KissMeData/050760/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	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1863	-14	5	-0.75	45991127	24614	103.87	1877	1888	1853	2440	1314	1877	1868.49	0.81	0	-2782	1908	1892	1884	1868	1860	1888	1864	82	563	500	1270	1	1	16334678	304	-10.77	0.45	12	0.15	-173.00	4179.00	2985	20230504	-37.59	1830	20231024	1.80	2280	-18.29	20240117	1853	0.54	20240229	2985	-37.59	20230504	1830	1.80	20231024	2.06	N	050760	500	81 억		132434	N	N	0	N	00	N
3	20240229	150513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1866	-11	5	-0.59	39478485	21121	89.13	1877	1888	1853	2440	1314	1877	1869.16	0.81	0	-3149	1908	1892	1884	1868	1860	1888	1864	82	563	500	1270	1	1	16334678	305	-10.79	0.45	12	0.13	-173.00	4179.00	2985	20230504	-37.49	1830	20231024	1.97	2280	-18.16	20240117	1853	0.70	20240229	2985	-37.49	20230504	1830	1.97	20231024	2.06	N	050760	500	81 억		132434	N	N	0	N	00	N
4	20240229	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1863	-14	5	-0.75	38213593	20443	86.26	1877	1888	1853	2440	1314	1877	1869.28	0.81	0	-2783	1908	1892	1884	1868	1860	1888	1864	82	563	500	1270	1	1	16334678	304	-10.77	0.45	12	0.13	-173.00	4179.00	2985	20230504	-37.59	1830	20231024	1.80	2280	-18.29	20240117	1853	0.54	20240229	2985	-37.59	20230504	1830	1.80	20231024	2.06	N	050760	500	81 억		132434	N	N	0	N	00	N
5	20240229	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1873	-4	5	-0.21	30418318	16267	68.64	1877	1888	1853	2440	1314	1877	1869.94	0.81	0	-2262	1908	1892	1884	1868	1860	1888	1864	82	563	500	1270	1	1	16334678	306	-10.83	0.45	12	0.10	-173.00	4179.00	2985	20230504	-37.25	1830	20231024	2.35	2280	-17.85	20240117	1853	1.08	20240229	2985	-37.25	20230504	1830	2.35	20231024	2.06	N	050760	500	81 억		132434	N	N	0	N	00	N
6	20240229	120513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	-2	5	-0.11	27540659	14730	62.16	1877	1888	1853	2440	1314	1877	1869.70	0.81	0	-1791	1908	1892	1884	1868	1860	1888	1864	82	563	500	1270	1	1	16334678	306	-10.84	0.45	12	0.09	-173.00	4179.00	2985	20230504	-37.19	1830	20231024	2.46	2280	-17.76	20240117	1853	1.19	20240229	2985	-37.19	20230504	1830	2.46	20231024	2.06	N	050760	500	81 억		132434	N	N	0	N	00	N
7	20240229	110514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1875	-2	5	-0.11	26865747	14370	60.64	1877	1888	1853	2440	1314	1877	1869.57	0.81	0	-1691	1908	1892	1884	1868	1860	1888	1864	82	563	500	1270	1	1	16334678	306	-10.84	0.45	12	0.09	-173.00	4179.00	2985	20230504	-37.19	1830	20231024	2.46	2280	-17.76	20240117	1853	1.19	20240229	2985	-37.19	20230504	1830	2.46	20231024	2.06	N	050760	500	81 억		132434	N	N	0	N	00	N
8	20240229	100513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1866	-11	5	-0.59	17858736	9569	40.38	1877	1886	1853	2440	1314	1877	1866.31	0.81	0	-900	1908	1892	1884	1868	1860	1888	1864	82	563	500	1270	1	1	16334678	305	-10.79	0.45	12	0.06	-173.00	4179.00	2985	20230504	-37.49	1830	20231024	1.97	2280	-18.16	20240117	1853	0.70	20240229	2985	-37.49	20230504	1830	1.97	20231024	2.06	N	050760	500	81 억		132434	N	N	0	N	00	N
9	20240229	090512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1883	6	2	0.32	1714433	912	3.85	1877	1886	1875	2440	1314	1877	1879.86	0.81	0	-579	1908	1892	1884	1868	1860	1888	1864	82	563	500	1270	1	1	16334678	308	-10.88	0.45	12	0.01	-173.00	4179.00	2985	20230504	-36.92	1830	20231024	2.90	2280	-17.41	20240117	1875	0.43	20240229	2985	-36.92	20230504	1830	2.90	20231024	2.06	N	050760	500	81 억		132434	N	N	0	N	00	N
10	20240228	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1877	-21	5	-1.11	44675664	23697	68.40	1880	1900	1876	2465	1329	1898	1885.29	0.82	0	-1049	1916	1906	1895	1885	1874	1901	1880	82	567	500	1290	1	1	16334678	307	-10.85	0.45	12	0.15	-173.00	4179.00	2985	20230504	-37.12	1830	20231024	2.57	2280	-17.68	20240117	1876	0.05	20240228	2985	-37.12	20230504	1830	2.57	20231024	2.08	N	050760	500	81 억		133483	N	N	0	N	00	N
11	20240228	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	-13	5	-0.68	35311750	18714	54.02	1880	1900	1878	2465	1329	1898	1886.92	0.82	0	-1033	1916	1906	1895	1885	1874	1901	1880	82	567	500	1290	1	1	16334678	308	-10.90	0.45	12	0.11	-173.00	4179.00	2985	20230504	-36.85	1830	20231024	3.01	2280	-17.32	20240117	1878	0.37	20240228	2985	-36.85	20230504	1830	3.01	20231024	2.08	N	050760	500	81 억		133483	N	N	0	N	00	N
12	20240228	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1882	-16	5	-0.84	35194896	18652	53.84	1880	1900	1878	2465	1329	1898	1886.92	0.82	0	-1024	1916	1906	1895	1885	1874	1901	1880	82	567	500	1290	1	1	16334678	307	-10.88	0.45	12	0.11	-173.00	4179.00	2985	20230504	-36.95	1830	20231024	2.84	2280	-17.46	20240117	1878	0.21	20240228	2985	-36.95	20230504	1830	2.84	20231024	2.08	N	050760	500	81 억		133483	N	N	0	N	00	N
13	20240228	130514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1886	-12	5	-0.63	21937708	11604	33.49	1880	1900	1880	2465	1329	1898	1890.53	0.82	0	-1011	1916	1906	1895	1885	1874	1901	1880	82	567	500	1290	1	1	16334678	308	-10.90	0.45	12	0.07	-173.00	4179.00	2985	20230504	-36.82	1830	20231024	3.06	2280	-17.28	20240117	1880	0.32	20240228	2985	-36.82	20230504	1830	3.06	20231024	2.08	N	050760	500	81 억		133483	N	N	0	N	00	N
14	20240228	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1887	-11	5	-0.58	19414324	10268	29.64	1880	1900	1880	2465	1329	1898	1890.76	0.82	0	-369	1916	1906	1895	1885	1874	1901	1880	82	567	500	1290	1	1	16334678	308	-10.91	0.45	12	0.06	-173.00	4179.00	2985	20230504	-36.78	1830	20231024	3.11	2280	-17.24	20240117	1880	0.37	20240228	2985	-36.78	20230504	1830	3.11	20231024	2.08	N	050760	500	81 억		133483	N	N	0	N	00	N
15	20240228	110452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	-8	5	-0.42	14705151	7776	22.45	1880	1900	1880	2465	1329	1898	1891.09	0.82	0	-323	1916	1906	1895	1885	1874	1901	1880	82	567	500	1290	1	1	16334678	309	-10.92	0.45	12	0.05	-173.00	4179.00	2985	20230504	-36.68	1830	20231024	3.28	2280	-17.11	20240117	1880	0.53	20240228	2985	-36.68	20230504	1830	3.28	20231024	2.08	N	050760	500	81 억		133483	N	N	0	N	00	N
16	20240228	100511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1895	-3	5	-0.16	10450886	5536	15.98	1880	1898	1880	2465	1329	1898	1887.80	0.82	0	1309	1916	1906	1895	1885	1874	1901	1880	82	567	500	1290	1	1	16334678	310	-10.95	0.45	12	0.03	-173.00	4179.00	2985	20230504	-36.52	1830	20231024	3.55	2280	-16.89	20240117	1880	0.80	20240228	2985	-36.52	20230504	1830	3.55	20231024	2.08	N	050760	500	81 억		133483	N	N	0	N	00	N
17	20240228	090513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1895	-3	5	-0.16	114795	61	0.18	1880	1895	1880	2465	1329	1898	1881.89	0.82	0	49	1916	1906	1895	1885	1874	1901	1880	82	567	500	1290	1	1	16334678	310	-10.95	0.45	12	0.00	-173.00	4179.00	2985	20230504	-36.52	1830	20231024	3.55	2280	-16.89	20240117	1880	0.80	20240228	2985	-36.52	20230504	1830	3.55	20231024	2.08	N	050760	500	81 억		133483	N	N	0	N	00	N
18	20240227	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	1898	-7	5	-0.37	65325732	34586	87.63	1905	1905	1884	2475	1334	1905	1888.64	0.83	0	-2847	1938	1921	1913	1896	1888	1917	1892	82	570	500	1290	1	1	16334678	310	-10.97	0.45	12	0.21	-173.00	4179.00	2985	20230504	-36.42	1830	20231024	3.72	2280	-16.75	20240117	1884	0.74	20240227	2985	-36.42	20230504	1830	3.72	20231024	2.09	N	050760	500	81 억		136330	N	N	0	N	00	N
19	20240227	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	1886	-19	5	-1.00	56441659	29879	75.71	1905	1905	1884	2475	1334	1905	1889.01	0.83	0	-2779	1938	1921	1913	1896	1888	1917	1892	82	570	500	1290	1	1	16334678	308	-10.90	0.45	12	0.18	-173.00	4179.00	2985	20230504	-36.82	1830	20231024	3.06	2280	-17.28	20240117	1884	0.11	20240227	2985	-36.82	20230504	1830	3.06	20231024	2.09	N	050760	500	81 억		136330	N	N	0	N	00	N
20	20240227	140512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1888	-17	5	-0.89	44310250	23449	59.42	1905	1905	1884	2475	1334	1905	1889.64	0.83	0	-2839	1938	1921	1913	1896	1888	1917	1892	82	570	500	1290	1	1	16334678	308	-10.91	0.45	12	0.14	-173.00	4179.00	2985	20230504	-36.75	1830	20231024	3.17	2280	-17.19	20240117	1884	0.21	20240227	2985	-36.75	20230504	1830	3.17	20231024	2.09	N	050760	500	81 억		136330	N	N	0	N	00	N
21	20240227	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1890	-15	5	-0.79	41317339	21863	55.40	1905	1905	1884	2475	1334	1905	1889.83	0.83	0	-2838	1938	1921	1913	1896	1888	1917	1892	82	570	500	1290	1	1	16334678	309	-10.92	0.45	12	0.13	-173.00	4179.00	2985	20230504	-36.68	1830	20231024	3.28	2280	-17.11	20240117	1884	0.32	20240227	2985	-36.68	20230504	1830	3.28	20231024	2.09	N	050760	500	81 억		136330	N	N	0	N	00	N
22	20240227	120515	57	100.00	KOSDAQ		화학	N	N	N	N		N	1885	-20	5	-1.05	38304186	20267	51.35	1905	1905	1884	2475	1334	1905	1889.98	0.83	0	-2838	1938	1921	1913	1896	1888	1917	1892	82	570	500	1290	1	1	16334678	308	-10.90	0.45	12	0.12	-173.00	4179.00	2985	20230504	-36.85	1830	20231024	3.01	2280	-17.32	20240117	1884	0.05	20240227	2985	-36.85	20230504	1830	3.01	20231024	2.09	N	050760	500	81 억		136330	N	N	0	N	00	N
23	20240227	110512	57	100.00	KOSDAQ		화학	N	N	N	N		N	1884	-21	5	-1.10	36353175	19232	48.73	1905	1905	1884	2475	1334	1905	1890.24	0.83	0	-2838	1938	1921	1913	1896	1888	1917	1892	82	570	500	1290	1	1	16334678	308	-10.89	0.45	12	0.12	-173.00	4179.00	2985	20230504	-36.88	1830	20231024	2.95	2280	-17.37	20240117	1884	0.00	20240227	2985	-36.88	20230504	1830	2.95	20231024	2.09	N	050760	500	81 억		136330	N	N	0	N	00	N
24	20240227	100510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1888	-17	5	-0.89	25996247	13739	34.81	1905	1905	1885	2475	1334	1905	1892.15	0.83	0	-2599	1938	1921	1913	1896	1888	1917	1892	82	570	500	1290	1	1	16334678	308	-10.91	0.45	12	0.08	-173.00	4179.00	2985	20230504	-36.75	1830	20231024	3.17	2280	-17.19	20240117	1885	0.16	20240227	2985	-36.75	20230504	1830	3.17	20231024	2.09	N	050760	500	81 억		136330	N	N	0	N	00	N
25	20240227	090511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1903	-2	5	-0.10	4203412	2207	5.59	1905	1905	1903	2475	1334	1905	1904.58	0.83	0	-483	1938	1921	1913	1896	1888	1917	1892	82	570	500	1290	1	1	16334678	311	-11.00	0.46	12	0.01	-173.00	4179.00	2985	20230504	-36.25	1830	20231024	3.99	2280	-16.54	20240117	1903	0.00	20240227	2985	-36.25	20230504	1830	3.99	20231024	2.09	N	050760	500	81 억		136330	N	N	0	N	00	N
26	20240226	160511	57	100.00	KOSDAQ		화학	N	N	N	N		N	1905	-13	5	-0.68	75429033	39449	110.05	1918	1930	1905	2490	1343	1918	1912.06	0.82	0	2613	1950	1933	1920	1903	1890	1933	1903	82	572	500	1300	1	1	16334678	311	-11.01	0.46	12	0.24	-173.00	4179.00	2985	20230504	-36.18	1830	20231024	4.10	2280	-16.45	20240117	1905	0.00	20240226	2985	-36.18	20230504	1830	4.10	20231024	2.07	N	050760	500	81 억		133698	N	N	0	N	00	N
27	20240226	150509	57	100.00	KOSDAQ		화학	N	N	N	N		N	1909	-9	5	-0.47	65817620	34425	96.03	1918	1930	1905	2490	1343	1918	1911.91	0.82	0	2269	1950	1933	1920	1903	1890	1933	1903	82	572	500	1300	1	1	16334678	312	-11.03	0.46	12	0.21	-173.00	4179.00	2985	20230504	-36.05	1830	20231024	4.32	2280	-16.27	20240117	1905	0.21	20240226	2985	-36.05	20230504	1830	4.32	20231024	2.07	N	050760	500	81 억		133698	N	N	0	N	00	N
28	20240226	140510	57	100.00	KOSDAQ		화학	N	N	N	N		N	1910	-8	5	-0.42	48124638	25167	70.20	1918	1918	1905	2490	1343	1918	1912.21	0.82	0	1150	1950	1933	1920	1903	1890	1933	1903	82	572	500	1300	1	1	16334678	312	-11.04	0.46	12	0.15	-173.00	4179.00	2985	20230504	-36.01	1830	20231024	4.37	2280	-16.23	20240117	1905	0.26	20240226	2985	-36.01	20230504	1830	4.37	20231024	2.07	N	050760	500	81 억		133698	N	N	0	N	00	N
29	20240226	130508	57	100.00	KOSDAQ		화학	N	N	N	N		N	1910	-8	5	-0.42	42239808	22088	61.62	1918	1918	1905	2490	1343	1918	1912.34	0.82	0	493	1950	1933	1920	1903	1890	1933	1903	82	572	500	1300	1	1	16334678	312	-11.04	0.46	12	0.14	-173.00	4179.00	2985	20230504	-36.01	1830	20231024	4.37	2280	-16.23	20240117	1905	0.26	20240226	2985	-36.01	20230504	1830	4.37	20231024	2.07	N	050760	500	81 억		133698	N	N	0	N	00	N
30	20240226	120507	57	100.00	KOSDAQ		화학	N	N	N	N		N	1918	0	3	0.00	11851347	6191	17.27	1918	1918	1905	2490	1343	1918	1914.29	0.82	0	-496	1950	1933	1920	1903	1890	1933	1903	82	572	500	1300	1	1	16334678	313	-11.09	0.46	12	0.04	-173.00	4179.00	2985	20230504	-35.75	1830	20231024	4.81	2280	-15.88	20240117	1905	0.68	20240226	2985	-35.75	20230504	1830	4.81	20231024	2.07	N	050760	500	81 억		133698	N	N	0	N	00	N
31	20240226	110506	57	100.00	KOSDAQ		화학	N	N	N	N		N	1916	-2	5	-0.10	8340399	4360	12.16	1918	1918	1905	2490	1343	1918	1912.94	0.82	0	-492	1950	1933	1920	1903	1890	1933	1903	82	572	500	1300	1	1	16334678	313	-11.08	0.46	12	0.03	-173.00	4179.00	2985	20230504	-35.81	1830	20231024	4.70	2280	-15.96	20240117	1905	0.58	20240226	2985	-35.81	20230504	1830	4.70	20231024	2.07	N	050760	500	81 억		133698	N	N	0	N	00	N
32	20240226	100503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1917	-1	5	-0.05	7940030	4151	11.58	1918	1918	1905	2490	1343	1918	1912.80	0.82	0	-477	1950	1933	1920	1903	1890	1933	1903	82	572	500	1300	1	1	16334678	313	-11.08	0.46	12	0.03	-173.00	4179.00	2985	20230504	-35.78	1830	20231024	4.75	2280	-15.92	20240117	1905	0.63	20240226	2985	-35.78	20230504	1830	4.75	20231024	2.07	N	050760	500	81 억		133698	N	N	0	N	00	N
33	20240226	090502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1915	-3	5	-0.16	5106732	2671	7.45	1918	1918	1905	2490	1343	1918	1911.92	0.82	0	-292	1950	1933	1920	1903	1890	1933	1903	82	572	500	1300	1	1	16334678	313	-11.07	0.46	12	0.02	-173.00	4179.00	2985	20230504	-35.85	1830	20231024	4.64	2280	-16.01	20240117	1905	0.52	20240226	2985	-35.85	20230504	1830	4.64	20231024	2.07	N	050760	500	81 억		133698	N	N	0	N	00	N
34	20240223	160505	57	100.00	KOSDAQ		화학	N	N	N	N		N	1918	0	3	0.00	68790225	35848	45.82	1918	1937	1907	2490	1343	1918	1918.94	0.82	0	-416	1975	1946	1929	1900	1883	1938	1892	82	572	500	1300	1	1	16334678	313	-11.09	0.46	12	0.22	-173.00	4179.00	3100	20230217	-38.13	1830	20231024	4.81	2280	-15.88	20240117	1907	0.58	20240223	2985	-35.75	20230504	1830	4.81	20231024	2.06	N	050760	500	81 억		134095	N	N	0	N	00	N
35	20240223	150502	57	100.00	KOSDAQ		화학	N	N	N	N		N	1914	-4	5	-0.21	61038701	31791	40.63	1918	1937	1912	2490	1343	1918	1920.00	0.82	0	-437	1975	1946	1929	1900	1883	1938	1892	82	572	500	1300	1	1	16334678	313	-11.06	0.46	12	0.19	-173.00	4179.00	3100	20230217	-38.26	1830	20231024	4.59	2280	-16.05	20240117	1912	0.10	20240223	2985	-35.88	20230504	1830	4.59	20231024	2.06	N	050760	500	81 억		134095	N	N	0	N	00	N
36	20240223	140503	57	100.00	KOSDAQ		화학	N	N	N	N		N	1922	4	2	0.21	46826984	24379	31.16	1918	1937	1915	2490	1343	1918	1920.79	0.82	0	-786	1975	1946	1929	1900	1883	1938	1892	82	572	500	1300	1	1	16334678	314	-11.11	0.46	12	0.15	-173.00	4179.00	3100	20230217	-38.00	1830	20231024	5.03	2280	-15.70	20240117	1912	0.52	20240222	2985	-35.61	20230504	1830	5.03	20231024	2.06	N	050760	500	81 억		134095	N	N	0	N	00	N
37	20240223	130501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	2	2	0.10	29191888	15190	19.42	1918	1937	1915	2490	1343	1918	1921.78	0.82	0	-1536	1975	1946	1929	1900	1883	1938	1892	82	572	500	1300	1	1	16334678	314	-11.10	0.46	12	0.09	-173.00	4179.00	3100	20230217	-38.06	1830	20231024	4.92	2280	-15.79	20240117	1912	0.42	20240222	2985	-35.68	20230504	1830	4.92	20231024	2.06	N	050760	500	81 억		134095	N	N	0	N	00	N
38	20240223	120501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	10	2	0.52	24170317	12574	16.07	1918	1937	1915	2490	1343	1918	1922.25	0.82	0	-1589	1975	1946	1929	1900	1883	1938	1892	82	572	500	1300	1	1	16334678	315	-11.14	0.46	12	0.08	-173.00	4179.00	3100	20230217	-37.81	1830	20231024	5.36	2280	-15.44	20240117	1912	0.84	20240222	2985	-35.41	20230504	1830	5.36	20231024	2.06	N	050760	500	81 억		134095	N	N	0	N	00	N
39	20240223	110459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1922	4	2	0.21	23793207	12378	15.82	1918	1937	1915	2490	1343	1918	1922.22	0.82	0	-1578	1975	1946	1929	1900	1883	1938	1892	82	572	500	1300	1	1	16334678	314	-11.11	0.46	12	0.08	-173.00	4179.00	3100	20230217	-38.00	1830	20231024	5.03	2280	-15.70	20240117	1912	0.52	20240222	2985	-35.61	20230504	1830	5.03	20231024	2.06	N	050760	500	81 억		134095	N	N	0	N	00	N
40	20240223	100456	57	100.00	KOSDAQ		화학	N	N	N	N		N	1918	0	3	0.00	18634361	9692	12.39	1918	1937	1916	2490	1343	1918	1922.65	0.82	0	-1616	1975	1946	1929	1900	1883	1938	1892	82	572	500	1300	1	1	16334678	313	-11.09	0.46	12	0.06	-173.00	4179.00	3100	20230217	-38.13	1830	20231024	4.81	2280	-15.88	20240117	1912	0.31	20240222	2985	-35.75	20230504	1830	4.81	20231024	2.06	N	050760	500	81 억		134095	N	N	0	N	00	N
41	20240223	090459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1930	12	2	0.63	6676169	3472	4.44	1918	1937	1918	2490	1343	1918	1922.86	0.82	0	-1603	1975	1946	1929	1900	1883	1938	1892	82	572	500	1300	1	1	16334678	315	-11.16	0.46	12	0.02	-173.00	4179.00	3100	20230217	-37.74	1830	20231024	5.46	2280	-15.35	20240117	1912	0.94	20240222	2985	-35.34	20230504	1830	5.46	20231024	2.06	N	050760	500	81 억		134095	N	N	0	N	00	N
42	20240222	160452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1918	-41	5	-2.09	148358292	76987	141.89	1958	1958	1912	2545	1372	1959	1927.06	0.85	0	-5485	1997	1978	1956	1937	1915	1967	1926	82	586	500	1330	1	1	16334678	313	-11.09	0.46	12	0.47	-173.00	4179.00	3100	20230217	-38.13	1830	20231024	4.81	2280	-15.88	20240117	1912	0.31	20240222	2985	-35.75	20230504	1830	4.81	20231024	2.16	N	050760	500	81 억		139580	N	N	0	N	00	N
43	20240222	150501	57	100.00	KOSDAQ		화학	N	N	N	N		N	1919	-40	5	-2.04	140877781	73087	134.70	1958	1958	1912	2545	1372	1959	1927.54	0.85	0	-5498	1997	1978	1956	1937	1915	1967	1926	82	586	500	1330	1	1	16334678	313	-11.09	0.46	12	0.45	-173.00	4179.00	3100	20230217	-38.10	1830	20231024	4.86	2280	-15.83	20240117	1912	0.37	20240222	2985	-35.71	20230504	1830	4.86	20231024	2.16	N	050760	500	81 억		139580	N	N	0	N	00	N
44	20240222	140459	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	-39	5	-1.99	132720504	68836	126.87	1958	1958	1912	2545	1372	1959	1928.07	0.85	0	-5563	1997	1978	1956	1937	1915	1967	1926	82	586	500	1330	1	1	16334678	314	-11.10	0.46	12	0.42	-173.00	4179.00	3100	20230217	-38.06	1830	20231024	4.92	2280	-15.79	20240117	1912	0.42	20240222	2985	-35.68	20230504	1830	4.92	20231024	2.16	N	050760	500	81 억		139580	N	N	0	N	00	N
45	20240222	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1920	-39	5	-1.99	124273838	64435	118.76	1958	1958	1912	2545	1372	1959	1928.67	0.85	0	-5575	1997	1978	1956	1937	1915	1967	1926	82	586	500	1330	1	1	16334678	314	-11.10	0.46	12	0.39	-173.00	4179.00	3100	20230217	-38.06	1830	20231024	4.92	2280	-15.79	20240117	1912	0.42	20240222	2985	-35.68	20230504	1830	4.92	20231024	2.16	N	050760	500	81 억		139580	N	N	0	N	00	N
46	20240222	120457	57	100.00	KOSDAQ		화학	N	N	N	N		N	1917	-42	5	-2.14	87059003	45075	83.08	1958	1958	1915	2545	1372	1959	1931.43	0.85	0	-2594	1997	1978	1956	1937	1915	1967	1926	82	586	500	1330	1	1	16334678	313	-11.08	0.46	12	0.28	-173.00	4179.00	3100	20230217	-38.16	1830	20231024	4.75	2280	-15.92	20240117	1913	0.21	20240207	2985	-35.78	20230504	1830	4.75	20231024	2.16	N	050760	500	81 억		139580	N	N	0	N	00	N
47	20240222	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1928	-31	5	-1.58	54437829	28086	51.76	1958	1958	1926	2545	1372	1959	1938.25	0.85	0	-1637	1997	1978	1956	1937	1915	1967	1926	82	586	500	1330	1	1	16334678	315	-11.14	0.46	12	0.17	-173.00	4179.00	3100	20230217	-37.81	1830	20231024	5.36	2280	-15.44	20240117	1913	0.78	20240207	2985	-35.41	20230504	1830	5.36	20231024	2.16	N	050760	500	81 억		139580	N	N	0	N	00	N
48	20240222	100450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1940	-19	5	-0.97	16516465	8476	15.62	1958	1958	1939	2545	1372	1959	1948.62	0.85	0	-1694	1997	1978	1956	1937	1915	1967	1926	82	586	500	1330	1	1	16334678	317	-11.21	0.46	12	0.05	-173.00	4179.00	3100	20230217	-37.42	1830	20231024	6.01	2280	-14.91	20240117	1913	1.41	20240207	2985	-35.01	20230504	1830	6.01	20231024	2.16	N	050760	500	81 억		139580	N	N	0	N	00	N
49	20240222	090458	57	100.00	KOSDAQ		화학	N	N	N	N		N	1958	-1	5	-0.05	5348750	2734	5.04	1958	1958	1952	2545	1372	1959	1956.38	0.85	0	-1433	1997	1978	1956	1937	1915	1967	1926	82	586	500	1330	1	1	16334678	320	-11.32	0.47	12	0.02	-173.00	4179.00	3100	20230217	-36.84	1830	20231024	6.99	2280	-14.12	20240117	1913	2.35	20240207	2985	-34.41	20230504	1830	6.99	20231024	2.16	N	050760	500	81 억		139580	N	N	0	N	00	N
50	20240221	160454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1959	-15	5	-0.76	105928203	54258	173.94	1975	1975	1934	2565	1382	1974	1952.30	0.89	0	-6436	1990	1981	1965	1956	1940	1986	1961	82	591	500	1340	1	1	16334678	320	-11.32	0.47	12	0.33	-173.00	4179.00	3100	20230217	-36.81	1830	20231024	7.05	2280	-14.08	20240117	1913	2.40	20240207	2985	-34.37	20230504	1830	7.05	20231024	2.14	N	050760	500	81 억		146016	N	N	0	N	00	N
51	20240221	150450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1958	-16	5	-0.81	102779036	52646	168.78	1975	1975	1934	2565	1382	1974	1952.27	0.89	0	-6332	1990	1981	1965	1956	1940	1986	1961	82	591	500	1340	1	1	16334678	320	-11.32	0.47	12	0.32	-173.00	4179.00	3100	20230217	-36.84	1830	20231024	6.99	2280	-14.12	20240117	1913	2.35	20240207	2985	-34.41	20230504	1830	6.99	20231024	2.14	N	050760	500	81 억		146016	N	N	0	N	00	N
52	20240221	140451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1959	-15	5	-0.76	70056618	35815	114.82	1975	1975	1944	2565	1382	1974	1956.07	0.89	0	-3730	1990	1981	1965	1956	1940	1986	1961	82	591	500	1340	1	1	16334678	320	-11.32	0.47	12	0.22	-173.00	4179.00	3100	20230217	-36.81	1830	20231024	7.05	2280	-14.08	20240117	1913	2.40	20240207	2985	-34.37	20230504	1830	7.05	20231024	2.14	N	050760	500	81 억		146016	N	N	0	N	00	N
53	20240221	130452	57	100.00	KOSDAQ		화학	N	N	N	N		N	1945	-29	5	-1.47	58429539	29855	95.71	1975	1975	1945	2565	1382	1974	1957.11	0.89	0	-2757	1990	1981	1965	1956	1940	1986	1961	82	591	500	1340	1	1	16334678	318	-11.24	0.47	12	0.18	-173.00	4179.00	3100	20230217	-37.26	1830	20231024	6.28	2280	-14.69	20240117	1913	1.67	20240207	2985	-34.84	20230504	1830	6.28	20231024	2.14	N	050760	500	81 억		146016	N	N	0	N	00	N
54	20240221	120451	57	100.00	KOSDAQ		화학	N	N	N	N		N	1959	-15	5	-0.76	26143737	13315	42.69	1975	1975	1956	2565	1382	1974	1963.48	0.89	0	-789	1990	1981	1965	1956	1940	1986	1961	82	591	500	1340	1	1	16334678	320	-11.32	0.47	12	0.08	-173.00	4179.00	3100	20230217	-36.81	1830	20231024	7.05	2280	-14.08	20240117	1913	2.40	20240207	2985	-34.37	20230504	1830	7.05	20231024	2.14	N	050760	500	81 억		146016	N	N	0	N	00	N
55	20240221	110454	57	100.00	KOSDAQ		화학	N	N	N	N		N	1969	-5	5	-0.25	12898034	6557	21.02	1975	1975	1956	2565	1382	1974	1967.06	0.89	0	-728	1990	1981	1965	1956	1940	1986	1961	82	591	500	1340	1	1	16334678	322	-11.38	0.47	12	0.04	-173.00	4179.00	3100	20230217	-36.48	1830	20231024	7.60	2280	-13.64	20240117	1913	2.93	20240207	2985	-34.04	20230504	1830	7.60	20231024	2.14	N	050760	500	81 억		146016	N	N	0	N	00	N
56	20240221	100449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1969	-5	5	-0.25	7522721	3833	12.29	1975	1975	1956	2565	1382	1974	1962.62	0.89	0	-644	1990	1981	1965	1956	1940	1986	1961	82	591	500	1340	1	1	16334678	322	-11.38	0.47	12	0.02	-173.00	4179.00	3100	20230217	-36.48	1830	20231024	7.60	2280	-13.64	20240117	1913	2.93	20240207	2985	-34.04	20230504	1830	7.60	20231024	2.14	N	050760	500	81 억		146016	N	N	0	N	00	N
57	20240221	090449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1974	0	3	0.00	124397	63	0.20	1975	1975	1974	2565	1382	1974	1974.56	0.89	0	-31	1990	1981	1965	1956	1940	1986	1961	82	591	500	1340	1	1	16334678	322	-11.41	0.47	12	0.00	-173.00	4179.00	3100	20230217	-36.32	1830	20231024	7.87	2280	-13.42	20240117	1913	3.19	20240207	2985	-33.87	20230504	1830	7.87	20231024	2.14	N	050760	500	81 억		146016	N	N	0	N	00	N
58	20240220	160445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1974	-2	5	-0.10	61051697	31143	33.08	1967	1974	1949	2565	1384	1976	1960.37	0.90	0	-1565	2020	1998	1956	1934	1892	2009	1945	82	589	500	1340	1	1	16334678	322	-11.41	0.47	12	0.19	-173.00	4179.00	3100	20230217	-36.32	1830	20231024	7.87	2280	-13.42	20240117	1913	3.19	20240207	2985	-33.87	20230504	1830	7.87	20231024	2.13	N	050760	500	81 억		147581	N	N	0	N	00	N
59	20240220	150447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1966	-10	5	-0.51	59017993	30110	31.98	1967	1973	1949	2565	1384	1976	1960.08	0.90	0	-1563	2020	1998	1956	1934	1892	2009	1945	82	589	500	1340	1	1	16334678	321	-11.36	0.47	12	0.18	-173.00	4179.00	3100	20230217	-36.58	1830	20231024	7.43	2280	-13.77	20240117	1913	2.77	20240207	2985	-34.14	20230504	1830	7.43	20231024	2.13	N	050760	500	81 억		147581	N	N	0	N	00	N
60	20240220	140448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1960	-16	5	-0.81	48265072	24625	26.16	1967	1973	1949	2565	1384	1976	1960.00	0.90	0	-1690	2020	1998	1956	1934	1892	2009	1945	82	589	500	1340	1	1	16334678	320	-11.33	0.47	12	0.15	-173.00	4179.00	3100	20230217	-36.77	1830	20231024	7.10	2280	-14.04	20240117	1913	2.46	20240207	2985	-34.34	20230504	1830	7.10	20231024	2.13	N	050760	500	81 억		147581	N	N	0	N	00	N
61	20240220	130450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1958	-18	5	-0.91	33719403	17207	18.28	1967	1973	1949	2565	1384	1976	1959.63	0.90	0	-2764	2020	1998	1956	1934	1892	2009	1945	82	589	500	1340	1	1	16334678	320	-11.32	0.47	12	0.11	-173.00	4179.00	3100	20230217	-36.84	1830	20231024	6.99	2280	-14.12	20240117	1913	2.35	20240207	2985	-34.41	20230504	1830	6.99	20231024	2.13	N	050760	500	81 억		147581	N	N	0	N	00	N
62	20240220	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1958	-18	5	-0.91	26618806	13579	14.42	1967	1973	1949	2565	1384	1976	1960.29	0.90	0	-2761	2020	1998	1956	1934	1892	2009	1945	82	589	500	1340	1	1	16334678	320	-11.32	0.47	12	0.08	-173.00	4179.00	3100	20230217	-36.84	1830	20231024	6.99	2280	-14.12	20240117	1913	2.35	20240207	2985	-34.41	20230504	1830	6.99	20231024	2.13	N	050760	500	81 억		147581	N	N	0	N	00	N
63	20240220	110445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1956	-20	5	-1.01	21996005	11222	11.92	1967	1973	1949	2565	1384	1976	1960.08	0.90	0	-2681	2020	1998	1956	1934	1892	2009	1945	82	589	500	1340	1	1	16334678	320	-11.31	0.47	12	0.07	-173.00	4179.00	3100	20230217	-36.90	1830	20231024	6.89	2280	-14.21	20240117	1913	2.25	20240207	2985	-34.47	20230504	1830	6.89	20231024	2.13	N	050760	500	81 억		147581	N	N	0	N	00	N
64	20240220	100437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1956	-20	5	-1.01	20971994	10699	11.37	1967	1973	1949	2565	1384	1976	1960.18	0.90	0	-2366	2020	1998	1956	1934	1892	2009	1945	82	589	500	1340	1	1	16334678	320	-11.31	0.47	12	0.07	-173.00	4179.00	3100	20230217	-36.90	1830	20231024	6.89	2280	-14.21	20240117	1913	2.25	20240207	2985	-34.47	20230504	1830	6.89	20231024	2.13	N	050760	500	81 억		147581	N	N	0	N	00	N
65	20240220	090448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1967	-9	5	-0.46	6256545	3188	3.39	1967	1967	1956	2565	1384	1976	1962.53	0.90	0	-107	2020	1998	1956	1934	1892	2009	1945	82	589	500	1340	1	1	16334678	321	-11.37	0.47	12	0.02	-173.00	4179.00	3100	20230217	-36.55	1830	20231024	7.49	2280	-13.73	20240117	1913	2.82	20240207	2985	-34.10	20230504	1830	7.49	20231024	2.13	N	050760	500	81 억		147581	N	N	0	N	00	N
66	20240219	160448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1976	15	2	0.76	182836352	93914	139.66	1961	1978	1914	2545	1373	1961	1946.85	0.85	0	8857	2004	1982	1968	1946	1932	1975	1939	82	584	500	1330	1	1	16334678	323	-11.42	0.47	12	0.57	-173.00	4179.00	3100	20230217	-36.26	1830	20231024	7.98	2280	-13.33	20240117	1913	3.29	20240207	2985	-33.80	20230504	1830	7.98	20231024	2.11	N	050760	500	81 억		138724	N	N	0	N	00	N
67	20240219	150450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1918	-43	5	-2.19	144161900	73887	109.87	1961	1978	1916	2545	1373	1961	1951.11	0.85	0	5260	2004	1982	1968	1946	1932	1975	1939	82	584	500	1330	1	1	16334678	313	-11.09	0.46	12	0.45	-173.00	4179.00	3100	20230217	-38.13	1830	20231024	4.81	2280	-15.88	20240117	1913	0.26	20240207	2985	-35.75	20230504	1830	4.81	20231024	2.11	N	050760	500	81 억		138724	N	N	0	N	00	N
68	20240219	140450	57	100.00	KOSDAQ		화학	N	N	N	N		N	1940	-21	5	-1.07	109789499	56032	83.32	1961	1978	1940	2545	1373	1961	1959.41	0.85	0	4077	2004	1982	1968	1946	1932	1975	1939	82	584	500	1330	1	1	16334678	317	-11.21	0.46	12	0.34	-173.00	4179.00	3100	20230217	-37.42	1830	20231024	6.01	2280	-14.91	20240117	1913	1.41	20240207	2985	-35.01	20230504	1830	6.01	20231024	2.11	N	050760	500	81 억		138724	N	N	0	N	00	N
69	20240219	130449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1955	-6	5	-0.31	80024713	40759	60.61	1961	1978	1953	2545	1373	1961	1963.36	0.85	0	4604	2004	1982	1968	1946	1932	1975	1939	82	584	500	1330	1	1	16334678	319	-11.30	0.47	12	0.25	-173.00	4179.00	3100	20230217	-36.94	1830	20231024	6.83	2280	-14.25	20240117	1913	2.20	20240207	2985	-34.51	20230504	1830	6.83	20231024	2.11	N	050760	500	81 억		138724	N	N	0	N	00	N
70	20240219	120449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1959	-2	5	-0.10	63631168	32390	48.17	1961	1978	1953	2545	1373	1961	1964.53	0.85	0	4218	2004	1982	1968	1946	1932	1975	1939	82	584	500	1330	1	1	16334678	320	-11.32	0.47	12	0.20	-173.00	4179.00	3100	20230217	-36.81	1830	20231024	7.05	2280	-14.08	20240117	1913	2.40	20240207	2985	-34.37	20230504	1830	7.05	20231024	2.11	N	050760	500	81 억		138724	N	N	0	N	00	N
71	20240219	110448	57	100.00	KOSDAQ		화학	N	N	N	N		N	1964	3	2	0.15	47674285	24246	36.06	1961	1978	1953	2545	1373	1961	1966.27	0.85	0	3847	2004	1982	1968	1946	1932	1975	1939	82	584	500	1330	1	1	16334678	321	-11.35	0.47	12	0.15	-173.00	4179.00	3100	20230217	-36.65	1830	20231024	7.32	2280	-13.86	20240117	1913	2.67	20240207	2985	-34.20	20230504	1830	7.32	20231024	2.11	N	050760	500	81 억		138724	N	N	0	N	00	N
72	20240219	100443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1973	12	2	0.61	24920344	12693	18.88	1961	1978	1953	2545	1373	1961	1963.31	0.85	0	3670	2004	1982	1968	1946	1932	1975	1939	82	584	500	1330	1	1	16334678	322	-11.40	0.47	12	0.08	-173.00	4179.00	3100	20230217	-36.35	1830	20231024	7.81	2280	-13.46	20240117	1913	3.14	20240207	2985	-33.90	20230504	1830	7.81	20231024	2.11	N	050760	500	81 억		138724	N	N	0	N	00	N
73	20240219	090446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1961	0	3	0.00	4453431	2271	3.38	1961	1961	1961	2545	1373	1961	1961.00	0.85	0	-10	2004	1982	1968	1946	1932	1975	1939	82	584	500	1330	1	1	16334678	320	-11.34	0.47	12	0.01	-173.00	4179.00	3100	20230217	-36.74	1830	20231024	7.16	2280	-13.99	20240117	1913	2.51	20240207	2985	-34.30	20230504	1830	7.16	20231024	2.11	N	050760	500	81 억		138724	N	N	0	N	00	N
74	20240216	160443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1961	-28	5	-1.41	131886535	67128	337.77	1990	1990	1954	2585	1393	1989	1964.82	0.89	0	-6117	2023	2005	1992	1974	1961	1999	1968	82	596	500	1350	1	1	16334678	320	-11.34	0.47	12	0.41	-173.00	4179.00	3100	20230217	-36.74	1830	20231024	7.16	2280	-13.99	20240117	1913	2.51	20240207	3100	-36.74	20230217	1830	7.16	20231024	2.09	N	050760	500	81 억		144838	N	N	0	N	00	N
75	20240216	150446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1956	-33	5	-1.66	95979044	48771	245.40	1990	1990	1955	2585	1393	1989	1967.95	0.89	0	-3162	2023	2005	1992	1974	1961	1999	1968	82	596	500	1350	1	1	16334678	320	-11.31	0.47	12	0.30	-173.00	4179.00	3100	20230217	-36.90	1830	20231024	6.89	2280	-14.21	20240117	1913	2.25	20240207	3100	-36.90	20230217	1830	6.89	20231024	2.09	N	050760	500	81 억		144838	N	N	0	N	00	N
76	20240216	140449	57	100.00	KOSDAQ		화학	N	N	N	N		N	1974	-15	5	-0.75	68931398	34993	176.07	1990	1990	1955	2585	1393	1989	1969.86	0.89	0	-3422	2023	2005	1992	1974	1961	1999	1968	82	596	500	1350	1	1	16334678	322	-11.41	0.47	12	0.21	-173.00	4179.00	3100	20230217	-36.32	1830	20231024	7.87	2280	-13.42	20240117	1913	3.19	20240207	3100	-36.32	20230217	1830	7.87	20231024	2.09	N	050760	500	81 억		144838	N	N	0	N	00	N
77	20240216	130443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1960	-29	5	-1.46	45829972	23219	116.83	1990	1990	1960	2585	1393	1989	1973.81	0.89	0	-3484	2023	2005	1992	1974	1961	1999	1968	82	596	500	1350	1	1	16334678	320	-11.33	0.47	12	0.14	-173.00	4179.00	3100	20230217	-36.77	1830	20231024	7.10	2280	-14.04	20240117	1913	2.46	20240207	3100	-36.77	20230217	1830	7.10	20231024	2.09	N	050760	500	81 억		144838	N	N	0	N	00	N
78	20240216	120446	57	100.00	KOSDAQ		화학	N	N	N	N		N	1972	-17	5	-0.85	43610437	22092	111.16	1990	1990	1969	2585	1393	1989	1974.04	0.89	0	-3446	2023	2005	1992	1974	1961	1999	1968	82	596	500	1350	1	1	16334678	322	-11.40	0.47	12	0.14	-173.00	4179.00	3100	20230217	-36.39	1830	20231024	7.76	2280	-13.51	20240117	1913	3.08	20240207	3100	-36.39	20230217	1830	7.76	20231024	2.09	N	050760	500	81 억		144838	N	N	0	N	00	N
79	20240216	110447	57	100.00	KOSDAQ		화학	N	N	N	N		N	1971	-18	5	-0.90	31789627	16095	80.99	1990	1990	1970	2585	1393	1989	1975.12	0.89	0	-2498	2023	2005	1992	1974	1961	1999	1968	82	596	500	1350	1	1	16334678	322	-11.39	0.47	12	0.10	-173.00	4179.00	3100	20230217	-36.42	1830	20231024	7.70	2280	-13.55	20240117	1913	3.03	20240207	3100	-36.42	20230217	1830	7.70	20231024	2.09	N	050760	500	81 억		144838	N	N	0	N	00	N
80	20240216	100444	57	100.00	KOSDAQ		화학	N	N	N	N		N	1983	-6	5	-0.30	8903465	4494	22.61	1990	1990	1977	2585	1393	1989	1981.19	0.89	0	-1404	2023	2005	1992	1974	1961	1999	1968	82	596	500	1350	1	1	16334678	324	-11.46	0.47	12	0.03	-173.00	4179.00	3100	20230217	-36.03	1830	20231024	8.36	2280	-13.03	20240117	1913	3.66	20240207	3100	-36.03	20230217	1830	8.36	20231024	2.09	N	050760	500	81 억		144838	N	N	0	N	00	N
81	20240216	090440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1980	-9	5	-0.45	3109091	1566	7.88	1990	1990	1980	2585	1393	1989	1985.37	0.89	0	-1323	2023	2005	1992	1974	1961	1999	1968	82	596	500	1350	1	1	16334678	323	-11.45	0.47	12	0.01	-173.00	4179.00	3100	20230217	-36.13	1830	20231024	8.20	2280	-13.16	20240117	1913	3.50	20240207	3100	-36.13	20230217	1830	8.20	20231024	2.09	N	050760	500	81 억		144838	N	N	0	N	00	N
82	20240215	160443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1989	-3	5	-0.15	39433213	19826	51.67	2005	2010	1979	2585	1395	1992	1988.96	0.89	0	-893	2016	2003	1982	1969	1948	2010	1976	82	593	500	1350	1	1	16334678	325	-11.50	0.48	12	0.12	-173.00	4179.00	3100	20230217	-35.84	1830	20231024	8.69	2280	-12.76	20240117	1913	3.97	20240207	3100	-35.84	20230217	1830	8.69	20231024	2.09	N	050760	500	81 억		145731	N	N	0	N	00	N
83	20240215	150445	57	100.00	KOSDAQ		화학	N	N	N	N		N	1981	-11	5	-0.55	31969804	16059	41.85	2005	2010	1981	2585	1395	1992	1990.77	0.89	0	-469	2016	2003	1982	1969	1948	2010	1976	82	593	500	1350	1	1	16334678	324	-11.45	0.47	12	0.10	-173.00	4179.00	3100	20230217	-36.10	1830	20231024	8.25	2280	-13.11	20240117	1913	3.55	20240207	3100	-36.10	20230217	1830	8.25	20231024	2.09	N	050760	500	81 억		145731	N	N	0	N	00	N
84	20240215	140442	57	100.00	KOSDAQ		화학	N	N	N	N		N	1986	-6	5	-0.30	30233533	15184	39.57	2005	2010	1983	2585	1395	1992	1991.14	0.89	0	-392	2016	2003	1982	1969	1948	2010	1976	82	593	500	1350	1	1	16334678	324	-11.48	0.48	12	0.09	-173.00	4179.00	3100	20230217	-35.94	1830	20231024	8.52	2280	-12.89	20240117	1913	3.82	20240207	3100	-35.94	20230217	1830	8.52	20231024	2.09	N	050760	500	81 억		145731	N	N	0	N	00	N
85	20240215	130439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1985	-7	5	-0.35	29292469	14710	38.34	2005	2010	1983	2585	1395	1992	1991.33	0.89	0	-336	2016	2003	1982	1969	1948	2010	1976	82	593	500	1350	1	1	16334678	324	-11.47	0.47	12	0.09	-173.00	4179.00	3100	20230217	-35.97	1830	20231024	8.47	2280	-12.94	20240117	1913	3.76	20240207	3100	-35.97	20230217	1830	8.47	20231024	2.09	N	050760	500	81 억		145731	N	N	0	N	00	N
86	20240215	120443	57	100.00	KOSDAQ		화학	N	N	N	N		N	1985	-7	5	-0.35	27058650	13584	35.40	2005	2010	1983	2585	1395	1992	1991.95	0.89	0	-246	2016	2003	1982	1969	1948	2010	1976	82	593	500	1350	1	1	16334678	324	-11.47	0.47	12	0.08	-173.00	4179.00	3100	20230217	-35.97	1830	20231024	8.47	2280	-12.94	20240117	1913	3.76	20240207	3100	-35.97	20230217	1830	8.47	20231024	2.09	N	050760	500	81 억		145731	N	N	0	N	00	N
87	20240215	110440	57	100.00	KOSDAQ		화학	N	N	N	N		N	1987	-5	5	-0.25	22207487	11144	29.04	2005	2010	1983	2585	1395	1992	1992.78	0.89	0	-220	2016	2003	1982	1969	1948	2010	1976	82	593	500	1350	1	1	16334678	325	-11.49	0.48	12	0.07	-173.00	4179.00	3100	20230217	-35.90	1830	20231024	8.58	2280	-12.85	20240117	1913	3.87	20240207	3100	-35.90	20230217	1830	8.58	20231024	2.09	N	050760	500	81 억		145731	N	N	0	N	00	N
88	20240215	100439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1989	-3	5	-0.15	14271465	7156	18.65	2005	2010	1983	2585	1395	1992	1994.34	0.89	0	-104	2016	2003	1982	1969	1948	2010	1976	82	593	500	1350	1	1	16334678	325	-11.50	0.48	12	0.04	-173.00	4179.00	3100	20230217	-35.84	1830	20231024	8.69	2280	-12.76	20240117	1913	3.97	20240207	3100	-35.84	20230217	1830	8.69	20231024	2.09	N	050760	500	81 억		145731	N	N	0	N	00	N
89	20240215	090439	57	100.00	KOSDAQ		화학	N	N	N	N		N	2005	13	2	0.65	9244788	4631	12.07	2005	2010	1983	2585	1395	1992	1996.28	0.89	0	-83	2016	2003	1982	1969	1948	2010	1976	82	593	500	1350	5	1	16334678	328	-11.59	0.48	12	0.03	-173.00	4179.00	3100	20230217	-35.32	1830	20231024	9.56	2280	-12.06	20240117	1913	4.81	20240207	3100	-35.32	20230217	1830	9.56	20231024	2.09	N	050760	500	81 억		145731	N	N	0	N	00	N
90	20240214	160436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1992	15	2	0.76	75571340	38223	149.99	1978	1995	1961	2570	1384	1977	1976.29	0.91	0	-2567	2003	1989	1963	1949	1923	1997	1957	82	593	500	1340	1	1	16334678	325	-11.51	0.48	12	0.23	-173.00	4179.00	3100	20230217	-35.74	1830	20231024	8.85	2280	-12.63	20240117	1913	4.13	20240207	3100	-35.74	20230217	1830	8.85	20231024	2.10	N	050760	500	81 억		148154	N	N	0	N	00	N
91	20240214	150438	57	100.00	KOSDAQ		화학	N	N	N	N		N	1974	-3	5	-0.15	59645858	30197	118.50	1978	1995	1961	2570	1384	1977	1975.22	0.91	0	-2062	2003	1989	1963	1949	1923	1997	1957	82	593	500	1340	1	1	16334678	322	-11.41	0.47	12	0.18	-173.00	4179.00	3100	20230217	-36.32	1830	20231024	7.87	2280	-13.42	20240117	1913	3.19	20240207	3100	-36.32	20230217	1830	7.87	20231024	2.10	N	050760	500	81 억		148154	N	N	0	N	00	N
92	20240214	140435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1971	-6	5	-0.30	53025711	26836	105.31	1978	1995	1961	2570	1384	1977	1975.92	0.91	0	-1766	2003	1989	1963	1949	1923	1997	1957	82	593	500	1340	1	1	16334678	322	-11.39	0.47	12	0.16	-173.00	4179.00	3100	20230217	-36.42	1830	20231024	7.70	2280	-13.55	20240117	1913	3.03	20240207	3100	-36.42	20230217	1830	7.70	20231024	2.10	N	050760	500	81 억		148154	N	N	0	N	00	N
93	20240214	130437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1974	-3	5	-0.15	52498983	26569	104.26	1978	1995	1961	2570	1384	1977	1975.95	0.91	0	-1580	2003	1989	1963	1949	1923	1997	1957	82	593	500	1340	1	1	16334678	322	-11.41	0.47	12	0.16	-173.00	4179.00	3100	20230217	-36.32	1830	20231024	7.87	2280	-13.42	20240117	1913	3.19	20240207	3100	-36.32	20230217	1830	7.87	20231024	2.10	N	050760	500	81 억		148154	N	N	0	N	00	N
94	20240214	120434	57	100.00	KOSDAQ		화학	N	N	N	N		N	1977	0	3	0.00	26596396	13457	52.81	1978	1986	1961	2570	1384	1977	1976.40	0.91	0	-1259	2003	1989	1963	1949	1923	1997	1957	82	593	500	1340	1	1	16334678	323	-11.43	0.47	12	0.08	-173.00	4179.00	3100	20230217	-36.23	1830	20231024	8.03	2280	-13.29	20240117	1913	3.35	20240207	3100	-36.23	20230217	1830	8.03	20231024	2.10	N	050760	500	81 억		148154	N	N	0	N	00	N
95	20240214	110439	57	100.00	KOSDAQ		화학	N	N	N	N		N	1969	-8	5	-0.40	22312904	11285	44.28	1978	1986	1961	2570	1384	1977	1977.22	0.91	0	-1016	2003	1989	1963	1949	1923	1997	1957	82	593	500	1340	1	1	16334678	322	-11.38	0.47	12	0.07	-173.00	4179.00	3100	20230217	-36.48	1830	20231024	7.60	2280	-13.64	20240117	1913	2.93	20240207	3100	-36.48	20230217	1830	7.60	20231024	2.10	N	050760	500	81 억		148154	N	N	0	N	00	N
96	20240214	090431	57	100.00	KOSDAQ		화학	N	N	N	N		N	1976	-1	5	-0.05	3080682	1558	6.11	1978	1978	1968	2570	1384	1977	1977.33	0.91	0	-314	2003	1989	1963	1949	1923	1997	1957	82	593	500	1340	1	1	16334678	323	-11.42	0.47	12	0.01	-173.00	4179.00	3100	20230217	-36.26	1830	20231024	7.98	2280	-13.33	20240117	1913	3.29	20240207	3100	-36.26	20230217	1830	7.98	20231024	2.10	N	050760	500	81 억		148154	N	N	0	N	00	N
97	20240213	160432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1977	16	2	0.82	49026244	24982	138.61	1961	1977	1937	2545	1373	1961	1962.46	0.92	0	-1713	2001	1981	1954	1934	1907	1967	1920	82	584	500	1330	1	1	16334678	323	-11.43	0.47	12	0.15	-173.00	4179.00	3100	20230217	-36.23	1830	20231024	8.03	2280	-13.29	20240117	1913	3.35	20240207	3100	-36.23	20230217	1830	8.03	20231024	2.10	N	050760	500	81 억		149840	N	N	0	N	00	N
98	20240213	150430	57	100.00	KOSDAQ		화학	N	N	N	N		N	1962	1	2	0.05	44889685	22887	126.99	1961	1974	1937	2545	1373	1961	1961.36	0.92	0	-1689	2001	1981	1954	1934	1907	1967	1920	82	584	500	1330	1	1	16334678	320	-11.34	0.47	12	0.14	-173.00	4179.00	3100	20230217	-36.71	1830	20231024	7.21	2280	-13.95	20240117	1913	2.56	20240207	3100	-36.71	20230217	1830	7.21	20231024	2.10	N	050760	500	81 억		149840	N	N	0	N	00	N
99	20240213	140437	57	100.00	KOSDAQ		화학	N	N	N	N		N	1962	1	2	0.05	42297177	21565	119.65	1961	1974	1937	2545	1373	1961	1961.38	0.92	0	-1099	2001	1981	1954	1934	1907	1967	1920	82	584	500	1330	1	1	16334678	320	-11.34	0.47	12	0.13	-173.00	4179.00	3100	20230217	-36.71	1830	20231024	7.21	2280	-13.95	20240117	1913	2.56	20240207	3100	-36.71	20230217	1830	7.21	20231024	2.10	N	050760	500	81 억		149840	N	N	0	N	00	N
100	20240213	130432	57	100.00	KOSDAQ		화학	N	N	N	N		N	1964	3	2	0.15	39637758	20210	112.13	1961	1974	1937	2545	1373	1961	1961.29	0.92	0	-1619	2001	1981	1954	1934	1907	1967	1920	82	584	500	1330	1	1	16334678	321	-11.35	0.47	12	0.12	-173.00	4179.00	3100	20230217	-36.65	1830	20231024	7.32	2280	-13.86	20240117	1913	2.67	20240207	3100	-36.65	20230217	1830	7.32	20231024	2.10	N	050760	500	81 억		149840	N	N	0	N	00	N
101	20240213	120436	57	100.00	KOSDAQ		화학	N	N	N	N		N	1961	0	3	0.00	37685671	19214	106.61	1961	1974	1937	2545	1373	1961	1961.37	0.92	0	-1842	2001	1981	1954	1934	1907	1967	1920	82	584	500	1330	1	1	16334678	320	-11.34	0.47	12	0.12	-173.00	4179.00	3100	20230217	-36.74	1830	20231024	7.16	2280	-13.99	20240117	1913	2.51	20240207	3100	-36.74	20230217	1830	7.16	20231024	2.10	N	050760	500	81 억		149840	N	N	0	N	00	N
102	20240213	110435	57	100.00	KOSDAQ		화학	N	N	N	N		N	1951	-10	5	-0.51	28181437	14396	79.88	1961	1974	1937	2545	1373	1961	1957.59	0.92	0	-694	2001	1981	1954	1934	1907	1967	1920	82	584	500	1330	1	1	16334678	319	-11.28	0.47	12	0.09	-173.00	4179.00	3100	20230217	-37.06	1830	20231024	6.61	2280	-14.43	20240117	1913	1.99	20240207	3100	-37.06	20230217	1830	6.61	20231024	2.10	N	050760	500	81 억		149840	N	N	0	N	00	N
103	20240213	100355	57	100.00	KOSDAQ		화학	N	N	N	N		N	1951	-10	5	-0.51	18495185	9446	52.41	1961	1970	1944	2545	1373	1961	1957.99	0.92	0	391	2001	1981	1954	1934	1907	1967	1920	82	584	500	1330	1	1	16334678	319	-11.28	0.47	12	0.06	-173.00	4179.00	3100	20230217	-37.06	1830	20231024	6.61	2280	-14.43	20240117	1913	1.99	20240207	3100	-37.06	20230217	1830	6.61	20231024	2.10	N	050760	500	81 억		149840	N	N	0	N	00	N