172	17	1270	100	2630	5	1	17477270	760	10.74	2.58	12	0.50	405.00	1683.00	13000	20230601	-66.54	3485	20231023	24.82	4850	-10.31	20240131	3740	16.31	20240117	13000	-66.54	20230601	3485	24.82	20231023	3.59	N	285800	100	17 억		99829	N	N	0	N	00	N
74	20240216	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	4250	-110	5	-2.52	1020341100	237801	59.77	4325	4395	4245	5660	3055	4360	4291.29	0.62	0	-4240	4606	4482	4346	4222	4086	4545	4285	17	1300	100	2700	5	1	17477270	743	10.49	2.53	12	1.36	405.00	1683.00	13000	20230601	-67.31	3485	20231023	21.95	4850	-12.37	20240131	3740	13.64	20240117	13000	-67.31	20230601	3485	21.95	20231023	3.63	N	285800	100	17 억		108624	N	N	0	N	00	N
75	20240216	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	4265	-95	5	-2.18	885583200	206127	51.81	4325	4395	4255	5660	3055	4360	4296.30	0.62	0	-5170	4606	4482	4346	4222	4086	4545	4285	17	1300	100	2700	5	1	17477270	745	10.53	2.53	12	1.18	405.00	1683.00	13000	20230601	-67.19	3485	20231023	22.38	4850	-12.06	20240131	3740	14.04	20240117	13000	-67.19	20230601	3485	22.38	20231023	3.63	N	285800	100	17 억		108624	N	N	0	N	00	N
76	20240216	140940	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-65	5	-1.49	788888760	183499	46.12	4325	4395	4255	5660	3055	4360	4299.14	0.62	0	-6290	4606	4482	4346	4222	4086	4545	4285	17	1300	100	2700	5	1	17477270	751	10.60	2.55	12	1.05	405.00	1683.00	13000	20230601	-66.96	3485	20231023	23.24	4850	-11.44	20240131	3740	14.84	20240117	13000	-66.96	20230601	3485	23.24	20231023	3.63	N	285800	100	17 억		108624	N	N	0	N	00	N
77	20240216	130935	57	100.00	KOSDAQ		화학	N	N	N	N		N	4285	-75	5	-1.72	760893165	176968	44.48	4325	4395	4255	5660	3055	4360	4299.61	0.62	0	-8253	4606	4482	4346	4222	4086	4545	4285	17	1300	100	2700	5	1	17477270	749	10.58	2.55	12	1.01	405.00	1683.00	13000	20230601	-67.04	3485	20231023	22.96	4850	-11.65	20240131	3740	14.57	20240117	13000	-67.04	20230601	3485	22.96	20231023	3.63	N	285800	100	17 억		108624	N	N	0	N	00	N
78	20240216	120938	57	100.00	KOSDAQ		화학	N	N	N	N		N	4295	-65	5	-1.49	621070930	144203	36.25	4325	4395	4255	5660	3055	4360	4306.92	0.62	0	-6287	4606	4482	4346	4222	4086	4545	4285	17	1300	100	2700	5	1	17477270	751	10.60	2.55	12	0.83	405.00	1683.00	13000	20230601	-66.96	3485	20231023	23.24	4850	-11.44	20240131	3740	14.84	20240117	13000	-66.96	20230601	3485	23.24	20231023	3.63	N	285800	100	17 억		108624	N	N	0	N	00	N
79	20240216	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	4310	-50	5	-1.15	438830450	101622	25.54	4325	4395	4255	5660	3055	4360	4318.26	0.62	0	1110	4606	4482	4346	4222	4086	4545	4285	17	1300	100	2700	5	1	17477270	753	10.64	2.56	12	0.58	405.00	1683.00	13000	20230601	-66.85	3485	20231023	23.67	4850	-11.13	20240131	3740	15.24	20240117	13000	-66.85	20230601	3485	23.67	20231023	3.63	N	285800	100	17 억		108624	N	N	0	N	00	N
80	20240216	100937	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	5	2	0.11	350654870	81328	20.44	4325	4365	4255	5660	3055	4360	4311.61	0.62	0	8908	4606	4482	4346	4222	4086	4545	4285	17	1300	100	2700	5	1	17477270	763	10.78	2.59	12	0.47	405.00	1683.00	13000	20230601	-66.42	3485	20231023	25.25	4850	-10.00	20240131	3740	16.71	20240117	13000	-66.42	20230601	3485	25.25	20231023	3.63	N	285800	100	17 억		108624	N	N	0	N	00	N
81	20240216	090930	57	100.00	KOSDAQ		화학	N	N	N	N		N	4300	-60	5	-1.38	161605925	37586	9.45	4325	4345	4255	5660	3055	4360	4299.63	0.62	0	-3300	4606	4482	4346	4222	4086	4545	4285	17	1300	100	2700	5	1	17477270	752	10.62	2.55	12	0.22	405.00	1683.00	13000	20230601	-66.92	3485	20231023	23.39	4850	-11.34	20240131	3740	14.97	20240117	13000	-66.92	20230601	3485	23.39	20231023	3.63	N	285800	100	17 억		108624	N	N	0	N	00	N
82	20240215	160929	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	80	2	1.87	1715028905	393984	62.45	4280	4470	4210	5560	3000	4280	4353.03	0.63	0	116	4506	4392	4281	4167	4056	4337	4112	17	1280	100	2650	5	1	17477270	762	10.77	2.59	12	2.25	405.00	1683.00	13000	20230601	-66.46	3485	20231023	25.11	4850	-10.10	20240131	3740	16.58	20240117	13000	-66.46	20230601	3485	25.11	20231023	3.81	N	285800	100	17 억		109897	N	N	0	N	00	N
83	20240215	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	4340	60	2	1.40	1640520975	376846	59.74	4280	4470	4210	5560	3000	4280	4353.29	0.63	0	2680	4506	4392	4281	4167	4056	4337	4112	17	1280	100	2650	5	1	17477270	759	10.72	2.58	12	2.16	405.00	1683.00	13000	20230601	-66.62	3485	20231023	24.53	4850	-10.52	20240131	3740	16.04	20240117	13000	-66.62	20230601	3485	24.53	20231023	3.81	N	285800	100	17 억		109897	N	N	0	N	00	N
84	20240215	140928	57	100.00	KOSDAQ		화학	N	N	N	N		N	4355	75	2	1.75	1461793410	335666	53.21	4280	4470	4210	5560	3000	4280	4354.90	0.63	0	7238	4506	4392	4281	4167	4056	4337	4112	17	1280	100	2650	5	1	17477270	761	10.75	2.59	12	1.92	405.00	1683.00	13000	20230601	-66.50	3485	20231023	24.96	4850	-10.21	20240131	3740	16.44	20240117	13000	-66.50	20230601	3485	24.96	20231023	3.81	N	285800	100	17 억		109897	N	N	0	N	00	N
85	20240215	130904	57	100.00	KOSDAQ		화학	N	N	N	N		N	4365	85	2	1.99	1278088780	293439	46.52	4280	4470	4210	5560	3000	4280	4355.55	0.63	0	5228	4506	4392	4281	4167	4056	4337	4112	17	1280	100	2650	5	1	17477270	763	10.78	2.59	12	1.68	405.00	1683.00	13000	20230601	-66.42	3485	20231023	25.25	4850	-10.00	20240131	3740	16.71	20240117	13000	-66.42	20230601	3485	25.25	20231023	3.81	N	285800	100	17 억		109897	N	N	0	N	00	N
86	20240215	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	4385	105	2	2.45	1050732430	242057	38.37	4280	4435	4210	5560	3000	4280	4340.85	0.63	0	10164	4506	4392	4281	4167	4056	4337	4112	17	1280	100	2650	5	1	17477270	766	10.83	2.61	12	1.38	405.00	1683.00	13000	20230601	-66.27	3485	20231023	25.82	4850	-9.59	20240131	3740	17.25	20240117	13000	-66.27	20230601	3485	25.82	20231023	3.81	N	285800	100	17 억		109897	N	N	0	N	00	N
87	20240215	110922	57	100.00	KOSDAQ		화학	N	N	N	N		N	4370	90	2	2.10	898576730	207433	32.88	4280	4435	4210	5560	3000	4280	4331.89	0.63	0	6088	4506	4392	4281	4167	4056	4337	4112	17	1280	100	2650	5	1	17477270	764	10.79	2.60	12	1.19	405.00	1683.00	13000	20230601	-66.38	3485	20231023	25.39	4850	-9.90	20240131	3740	16.84	20240117	13000	-66.38	20230601	3485	25.39	20231023	3.81	N	285800	100	17 억		109897	N	N	0	N	00	N
88	20240215	100921	57	100.00	KOSDAQ		화학	N	N	N	N		N	4360	80	2	1.87	490701925	114320	18.12	4280	4365	4210	5560	3000	4280	4292.35	0.63	0	1375	4506	4392	4281	4167	4056	4337	4112	17	1280	100	2650	5	1	17477270	762	10.77	2.59	12	0.65	405.00	1683.00	13000	20230601	-66.46	3485	20231023	25.11	4850	-10.10	20240131	3740	16.58	20240117	13000	-66.46	20230601	3485	25.11	20231023	3.81	N	285800	100	17 억		109897	N	N	0	N	00	N
89	20240215	090924	57	100.00	KOSDAQ		화학	N	N	N	N		N	4335	55	2	1.29	66897910	15601	2.47	4280	4335	4260	5560	3000	4280	4288.05	0.63	0	3654	4506	4392	4281	4167	4056	4337	4112	17	1280	100	2650	5	1	17477270	758	10.70	2.58	12	0.09	405.00	1683.00	13000	20230601	-66.65	3485	20231023	24.39	4850	-10.62	20240131	3740	15.91	20240117	13000	-66.65	20230601	3485	24.39	20231023	3.81	N	285800	100	17 억		109897	N	N	0	N	00	N
90	20240214	160918	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-175	5	-3.93	2645168875	620245	138.87	4350	4395	4170	5790	3120	4455	4264.63	0.41	0	37555	4711	4582	4491	4362	4271	4537	4317	17	1335	100	2760	5	1	17477270	748	10.57	2.54	12	3.55	405.00	1683.00	13000	20230601	-67.08	3485	20231023	22.81	4850	-11.75	20240131	3740	14.44	20240117	13000	-67.08	20230601	3485	22.81	20231023	3.70	N	285800	100	17 억		71546	N	N	0	N	00	N
91	20240214	150919	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-195	5	-4.38	2548067040	597553	133.79	4350	4395	4170	5790	3120	4455	4264.11	0.41	0	36942	4711	4582	4491	4362	4271	4537	4317	17	1335	100	2760	5	1	17477270	745	10.52	2.53	12	3.42	405.00	1683.00	13000	20230601	-67.23	3485	20231023	22.24	4850	-12.16	20240131	3740	13.90	20240117	13000	-67.23	20230601	3485	22.24	20231023	3.70	N	285800	100	17 억		71546	N	N	0	N	00	N
92	20240214	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	4280	-175	5	-3.93	2003450340	469526	105.13	4350	4395	4170	5790	3120	4455	4266.90	0.41	0	4028	4711	4582	4491	4362	4271	4537	4317	17	1335	100	2760	5	1	17477270	748	10.57	2.54	12	2.69	405.00	1683.00	13000	20230601	-67.08	3485	20231023	22.81	4850	-11.75	20240131	3740	14.44	20240117	13000	-67.08	20230601	3485	22.81	20231023	3.70	N	285800	100	17 억		71546	N	N	0	N	00	N
93	20240214	130919	57	100.00	KOSDAQ		화학	N	N	N	N		N	4270	-185	5	-4.15	1866706665	437598	97.98	4350	4395	4170	5790	3120	4455	4265.73	0.41	0	-7294	4711	4582	4491	4362	4271	4537	4317	17	1335	100	2760	5	1	17477270	746	10.54	2.54	12	2.50	405.00	1683.00	13000	20230601	-67.15	3485	20231023	22.53	4850	-11.96	20240131	3740	14.17	20240117	13000	-67.15	20230601	3485	22.53	20231023	3.70	N	285800	100	17 억		71546	N	N	0	N	00	N
94	20240214	120911	57	100.00	KOSDAQ		화학	N	N	N	N		N	4260	-195	5	-4.38	1671606915	391782	87.72	4350	4395	4170	5790	3120	4455	4266.59	0.41	0	-16271	4711	4582	4491	4362	4271	4537	4317	17	1335	100	2760	5	1	17477270	745	10.52	2.53	12	2.24	405.00	1683.00	13000	20230601	-67.23	3485	20231023	22.24	4850	-12.16	20240131	3740	13.90	20240117	13000	-67.23	20230601	3485	22.24	20231023	3.70	N	285800	100	17 억		71546	N	N	0	N	00	N
95	20240214	110917	57	100.00	KOSDAQ		화학	N	N	N	N		N	4255	-200	5	-4.49	1563247430	366353	82.03	4350	4395	4170	5790	3120	4455	4266.97	0.41	0	-18607	4711	4582	4491	4362	4271	4537	4317	17	1335	100	2760	5	1	17477270	744	10.51	2.53	12	2.10	405.00	1683.00	13000	20230601	-67.27	3485	20231023	22.09	4850	-12.27	20240131	3740	13.77	20240117	13000	-67.27	20230601	3485	22.09	20231023	3.70	N	285800	100	17 억		71546	N	N	0	N	00	N
96	20240214	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	4305	-150	5	-3.37	446408550	103841	23.25	4350	4395	4250	5790	3120	4455	4298.71	0.41	0	8166	4711	4582	4491	4362	4271	4537	4317	17	1335	100	2760	5	1	17477270	752	10.63	2.56	12	0.59	405.00	1683.00	13000	20230601	-66.88	3485	20231023	23.53	4850	-11.24	20240131	3740	15.11	20240117	13000	-66.88	20230601	3485	23.53	20231023	3.70	N	285800	100	17 억		71546	N	N	0	N	00	N
97	20240213	160906	57	100.00	KOSDAQ		화학	N	N	N	N		N	4455	-125	5	-2.73	1928790815	432355	54.44	4620	4620	4400	5950	3210	4580	4461.05	0.23	0	30116	4890	4735	4635	4480	4380	4685	4430	17	1370	100	2830	5	1	17477270	779	11.00	2.65	12	2.47	405.00	1683.00	13000	20230601	-65.73	3485	20231023	27.83	4850	-8.14	20240131	3740	19.12	20240117	13000	-65.73	20230601	3485	27.83	20231023	3.56	N	285800	100	17 억		40932	N	N	0	N	00	N
98	20240213	150905	57	100.00	KOSDAQ		화학	N	N	N	N		N	4480	-100	5	-2.18	1811269105	406043	51.13	4620	4620	4400	5950	3210	4580	4460.69	0.23	0	30598	4890	4735	4635	4480	4380	4685	4430	17	1370	100	2830	5	1	17477270	783	11.06	2.66	12	2.32	405.00	1683.00	13000	20230601	-65.54	3485	20231023	28.55	4850	-7.63	20240131	3740	19.79	20240117	13000	-65.54	20230601	3485	28.55	20231023	3.56	N	285800	100	17 억		40932	N	N	0	N	00	N
99	20240213	140914	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	-90	5	-1.97	1649522110	369877	46.57	4620	4620	4400	5950	3210	4580	4459.55	0.23	0	28903	4890	4735	4635	4480	4380	4685	4430	17	1370	100	2830	5	1	17477270	785	11.09	2.67	12	2.12	405.00	1683.00	13000	20230601	-65.46	3485	20231023	28.84	4850	-7.42	20240131	3740	20.05	20240117	13000	-65.46	20230601	3485	28.84	20231023	3.56	N	285800	100	17 억		40932	N	N	0	N	00	N
100	20240213	130902	57	100.00	KOSDAQ		화학	N	N	N	N		N	4490	-90	5	-1.97	1526075310	342341	43.11	4620	4620	4400	5950	3210	4580	4457.65	0.23	0	29643	4890	4735	4635	4480	4380	4685	4430	17	1370	100	2830	5	1	17477270	785	11.09	2.67	12	1.96	405.00	1683.00	13000	20230601	-65.46	3485	20231023	28.84	4850	-7.42	20240131	3740	20.05	20240117	13000	-65.46	20230601	3485	28.84	20231023	3.56	N	285800	100	17 억		40932	N	N	0	N	00	N
101	20240213	120913	57	100.00	KOSDAQ		화학	N	N	N	N		N	4460	-120	5	-2.62	1408749755	316218	39.82	4620	4620	4400	5950	3210	4580	4454.87	0.23	0	19338	4890	4735	4635	4480	4380	4685	4430	17	1370	100	2830	5	1	17477270	779	11.01	2.65	12	1.81	405.00	1683.00	13000	20230601	-65.69	3485	20231023	27.98	4850	-8.04	20240131	3740	19.25	20240117	13000	-65.69	20230601	3485	27.98	20231023	3.56	N	285800	100	17 억		40932	N	N	0	N	00	N
102	20240213	110935	57	100.00	KOSDAQ		화학	N	N	N	N		N	4440	-140	5	-3.06	1212448215	272098	34.26	4620	4620	4400	5950	3210	4580	4455.78	0.23	0	11497	4890	4735	4635	4480	4380	4685	4430	17	1370	100	2830	5	1	17477270	776	10.96	2.64	12	1.56	405.00	1683.00	13000	20230601	-65.85	3485	20231023	27.40	4850	-8.45	20240131	3740	18.72	20240117	13000	-65.85	20230601	3485	27.40	20231023	3.56	N	285800	100	17 억		40932	N	N	0	N	00	N
103	20240213	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	4450	-130	5	-2.84	1058602255	237454	29.90	4620	4620	4400	5950	3210	4580	4457.97	0.23	0	13113	4890	4735	4635	4480	4380	4685	4430	17	1370	100	2830	5	1	17477270	778	10.99	2.64	12	1.36	405.00	1683.00	13000	20230601	-65.77	3485	20231023	27.69	4850	-8.25	20240131	3740	18.98	20240117	13000	-65.77	20230601	3485	27.69	20231023	3.56	N	285800	100	17 억		40932	N	N	0	N	00	N