KissMeData/014100/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	160304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	65	2	2.22	89200040	29919	208.54	2925	3065	2925	3800	2050	2925	2981.38	0.52	0	-2252	2981	2952	2916	2887	2851	2967	2902	59	875	500	1980	5	1	11800000	353	-3.01	0.41	12	0.25	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	3585	-16.60	20240103	2825	5.84	20240220	5240	-42.94	20230308	2605	14.78	20230727	0.00	N	014100	500	59 억		61529	N	N	0	N	00	N
3	20240229	150303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	25	2	0.85	77297065	25907	180.57	2925	3065	2925	3800	2050	2925	2983.64	0.52	0	-2066	2981	2952	2916	2887	2851	2967	2902	59	875	500	1980	5	1	11800000	348	-2.97	0.41	12	0.22	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	3585	-17.71	20240103	2825	4.42	20240220	5240	-43.70	20230308	2605	13.24	20230727	0.00	N	014100	500	59 억		61529	N	N	0	N	00	N
4	20240229	140304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	5	2	0.17	67612865	22602	157.54	2925	3065	2925	3800	2050	2925	2991.45	0.52	0	-1982	2981	2952	2916	2887	2851	2967	2902	59	875	500	1980	5	1	11800000	346	-2.95	0.40	12	0.19	-994.00	7250.00	5240	20230308	-44.08	2605	20230727	12.48	3585	-18.27	20240103	2825	3.72	20240220	5240	-44.08	20230308	2605	12.48	20230727	0.00	N	014100	500	59 억		61529	N	N	0	N	00	N
5	20240229	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	25	2	0.85	65468145	21873	152.46	2925	3065	2925	3800	2050	2925	2993.10	0.52	0	-1980	2981	2952	2916	2887	2851	2967	2902	59	875	500	1980	5	1	11800000	348	-2.97	0.41	12	0.19	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	3585	-17.71	20240103	2825	4.42	20240220	5240	-43.70	20230308	2605	13.24	20230727	0.00	N	014100	500	59 억		61529	N	N	0	N	00	N
6	20240229	120305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	45	2	1.54	62285140	20798	144.96	2925	3065	2925	3800	2050	2925	2994.77	0.52	0	-1912	2981	2952	2916	2887	2851	2967	2902	59	875	500	1980	5	1	11800000	350	-2.99	0.41	12	0.18	-994.00	7250.00	5240	20230308	-43.32	2605	20230727	14.01	3585	-17.15	20240103	2825	5.13	20240220	5240	-43.32	20230308	2605	14.01	20230727	0.00	N	014100	500	59 억		61529	N	N	0	N	00	N
7	20240229	110305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	50	2	1.71	55299505	18448	128.58	2925	3065	2925	3800	2050	2925	2997.59	0.52	0	-1964	2981	2952	2916	2887	2851	2967	2902	59	875	500	1980	5	1	11800000	351	-2.99	0.41	12	0.16	-994.00	7250.00	5240	20230308	-43.23	2605	20230727	14.20	3585	-17.02	20240103	2825	5.31	20240220	5240	-43.23	20230308	2605	14.20	20230727	0.00	N	014100	500	59 억		61529	N	N	0	N	00	N
8	20240229	100305	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	80	2	2.74	53600970	17878	124.61	2925	3065	2925	3800	2050	2925	2998.15	0.52	0	-1761	2981	2952	2916	2887	2851	2967	2902	59	875	500	1980	5	1	11800000	355	-3.02	0.41	12	0.15	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	3585	-16.18	20240103	2825	6.37	20240220	5240	-42.65	20230308	2605	15.36	20230727	0.00	N	014100	500	59 억		61529	N	N	0	N	00	N
9	20240229	090305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	0	3	0.00	666900	228	1.59	2925	2925	2925	3800	2050	2925	2925.00	0.52	0	-34	2981	2952	2916	2887	2851	2967	2902	59	875	500	1980	5	1	11800000	345	-2.94	0.40	12	0.00	-994.00	7250.00	5240	20230308	-44.18	2605	20230727	12.28	3585	-18.41	20240103	2825	3.54	20240220	5240	-44.18	20230308	2605	12.28	20230727	0.00	N	014100	500	59 억		61529	N	N	0	N	00	N
10	20240228	160247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	30	2	1.04	41526385	14347	104.77	2895	2945	2880	3760	2030	2895	2894.43	0.52	0	-255	2968	2931	2913	2876	2858	2922	2867	59	865	500	1960	5	1	11800000	345	-2.94	0.40	12	0.12	-994.00	7250.00	5240	20230308	-44.18	2605	20230727	12.28	3585	-18.41	20240103	2825	3.54	20240220	5240	-44.18	20230308	2605	12.28	20230727	0.00	N	014100	500	59 억		61784	N	N	0	N	00	N
11	20240228	150251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-10	5	-0.35	39784295	13745	100.37	2895	2945	2880	3760	2030	2895	2894.46	0.52	0	-249	2968	2931	2913	2876	2858	2922	2867	59	865	500	1960	5	1	11800000	340	-2.90	0.40	12	0.12	-994.00	7250.00	5240	20230308	-44.94	2605	20230727	10.75	3585	-19.53	20240103	2825	2.12	20240220	5240	-44.94	20230308	2605	10.75	20230727	0.00	N	014100	500	59 억		61784	N	N	0	N	00	N
12	20240228	140304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	20	2	0.69	33957775	11740	85.73	2895	2930	2880	3760	2030	2895	2892.49	0.52	0	-14	2968	2931	2913	2876	2858	2922	2867	59	865	500	1960	5	1	11800000	344	-2.93	0.40	12	0.10	-994.00	7250.00	5240	20230308	-44.37	2605	20230727	11.90	3585	-18.69	20240103	2825	3.19	20240220	5240	-44.37	20230308	2605	11.90	20230727	0.00	N	014100	500	59 억		61784	N	N	0	N	00	N
13	20240228	130304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-10	5	-0.35	17346825	6008	43.87	2895	2915	2880	3760	2030	2895	2887.29	0.52	0	-227	2968	2931	2913	2876	2858	2922	2867	59	865	500	1960	5	1	11800000	340	-2.90	0.40	12	0.05	-994.00	7250.00	5240	20230308	-44.94	2605	20230727	10.75	3585	-19.53	20240103	2825	2.12	20240220	5240	-44.94	20230308	2605	10.75	20230727	0.00	N	014100	500	59 억		61784	N	N	0	N	00	N
14	20240228	120306	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-10	5	-0.35	15088690	5226	38.16	2895	2915	2880	3760	2030	2895	2887.23	0.52	0	-120	2968	2931	2913	2876	2858	2922	2867	59	865	500	1960	5	1	11800000	340	-2.90	0.40	12	0.04	-994.00	7250.00	5240	20230308	-44.94	2605	20230727	10.75	3585	-19.53	20240103	2825	2.12	20240220	5240	-44.94	20230308	2605	10.75	20230727	0.00	N	014100	500	59 억		61784	N	N	0	N	00	N
15	20240228	110253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-5	5	-0.17	11478950	3976	29.03	2895	2915	2880	3760	2030	2895	2887.06	0.52	0	189	2968	2931	2913	2876	2858	2922	2867	59	865	500	1960	5	1	11800000	341	-2.91	0.40	12	0.03	-994.00	7250.00	5240	20230308	-44.85	2605	20230727	10.94	3585	-19.39	20240103	2825	2.30	20240220	5240	-44.85	20230308	2605	10.94	20230727	0.00	N	014100	500	59 억		61784	N	N	0	N	00	N
16	20240228	100303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	20	2	0.69	9292195	3219	23.51	2895	2915	2880	3760	2030	2895	2886.67	0.52	0	201	2968	2931	2913	2876	2858	2922	2867	59	865	500	1960	5	1	11800000	344	-2.93	0.40	12	0.03	-994.00	7250.00	5240	20230308	-44.37	2605	20230727	11.90	3585	-18.69	20240103	2825	3.19	20240220	5240	-44.37	20230308	2605	11.90	20230727	0.00	N	014100	500	59 억		61784	N	N	0	N	00	N
17	20240228	090304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-5	5	-0.17	1207050	417	3.05	2895	2895	2890	3760	2030	2895	2894.60	0.52	0	32	2968	2931	2913	2876	2858	2922	2867	59	865	500	1960	5	1	11800000	341	-2.91	0.40	12	0.00	-994.00	7250.00	5240	20230308	-44.85	2605	20230727	10.94	3585	-19.39	20240103	2825	2.30	20240220	5240	-44.85	20230308	2605	10.94	20230727	0.00	N	014100	500	59 억		61784	N	N	0	N	00	N
18	20240227	160305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-55	5	-1.86	39871505	13694	178.03	2950	2950	2895	3835	2065	2950	2911.65	0.54	0	-1677	3073	3011	2963	2901	2853	3042	2932	59	885	500	2000	5	1	11800000	342	-2.91	0.40	12	0.12	-994.00	7250.00	5240	20230308	-44.75	2605	20230727	11.13	3585	-19.25	20240103	2825	2.48	20240220	5240	-44.75	20230308	2605	11.13	20230727	0.00	N	014100	500	59 억		63481	N	N	0	N	00	N
19	20240227	150304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-45	5	-1.53	35422660	12159	158.07	2950	2950	2895	3835	2065	2950	2913.19	0.54	0	-1605	3073	3011	2963	2901	2853	3042	2932	59	885	500	2000	5	1	11800000	343	-2.92	0.40	12	0.10	-994.00	7250.00	5240	20230308	-44.56	2605	20230727	11.52	3585	-18.97	20240103	2825	2.83	20240220	5240	-44.56	20230308	2605	11.52	20230727	0.00	N	014100	500	59 억		63481	N	N	0	N	00	N
20	20240227	140305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	-35	5	-1.19	31727020	10890	141.58	2950	2950	2895	3835	2065	2950	2913.30	0.54	0	-1501	3073	3011	2963	2901	2853	3042	2932	59	885	500	2000	5	1	11800000	344	-2.93	0.40	12	0.09	-994.00	7250.00	5240	20230308	-44.37	2605	20230727	11.90	3585	-18.69	20240103	2825	3.19	20240220	5240	-44.37	20230308	2605	11.90	20230727	0.00	N	014100	500	59 억		63481	N	N	0	N	00	N
21	20240227	130245	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-25	5	-0.85	31103095	10676	138.79	2950	2950	2895	3835	2065	2950	2913.25	0.54	0	-1310	3073	3011	2963	2901	2853	3042	2932	59	885	500	2000	5	1	11800000	345	-2.94	0.40	12	0.09	-994.00	7250.00	5240	20230308	-44.18	2605	20230727	12.28	3585	-18.41	20240103	2825	3.54	20240220	5240	-44.18	20230308	2605	12.28	20230727	0.00	N	014100	500	59 억		63481	N	N	0	N	00	N
22	20240227	120305	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-55	5	-1.86	30561520	10490	136.38	2950	2950	2895	3835	2065	2950	2913.28	0.54	0	-1274	3073	3011	2963	2901	2853	3042	2932	59	885	500	2000	5	1	11800000	342	-2.91	0.40	12	0.09	-994.00	7250.00	5240	20230308	-44.75	2605	20230727	11.13	3585	-19.25	20240103	2825	2.48	20240220	5240	-44.75	20230308	2605	11.13	20230727	0.00	N	014100	500	59 억		63481	N	N	0	N	00	N
23	20240227	110304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-30	5	-1.02	14306595	4915	63.90	2950	2950	2900	3835	2065	2950	2910.54	0.54	0	-598	3073	3011	2963	2901	2853	3042	2932	59	885	500	2000	5	1	11800000	345	-2.94	0.40	12	0.04	-994.00	7250.00	5240	20230308	-44.27	2605	20230727	12.09	3585	-18.55	20240103	2825	3.36	20240220	5240	-44.27	20230308	2605	12.09	20230727	0.00	N	014100	500	59 억		63481	N	N	0	N	00	N
24	20240227	100304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-30	5	-1.02	13372195	4595	59.74	2950	2950	2900	3835	2065	2950	2909.87	0.54	0	-450	3073	3011	2963	2901	2853	3042	2932	59	885	500	2000	5	1	11800000	345	-2.94	0.40	12	0.04	-994.00	7250.00	5240	20230308	-44.27	2605	20230727	12.09	3585	-18.55	20240103	2825	3.36	20240220	5240	-44.27	20230308	2605	12.09	20230727	0.00	N	014100	500	59 억		63481	N	N	0	N	00	N
25	20240227	090304	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	-30	5	-1.02	2685165	916	11.91	2950	2950	2920	3835	2065	2950	2930.71	0.54	0	-326	3073	3011	2963	2901	2853	3042	2932	59	885	500	2000	5	1	11800000	345	-2.94	0.40	12	0.01	-994.00	7250.00	5240	20230308	-44.27	2605	20230727	12.09	3585	-18.55	20240103	2825	3.36	20240220	5240	-44.27	20230308	2605	12.09	20230727	0.00	N	014100	500	59 억		63481	N	N	0	N	00	N
26	20240226	160303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	5	2	0.17	22700440	7691	52.16	2945	3025	2915	3825	2065	2945	2952.46	0.54	0	-807	3021	2982	2951	2912	2881	3002	2932	59	880	500	2000	5	1	11800000	348	-2.97	0.41	12	0.07	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	3585	-17.71	20240103	2825	4.42	20240220	5240	-43.70	20230308	2605	13.24	20230727	0.00	N	014100	500	59 억		64288	N	N	0	N	00	N
27	20240226	150303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	0	3	0.00	22629735	7667	52.00	2945	3025	2915	3825	2065	2945	2952.48	0.54	0	-796	3021	2982	2951	2912	2881	3002	2932	59	880	500	2000	5	1	11800000	348	-2.96	0.41	12	0.06	-994.00	7250.00	5240	20230308	-43.80	2605	20230727	13.05	3585	-17.85	20240103	2825	4.25	20240220	5240	-43.80	20230308	2605	13.05	20230727	0.00	N	014100	500	59 억		64288	N	N	0	N	00	N
28	20240226	140303	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	5	2	0.17	21901105	7420	50.32	2945	3025	2915	3825	2065	2945	2952.58	0.54	0	-691	3021	2982	2951	2912	2881	3002	2932	59	880	500	2000	5	1	11800000	348	-2.97	0.41	12	0.06	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	3585	-17.71	20240103	2825	4.42	20240220	5240	-43.70	20230308	2605	13.24	20230727	0.00	N	014100	500	59 억		64288	N	N	0	N	00	N
29	20240226	130302	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	25	2	0.85	19874455	6733	45.66	2945	3025	2915	3825	2065	2945	2952.88	0.54	0	-691	3021	2982	2951	2912	2881	3002	2932	59	880	500	2000	5	1	11800000	350	-2.99	0.41	12	0.06	-994.00	7250.00	5240	20230308	-43.32	2605	20230727	14.01	3585	-17.15	20240103	2825	5.13	20240220	5240	-43.32	20230308	2605	14.01	20230727	0.00	N	014100	500	59 억		64288	N	N	0	N	00	N
30	20240226	120301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	10	2	0.34	18053745	6115	41.47	2945	3025	2915	3825	2065	2945	2953.68	0.54	0	-560	3021	2982	2951	2912	2881	3002	2932	59	880	500	2000	5	1	11800000	349	-2.97	0.41	12	0.05	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	3585	-17.57	20240103	2825	4.60	20240220	5240	-43.61	20230308	2605	13.44	20230727	0.00	N	014100	500	59 억		64288	N	N	0	N	00	N
31	20240226	110301	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	35	2	1.19	16305055	5524	37.46	2945	3025	2915	3825	2065	2945	2953.02	0.54	0	-516	3021	2982	2951	2912	2881	3002	2932	59	880	500	2000	5	1	11800000	352	-3.00	0.41	12	0.05	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	3585	-16.88	20240103	2825	5.49	20240220	5240	-43.13	20230308	2605	14.40	20230727	0.00	N	014100	500	59 억		64288	N	N	0	N	00	N
32	20240226	100258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2950	5	2	0.17	8557705	2907	19.72	2945	3025	2915	3825	2065	2945	2943.28	0.54	0	-497	3021	2982	2951	2912	2881	3002	2932	59	880	500	2000	5	1	11800000	348	-2.97	0.41	12	0.02	-994.00	7250.00	5240	20230308	-43.70	2605	20230727	13.24	3585	-17.71	20240103	2825	4.42	20240220	5240	-43.70	20230308	2605	13.24	20230727	0.00	N	014100	500	59 억		64288	N	N	0	N	00	N
33	20240226	090257	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	65	2	2.21	3635190	1231	8.35	2945	3025	2945	3825	2065	2945	2977.34	0.54	0	-114	3021	2982	2951	2912	2881	3002	2932	59	880	500	2000	5	1	11800000	355	-3.03	0.42	12	0.01	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	3585	-16.04	20240103	2825	6.55	20240220	5240	-42.56	20230308	2605	15.55	20230727	0.00	N	014100	500	59 억		64288	N	N	0	N	00	N
34	20240223	160300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	20	2	0.68	43242840	14714	211.59	2930	2990	2920	3800	2050	2925	2938.89	0.55	0	-232	3071	2997	2961	2887	2851	2980	2870	59	875	500	1980	5	1	11800000	348	-2.96	0.41	12	0.12	-994.00	7250.00	5240	20230308	-43.80	2605	20230727	13.05	3585	-17.85	20240103	2825	4.25	20240220	5240	-43.80	20230308	2605	13.05	20230727	0.00	N	014100	500	59 억		64520	N	N	0	N	00	N
35	20240223	150300	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	20	2	0.68	42322155	14401	207.09	2930	2990	2920	3800	2050	2925	2938.83	0.55	0	-203	3071	2997	2961	2887	2851	2980	2870	59	875	500	1980	5	1	11800000	348	-2.96	0.41	12	0.12	-994.00	7250.00	5240	20230308	-43.80	2605	20230727	13.05	3585	-17.85	20240103	2825	4.25	20240220	5240	-43.80	20230308	2605	13.05	20230727	0.00	N	014100	500	59 억		64520	N	N	0	N	00	N
36	20240223	140258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	5	2	0.17	39035185	13282	191.00	2930	2990	2920	3800	2050	2925	2938.95	0.55	0	-181	3071	2997	2961	2887	2851	2980	2870	59	875	500	1980	5	1	11800000	346	-2.95	0.40	12	0.11	-994.00	7250.00	5240	20230308	-44.08	2605	20230727	12.48	3585	-18.27	20240103	2825	3.72	20240220	5240	-44.08	20230308	2605	12.48	20230727	0.00	N	014100	500	59 억		64520	N	N	0	N	00	N
37	20240223	130258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	0	3	0.00	38452875	13083	188.14	2930	2990	2920	3800	2050	2925	2939.15	0.55	0	-181	3071	2997	2961	2887	2851	2980	2870	59	875	500	1980	5	1	11800000	345	-2.94	0.40	12	0.11	-994.00	7250.00	5240	20230308	-44.18	2605	20230727	12.28	3585	-18.41	20240103	2825	3.54	20240220	5240	-44.18	20230308	2605	12.28	20230727	0.00	N	014100	500	59 억		64520	N	N	0	N	00	N
38	20240223	120259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	10	2	0.34	30641780	10421	149.86	2930	2990	2925	3800	2050	2925	2940.39	0.55	0	-120	3071	2997	2961	2887	2851	2980	2870	59	875	500	1980	5	1	11800000	346	-2.95	0.40	12	0.09	-994.00	7250.00	5240	20230308	-43.99	2605	20230727	12.67	3585	-18.13	20240103	2825	3.89	20240220	5240	-43.99	20230308	2605	12.67	20230727	0.00	N	014100	500	59 억		64520	N	N	0	N	00	N
39	20240223	110258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	5	2	0.17	25921380	8810	126.69	2930	2990	2925	3800	2050	2925	2942.27	0.55	0	-116	3071	2997	2961	2887	2851	2980	2870	59	875	500	1980	5	1	11800000	346	-2.95	0.40	12	0.07	-994.00	7250.00	5240	20230308	-44.08	2605	20230727	12.48	3585	-18.27	20240103	2825	3.72	20240220	5240	-44.08	20230308	2605	12.48	20230727	0.00	N	014100	500	59 억		64520	N	N	0	N	00	N
40	20240223	100257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2935	10	2	0.34	11353180	3866	55.59	2930	2990	2930	3800	2050	2925	2936.67	0.55	0	-169	3071	2997	2961	2887	2851	2980	2870	59	875	500	1980	5	1	11800000	346	-2.95	0.40	12	0.03	-994.00	7250.00	5240	20230308	-43.99	2605	20230727	12.67	3585	-18.13	20240103	2825	3.89	20240220	5240	-43.99	20230308	2605	12.67	20230727	0.00	N	014100	500	59 억		64520	N	N	0	N	00	N
41	20240223	090259	57	100.00	KOSDAQ		화학	N	N	N	N		N	2930	5	2	0.17	562560	192	2.76	2930	2930	2930	3800	2050	2925	2930.00	0.55	0	-3	3071	2997	2961	2887	2851	2980	2870	59	875	500	1980	5	1	11800000	346	-2.95	0.40	12	0.00	-994.00	7250.00	5240	20230308	-44.08	2605	20230727	12.48	3585	-18.27	20240103	2825	3.72	20240220	5240	-44.08	20230308	2605	12.48	20230727	0.00	N	014100	500	59 억		64520	N	N	0	N	00	N
42	20240222	160251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	-30	5	-1.02	20448390	6929	60.55	2955	3035	2925	3840	2070	2955	2952.04	0.55	0	-620	3071	3012	2976	2917	2881	3042	2947	59	885	500	2000	5	1	11800000	345	-2.94	0.40	12	0.06	-994.00	7250.00	5240	20230308	-44.18	2605	20230727	12.28	3585	-18.41	20240103	2825	3.54	20240220	5240	-44.18	20230308	2605	12.28	20230727	0.00	N	014100	500	59 억		65140	N	N	0	N	00	N
43	20240222	150257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2940	-15	5	-0.51	16149015	5460	47.71	2955	3035	2935	3840	2070	2955	2957.70	0.55	0	-601	3071	3012	2976	2917	2881	3042	2947	59	885	500	2000	5	1	11800000	347	-2.96	0.41	12	0.05	-994.00	7250.00	5240	20230308	-43.89	2605	20230727	12.86	3585	-17.99	20240103	2825	4.07	20240220	5240	-43.89	20230308	2605	12.86	20230727	0.00	N	014100	500	59 억		65140	N	N	0	N	00	N
44	20240222	140258	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	0	3	0.00	10332685	3481	30.42	2955	3035	2940	3840	2070	2955	2968.31	0.55	0	-221	3071	3012	2976	2917	2881	3042	2947	59	885	500	2000	5	1	11800000	349	-2.97	0.41	12	0.03	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	3585	-17.57	20240103	2825	4.60	20240220	5240	-43.61	20230308	2605	13.44	20230727	0.00	N	014100	500	59 억		65140	N	N	0	N	00	N
45	20240222	130252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	0	3	0.00	7190210	2414	21.10	2955	3035	2945	3840	2070	2955	2978.55	0.55	0	-196	3071	3012	2976	2917	2881	3042	2947	59	885	500	2000	5	1	11800000	349	-2.97	0.41	12	0.02	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	3585	-17.57	20240103	2825	4.60	20240220	5240	-43.61	20230308	2605	13.44	20230727	0.00	N	014100	500	59 억		65140	N	N	0	N	00	N
46	20240222	120257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	35	2	1.18	5464125	1830	15.99	2955	3035	2945	3840	2070	2955	2985.86	0.55	0	-129	3071	3012	2976	2917	2881	3042	2947	59	885	500	2000	5	1	11800000	353	-3.01	0.41	12	0.02	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	3585	-16.60	20240103	2825	5.84	20240220	5240	-42.94	20230308	2605	14.78	20230727	0.00	N	014100	500	59 억		65140	N	N	0	N	00	N
47	20240222	110256	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	30	2	1.02	4665960	1561	13.64	2955	3035	2945	3840	2070	2955	2989.08	0.55	0	-69	3071	3012	2976	2917	2881	3042	2947	59	885	500	2000	5	1	11800000	352	-3.00	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.03	2605	20230727	14.59	3585	-16.74	20240103	2825	5.66	20240220	5240	-43.03	20230308	2605	14.59	20230727	0.00	N	014100	500	59 억		65140	N	N	0	N	00	N
48	20240222	100254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	35	2	1.18	4117625	1377	12.03	2955	3035	2945	3840	2070	2955	2990.29	0.55	0	-26	3071	3012	2976	2917	2881	3042	2947	59	885	500	2000	5	1	11800000	353	-3.01	0.41	12	0.01	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	3585	-16.60	20240103	2825	5.84	20240220	5240	-42.94	20230308	2605	14.78	20230727	0.00	N	014100	500	59 억		65140	N	N	0	N	00	N
49	20240222	090257	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	0	3	0.00	351645	119	1.04	2955	2955	2955	3840	2070	2955	2955.00	0.55	0	-15	3071	3012	2976	2917	2881	3042	2947	59	885	500	2000	5	1	11800000	349	-2.97	0.41	12	0.00	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	3585	-17.57	20240103	2825	4.60	20240220	5240	-43.61	20230308	2605	13.44	20230727	0.00	N	014100	500	59 억		65140	N	N	0	N	00	N
50	20240221	160255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-35	5	-1.17	33864465	11443	44.09	2940	3035	2940	3885	2095	2990	2959.35	0.55	0	-393	3186	3087	2956	2857	2726	3022	2792	59	895	500	2030	5	1	11800000	349	-2.97	0.41	12	0.10	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	3585	-17.57	20240103	2825	4.60	20240220	5240	-43.61	20230308	2605	13.44	20230727	0.00	N	014100	500	59 억		65481	N	N	0	N	00	N
51	20240221	150252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2945	-45	5	-1.51	31302875	10574	40.74	2940	3035	2940	3885	2095	2990	2960.31	0.55	0	-200	3186	3087	2956	2857	2726	3022	2792	59	895	500	2030	5	1	11800000	348	-2.96	0.41	12	0.09	-994.00	7250.00	5240	20230308	-43.80	2605	20230727	13.05	3585	-17.85	20240103	2825	4.25	20240220	5240	-43.80	20230308	2605	13.05	20230727	0.00	N	014100	500	59 억		65481	N	N	0	N	00	N
52	20240221	140254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	-25	5	-0.84	21593215	7282	28.06	2940	3035	2940	3885	2095	2990	2965.22	0.55	0	-17	3186	3087	2956	2857	2726	3022	2792	59	895	500	2030	5	1	11800000	350	-2.98	0.41	12	0.06	-994.00	7250.00	5240	20230308	-43.42	2605	20230727	13.82	3585	-17.29	20240103	2825	4.96	20240220	5240	-43.42	20230308	2605	13.82	20230727	0.00	N	014100	500	59 억		65481	N	N	0	N	00	N
53	20240221	130254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-5	5	-0.17	19311665	6514	25.10	2940	3035	2940	3885	2095	2990	2964.56	0.55	0	23	3186	3087	2956	2857	2726	3022	2792	59	895	500	2030	5	1	11800000	352	-3.00	0.41	12	0.06	-994.00	7250.00	5240	20230308	-43.03	2605	20230727	14.59	3585	-16.74	20240103	2825	5.66	20240220	5240	-43.03	20230308	2605	14.59	20230727	0.00	N	014100	500	59 억		65481	N	N	0	N	00	N
54	20240221	120254	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-5	5	-0.17	17667955	5961	22.97	2940	3035	2940	3885	2095	2990	2963.84	0.55	0	23	3186	3087	2956	2857	2726	3022	2792	59	895	500	2030	5	1	11800000	352	-3.00	0.41	12	0.05	-994.00	7250.00	5240	20230308	-43.03	2605	20230727	14.59	3585	-16.74	20240103	2825	5.66	20240220	5240	-43.03	20230308	2605	14.59	20230727	0.00	N	014100	500	59 억		65481	N	N	0	N	00	N
55	20240221	110255	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	0	3	0.00	17477175	5897	22.72	2940	3035	2940	3885	2095	2990	2963.65	0.55	0	27	3186	3087	2956	2857	2726	3022	2792	59	895	500	2030	5	1	11800000	353	-3.01	0.41	12	0.05	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	3585	-16.60	20240103	2825	5.84	20240220	5240	-42.94	20230308	2605	14.78	20230727	0.00	N	014100	500	59 억		65481	N	N	0	N	00	N
56	20240221	100254	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	30	2	1.00	5242240	1762	6.79	2940	3020	2940	3885	2095	2990	2974.99	0.55	0	-1	3186	3087	2956	2857	2726	3022	2792	59	895	500	2030	5	1	11800000	356	-3.04	0.42	12	0.01	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	3585	-15.76	20240103	2825	6.90	20240220	5240	-42.37	20230308	2605	15.93	20230727	0.00	N	014100	500	59 억		65481	N	N	0	N	00	N
57	20240221	090253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-30	5	-1.00	1574620	533	2.05	2940	2960	2940	3885	2095	2990	2952.87	0.55	0	-75	3186	3087	2956	2857	2726	3022	2792	59	895	500	2030	5	1	11800000	349	-2.98	0.41	12	0.00	-994.00	7250.00	5240	20230308	-43.51	2605	20230727	13.63	3585	-17.43	20240103	2825	4.78	20240220	5240	-43.51	20230308	2605	13.63	20230727	0.00	N	014100	500	59 억		65481	N	N	0	N	00	N
58	20240220	160250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-30	5	-0.99	76861015	25955	221.03	3020	3055	2825	3925	2115	3020	2961.32	0.55	0	186	3116	3067	3021	2972	2926	3092	2997	59	905	500	2050	5	1	11800000	353	-3.01	0.41	12	0.22	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	3585	-16.60	20240103	2825	5.84	20240220	5240	-42.94	20230308	2605	14.78	20230727	0.00	N	014100	500	59 억		65120	N	N	0	N	00	N
59	20240220	150252	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	-15	5	-0.50	74844250	25282	215.29	3020	3055	2825	3925	2115	3020	2960.38	0.55	0	201	3116	3067	3021	2972	2926	3092	2997	59	905	500	2050	5	1	11800000	355	-3.02	0.41	12	0.21	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	3585	-16.18	20240103	2825	6.37	20240220	5240	-42.65	20230308	2605	15.36	20230727	0.00	N	014100	500	59 억		65120	N	N	0	N	00	N
60	20240220	140252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-35	5	-1.16	60686910	20562	175.10	3020	3055	2825	3925	2115	3020	2951.41	0.55	0	317	3116	3067	3021	2972	2926	3092	2997	59	905	500	2050	5	1	11800000	352	-3.00	0.41	12	0.17	-994.00	7250.00	5240	20230308	-43.03	2605	20230727	14.59	3585	-16.74	20240103	2825	5.66	20240220	5240	-43.03	20230308	2605	14.59	20230727	0.00	N	014100	500	59 억		65120	N	N	0	N	00	N
61	20240220	130253	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-20	5	-0.66	60057085	20351	173.30	3020	3055	2825	3925	2115	3020	2951.06	0.55	0	335	3116	3067	3021	2972	2926	3092	2997	59	905	500	2050	5	1	11800000	354	-3.02	0.41	12	0.17	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	3585	-16.32	20240103	2825	6.19	20240220	5240	-42.75	20230308	2605	15.16	20230727	0.00	N	014100	500	59 억		65120	N	N	0	N	00	N
62	20240220	120251	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-20	5	-0.66	59895560	20297	172.84	3020	3055	2825	3925	2115	3020	2950.96	0.55	0	335	3116	3067	3021	2972	2926	3092	2997	59	905	500	2050	5	1	11800000	354	-3.02	0.41	12	0.17	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	3585	-16.32	20240103	2825	6.19	20240220	5240	-42.75	20230308	2605	15.16	20230727	0.00	N	014100	500	59 억		65120	N	N	0	N	00	N
63	20240220	110251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-40	5	-1.32	56445590	19149	163.07	3020	3055	2825	3925	2115	3020	2947.70	0.55	0	462	3116	3067	3021	2972	2926	3092	2997	59	905	500	2050	5	1	11800000	352	-3.00	0.41	12	0.16	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	3585	-16.88	20240103	2825	5.49	20240220	5240	-43.13	20230308	2605	14.40	20230727	0.00	N	014100	500	59 억		65120	N	N	0	N	00	N
64	20240220	100241	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-35	5	-1.16	55864190	18954	161.41	3020	3055	2825	3925	2115	3020	2947.36	0.55	0	379	3116	3067	3021	2972	2926	3092	2997	59	905	500	2050	5	1	11800000	352	-3.00	0.41	12	0.16	-994.00	7250.00	5240	20230308	-43.03	2605	20230727	14.59	3585	-16.74	20240103	2825	5.66	20240220	5240	-43.03	20230308	2605	14.59	20230727	0.00	N	014100	500	59 억		65120	N	N	0	N	00	N
65	20240220	090253	57	100.00	KOSDAQ		화학	N	N	N	N		N	3055	35	2	1.16	2524840	836	7.12	3020	3055	3020	3925	2115	3020	3020.14	0.55	0	3	3116	3067	3021	2972	2926	3092	2997	59	905	500	2050	5	1	11800000	360	-3.07	0.42	12	0.01	-994.00	7250.00	5240	20230308	-41.70	2605	20230727	17.27	3585	-14.78	20240103	2850	7.19	20240206	5240	-41.70	20230308	2605	17.27	20230727	0.00	N	014100	500	59 억		65120	N	N	0	N	00	N
66	20240219	160252	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	45	2	1.51	35290890	11743	106.42	2975	3070	2975	3865	2085	2975	3005.27	0.55	0	49	3068	3021	2988	2941	2908	3005	2925	59	890	500	2020	5	1	11800000	356	-3.04	0.42	12	0.10	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	3585	-15.76	20240103	2850	5.96	20240206	5240	-42.37	20230308	2605	15.93	20230727	0.00	N	014100	500	59 억		64876	N	N	0	N	00	N
67	20240219	150253	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	20	2	0.67	34360730	11435	103.62	2975	3070	2975	3865	2085	2975	3004.87	0.55	0	61	3068	3021	2988	2941	2908	3005	2925	59	890	500	2020	5	1	11800000	353	-3.01	0.41	12	0.10	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	3585	-16.46	20240103	2850	5.09	20240206	5240	-42.84	20230308	2605	14.97	20230727	0.00	N	014100	500	59 억		64876	N	N	0	N	00	N
68	20240219	140253	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	45	2	1.51	32798015	10913	98.89	2975	3070	2975	3865	2085	2975	3005.41	0.55	0	61	3068	3021	2988	2941	2908	3005	2925	59	890	500	2020	5	1	11800000	356	-3.04	0.42	12	0.09	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	3585	-15.76	20240103	2850	5.96	20240206	5240	-42.37	20230308	2605	15.93	20230727	0.00	N	014100	500	59 억		64876	N	N	0	N	00	N
69	20240219	130254	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	45	2	1.51	32580905	10841	98.24	2975	3070	2975	3865	2085	2975	3005.34	0.55	0	-9	3068	3021	2988	2941	2908	3005	2925	59	890	500	2020	5	1	11800000	356	-3.04	0.42	12	0.09	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	3585	-15.76	20240103	2850	5.96	20240206	5240	-42.37	20230308	2605	15.93	20230727	0.00	N	014100	500	59 억		64876	N	N	0	N	00	N
70	20240219	120252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	15	2	0.50	12183325	4066	36.85	2975	3070	2975	3865	2085	2975	2996.39	0.55	0	-35	3068	3021	2988	2941	2908	3005	2925	59	890	500	2020	5	1	11800000	353	-3.01	0.41	12	0.03	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	3585	-16.60	20240103	2850	4.91	20240206	5240	-42.94	20230308	2605	14.78	20230727	0.00	N	014100	500	59 억		64876	N	N	0	N	00	N
71	20240219	110252	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	25	2	0.84	9182700	3062	27.75	2975	3070	2975	3865	2085	2975	2998.92	0.55	0	-30	3068	3021	2988	2941	2908	3005	2925	59	890	500	2020	5	1	11800000	354	-3.02	0.41	12	0.03	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	3585	-16.32	20240103	2850	5.26	20240206	5240	-42.75	20230308	2605	15.16	20230727	0.00	N	014100	500	59 억		64876	N	N	0	N	00	N
72	20240219	100251	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	35	2	1.18	7361960	2454	22.24	2975	3070	2975	3865	2085	2975	2999.98	0.55	0	-16	3068	3021	2988	2941	2908	3005	2925	59	890	500	2020	5	1	11800000	355	-3.03	0.42	12	0.02	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	3585	-16.04	20240103	2850	5.61	20240206	5240	-42.56	20230308	2605	15.55	20230727	0.00	N	014100	500	59 억		64876	N	N	0	N	00	N
73	20240219	090251	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	5	2	0.17	2749955	922	8.36	2975	2990	2975	3865	2085	2975	2982.60	0.55	0	180	3068	3021	2988	2941	2908	3005	2925	59	890	500	2020	5	1	11800000	352	-3.00	0.41	12	0.01	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	3585	-16.88	20240103	2850	4.56	20240206	5240	-43.13	20230308	2605	14.40	20230727	0.00	N	014100	500	59 억		64876	N	N	0	N	00	N
74	20240216	160249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-65	5	-2.14	32971605	11035	71.21	3010	3035	2955	3950	2130	3040	2985.53	0.54	0	824	3113	3076	3003	2966	2893	3095	2985	59	910	500	2060	5	1	11800000	351	-2.99	0.41	12	0.09	-994.00	7250.00	5240	20230308	-43.23	2605	20230727	14.20	3585	-17.02	20240103	2850	4.39	20240206	5240	-43.23	20230308	2605	14.20	20230727	0.00	N	014100	500	59 억		64052	N	N	0	N	00	N
75	20240216	150250	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-45	5	-1.48	29489260	9868	63.68	3010	3035	2955	3950	2130	3040	2985.72	0.54	0	1068	3113	3076	3003	2966	2893	3095	2985	59	910	500	2060	5	1	11800000	353	-3.01	0.41	12	0.08	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	3585	-16.46	20240103	2850	5.09	20240206	5240	-42.84	20230308	2605	14.97	20230727	0.00	N	014100	500	59 억		64052	N	N	0	N	00	N
76	20240216	140252	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-55	5	-1.81	27991760	9368	60.45	3010	3035	2955	3950	2130	3040	2985.20	0.54	0	1568	3113	3076	3003	2966	2893	3095	2985	59	910	500	2060	5	1	11800000	352	-3.00	0.41	12	0.08	-994.00	7250.00	5240	20230308	-43.03	2605	20230727	14.59	3585	-16.74	20240103	2850	4.74	20240206	5240	-43.03	20230308	2605	14.59	20230727	0.00	N	014100	500	59 억		64052	N	N	0	N	00	N
77	20240216	130249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-45	5	-1.48	26659940	8922	57.58	3010	3035	2955	3950	2130	3040	2985.15	0.54	0	1617	3113	3076	3003	2966	2893	3095	2985	59	910	500	2060	5	1	11800000	353	-3.01	0.41	12	0.08	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	3585	-16.46	20240103	2850	5.09	20240206	5240	-42.84	20230308	2605	14.97	20230727	0.00	N	014100	500	59 억		64052	N	N	0	N	00	N
78	20240216	120252	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-30	5	-0.99	15783980	5270	34.01	3010	3035	2955	3950	2130	3040	2990.54	0.54	0	473	3113	3076	3003	2966	2893	3095	2985	59	910	500	2060	5	1	11800000	355	-3.03	0.42	12	0.04	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	3585	-16.04	20240103	2850	5.61	20240206	5240	-42.56	20230308	2605	15.55	20230727	0.00	N	014100	500	59 억		64052	N	N	0	N	00	N
79	20240216	110252	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	-20	5	-0.66	15765890	5264	33.97	3010	3035	2955	3950	2130	3040	2990.51	0.54	0	471	3113	3076	3003	2966	2893	3095	2985	59	910	500	2060	5	1	11800000	356	-3.04	0.42	12	0.04	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	3585	-15.76	20240103	2850	5.96	20240206	5240	-42.37	20230308	2605	15.93	20230727	0.00	N	014100	500	59 억		64052	N	N	0	N	00	N
80	20240216	100251	57	100.00	KOSDAQ		화학	N	N	N	N		N	3030	-10	5	-0.33	12456150	4160	26.85	3010	3035	2955	3950	2130	3040	2988.27	0.54	0	468	3113	3076	3003	2966	2893	3095	2985	59	910	500	2060	5	1	11800000	358	-3.05	0.42	12	0.04	-994.00	7250.00	5240	20230308	-42.18	2605	20230727	16.31	3585	-15.48	20240103	2850	6.32	20240206	5240	-42.18	20230308	2605	16.31	20230727	0.00	N	014100	500	59 억		64052	N	N	0	N	00	N
81	20240216	090247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-30	5	-0.99	1793370	591	3.81	3010	3010	3010	3950	2130	3040	3010.00	0.54	0	0	3113	3076	3003	2966	2893	3095	2985	59	910	500	2060	5	1	11800000	355	-3.03	0.42	12	0.01	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	3585	-16.04	20240103	2850	5.61	20240206	5240	-42.56	20230308	2605	15.55	20230727	0.00	N	014100	500	59 억		64052	N	N	0	N	00	N
82	20240215	160249	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	60	2	2.01	46012600	15496	61.44	2980	3040	2930	3870	2090	2980	2969.32	0.55	0	-652	3093	3036	2988	2931	2883	3012	2907	59	890	500	2020	5	1	11800000	359	-3.06	0.42	12	0.13	-994.00	7250.00	5240	20230308	-41.98	2605	20230727	16.70	3585	-15.20	20240103	2850	6.67	20240206	5240	-41.98	20230308	2605	16.70	20230727	0.00	N	014100	500	59 억		64706	N	N	0	N	00	N
83	20240215	150251	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	20	2	0.67	40307970	13601	53.92	2980	3005	2930	3870	2090	2980	2963.60	0.55	0	-396	3093	3036	2988	2931	2883	3012	2907	59	890	500	2020	5	1	11800000	354	-3.02	0.41	12	0.12	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	3585	-16.32	20240103	2850	5.26	20240206	5240	-42.75	20230308	2605	15.16	20230727	0.00	N	014100	500	59 억		64706	N	N	0	N	00	N
84	20240215	140249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2970	-10	5	-0.34	34272910	11584	45.93	2980	3005	2930	3870	2090	2980	2958.64	0.55	0	-234	3093	3036	2988	2931	2883	3012	2907	59	890	500	2020	5	1	11800000	350	-2.99	0.41	12	0.10	-994.00	7250.00	5240	20230308	-43.32	2605	20230727	14.01	3585	-17.15	20240103	2850	4.21	20240206	5240	-43.32	20230308	2605	14.01	20230727	0.00	N	014100	500	59 억		64706	N	N	0	N	00	N
85	20240215	130248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	5	2	0.17	30500995	10320	40.92	2980	3005	2930	3870	2090	2980	2955.52	0.55	0	101	3093	3036	2988	2931	2883	3012	2907	59	890	500	2020	5	1	11800000	352	-3.00	0.41	12	0.09	-994.00	7250.00	5240	20230308	-43.03	2605	20230727	14.59	3585	-16.74	20240103	2850	4.74	20240206	5240	-43.03	20230308	2605	14.59	20230727	0.00	N	014100	500	59 억		64706	N	N	0	N	00	N
86	20240215	120249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2965	-15	5	-0.50	27927630	9457	37.49	2980	3005	2930	3870	2090	2980	2953.12	0.55	0	241	3093	3036	2988	2931	2883	3012	2907	59	890	500	2020	5	1	11800000	350	-2.98	0.41	12	0.08	-994.00	7250.00	5240	20230308	-43.42	2605	20230727	13.82	3585	-17.29	20240103	2850	4.04	20240206	5240	-43.42	20230308	2605	13.82	20230727	0.00	N	014100	500	59 억		64706	N	N	0	N	00	N
87	20240215	110247	57	100.00	KOSDAQ		화학	N	N	N	N		N	2960	-20	5	-0.67	26501740	8975	35.58	2980	3005	2930	3870	2090	2980	2952.84	0.55	0	252	3093	3036	2988	2931	2883	3012	2907	59	890	500	2020	5	1	11800000	349	-2.98	0.41	12	0.08	-994.00	7250.00	5240	20230308	-43.51	2605	20230727	13.63	3585	-17.43	20240103	2850	3.86	20240206	5240	-43.51	20230308	2605	13.63	20230727	0.00	N	014100	500	59 억		64706	N	N	0	N	00	N
88	20240215	100249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	10	2	0.34	6201545	2080	8.25	2980	3005	2980	3870	2090	2980	2981.51	0.55	0	-62	3093	3036	2988	2931	2883	3012	2907	59	890	500	2020	5	1	11800000	353	-3.01	0.41	12	0.02	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	3585	-16.60	20240103	2850	4.91	20240206	5240	-42.94	20230308	2605	14.78	20230727	0.00	N	014100	500	59 억		64706	N	N	0	N	00	N
89	20240215	090246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	0	3	0.00	447000	150	0.59	2980	2980	2980	3870	2090	2980	2980.00	0.55	0	0	3093	3036	2988	2931	2883	3012	2907	59	890	500	2020	5	1	11800000	352	-3.00	0.41	12	0.00	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	3585	-16.88	20240103	2850	4.56	20240206	5240	-43.13	20230308	2605	14.40	20230727	0.00	N	014100	500	59 억		64706	N	N	0	N	00	N
90	20240214	160246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-40	5	-1.32	74965755	25123	126.78	2990	3045	2940	3925	2115	3020	2983.95	0.55	0	-68	3110	3065	3000	2955	2890	3087	2977	59	905	500	2050	5	1	11800000	352	-3.00	0.41	12	0.21	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	3585	-16.88	20240103	2850	4.56	20240206	5240	-43.13	20230308	2605	14.40	20230727	0.00	N	014100	500	59 억		64775	N	N	0	N	00	N
91	20240214	150247	57	100.00	KOSDAQ		화학	N	N	N	N		N	3000	-20	5	-0.66	70029655	23467	118.42	2990	3045	2940	3925	2115	3020	2984.18	0.55	0	1288	3110	3065	3000	2955	2890	3087	2977	59	905	500	2050	5	1	11800000	354	-3.02	0.41	12	0.20	-994.00	7250.00	5240	20230308	-42.75	2605	20230727	15.16	3585	-16.32	20240103	2850	5.26	20240206	5240	-42.75	20230308	2605	15.16	20230727	0.00	N	014100	500	59 억		64775	N	N	0	N	00	N
92	20240214	140246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2995	-25	5	-0.83	57900485	19413	97.97	2990	3045	2940	3925	2115	3020	2982.56	0.55	0	1204	3110	3065	3000	2955	2890	3087	2977	59	905	500	2050	5	1	11800000	353	-3.01	0.41	12	0.16	-994.00	7250.00	5240	20230308	-42.84	2605	20230727	14.97	3585	-16.46	20240103	2850	5.09	20240206	5240	-42.84	20230308	2605	14.97	20230727	0.00	N	014100	500	59 억		64775	N	N	0	N	00	N
93	20240214	130249	57	100.00	KOSDAQ		화학	N	N	N	N		N	2980	-40	5	-1.32	30001885	10096	50.95	2990	3010	2940	3925	2115	3020	2971.66	0.55	0	-446	3110	3065	3000	2955	2890	3087	2977	59	905	500	2050	5	1	11800000	352	-3.00	0.41	12	0.09	-994.00	7250.00	5240	20230308	-43.13	2605	20230727	14.40	3585	-16.88	20240103	2850	4.56	20240206	5240	-43.13	20230308	2605	14.40	20230727	0.00	N	014100	500	59 억		64775	N	N	0	N	00	N
94	20240214	120245	57	100.00	KOSDAQ		화학	N	N	N	N		N	3010	-10	5	-0.33	26842075	9039	45.61	2990	3010	2940	3925	2115	3020	2969.58	0.55	0	-221	3110	3065	3000	2955	2890	3087	2977	59	905	500	2050	5	1	11800000	355	-3.03	0.42	12	0.08	-994.00	7250.00	5240	20230308	-42.56	2605	20230727	15.55	3585	-16.04	20240103	2850	5.61	20240206	5240	-42.56	20230308	2605	15.55	20230727	0.00	N	014100	500	59 억		64775	N	N	0	N	00	N
95	20240214	110248	57	100.00	KOSDAQ		화학	N	N	N	N		N	2985	-35	5	-1.16	14755620	4978	25.12	2990	2990	2940	3925	2115	3020	2964.17	0.55	0	28	3110	3065	3000	2955	2890	3087	2977	59	905	500	2050	5	1	11800000	352	-3.00	0.41	12	0.04	-994.00	7250.00	5240	20230308	-43.03	2605	20230727	14.59	3585	-16.74	20240103	2850	4.74	20240206	5240	-43.03	20230308	2605	14.59	20230727	0.00	N	014100	500	59 억		64775	N	N	0	N	00	N
96	20240214	090243	57	100.00	KOSDAQ		화학	N	N	N	N		N	2990	-30	5	-0.99	1046500	350	1.77	2990	2990	2990	3925	2115	3020	2990.00	0.55	0	-9	3110	3065	3000	2955	2890	3087	2977	59	905	500	2050	5	1	11800000	353	-3.01	0.41	12	0.00	-994.00	7250.00	5240	20230308	-42.94	2605	20230727	14.78	3585	-16.60	20240103	2850	4.91	20240206	5240	-42.94	20230308	2605	14.78	20230727	0.00	N	014100	500	59 억		64775	N	N	0	N	00	N
97	20240213	160244	57	100.00	KOSDAQ		화학	N	N	N	N		N	3020	25	2	0.83	58841795	19815	307.50	2990	3045	2935	3890	2100	2995	2969.09	0.55	0	87	3091	3042	3001	2952	2911	3067	2977	59	895	500	2030	5	1	11800000	356	-3.04	0.42	12	0.17	-994.00	7250.00	5240	20230308	-42.37	2605	20230727	15.93	3585	-15.76	20240103	2850	5.96	20240206	5240	-42.37	20230308	2605	15.93	20230727	0.00	N	014100	500	59 억		64844	N	N	0	N	00	N
98	20240213	150240	57	100.00	KOSDAQ		화학	N	N	N	N		N	3005	10	2	0.33	56261435	18959	294.21	2990	3045	2935	3890	2100	2995	2967.09	0.55	0	133	3091	3042	3001	2952	2911	3067	2977	59	895	500	2030	5	1	11800000	355	-3.02	0.41	12	0.16	-994.00	7250.00	5240	20230308	-42.65	2605	20230727	15.36	3585	-16.18	20240103	2850	5.44	20240206	5240	-42.65	20230308	2605	15.36	20230727	0.00	N	014100	500	59 억		64844	N	N	0	N	00	N
99	20240213	140248	57	100.00	KOSDAQ		화학	N	N	N	N		N	3035	40	2	1.34	54160350	18261	283.38	2990	3045	2935	3890	2100	2995	2965.41	0.55	0	173	3091	3042	3001	2952	2911	3067	2977	59	895	500	2030	5	1	11800000	358	-3.05	0.42	12	0.15	-994.00	7250.00	5240	20230308	-42.08	2605	20230727	16.51	3585	-15.34	20240103	2850	6.49	20240206	5240	-42.08	20230308	2605	16.51	20230727	0.00	N	014100	500	59 억		64844	N	N	0	N	00	N
100	20240213	130245	57	100.00	KOSDAQ		화학	N	N	N	N		N	3040	45	2	1.50	53482755	18037	279.90	2990	3045	2935	3890	2100	2995	2964.66	0.55	0	51	3091	3042	3001	2952	2911	3067	2977	59	895	500	2030	5	1	11800000	359	-3.06	0.42	12	0.15	-994.00	7250.00	5240	20230308	-41.98	2605	20230727	16.70	3585	-15.20	20240103	2850	6.67	20240206	5240	-41.98	20230308	2605	16.70	20230727	0.00	N	014100	500	59 억		64844	N	N	0	N	00	N
101	20240213	120246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2955	-40	5	-1.34	39009460	13197	204.80	2990	2995	2935	3890	2100	2995	2955.02	0.55	0	366	3091	3042	3001	2952	2911	3067	2977	59	895	500	2030	5	1	11800000	349	-2.97	0.41	12	0.11	-994.00	7250.00	5240	20230308	-43.61	2605	20230727	13.44	3585	-17.57	20240103	2850	3.68	20240206	5240	-43.61	20230308	2605	13.44	20230727	0.00	N	014100	500	59 억		64844	N	N	0	N	00	N
102	20240213	110246	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-20	5	-0.67	28441085	9607	149.08	2990	2995	2940	3890	2100	2995	2959.33	0.55	0	356	3091	3042	3001	2952	2911	3067	2977	59	895	500	2030	5	1	11800000	351	-2.99	0.41	12	0.08	-994.00	7250.00	5240	20230308	-43.23	2605	20230727	14.20	3585	-17.02	20240103	2850	4.39	20240206	5240	-43.23	20230308	2605	14.20	20230727	0.00	N	014100	500	59 억		64844	N	N	0	N	00	N
103	20240213	100228	57	100.00	KOSDAQ		화학	N	N	N	N		N	2975	-20	5	-0.67	11592815	3897	60.47	2990	2995	2950	3890	2100	2995	2973.11	0.55	0	358	3091	3042	3001	2952	2911	3067	2977	59	895	500	2030	5	1	11800000	351	-2.99	0.41	12	0.03	-994.00	7250.00	5240	20230308	-43.23	2605	20230727	14.20	3585	-17.02	20240103	2850	4.39	20240206	5240	-43.23	20230308	2605	14.20	20230727	0.00	N	014100	500	59 억		64844	N	N	0	N	00	N