KissMeData/048830/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	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1797	33	2	1.87	108460939	61285	163.16	1764	1797	1754	2290	1235	1764	1769.77	36.54	0	-1949	1777	1770	1758	1751	1739	1774	1755	94	526	500	1230	1	1	18723923	336	22.75	0.77	12	0.33	79.00	2342.00	2220	20230620	-19.05	1660	20231017	8.25	1900	-5.42	20240112	1746	2.92	20240228	2220	-19.05	20230620	1660	8.25	20231017	0.18	N	048830	500	93 억		6841514	N	N	0	N	00	N
3	20240229	150507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1778	14	2	0.79	102911348	58189	154.92	1764	1785	1754	2290	1235	1764	1768.59	36.54	0	-1933	1777	1770	1758	1751	1739	1774	1755	94	526	500	1230	1	1	18723923	333	22.51	0.76	12	0.31	79.00	2342.00	2220	20230620	-19.91	1660	20231017	7.11	1900	-6.42	20240112	1746	1.83	20240228	2220	-19.91	20230620	1660	7.11	20231017	0.18	N	048830	500	93 억		6841514	N	N	0	N	00	N
4	20240229	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1775	11	2	0.62	96967898	54846	146.02	1764	1785	1754	2290	1235	1764	1768.03	36.54	0	-1940	1777	1770	1758	1751	1739	1774	1755	94	526	500	1230	1	1	18723923	332	22.47	0.76	12	0.29	79.00	2342.00	2220	20230620	-20.05	1660	20231017	6.93	1900	-6.58	20240112	1746	1.66	20240228	2220	-20.05	20230620	1660	6.93	20231017	0.18	N	048830	500	93 억		6841514	N	N	0	N	00	N
5	20240229	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1781	17	2	0.96	91135461	51560	137.27	1764	1785	1754	2290	1235	1764	1767.58	36.54	0	-1888	1777	1770	1758	1751	1739	1774	1755	94	526	500	1230	1	1	18723923	333	22.54	0.76	12	0.28	79.00	2342.00	2220	20230620	-19.77	1660	20231017	7.29	1900	-6.26	20240112	1746	2.00	20240228	2220	-19.77	20230620	1660	7.29	20231017	0.18	N	048830	500	93 억		6841514	N	N	0	N	00	N
6	20240229	120508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1775	11	2	0.62	76544934	43351	115.41	1764	1775	1754	2290	1235	1764	1765.71	36.54	0	-2026	1777	1770	1758	1751	1739	1774	1755	94	526	500	1230	1	1	18723923	332	22.47	0.76	12	0.23	79.00	2342.00	2220	20230620	-20.05	1660	20231017	6.93	1900	-6.58	20240112	1746	1.66	20240228	2220	-20.05	20230620	1660	6.93	20231017	0.18	N	048830	500	93 억		6841514	N	N	0	N	00	N
7	20240229	110508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1755	-9	5	-0.51	22166664	12586	33.51	1764	1765	1754	2290	1235	1764	1761.15	36.54	0	-1620	1777	1770	1758	1751	1739	1774	1755	94	526	500	1230	1	1	18723923	329	22.22	0.75	12	0.07	79.00	2342.00	2220	20230620	-20.95	1660	20231017	5.72	1900	-7.63	20240112	1746	0.52	20240228	2220	-20.95	20230620	1660	5.72	20231017	0.18	N	048830	500	93 억		6841514	N	N	0	N	00	N
8	20240229	100507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1757	-7	5	-0.40	17972505	10199	27.15	1764	1765	1754	2290	1235	1764	1762.13	36.54	0	-727	1777	1770	1758	1751	1739	1774	1755	94	526	500	1230	1	1	18723923	329	22.24	0.75	12	0.05	79.00	2342.00	2220	20230620	-20.86	1660	20231017	5.84	1900	-7.53	20240112	1746	0.63	20240228	2220	-20.86	20230620	1660	5.84	20231017	0.18	N	048830	500	93 억		6841514	N	N	0	N	00	N
9	20240229	090506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1759	-5	5	-0.28	12988063	7363	19.60	1764	1765	1759	2290	1235	1764	1763.96	36.54	0	-436	1777	1770	1758	1751	1739	1774	1755	94	526	500	1230	1	1	18723923	329	22.27	0.75	12	0.04	79.00	2342.00	2220	20230620	-20.77	1660	20231017	5.96	1900	-7.42	20240112	1746	0.74	20240228	2220	-20.77	20230620	1660	5.96	20231017	0.18	N	048830	500	93 억		6841514	N	N	0	N	00	N
10	20240228	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1764	13	2	0.74	65881701	37556	71.05	1756	1765	1746	2275	1226	1751	1754.29	36.53	0	734	1772	1761	1756	1745	1740	1759	1743	94	524	500	1220	1	1	18723923	330	22.33	0.75	12	0.20	79.00	2342.00	2220	20230620	-20.54	1660	20231017	6.27	1900	-7.16	20240112	1746	1.03	20240228	2220	-20.54	20230620	1660	6.27	20231017	0.19	N	048830	500	93 억		6840765	N	N	0	N	00	N
11	20240228	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1750	-1	5	-0.06	61894105	35278	66.74	1756	1765	1749	2275	1226	1751	1754.55	36.53	0	-405	1772	1761	1756	1745	1740	1759	1743	94	524	500	1220	1	1	18723923	328	22.15	0.75	12	0.19	79.00	2342.00	2220	20230620	-21.17	1660	20231017	5.42	1900	-7.89	20240112	1749	0.06	20240228	2220	-21.17	20230620	1660	5.42	20231017	0.19	N	048830	500	93 억		6840765	N	N	0	N	00	N
12	20240228	140507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1752	1	2	0.06	55915637	31866	60.28	1756	1765	1751	2275	1226	1751	1754.81	36.53	0	-347	1772	1761	1756	1745	1740	1759	1743	94	524	500	1220	1	1	18723923	328	22.18	0.75	12	0.17	79.00	2342.00	2220	20230620	-21.08	1660	20231017	5.54	1900	-7.79	20240112	1751	0.06	20240228	2220	-21.08	20230620	1660	5.54	20231017	0.19	N	048830	500	93 억		6840765	N	N	0	N	00	N
13	20240228	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1751	0	3	0.00	46579991	26544	50.21	1756	1765	1751	2275	1226	1751	1754.94	36.53	0	-346	1772	1761	1756	1745	1740	1759	1743	94	524	500	1220	1	1	18723923	328	22.16	0.75	12	0.14	79.00	2342.00	2220	20230620	-21.13	1660	20231017	5.48	1900	-7.84	20240112	1751	0.00	20240228	2220	-21.13	20230620	1660	5.48	20231017	0.19	N	048830	500	93 억		6840765	N	N	0	N	00	N
14	20240228	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1753	2	2	0.11	42199806	24044	45.49	1756	1765	1751	2275	1226	1751	1755.25	36.53	0	-346	1772	1761	1756	1745	1740	1759	1743	94	524	500	1220	1	1	18723923	328	22.19	0.75	12	0.13	79.00	2342.00	2220	20230620	-21.04	1660	20231017	5.60	1900	-7.74	20240112	1751	0.11	20240228	2220	-21.04	20230620	1660	5.60	20231017	0.19	N	048830	500	93 억		6840765	N	N	0	N	00	N
15	20240228	110446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1754	3	2	0.17	36617049	20860	39.46	1756	1765	1751	2275	1226	1751	1755.54	36.53	0	-331	1772	1761	1756	1745	1740	1759	1743	94	524	500	1220	1	1	18723923	328	22.20	0.75	12	0.11	79.00	2342.00	2220	20230620	-20.99	1660	20231017	5.66	1900	-7.68	20240112	1751	0.17	20240228	2220	-20.99	20230620	1660	5.66	20231017	0.19	N	048830	500	93 억		6840765	N	N	0	N	00	N
16	20240228	100506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1754	3	2	0.17	33882765	19301	36.51	1756	1765	1751	2275	1226	1751	1755.68	36.53	0	-428	1772	1761	1756	1745	1740	1759	1743	94	524	500	1220	1	1	18723923	328	22.20	0.75	12	0.10	79.00	2342.00	2220	20230620	-20.99	1660	20231017	5.66	1900	-7.68	20240112	1751	0.17	20240228	2220	-20.99	20230620	1660	5.66	20231017	0.19	N	048830	500	93 억		6840765	N	N	0	N	00	N
17	20240228	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1756	5	2	0.29	14623994	8330	15.76	1756	1760	1751	2275	1226	1751	1756.06	36.53	0	-269	1772	1761	1756	1745	1740	1759	1743	94	524	500	1220	1	1	18723923	329	22.23	0.75	12	0.04	79.00	2342.00	2220	20230620	-20.90	1660	20231017	5.78	1900	-7.58	20240112	1751	0.29	20240228	2220	-20.90	20230620	1660	5.78	20231017	0.19	N	048830	500	93 억		6840765	N	N	0	N	00	N
18	20240227	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1751	-18	5	-1.02	92865844	52861	142.72	1764	1767	1751	2295	1239	1769	1756.68	36.54	0	-531	1780	1774	1768	1762	1756	1777	1765	94	526	500	1230	1	1	18723923	328	22.16	0.75	12	0.28	79.00	2342.00	2220	20230620	-21.13	1660	20231017	5.48	1900	-7.84	20240112	1751	0.00	20240227	2220	-21.13	20230620	1660	5.48	20231017	0.19	N	048830	500	93 억		6841296	N	N	0	N	00	N
19	20240227	150508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1752	-17	5	-0.96	87768520	49951	134.86	1764	1767	1751	2295	1239	1769	1756.98	36.54	0	-437	1780	1774	1768	1762	1756	1777	1765	94	526	500	1230	1	1	18723923	328	22.18	0.75	12	0.27	79.00	2342.00	2220	20230620	-21.08	1660	20231017	5.54	1900	-7.79	20240112	1751	0.06	20240227	2220	-21.08	20230620	1660	5.54	20231017	0.19	N	048830	500	93 억		6841296	N	N	0	N	00	N
20	20240227	140506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1760	-9	5	-0.51	75857424	43155	116.51	1764	1767	1751	2295	1239	1769	1757.67	36.54	0	166	1780	1774	1768	1762	1756	1777	1765	94	526	500	1230	1	1	18723923	330	22.28	0.75	12	0.23	79.00	2342.00	2220	20230620	-20.72	1660	20231017	6.02	1900	-7.37	20240112	1751	0.51	20240227	2220	-20.72	20230620	1660	6.02	20231017	0.19	N	048830	500	93 억		6841296	N	N	0	N	00	N
21	20240227	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1766	-3	5	-0.17	73012863	41535	112.14	1764	1767	1751	2295	1239	1769	1757.74	36.54	0	532	1780	1774	1768	1762	1756	1777	1765	94	526	500	1230	1	1	18723923	331	22.35	0.75	12	0.22	79.00	2342.00	2220	20230620	-20.45	1660	20231017	6.39	1900	-7.05	20240112	1751	0.86	20240227	2220	-20.45	20230620	1660	6.39	20231017	0.19	N	048830	500	93 억		6841296	N	N	0	N	00	N
22	20240227	120509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1754	-15	5	-0.85	71542402	40697	109.88	1764	1767	1751	2295	1239	1769	1757.80	36.54	0	538	1780	1774	1768	1762	1756	1777	1765	94	526	500	1230	1	1	18723923	328	22.20	0.75	12	0.22	79.00	2342.00	2220	20230620	-20.99	1660	20231017	5.66	1900	-7.68	20240112	1751	0.17	20240227	2220	-20.99	20230620	1660	5.66	20231017	0.19	N	048830	500	93 억		6841296	N	N	0	N	00	N
23	20240227	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1760	-9	5	-0.51	54771514	31165	84.14	1764	1766	1751	2295	1239	1769	1757.29	36.54	0	691	1780	1774	1768	1762	1756	1777	1765	94	526	500	1230	1	1	18723923	330	22.28	0.75	12	0.17	79.00	2342.00	2220	20230620	-20.72	1660	20231017	6.02	1900	-7.37	20240112	1751	0.51	20240227	2220	-20.72	20230620	1660	6.02	20231017	0.19	N	048830	500	93 억		6841296	N	N	0	N	00	N
24	20240227	100504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1753	-16	5	-0.90	47019280	26749	72.22	1764	1765	1751	2295	1239	1769	1757.60	36.54	0	829	1780	1774	1768	1762	1756	1777	1765	94	526	500	1230	1	1	18723923	328	22.19	0.75	12	0.14	79.00	2342.00	2220	20230620	-21.04	1660	20231017	5.60	1900	-7.74	20240112	1751	0.11	20240227	2220	-21.04	20230620	1660	5.60	20231017	0.19	N	048830	500	93 억		6841296	N	N	0	N	00	N
25	20240227	090505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1760	-9	5	-0.51	10881521	6169	16.66	1764	1765	1760	2295	1239	1769	1763.49	36.54	0	-422	1780	1774	1768	1762	1756	1777	1765	94	526	500	1230	1	1	18723923	330	22.28	0.75	12	0.03	79.00	2342.00	2220	20230620	-20.72	1660	20231017	6.02	1900	-7.37	20240112	1755	0.28	20240222	2220	-20.72	20230620	1660	6.02	20231017	0.19	N	048830	500	93 억		6841296	N	N	0	N	00	N
26	20240226	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1769	3	2	0.17	65372935	37032	91.63	1766	1774	1762	2295	1237	1766	1765.30	36.53	0	-143	1788	1777	1769	1758	1750	1773	1754	94	529	500	1230	1	1	18723923	331	22.39	0.76	12	0.20	79.00	2342.00	2220	20230620	-20.32	1660	20231017	6.57	1900	-6.89	20240112	1755	0.80	20240222	2220	-20.32	20230620	1660	6.57	20231017	0.18	N	048830	500	93 억		6840711	N	N	0	N	00	N
27	20240226	150503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1770	4	2	0.23	58508903	33142	82.00	1766	1774	1762	2295	1237	1766	1765.39	36.53	0	-385	1788	1777	1769	1758	1750	1773	1754	94	529	500	1230	1	1	18723923	331	22.41	0.76	12	0.18	79.00	2342.00	2220	20230620	-20.27	1660	20231017	6.63	1900	-6.84	20240112	1755	0.85	20240222	2220	-20.27	20230620	1660	6.63	20231017	0.18	N	048830	500	93 억		6840711	N	N	0	N	00	N
28	20240226	140504	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	5	2	0.28	52566996	29783	73.69	1766	1774	1762	2295	1237	1766	1764.99	36.53	0	-385	1788	1777	1769	1758	1750	1773	1754	94	529	500	1230	1	1	18723923	332	22.42	0.76	12	0.16	79.00	2342.00	2220	20230620	-20.23	1660	20231017	6.69	1900	-6.79	20240112	1755	0.91	20240222	2220	-20.23	20230620	1660	6.69	20231017	0.18	N	048830	500	93 억		6840711	N	N	0	N	00	N
29	20240226	130502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1766	0	3	0.00	51222097	29022	71.81	1766	1769	1762	2295	1237	1766	1764.93	36.53	0	-385	1788	1777	1769	1758	1750	1773	1754	94	529	500	1230	1	1	18723923	331	22.35	0.75	12	0.15	79.00	2342.00	2220	20230620	-20.45	1660	20231017	6.39	1900	-7.05	20240112	1755	0.63	20240222	2220	-20.45	20230620	1660	6.39	20231017	0.18	N	048830	500	93 억		6840711	N	N	0	N	00	N
30	20240226	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1763	-3	5	-0.17	26620673	15078	37.31	1766	1769	1763	2295	1237	1766	1765.52	36.53	0	-348	1788	1777	1769	1758	1750	1773	1754	94	529	500	1230	1	1	18723923	330	22.32	0.75	12	0.08	79.00	2342.00	2220	20230620	-20.59	1660	20231017	6.20	1900	-7.21	20240112	1755	0.46	20240222	2220	-20.59	20230620	1660	6.20	20231017	0.18	N	048830	500	93 억		6840711	N	N	0	N	00	N
31	20240226	110500	57	100.00	KOSDAQ		화학	N	N	N	N		N	1764	-2	5	-0.11	24896446	14100	34.89	1766	1769	1763	2295	1237	1766	1765.70	36.53	0	-342	1788	1777	1769	1758	1750	1773	1754	94	529	500	1230	1	1	18723923	330	22.33	0.75	12	0.08	79.00	2342.00	2220	20230620	-20.54	1660	20231017	6.27	1900	-7.16	20240112	1755	0.51	20240222	2220	-20.54	20230620	1660	6.27	20231017	0.18	N	048830	500	93 억		6840711	N	N	0	N	00	N
32	20240226	100457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1765	-1	5	-0.06	22018683	12468	30.85	1766	1769	1765	2295	1237	1766	1766.02	36.53	0	-339	1788	1777	1769	1758	1750	1773	1754	94	529	500	1230	1	1	18723923	330	22.34	0.75	12	0.07	79.00	2342.00	2220	20230620	-20.50	1660	20231017	6.33	1900	-7.11	20240112	1755	0.57	20240222	2220	-20.50	20230620	1660	6.33	20231017	0.18	N	048830	500	93 억		6840711	N	N	0	N	00	N
33	20240226	090457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1765	-1	5	-0.06	6125670	3469	8.58	1766	1766	1765	2295	1237	1766	1765.81	36.53	0	-689	1788	1777	1769	1758	1750	1773	1754	94	529	500	1230	1	1	18723923	330	22.34	0.75	12	0.02	79.00	2342.00	2220	20230620	-20.50	1660	20231017	6.33	1900	-7.11	20240112	1755	0.57	20240222	2220	-20.50	20230620	1660	6.33	20231017	0.18	N	048830	500	93 억		6840711	N	N	0	N	00	N
34	20240223	160459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1766	-12	5	-0.67	71616908	40405	84.06	1778	1780	1761	2310	1245	1778	1772.42	36.54	0	-209	1794	1785	1770	1761	1746	1790	1766	94	532	500	1240	1	1	18723923	331	22.35	0.75	12	0.22	79.00	2342.00	2220	20230620	-20.45	1660	20231017	6.39	1900	-7.05	20240112	1755	0.63	20240222	2220	-20.45	20230620	1660	6.39	20231017	0.19	N	048830	500	93 억		6841490	N	N	0	N	00	N
35	20240223	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1777	-1	5	-0.06	70970505	40039	83.30	1778	1780	1761	2310	1245	1778	1772.48	36.54	0	-106	1794	1785	1770	1761	1746	1790	1766	94	532	500	1240	1	1	18723923	333	22.49	0.76	12	0.21	79.00	2342.00	2220	20230620	-19.95	1660	20231017	7.05	1900	-6.47	20240112	1755	1.25	20240222	2220	-19.95	20230620	1660	7.05	20231017	0.19	N	048830	500	93 억		6841490	N	N	0	N	00	N
36	20240223	140457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1777	-1	5	-0.06	52499191	29591	61.56	1778	1780	1769	2310	1245	1778	1774.10	36.54	0	320	1794	1785	1770	1761	1746	1790	1766	94	532	500	1240	1	1	18723923	333	22.49	0.76	12	0.16	79.00	2342.00	2220	20230620	-19.95	1660	20231017	7.05	1900	-6.47	20240112	1755	1.25	20240222	2220	-19.95	20230620	1660	7.05	20231017	0.19	N	048830	500	93 억		6841490	N	N	0	N	00	N
37	20240223	130456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1774	-4	5	-0.22	50112717	28243	58.76	1778	1780	1770	2310	1245	1778	1774.28	36.54	0	286	1794	1785	1770	1761	1746	1790	1766	94	532	500	1240	1	1	18723923	332	22.46	0.76	12	0.15	79.00	2342.00	2220	20230620	-20.09	1660	20231017	6.87	1900	-6.63	20240112	1755	1.08	20240222	2220	-20.09	20230620	1660	6.87	20231017	0.19	N	048830	500	93 억		6841490	N	N	0	N	00	N
38	20240223	120455	57	100.00	KOSDAQ		화학	N	N	N	N		N	1774	-4	5	-0.22	44946828	25331	52.70	1778	1780	1770	2310	1245	1778	1774.32	36.54	0	303	1794	1785	1770	1761	1746	1790	1766	94	532	500	1240	1	1	18723923	332	22.46	0.76	12	0.14	79.00	2342.00	2220	20230620	-20.09	1660	20231017	6.87	1900	-6.63	20240112	1755	1.08	20240222	2220	-20.09	20230620	1660	6.87	20231017	0.19	N	048830	500	93 억		6841490	N	N	0	N	00	N
39	20240223	110453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1777	-1	5	-0.06	38427735	21648	45.04	1778	1780	1770	2310	1245	1778	1775.06	36.54	0	308	1794	1785	1770	1761	1746	1790	1766	94	532	500	1240	1	1	18723923	333	22.49	0.76	12	0.12	79.00	2342.00	2220	20230620	-19.95	1660	20231017	7.05	1900	-6.47	20240112	1755	1.25	20240222	2220	-19.95	20230620	1660	7.05	20231017	0.19	N	048830	500	93 억		6841490	N	N	0	N	00	N
40	20240223	100451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1779	1	2	0.06	16348360	9203	19.15	1778	1780	1771	2310	1245	1778	1776.34	36.54	0	396	1794	1785	1770	1761	1746	1790	1766	94	532	500	1240	1	1	18723923	333	22.52	0.76	12	0.05	79.00	2342.00	2220	20230620	-19.86	1660	20231017	7.17	1900	-6.37	20240112	1755	1.37	20240222	2220	-19.86	20230620	1660	7.17	20231017	0.19	N	048830	500	93 억		6841490	N	N	0	N	00	N
41	20240223	090454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	2	2	0.11	9194570	5171	10.76	1778	1780	1778	2310	1245	1778	1778.11	36.54	0	461	1794	1785	1770	1761	1746	1790	1766	94	532	500	1240	1	1	18723923	333	22.53	0.76	12	0.03	79.00	2342.00	2220	20230620	-19.82	1660	20231017	7.23	1900	-6.32	20240112	1755	1.42	20240222	2220	-19.82	20230620	1660	7.23	20231017	0.19	N	048830	500	93 억		6841490	N	N	0	N	00	N
42	20240222	160447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1778	7	2	0.40	85239446	48066	180.54	1769	1779	1755	2300	1240	1771	1773.36	36.54	0	229	1778	1774	1767	1763	1756	1776	1765	94	529	500	1230	1	1	18723923	333	22.51	0.76	12	0.26	79.00	2342.00	2220	20230620	-19.91	1660	20231017	7.11	1900	-6.42	20240112	1755	1.31	20240222	2220	-19.91	20230620	1660	7.11	20231017	0.18	N	048830	500	93 억		6841790	N	N	0	N	00	N
43	20240222	150456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	0	3	0.00	75995909	42862	160.99	1769	1779	1755	2300	1240	1771	1773.04	36.54	0	511	1778	1774	1767	1763	1756	1776	1765	94	529	500	1230	1	1	18723923	332	22.42	0.76	12	0.23	79.00	2342.00	2220	20230620	-20.23	1660	20231017	6.69	1900	-6.79	20240112	1755	0.91	20240222	2220	-20.23	20230620	1660	6.69	20231017	0.18	N	048830	500	93 억		6841790	N	N	0	N	00	N
44	20240222	140453	57	100.00	KOSDAQ		화학	N	N	N	N		N	1777	6	2	0.34	67469649	38050	142.92	1769	1779	1755	2300	1240	1771	1773.19	36.54	0	512	1778	1774	1767	1763	1756	1776	1765	94	529	500	1230	1	1	18723923	333	22.49	0.76	12	0.20	79.00	2342.00	2220	20230620	-19.95	1660	20231017	7.05	1900	-6.47	20240112	1755	1.25	20240222	2220	-19.95	20230620	1660	7.05	20231017	0.18	N	048830	500	93 억		6841790	N	N	0	N	00	N
45	20240222	130445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	0	3	0.00	25362526	14360	53.94	1769	1773	1755	2300	1240	1771	1766.18	36.54	0	466	1778	1774	1767	1763	1756	1776	1765	94	529	500	1230	1	1	18723923	332	22.42	0.76	12	0.08	79.00	2342.00	2220	20230620	-20.23	1660	20231017	6.69	1900	-6.79	20240112	1755	0.91	20240222	2220	-20.23	20230620	1660	6.69	20231017	0.18	N	048830	500	93 억		6841790	N	N	0	N	00	N
46	20240222	120451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1766	-5	5	-0.28	14672188	8323	31.26	1769	1771	1755	2300	1240	1771	1762.81	36.54	0	469	1778	1774	1767	1763	1756	1776	1765	94	529	500	1230	1	1	18723923	331	22.35	0.75	12	0.04	79.00	2342.00	2220	20230620	-20.45	1660	20231017	6.39	1900	-7.05	20240112	1755	0.63	20240222	2220	-20.45	20230620	1660	6.39	20231017	0.18	N	048830	500	93 억		6841790	N	N	0	N	00	N
47	20240222	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1767	-4	5	-0.23	13567590	7697	28.91	1769	1771	1755	2300	1240	1771	1762.67	36.54	0	470	1778	1774	1767	1763	1756	1776	1765	94	529	500	1230	1	1	18723923	331	22.37	0.75	12	0.04	79.00	2342.00	2220	20230620	-20.41	1660	20231017	6.45	1900	-7.00	20240112	1755	0.68	20240222	2220	-20.41	20230620	1660	6.45	20231017	0.18	N	048830	500	93 억		6841790	N	N	0	N	00	N
48	20240222	100445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1768	-3	5	-0.17	10206227	5795	21.77	1769	1769	1755	2300	1240	1771	1761.15	36.54	0	502	1778	1774	1767	1763	1756	1776	1765	94	529	500	1230	1	1	18723923	331	22.38	0.75	12	0.03	79.00	2342.00	2220	20230620	-20.36	1660	20231017	6.51	1900	-6.95	20240112	1755	0.74	20240222	2220	-20.36	20230620	1660	6.51	20231017	0.18	N	048830	500	93 억		6841790	N	N	0	N	00	N
49	20240222	090452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1769	-2	5	-0.11	2101648	1188	4.46	1769	1769	1769	2300	1240	1771	1769.00	36.54	0	3	1778	1774	1767	1763	1756	1776	1765	94	529	500	1230	1	1	18723923	331	22.39	0.76	12	0.01	79.00	2342.00	2220	20230620	-20.32	1660	20231017	6.57	1900	-6.89	20240112	1760	0.51	20240131	2220	-20.32	20230620	1660	6.57	20231017	0.18	N	048830	500	93 억		6841790	N	N	0	N	00	N
50	20240221	160449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	0	3	0.00	46997743	26589	83.91	1771	1771	1760	2300	1240	1771	1767.54	36.54	0	2070	1779	1774	1768	1763	1757	1772	1761	94	529	500	1230	1	1	18723923	332	22.42	0.76	12	0.14	79.00	2342.00	2220	20230620	-20.23	1660	20231017	6.69	1900	-6.79	20240112	1760	0.62	20240221	2220	-20.23	20230620	1660	6.69	20231017	0.18	N	048830	500	93 억		6841616	N	N	0	N	00	N
51	20240221	150444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1768	-3	5	-0.17	46661496	26399	83.31	1771	1771	1760	2300	1240	1771	1767.52	36.54	0	2216	1779	1774	1768	1763	1757	1772	1761	94	529	500	1230	1	1	18723923	331	22.38	0.75	12	0.14	79.00	2342.00	2220	20230620	-20.36	1660	20231017	6.51	1900	-6.95	20240112	1760	0.45	20240221	2220	-20.36	20230620	1660	6.51	20231017	0.18	N	048830	500	93 억		6841616	N	N	0	N	00	N
52	20240221	140446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	0	3	0.00	33797150	19124	60.35	1771	1771	1760	2300	1240	1771	1767.23	36.54	0	2235	1779	1774	1768	1763	1757	1772	1761	94	529	500	1230	1	1	18723923	332	22.42	0.76	12	0.10	79.00	2342.00	2220	20230620	-20.23	1660	20231017	6.69	1900	-6.79	20240112	1760	0.62	20240221	2220	-20.23	20230620	1660	6.69	20231017	0.18	N	048830	500	93 억		6841616	N	N	0	N	00	N
53	20240221	130447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1767	-4	5	-0.23	24380077	13794	43.53	1771	1771	1760	2300	1240	1771	1767.39	36.54	0	2255	1779	1774	1768	1763	1757	1772	1761	94	529	500	1230	1	1	18723923	331	22.37	0.75	12	0.07	79.00	2342.00	2220	20230620	-20.41	1660	20231017	6.45	1900	-7.00	20240112	1760	0.40	20240221	2220	-20.41	20230620	1660	6.45	20231017	0.18	N	048830	500	93 억		6841616	N	N	0	N	00	N
54	20240221	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1768	-3	5	-0.17	20754230	11743	37.06	1771	1771	1760	2300	1240	1771	1767.31	36.54	0	2797	1779	1774	1768	1763	1757	1772	1761	94	529	500	1230	1	1	18723923	331	22.38	0.75	12	0.06	79.00	2342.00	2220	20230620	-20.36	1660	20231017	6.51	1900	-6.95	20240112	1760	0.45	20240221	2220	-20.36	20230620	1660	6.51	20231017	0.18	N	048830	500	93 억		6841616	N	N	0	N	00	N
55	20240221	110449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	0	3	0.00	16367686	9262	29.23	1771	1771	1760	2300	1240	1771	1767.11	36.54	0	385	1779	1774	1768	1763	1757	1772	1761	94	529	500	1230	1	1	18723923	332	22.42	0.76	12	0.05	79.00	2342.00	2220	20230620	-20.23	1660	20231017	6.69	1900	-6.79	20240112	1760	0.62	20240221	2220	-20.23	20230620	1660	6.69	20231017	0.18	N	048830	500	93 억		6841616	N	N	0	N	00	N
56	20240221	100444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1767	-4	5	-0.23	9778091	5532	17.46	1771	1771	1760	2300	1240	1771	1767.43	36.54	0	93	1779	1774	1768	1763	1757	1772	1761	94	529	500	1230	1	1	18723923	331	22.37	0.75	12	0.03	79.00	2342.00	2220	20230620	-20.41	1660	20231017	6.45	1900	-7.00	20240112	1760	0.40	20240221	2220	-20.41	20230620	1660	6.45	20231017	0.18	N	048830	500	93 억		6841616	N	N	0	N	00	N
57	20240221	090444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1761	-10	5	-0.56	7731334	4371	13.79	1771	1771	1760	2300	1240	1771	1768.68	36.54	0	84	1779	1774	1768	1763	1757	1772	1761	94	529	500	1230	1	1	18723923	330	22.29	0.75	12	0.02	79.00	2342.00	2220	20230620	-20.68	1660	20231017	6.08	1900	-7.32	20240112	1760	0.06	20240221	2220	-20.68	20230620	1660	6.08	20231017	0.18	N	048830	500	93 억		6841616	N	N	0	N	00	N
58	20240220	160439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	-3	5	-0.17	56006250	31687	145.48	1773	1773	1762	2305	1242	1774	1767.48	36.54	0	-123	1779	1776	1771	1768	1763	1778	1770	94	531	500	1240	1	1	18723923	332	22.42	0.76	12	0.17	79.00	2342.00	2220	20230620	-20.23	1660	20231017	6.69	1900	-6.79	20240112	1760	0.62	20240131	2220	-20.23	20230620	1660	6.69	20231017	0.18	N	048830	500	93 억		6841676	N	N	0	N	00	N
59	20240220	150442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1765	-9	5	-0.51	52902345	29928	137.40	1773	1773	1762	2305	1242	1774	1767.65	36.54	0	-92	1779	1776	1771	1768	1763	1778	1770	94	531	500	1240	1	1	18723923	330	22.34	0.75	12	0.16	79.00	2342.00	2220	20230620	-20.50	1660	20231017	6.33	1900	-7.11	20240112	1760	0.28	20240131	2220	-20.50	20230620	1660	6.33	20231017	0.18	N	048830	500	93 억		6841676	N	N	0	N	00	N
60	20240220	140443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1762	-12	5	-0.68	48499229	27433	125.95	1773	1773	1762	2305	1242	1774	1767.92	36.54	0	-54	1779	1776	1771	1768	1763	1778	1770	94	531	500	1240	1	1	18723923	330	22.30	0.75	12	0.15	79.00	2342.00	2220	20230620	-20.63	1660	20231017	6.14	1900	-7.26	20240112	1760	0.11	20240131	2220	-20.63	20230620	1660	6.14	20231017	0.18	N	048830	500	93 억		6841676	N	N	0	N	00	N
61	20240220	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1765	-9	5	-0.51	42610165	24093	110.61	1773	1773	1765	2305	1242	1774	1768.57	36.54	0	-54	1779	1776	1771	1768	1763	1778	1770	94	531	500	1240	1	1	18723923	330	22.34	0.75	12	0.13	79.00	2342.00	2220	20230620	-20.50	1660	20231017	6.33	1900	-7.11	20240112	1760	0.28	20240131	2220	-20.50	20230620	1660	6.33	20231017	0.18	N	048830	500	93 억		6841676	N	N	0	N	00	N
62	20240220	120440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1770	-4	5	-0.23	36445565	20606	94.61	1773	1773	1765	2305	1242	1774	1768.69	36.54	0	-54	1779	1776	1771	1768	1763	1778	1770	94	531	500	1240	1	1	18723923	331	22.41	0.76	12	0.11	79.00	2342.00	2220	20230620	-20.27	1660	20231017	6.63	1900	-6.84	20240112	1760	0.57	20240131	2220	-20.27	20230620	1660	6.63	20231017	0.18	N	048830	500	93 억		6841676	N	N	0	N	00	N
63	20240220	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1766	-8	5	-0.45	30029384	16977	77.94	1773	1773	1766	2305	1242	1774	1768.83	36.54	0	51	1779	1776	1771	1768	1763	1778	1770	94	531	500	1240	1	1	18723923	331	22.35	0.75	12	0.09	79.00	2342.00	2220	20230620	-20.45	1660	20231017	6.39	1900	-7.05	20240112	1760	0.34	20240131	2220	-20.45	20230620	1660	6.39	20231017	0.18	N	048830	500	93 억		6841676	N	N	0	N	00	N
64	20240220	100432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	-3	5	-0.17	20893130	11808	54.21	1773	1773	1766	2305	1242	1774	1769.40	36.54	0	76	1779	1776	1771	1768	1763	1778	1770	94	531	500	1240	1	1	18723923	332	22.42	0.76	12	0.06	79.00	2342.00	2220	20230620	-20.23	1660	20231017	6.69	1900	-6.79	20240112	1760	0.62	20240131	2220	-20.23	20230620	1660	6.69	20231017	0.18	N	048830	500	93 억		6841676	N	N	0	N	00	N
65	20240220	090442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1768	-6	5	-0.34	4512176	2545	11.68	1773	1773	1766	2305	1242	1774	1772.96	36.54	0	3	1779	1776	1771	1768	1763	1778	1770	94	531	500	1240	1	1	18723923	331	22.38	0.75	12	0.01	79.00	2342.00	2220	20230620	-20.36	1660	20231017	6.51	1900	-6.95	20240112	1760	0.45	20240131	2220	-20.36	20230620	1660	6.51	20231017	0.18	N	048830	500	93 억		6841676	N	N	0	N	00	N
66	20240219	160443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1774	2	2	0.11	38581972	21781	85.66	1772	1774	1766	2300	1241	1772	1771.34	36.54	0	-195	1786	1778	1774	1766	1762	1777	1765	94	528	500	1240	1	1	18723923	332	22.46	0.76	12	0.12	79.00	2342.00	2220	20230620	-20.09	1660	20231017	6.87	1900	-6.63	20240112	1760	0.80	20240131	2220	-20.09	20230620	1660	6.87	20231017	0.19	N	048830	500	93 억		6841558	N	N	0	N	00	N
67	20240219	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1772	0	3	0.00	35539574	20066	78.92	1772	1774	1766	2300	1241	1772	1771.11	36.54	0	49	1786	1778	1774	1766	1762	1777	1765	94	528	500	1240	1	1	18723923	332	22.43	0.76	12	0.11	79.00	2342.00	2220	20230620	-20.18	1660	20231017	6.75	1900	-6.74	20240112	1760	0.68	20240131	2220	-20.18	20230620	1660	6.75	20231017	0.19	N	048830	500	93 억		6841558	N	N	0	N	00	N
68	20240219	140445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1772	0	3	0.00	32720330	18475	72.66	1772	1774	1766	2300	1241	1772	1771.03	36.54	0	55	1786	1778	1774	1766	1762	1777	1765	94	528	500	1240	1	1	18723923	332	22.43	0.76	12	0.10	79.00	2342.00	2220	20230620	-20.18	1660	20231017	6.75	1900	-6.74	20240112	1760	0.68	20240131	2220	-20.18	20230620	1660	6.75	20231017	0.19	N	048830	500	93 억		6841558	N	N	0	N	00	N
69	20240219	130444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1774	2	2	0.11	29939935	16907	66.49	1772	1774	1766	2300	1241	1772	1770.82	36.54	0	55	1786	1778	1774	1766	1762	1777	1765	94	528	500	1240	1	1	18723923	332	22.46	0.76	12	0.09	79.00	2342.00	2220	20230620	-20.09	1660	20231017	6.87	1900	-6.63	20240112	1760	0.80	20240131	2220	-20.09	20230620	1660	6.87	20231017	0.19	N	048830	500	93 억		6841558	N	N	0	N	00	N
70	20240219	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1773	1	2	0.06	27184589	15353	60.38	1772	1773	1766	2300	1241	1772	1770.58	36.54	0	99	1786	1778	1774	1766	1762	1777	1765	94	528	500	1240	1	1	18723923	332	22.44	0.76	12	0.08	79.00	2342.00	2220	20230620	-20.14	1660	20231017	6.81	1900	-6.68	20240112	1760	0.74	20240131	2220	-20.14	20230620	1660	6.81	20231017	0.19	N	048830	500	93 억		6841558	N	N	0	N	00	N
71	20240219	110443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1772	0	3	0.00	23775566	13429	52.81	1772	1772	1766	2300	1241	1772	1770.39	36.54	0	143	1786	1778	1774	1766	1762	1777	1765	94	528	500	1240	1	1	18723923	332	22.43	0.76	12	0.07	79.00	2342.00	2220	20230620	-20.18	1660	20231017	6.75	1900	-6.74	20240112	1760	0.68	20240131	2220	-20.18	20230620	1660	6.75	20231017	0.19	N	048830	500	93 억		6841558	N	N	0	N	00	N
72	20240219	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	-1	5	-0.06	14428477	8149	32.05	1772	1772	1768	2300	1241	1772	1770.47	36.54	0	143	1786	1778	1774	1766	1762	1777	1765	94	528	500	1240	1	1	18723923	332	22.42	0.76	12	0.04	79.00	2342.00	2220	20230620	-20.23	1660	20231017	6.69	1900	-6.79	20240112	1760	0.62	20240131	2220	-20.23	20230620	1660	6.69	20231017	0.19	N	048830	500	93 억		6841558	N	N	0	N	00	N
73	20240219	090441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1768	-4	5	-0.23	9236892	5215	20.51	1772	1772	1768	2300	1241	1772	1771.11	36.54	0	143	1786	1778	1774	1766	1762	1777	1765	94	528	500	1240	1	1	18723923	331	22.38	0.75	12	0.03	79.00	2342.00	2220	20230620	-20.36	1660	20231017	6.51	1900	-6.95	20240112	1760	0.45	20240131	2220	-20.36	20230620	1660	6.51	20231017	0.19	N	048830	500	93 억		6841558	N	N	0	N	00	N
74	20240216	160438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1772	-3	5	-0.17	45100069	25425	91.90	1775	1782	1770	2305	1243	1775	1773.84	36.54	0	-272	1785	1779	1776	1770	1767	1779	1770	94	530	500	1240	1	1	18723923	332	22.43	0.76	12	0.14	79.00	2342.00	2220	20230620	-20.18	1660	20231017	6.75	1900	-6.74	20240112	1760	0.68	20240131	2220	-20.18	20230620	1660	6.75	20231017	0.20	N	048830	500	93 억		6841653	N	N	0	N	00	N
75	20240216	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1772	-3	5	-0.17	40748037	22969	83.02	1775	1782	1770	2305	1243	1775	1774.04	36.54	0	-40	1785	1779	1776	1770	1767	1779	1770	94	530	500	1240	1	1	18723923	332	22.43	0.76	12	0.12	79.00	2342.00	2220	20230620	-20.18	1660	20231017	6.75	1900	-6.74	20240112	1760	0.68	20240131	2220	-20.18	20230620	1660	6.75	20231017	0.20	N	048830	500	93 억		6841653	N	N	0	N	00	N
76	20240216	140443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	-4	5	-0.23	36469008	20554	74.29	1775	1782	1770	2305	1243	1775	1774.30	36.54	0	-40	1785	1779	1776	1770	1767	1779	1770	94	530	500	1240	1	1	18723923	332	22.42	0.76	12	0.11	79.00	2342.00	2220	20230620	-20.23	1660	20231017	6.69	1900	-6.79	20240112	1760	0.62	20240131	2220	-20.23	20230620	1660	6.69	20231017	0.20	N	048830	500	93 억		6841653	N	N	0	N	00	N
77	20240216	130438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1772	-3	5	-0.17	34542163	19466	70.36	1775	1782	1771	2305	1243	1775	1774.48	36.54	0	-24	1785	1779	1776	1770	1767	1779	1770	94	530	500	1240	1	1	18723923	332	22.43	0.76	12	0.10	79.00	2342.00	2220	20230620	-20.18	1660	20231017	6.75	1900	-6.74	20240112	1760	0.68	20240131	2220	-20.18	20230620	1660	6.75	20231017	0.20	N	048830	500	93 억		6841653	N	N	0	N	00	N
78	20240216	120441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1772	-3	5	-0.17	33194119	18705	67.61	1775	1782	1771	2305	1243	1775	1774.61	36.54	0	-16	1785	1779	1776	1770	1767	1779	1770	94	530	500	1240	1	1	18723923	332	22.43	0.76	12	0.10	79.00	2342.00	2220	20230620	-20.18	1660	20231017	6.75	1900	-6.74	20240112	1760	0.68	20240131	2220	-20.18	20230620	1660	6.75	20231017	0.20	N	048830	500	93 억		6841653	N	N	0	N	00	N
79	20240216	110441	57	100.00	KOSDAQ		화학	N	N	N	N		N	1776	1	2	0.06	30560797	17219	62.24	1775	1782	1771	2305	1243	1775	1774.83	36.54	0	-15	1785	1779	1776	1770	1767	1779	1770	94	530	500	1240	1	1	18723923	333	22.48	0.76	12	0.09	79.00	2342.00	2220	20230620	-20.00	1660	20231017	6.99	1900	-6.53	20240112	1760	0.91	20240131	2220	-20.00	20230620	1660	6.99	20231017	0.20	N	048830	500	93 억		6841653	N	N	0	N	00	N
80	20240216	100438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1778	3	2	0.17	23836341	13425	48.52	1775	1782	1775	2305	1243	1775	1775.52	36.54	0	-15	1785	1779	1776	1770	1767	1779	1770	94	530	500	1240	1	1	18723923	333	22.51	0.76	12	0.07	79.00	2342.00	2220	20230620	-19.91	1660	20231017	7.11	1900	-6.42	20240112	1760	1.02	20240131	2220	-19.91	20230620	1660	7.11	20231017	0.20	N	048830	500	93 억		6841653	N	N	0	N	00	N
81	20240216	090434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1775	0	3	0.00	6997120	3942	14.25	1775	1776	1775	2305	1243	1775	1775.02	36.54	0	-13	1785	1779	1776	1770	1767	1779	1770	94	530	500	1240	1	1	18723923	332	22.47	0.76	12	0.02	79.00	2342.00	2220	20230620	-20.05	1660	20231017	6.93	1900	-6.58	20240112	1760	0.85	20240131	2220	-20.05	20230620	1660	6.93	20231017	0.20	N	048830	500	93 억		6841653	N	N	0	N	00	N
82	20240215	160437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1775	0	3	0.00	49117065	27667	152.52	1775	1782	1773	2305	1243	1775	1775.30	36.54	0	-54	1788	1781	1776	1769	1764	1785	1773	94	530	500	1240	1	1	18723923	332	22.47	0.76	12	0.15	79.00	2342.00	2220	20230620	-20.05	1660	20231017	6.93	1900	-6.58	20240112	1760	0.85	20240131	2220	-20.05	20230620	1660	6.93	20231017	0.20	N	048830	500	93 억		6841579	N	N	0	N	00	N
83	20240215	150440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1774	-1	5	-0.06	44858510	25268	139.29	1775	1782	1773	2305	1243	1775	1775.32	36.54	0	-10	1788	1781	1776	1769	1764	1785	1773	94	530	500	1240	1	1	18723923	332	22.46	0.76	12	0.13	79.00	2342.00	2220	20230620	-20.09	1660	20231017	6.87	1900	-6.63	20240112	1760	0.80	20240131	2220	-20.09	20230620	1660	6.87	20231017	0.20	N	048830	500	93 억		6841579	N	N	0	N	00	N
84	20240215	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1774	-1	5	-0.06	42531928	23957	132.07	1775	1782	1773	2305	1243	1775	1775.35	36.54	0	124	1788	1781	1776	1769	1764	1785	1773	94	530	500	1240	1	1	18723923	332	22.46	0.76	12	0.13	79.00	2342.00	2220	20230620	-20.09	1660	20231017	6.87	1900	-6.63	20240112	1760	0.80	20240131	2220	-20.09	20230620	1660	6.87	20231017	0.20	N	048830	500	93 억		6841579	N	N	0	N	00	N
85	20240215	130434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1775	0	3	0.00	39256920	22112	121.90	1775	1782	1773	2305	1243	1775	1775.38	36.54	0	124	1788	1781	1776	1769	1764	1785	1773	94	530	500	1240	1	1	18723923	332	22.47	0.76	12	0.12	79.00	2342.00	2220	20230620	-20.05	1660	20231017	6.93	1900	-6.58	20240112	1760	0.85	20240131	2220	-20.05	20230620	1660	6.93	20231017	0.20	N	048830	500	93 억		6841579	N	N	0	N	00	N
86	20240215	120437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	5	2	0.28	33937196	19118	105.39	1775	1782	1773	2305	1243	1775	1775.15	36.54	0	42	1788	1781	1776	1769	1764	1785	1773	94	530	500	1240	1	1	18723923	333	22.53	0.76	12	0.10	79.00	2342.00	2220	20230620	-19.82	1660	20231017	7.23	1900	-6.32	20240112	1760	1.14	20240131	2220	-19.82	20230620	1660	7.23	20231017	0.20	N	048830	500	93 억		6841579	N	N	0	N	00	N
87	20240215	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1773	-2	5	-0.11	18949919	10677	58.86	1775	1782	1773	2305	1243	1775	1774.83	36.54	0	42	1788	1781	1776	1769	1764	1785	1773	94	530	500	1240	1	1	18723923	332	22.44	0.76	12	0.06	79.00	2342.00	2220	20230620	-20.14	1660	20231017	6.81	1900	-6.68	20240112	1760	0.74	20240131	2220	-20.14	20230620	1660	6.81	20231017	0.20	N	048830	500	93 억		6841579	N	N	0	N	00	N
88	20240215	100433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1776	1	2	0.06	12493284	7038	38.80	1775	1782	1774	2305	1243	1775	1775.13	36.54	0	42	1788	1781	1776	1769	1764	1785	1773	94	530	500	1240	1	1	18723923	333	22.48	0.76	12	0.04	79.00	2342.00	2220	20230620	-20.00	1660	20231017	6.99	1900	-6.53	20240112	1760	0.91	20240131	2220	-20.00	20230620	1660	6.99	20231017	0.20	N	048830	500	93 억		6841579	N	N	0	N	00	N
89	20240215	090433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1776	1	2	0.06	1462607	824	4.54	1775	1776	1775	2305	1243	1775	1775.02	36.54	0	21	1788	1781	1776	1769	1764	1785	1773	94	530	500	1240	1	1	18723923	333	22.48	0.76	12	0.00	79.00	2342.00	2220	20230620	-20.00	1660	20231017	6.99	1900	-6.53	20240112	1760	0.91	20240131	2220	-20.00	20230620	1660	6.99	20231017	0.20	N	048830	500	93 억		6841579	N	N	0	N	00	N
90	20240214	160431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1775	4	2	0.23	32219746	18140	65.55	1771	1783	1771	2300	1240	1771	1776.19	36.54	0	-635	1790	1780	1773	1763	1756	1785	1768	94	529	500	1230	1	1	18723923	332	22.47	0.76	12	0.10	79.00	2342.00	2220	20230620	-20.05	1660	20231017	6.93	1900	-6.58	20240112	1760	0.85	20240131	2220	-20.05	20230620	1660	6.93	20231017	0.19	N	048830	500	93 억		6841947	N	N	0	N	00	N
91	20240214	150433	57	100.00	KOSDAQ		화학	N	N	N	N		N	1778	7	2	0.40	29793739	16775	60.62	1771	1783	1771	2300	1240	1771	1776.10	36.54	0	-574	1790	1780	1773	1763	1756	1785	1768	94	529	500	1230	1	1	18723923	333	22.51	0.76	12	0.09	79.00	2342.00	2220	20230620	-19.91	1660	20231017	7.11	1900	-6.42	20240112	1760	1.02	20240131	2220	-19.91	20230620	1660	7.11	20231017	0.19	N	048830	500	93 억		6841947	N	N	0	N	00	N
92	20240214	140430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	9	2	0.51	28272293	15919	57.53	1771	1783	1771	2300	1240	1771	1776.03	36.54	0	-560	1790	1780	1773	1763	1756	1785	1768	94	529	500	1230	1	1	18723923	333	22.53	0.76	12	0.09	79.00	2342.00	2220	20230620	-19.82	1660	20231017	7.23	1900	-6.32	20240112	1760	1.14	20240131	2220	-19.82	20230620	1660	7.23	20231017	0.19	N	048830	500	93 억		6841947	N	N	0	N	00	N
93	20240214	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1782	11	2	0.62	27161859	15294	55.27	1771	1783	1771	2300	1240	1771	1776.00	36.54	0	-560	1790	1780	1773	1763	1756	1785	1768	94	529	500	1230	1	1	18723923	334	22.56	0.76	12	0.08	79.00	2342.00	2220	20230620	-19.73	1660	20231017	7.35	1900	-6.21	20240112	1760	1.25	20240131	2220	-19.73	20230620	1660	7.35	20231017	0.19	N	048830	500	93 억		6841947	N	N	0	N	00	N
94	20240214	120428	57	100.00	KOSDAQ		화학	N	N	N	N		N	1782	11	2	0.62	23085452	12995	46.96	1771	1783	1771	2300	1240	1771	1776.52	36.54	0	-560	1790	1780	1773	1763	1756	1785	1768	94	529	500	1230	1	1	18723923	334	22.56	0.76	12	0.07	79.00	2342.00	2220	20230620	-19.73	1660	20231017	7.35	1900	-6.21	20240112	1760	1.25	20240131	2220	-19.73	20230620	1660	7.35	20231017	0.19	N	048830	500	93 억		6841947	N	N	0	N	00	N
95	20240214	110434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1783	12	2	0.68	21090220	11875	42.91	1771	1783	1771	2300	1240	1771	1776.05	36.54	0	-730	1790	1780	1773	1763	1756	1785	1768	94	529	500	1230	1	1	18723923	334	22.57	0.76	12	0.06	79.00	2342.00	2220	20230620	-19.68	1660	20231017	7.41	1900	-6.16	20240112	1760	1.31	20240131	2220	-19.68	20230620	1660	7.41	20231017	0.19	N	048830	500	93 억		6841947	N	N	0	N	00	N
96	20240214	090426	57	100.00	KOSDAQ		화학	N	N	N	N		N	1780	9	2	0.51	7787096	4397	15.89	1771	1780	1771	2300	1240	1771	1771.00	36.54	0	-900	1790	1780	1773	1763	1756	1785	1768	94	529	500	1230	1	1	18723923	333	22.53	0.76	12	0.02	79.00	2342.00	2220	20230620	-19.82	1660	20231017	7.23	1900	-6.32	20240112	1760	1.14	20240131	2220	-19.82	20230620	1660	7.23	20231017	0.19	N	048830	500	93 억		6841947	N	N	0	N	00	N
97	20240213	160427	57	100.00	KOSDAQ		화학	N	N	N	N		N	1771	2	2	0.11	49079373	27673	140.59	1769	1783	1766	2295	1239	1769	1773.69	36.54	0	-892	1785	1777	1773	1765	1761	1775	1763	94	526	500	1230	1	1	18723923	332	22.42	0.76	12	0.15	79.00	2342.00	2220	20230620	-20.23	1660	20231017	6.69	1900	-6.79	20240112	1760	0.62	20240131	2220	-20.23	20230620	1660	6.69	20231017	0.19	N	048830	500	93 억		6842578	N	N	0	N	00	N
98	20240213	150425	57	100.00	KOSDAQ		화학	N	N	N	N		N	1779	10	2	0.57	45533105	25674	130.43	1769	1783	1766	2295	1239	1769	1773.67	36.54	0	-744	1785	1777	1773	1765	1761	1775	1763	94	526	500	1230	1	1	18723923	333	22.52	0.76	12	0.14	79.00	2342.00	2220	20230620	-19.86	1660	20231017	7.17	1900	-6.37	20240112	1760	1.08	20240131	2220	-19.86	20230620	1660	7.17	20231017	0.19	N	048830	500	93 억		6842578	N	N	0	N	00	N
99	20240213	140432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1775	6	2	0.34	43698650	24642	125.19	1769	1783	1766	2295	1239	1769	1773.50	36.54	0	-703	1785	1777	1773	1765	1761	1775	1763	94	526	500	1230	1	1	18723923	332	22.47	0.76	12	0.13	79.00	2342.00	2220	20230620	-20.05	1660	20231017	6.93	1900	-6.58	20240112	1760	0.85	20240131	2220	-20.05	20230620	1660	6.93	20231017	0.19	N	048830	500	93 억		6842578	N	N	0	N	00	N
100	20240213	130427	57	100.00	KOSDAQ		화학	N	N	N	N		N	1777	8	2	0.45	38539135	21737	110.43	1769	1783	1766	2295	1239	1769	1773.14	36.54	0	-697	1785	1777	1773	1765	1761	1775	1763	94	526	500	1230	1	1	18723923	333	22.49	0.76	12	0.12	79.00	2342.00	2220	20230620	-19.95	1660	20231017	7.05	1900	-6.47	20240112	1760	0.97	20240131	2220	-19.95	20230620	1660	7.05	20231017	0.19	N	048830	500	93 억		6842578	N	N	0	N	00	N
101	20240213	120431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1776	7	2	0.40	35593168	20079	102.01	1769	1783	1766	2295	1239	1769	1772.82	36.54	0	-687	1785	1777	1773	1765	1761	1775	1763	94	526	500	1230	1	1	18723923	333	22.48	0.76	12	0.11	79.00	2342.00	2220	20230620	-20.00	1660	20231017	6.99	1900	-6.53	20240112	1760	0.91	20240131	2220	-20.00	20230620	1660	6.99	20231017	0.19	N	048830	500	93 억		6842578	N	N	0	N	00	N
102	20240213	110430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1777	8	2	0.45	32912707	18570	94.34	1769	1783	1766	2295	1239	1769	1772.52	36.54	0	-1024	1785	1777	1773	1765	1761	1775	1763	94	526	500	1230	1	1	18723923	333	22.49	0.76	12	0.10	79.00	2342.00	2220	20230620	-19.95	1660	20231017	7.05	1900	-6.47	20240112	1760	0.97	20240131	2220	-19.95	20230620	1660	7.05	20231017	0.19	N	048830	500	93 억		6842578	N	N	0	N	00	N
103	20240213	100351	57	100.00	KOSDAQ		화학	N	N	N	N		N	1779	10	2	0.57	27318654	15410	78.29	1769	1783	1768	2295	1239	1769	1773.01	36.54	0	-851	1785	1777	1773	1765	1761	1775	1763	94	526	500	1230	1	1	18723923	333	22.52	0.76	12	0.08	79.00	2342.00	2220	20230620	-19.86	1660	20231017	7.17	1900	-6.37	20240112	1760	1.08	20240131	2220	-19.86	20230620	1660	7.17	20231017	0.19	N	048830	500	93 억		6842578	N	N	0	N	00	N