KissMeData/082660/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	160637	57	100.00	KOSDAQ		화학	N	N	N	N		N	310	-6	5	-1.90	256074824	813269	149.35	334	334	309	410	222	316	314.87	0.87	0	-200819	338	327	320	309	302	323	305	433	94	500	220	1	1	86620869	269	-1.75	0.81	12	0.94	-177.00	384.00	1930	20230421	-83.94	296	20240208	4.73	439	-29.38	20240103	296	4.73	20240208	1930	-83.94	20230421	296	4.73	20240208	0.01	N	082660	500	433 억		757110	N	N	0	N	00	N
3	20240229	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	311	-5	5	-1.58	243333149	772196	141.81	334	334	309	410	222	316	315.12	0.87	0	-190459	338	327	320	309	302	323	305	433	94	500	220	1	1	86620869	269	-1.76	0.81	12	0.89	-177.00	384.00	1930	20230421	-83.89	296	20240208	5.07	439	-29.16	20240103	296	5.07	20240208	1930	-83.89	20230421	296	5.07	20240208	0.01	N	082660	500	433 억		757110	N	N	0	N	00	N
4	20240229	140642	57	100.00	KOSDAQ		화학	N	N	N	N		N	313	-3	5	-0.95	156045798	490938	90.16	334	334	312	410	222	316	317.85	0.87	0	-83707	338	327	320	309	302	323	305	433	94	500	220	1	1	86620869	271	-1.77	0.82	12	0.57	-177.00	384.00	1930	20230421	-83.78	296	20240208	5.74	439	-28.70	20240103	296	5.74	20240208	1930	-83.78	20230421	296	5.74	20240208	0.01	N	082660	500	433 억		757110	N	N	0	N	00	N
5	20240229	130638	57	100.00	KOSDAQ		화학	N	N	N	N		N	312	-4	5	-1.27	138325626	434275	79.75	334	334	312	410	222	316	318.52	0.87	0	-58886	338	327	320	309	302	323	305	433	94	500	220	1	1	86620869	270	-1.76	0.81	12	0.50	-177.00	384.00	1930	20230421	-83.83	296	20240208	5.41	439	-28.93	20240103	296	5.41	20240208	1930	-83.83	20230421	296	5.41	20240208	0.01	N	082660	500	433 억		757110	N	N	0	N	00	N
6	20240229	120639	57	100.00	KOSDAQ		화학	N	N	N	N		N	315	-1	5	-0.32	119283640	373536	68.60	334	334	314	410	222	316	319.34	0.87	0	-42547	338	327	320	309	302	323	305	433	94	500	220	1	1	86620869	273	-1.78	0.82	12	0.43	-177.00	384.00	1930	20230421	-83.68	296	20240208	6.42	439	-28.25	20240103	296	6.42	20240208	1930	-83.68	20230421	296	6.42	20240208	0.01	N	082660	500	433 억		757110	N	N	0	N	00	N
7	20240229	110640	57	100.00	KOSDAQ		화학	N	N	N	N		N	318	2	2	0.63	92174687	287886	52.87	334	334	314	410	222	316	320.18	0.87	0	-31786	338	327	320	309	302	323	305	433	94	500	220	1	1	86620869	275	-1.80	0.83	12	0.33	-177.00	384.00	1930	20230421	-83.52	296	20240208	7.43	439	-27.56	20240103	296	7.43	20240208	1930	-83.52	20230421	296	7.43	20240208	0.01	N	082660	500	433 억		757110	N	N	0	N	00	N
8	20240229	100640	57	100.00	KOSDAQ		화학	N	N	N	N		N	319	3	2	0.95	75561044	235773	43.30	334	334	314	410	222	316	320.48	0.87	0	-29035	338	327	320	309	302	323	305	433	94	500	220	1	1	86620869	276	-1.80	0.83	12	0.27	-177.00	384.00	1930	20230421	-83.47	296	20240208	7.77	439	-27.33	20240103	296	7.77	20240208	1930	-83.47	20230421	296	7.77	20240208	0.01	N	082660	500	433 억		757110	N	N	0	N	00	N
9	20240229	090639	57	100.00	KOSDAQ		화학	N	N	N	N		N	316	0	3	0.00	20371888	62297	11.44	334	334	315	410	222	316	327.01	0.87	0	-18719	338	327	320	309	302	323	305	433	94	500	220	1	1	86620869	274	-1.79	0.82	12	0.07	-177.00	384.00	1930	20230421	-83.63	296	20240208	6.76	439	-28.02	20240103	296	6.76	20240208	1930	-83.63	20230421	296	6.76	20240208	0.01	N	082660	500	433 억		757110	N	N	0	N	00	N
10	20240228	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	316	-6	5	-1.86	175228283	544068	61.80	322	331	313	418	226	322	322.07	0.97	0	-99380	340	330	325	315	310	328	313	433	96	500	220	1	1	86620869	274	-1.79	0.82	12	0.63	-177.00	384.00	1930	20230421	-83.63	296	20240208	6.76	439	-28.02	20240103	296	6.76	20240208	1930	-83.63	20230421	296	6.76	20240208	0.01	N	082660	500	433 억		839921	N	N	0	N	00	N
11	20240228	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	319	-3	5	-0.93	165907562	514630	58.46	322	331	313	418	226	322	322.38	0.97	0	-105778	340	330	325	315	310	328	313	433	96	500	220	1	1	86620869	276	-1.80	0.83	12	0.59	-177.00	384.00	1930	20230421	-83.47	296	20240208	7.77	439	-27.33	20240103	296	7.77	20240208	1930	-83.47	20230421	296	7.77	20240208	0.01	N	082660	500	433 억		839921	N	N	0	N	00	N
12	20240228	140639	57	100.00	KOSDAQ		화학	N	N	N	N		N	321	-1	5	-0.31	117162222	361702	41.09	322	331	320	418	226	322	323.92	0.97	0	-51843	340	330	325	315	310	328	313	433	96	500	220	1	1	86620869	278	-1.81	0.84	12	0.42	-177.00	384.00	1930	20230421	-83.37	296	20240208	8.45	439	-26.88	20240103	296	8.45	20240208	1930	-83.37	20230421	296	8.45	20240208	0.01	N	082660	500	433 억		839921	N	N	0	N	00	N
13	20240228	130639	57	100.00	KOSDAQ		화학	N	N	N	N		N	322	0	3	0.00	104137521	321125	36.48	322	331	320	418	226	322	324.29	0.97	0	-38811	340	330	325	315	310	328	313	433	96	500	220	1	1	86620869	279	-1.82	0.84	12	0.37	-177.00	384.00	1930	20230421	-83.32	296	20240208	8.78	439	-26.65	20240103	296	8.78	20240208	1930	-83.32	20230421	296	8.78	20240208	0.01	N	082660	500	433 억		839921	N	N	0	N	00	N
14	20240228	120640	57	100.00	KOSDAQ		화학	N	N	N	N		N	321	-1	5	-0.31	92471235	284771	32.35	322	331	321	418	226	322	324.72	0.97	0	-14019	340	330	325	315	310	328	313	433	96	500	220	1	1	86620869	278	-1.81	0.84	12	0.33	-177.00	384.00	1930	20230421	-83.37	296	20240208	8.45	439	-26.88	20240103	296	8.45	20240208	1930	-83.37	20230421	296	8.45	20240208	0.01	N	082660	500	433 억		839921	N	N	0	N	00	N
15	20240228	110612	57	100.00	KOSDAQ		화학	N	N	N	N		N	325	3	2	0.93	66728616	204786	23.26	322	331	322	418	226	322	325.85	0.97	0	17781	340	330	325	315	310	328	313	433	96	500	220	1	1	86620869	282	-1.84	0.85	12	0.24	-177.00	384.00	1930	20230421	-83.16	296	20240208	9.80	439	-25.97	20240103	296	9.80	20240208	1930	-83.16	20230421	296	9.80	20240208	0.01	N	082660	500	433 억		839921	N	N	0	N	00	N
16	20240228	100637	57	100.00	KOSDAQ		화학	N	N	N	N		N	327	5	2	1.55	55638897	170743	19.39	322	331	322	418	226	322	325.86	0.97	0	12726	340	330	325	315	310	328	313	433	96	500	220	1	1	86620869	283	-1.85	0.85	12	0.20	-177.00	384.00	1930	20230421	-83.06	296	20240208	10.47	439	-25.51	20240103	296	10.47	20240208	1930	-83.06	20230421	296	10.47	20240208	0.01	N	082660	500	433 억		839921	N	N	0	N	00	N
17	20240228	090640	57	100.00	KOSDAQ		화학	N	N	N	N		N	325	3	2	0.93	12088017	37267	4.23	322	325	322	418	226	322	324.36	0.97	0	13684	340	330	325	315	310	328	313	433	96	500	220	1	1	86620869	282	-1.84	0.85	12	0.04	-177.00	384.00	1930	20230421	-83.16	296	20240208	9.80	439	-25.97	20240103	296	9.80	20240208	1930	-83.16	20230421	296	9.80	20240208	0.01	N	082660	500	433 억		839921	N	N	0	N	00	N
18	20240227	160638	57	100.00	KOSDAQ		화학	N	N	N	N		N	322	-15	5	-4.45	287855981	878567	64.15	335	335	320	438	236	337	327.66	1.20	0	-196369	373	355	335	317	297	345	307	433	101	500	230	1	1	86620869	279	-1.82	0.84	12	1.01	-177.00	384.00	1930	20230421	-83.32	296	20240208	8.78	439	-26.65	20240103	296	8.78	20240208	1930	-83.32	20230421	296	8.78	20240208	0.01	N	082660	500	433 억		1040460	N	N	0	N	00	N
19	20240227	150640	57	100.00	KOSDAQ		화학	N	N	N	N		N	325	-12	5	-3.56	259281510	789739	57.67	335	335	323	438	236	337	328.31	1.20	0	-192868	373	355	335	317	297	345	307	433	101	500	230	1	1	86620869	282	-1.84	0.85	12	0.91	-177.00	384.00	1930	20230421	-83.16	296	20240208	9.80	439	-25.97	20240103	296	9.80	20240208	1930	-83.16	20230421	296	9.80	20240208	0.01	N	082660	500	433 억		1040460	N	N	0	N	00	N
20	20240227	140638	57	100.00	KOSDAQ		화학	N	N	N	N		N	326	-11	5	-3.26	201674348	612508	44.72	335	335	324	438	236	337	329.26	1.20	0	-137855	373	355	335	317	297	345	307	433	101	500	230	1	1	86620869	282	-1.84	0.85	12	0.71	-177.00	384.00	1930	20230421	-83.11	296	20240208	10.14	439	-25.74	20240103	296	10.14	20240208	1930	-83.11	20230421	296	10.14	20240208	0.01	N	082660	500	433 억		1040460	N	N	0	N	00	N
21	20240227	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	330	-7	5	-2.08	155603842	471411	34.42	335	335	327	438	236	337	330.08	1.20	0	-69318	373	355	335	317	297	345	307	433	101	500	230	1	1	86620869	286	-1.86	0.86	12	0.54	-177.00	384.00	1930	20230421	-82.90	296	20240208	11.49	439	-24.83	20240103	296	11.49	20240208	1930	-82.90	20230421	296	11.49	20240208	0.01	N	082660	500	433 억		1040460	N	N	0	N	00	N
22	20240227	120641	57	100.00	KOSDAQ		화학	N	N	N	N		N	329	-8	5	-2.37	134961455	408632	29.84	335	335	327	438	236	337	330.28	1.20	0	-55785	373	355	335	317	297	345	307	433	101	500	230	1	1	86620869	285	-1.86	0.86	12	0.47	-177.00	384.00	1930	20230421	-82.95	296	20240208	11.15	439	-25.06	20240103	296	11.15	20240208	1930	-82.95	20230421	296	11.15	20240208	0.01	N	082660	500	433 억		1040460	N	N	0	N	00	N
23	20240227	110639	57	100.00	KOSDAQ		화학	N	N	N	N		N	334	-3	5	-0.89	120338455	364408	26.61	335	335	327	438	236	337	330.23	1.20	0	-36145	373	355	335	317	297	345	307	433	101	500	230	1	1	86620869	289	-1.89	0.87	12	0.42	-177.00	384.00	1930	20230421	-82.69	296	20240208	12.84	439	-23.92	20240103	296	12.84	20240208	1930	-82.69	20230421	296	12.84	20240208	0.01	N	082660	500	433 억		1040460	N	N	0	N	00	N
24	20240227	100635	57	100.00	KOSDAQ		화학	N	N	N	N		N	333	-4	5	-1.19	86265122	261655	19.11	335	335	327	438	236	337	329.69	1.20	0	3340	373	355	335	317	297	345	307	433	101	500	230	1	1	86620869	288	-1.88	0.87	12	0.30	-177.00	384.00	1930	20230421	-82.75	296	20240208	12.50	439	-24.15	20240103	296	12.50	20240208	1930	-82.75	20230421	296	12.50	20240208	0.01	N	082660	500	433 억		1040460	N	N	0	N	00	N
25	20240227	090638	57	100.00	KOSDAQ		화학	N	N	N	N		N	328	-9	5	-2.67	25885898	78250	5.71	335	335	328	438	236	337	330.81	1.20	0	41520	373	355	335	317	297	345	307	433	101	500	230	1	1	86620869	284	-1.85	0.85	12	0.09	-177.00	384.00	1930	20230421	-83.01	296	20240208	10.81	439	-25.28	20240103	296	10.81	20240208	1930	-83.01	20230421	296	10.81	20240208	0.01	N	082660	500	433 억		1040460	N	N	0	N	00	N
26	20240226	160636	57	100.00	KOSDAQ		화학	N	N	N	N		N	337	-3	5	-0.88	459954219	1367144	20.31	340	353	315	442	238	340	336.43	1.09	0	66192	386	362	336	312	286	375	325	433	102	500	230	1	1	86620869	292	-1.90	0.88	12	1.58	-177.00	384.00	1930	20230421	-82.54	296	20240208	13.85	439	-23.23	20240103	296	13.85	20240208	1930	-82.54	20230421	296	13.85	20240208	0.01	N	082660	500	433 억		942123	N	N	0	N	00	N
27	20240226	150634	57	100.00	KOSDAQ		화학	N	N	N	N		N	339	-1	5	-0.29	448218622	1332411	19.79	340	353	315	442	238	340	336.40	1.09	0	71898	386	362	336	312	286	375	325	433	102	500	230	1	1	86620869	294	-1.92	0.88	12	1.54	-177.00	384.00	1930	20230421	-82.44	296	20240208	14.53	439	-22.78	20240103	296	14.53	20240208	1930	-82.44	20230421	296	14.53	20240208	0.01	N	082660	500	433 억		942123	N	N	0	N	00	N
28	20240226	140635	57	100.00	KOSDAQ		화학	N	N	N	N		N	335	-5	5	-1.47	424702958	1262252	18.75	340	353	315	442	238	340	336.46	1.09	0	59531	386	362	336	312	286	375	325	433	102	500	230	1	1	86620869	290	-1.89	0.87	12	1.46	-177.00	384.00	1930	20230421	-82.64	296	20240208	13.18	439	-23.69	20240103	296	13.18	20240208	1930	-82.64	20230421	296	13.18	20240208	0.01	N	082660	500	433 억		942123	N	N	0	N	00	N
29	20240226	130631	57	100.00	KOSDAQ		화학	N	N	N	N		N	340	0	3	0.00	371369825	1103600	16.40	340	353	315	442	238	340	336.51	1.09	0	20693	386	362	336	312	286	375	325	433	102	500	230	1	1	86620869	295	-1.92	0.89	12	1.27	-177.00	384.00	1930	20230421	-82.38	296	20240208	14.86	439	-22.55	20240103	296	14.86	20240208	1930	-82.38	20230421	296	14.86	20240208	0.01	N	082660	500	433 억		942123	N	N	0	N	00	N
30	20240226	120630	57	100.00	KOSDAQ		화학	N	N	N	N		N	341	1	2	0.29	338814162	1007395	14.97	340	353	315	442	238	340	336.33	1.09	0	28158	386	362	336	312	286	375	325	433	102	500	230	1	1	86620869	295	-1.93	0.89	12	1.16	-177.00	384.00	1930	20230421	-82.33	296	20240208	15.20	439	-22.32	20240103	296	15.20	20240208	1930	-82.33	20230421	296	15.20	20240208	0.01	N	082660	500	433 억		942123	N	N	0	N	00	N
31	20240226	110629	57	100.00	KOSDAQ		화학	N	N	N	N		N	331	-9	5	-2.65	194710062	587869	8.73	340	340	315	442	238	340	331.21	1.09	0	35131	386	362	336	312	286	375	325	433	102	500	230	1	1	86620869	287	-1.87	0.86	12	0.68	-177.00	384.00	1930	20230421	-82.85	296	20240208	11.82	439	-24.60	20240103	296	11.82	20240208	1930	-82.85	20230421	296	11.82	20240208	0.01	N	082660	500	433 억		942123	N	N	0	N	00	N
32	20240226	100627	57	100.00	KOSDAQ		화학	N	N	N	N		N	329	-11	5	-3.24	149365215	450523	6.69	340	340	315	442	238	340	331.54	1.09	0	-7257	386	362	336	312	286	375	325	433	102	500	230	1	1	86620869	285	-1.86	0.86	12	0.52	-177.00	384.00	1930	20230421	-82.95	296	20240208	11.15	439	-25.06	20240103	296	11.15	20240208	1930	-82.95	20230421	296	11.15	20240208	0.01	N	082660	500	433 억		942123	N	N	0	N	00	N
33	20240226	090627	57	100.00	KOSDAQ		화학	N	N	N	N		N	332	-8	5	-2.35	54993948	165199	2.45	340	340	315	442	238	340	332.90	1.09	0	-20580	386	362	336	312	286	375	325	433	102	500	230	1	1	86620869	288	-1.88	0.86	12	0.19	-177.00	384.00	1930	20230421	-82.80	296	20240208	12.16	439	-24.37	20240103	296	12.16	20240208	1930	-82.80	20230421	296	12.16	20240208	0.01	N	082660	500	433 억		942123	N	N	0	N	00	N
34	20240223	160627	57	100.00	KOSDAQ		화학	N	N	N	N		N	340	25	2	7.94	2283095117	6701858	1625.67	315	360	310	409	221	315	340.67	0.89	0	341670	321	318	314	311	307	319	312	433	94	500	220	1	1	86620869	295	-1.92	0.89	12	7.74	-177.00	384.00	1930	20230421	-82.38	296	20240208	14.86	439	-22.55	20240103	296	14.86	20240208	1930	-82.38	20230421	296	14.86	20240208	0.01	N	082660	500	433 억		769318	N	N	0	N	00	N
35	20240223	150625	57	100.00	KOSDAQ		화학	N	N	N	N		N	341	26	2	8.25	2214714900	6500999	1576.94	315	360	310	409	221	315	340.67	0.89	0	291994	321	318	314	311	307	319	312	433	94	500	220	1	1	86620869	295	-1.93	0.89	12	7.51	-177.00	384.00	1930	20230421	-82.33	296	20240208	15.20	439	-22.32	20240103	296	15.20	20240208	1930	-82.33	20230421	296	15.20	20240208	0.01	N	082660	500	433 억		769318	N	N	0	N	00	N
36	20240223	140625	57	100.00	KOSDAQ		화학	N	N	N	N		N	345	30	2	9.52	1912965040	5618806	1362.95	315	360	310	409	221	315	340.46	0.89	0	105324	321	318	314	311	307	319	312	433	94	500	220	1	1	86620869	299	-1.95	0.90	12	6.49	-177.00	384.00	1930	20230421	-82.12	296	20240208	16.55	439	-21.41	20240103	296	16.55	20240208	1930	-82.12	20230421	296	16.55	20240208	0.01	N	082660	500	433 억		769318	N	N	0	N	00	N
37	20240223	130623	57	100.00	KOSDAQ		화학	N	N	N	N		N	358	43	2	13.65	1037765350	3058256	741.84	315	360	310	409	221	315	339.33	0.89	0	42483	321	318	314	311	307	319	312	433	94	500	220	1	1	86620869	310	-2.02	0.93	12	3.53	-177.00	384.00	1930	20230421	-81.45	296	20240208	20.95	439	-18.45	20240103	296	20.95	20240208	1930	-81.45	20230421	296	20.95	20240208	0.01	N	082660	500	433 억		769318	N	N	0	N	00	N
38	20240223	120625	57	100.00	KOSDAQ		화학	N	N	N	N		N	330	15	2	4.76	267860061	830554	201.47	315	333	310	409	221	315	322.51	0.89	0	137314	321	318	314	311	307	319	312	433	94	500	220	1	1	86620869	286	-1.86	0.86	12	0.96	-177.00	384.00	1930	20230421	-82.90	296	20240208	11.49	439	-24.83	20240103	296	11.49	20240208	1930	-82.90	20230421	296	11.49	20240208	0.01	N	082660	500	433 억		769318	N	N	0	N	00	N
39	20240223	110619	57	100.00	KOSDAQ		화학	N	N	N	N		N	323	8	2	2.54	182972971	571070	138.52	315	330	310	409	221	315	320.40	0.89	0	38592	321	318	314	311	307	319	312	433	94	500	220	1	1	86620869	280	-1.82	0.84	12	0.66	-177.00	384.00	1930	20230421	-83.26	296	20240208	9.12	439	-26.42	20240103	296	9.12	20240208	1930	-83.26	20230421	296	9.12	20240208	0.01	N	082660	500	433 억		769318	N	N	0	N	00	N
40	20240223	100618	57	100.00	KOSDAQ		화학	N	N	N	N		N	318	3	2	0.95	66183565	210880	51.15	315	319	310	409	221	315	313.84	0.89	0	-13477	321	318	314	311	307	319	312	433	94	500	220	1	1	86620869	275	-1.80	0.83	12	0.24	-177.00	384.00	1930	20230421	-83.52	296	20240208	7.43	439	-27.56	20240103	296	7.43	20240208	1930	-83.52	20230421	296	7.43	20240208	0.01	N	082660	500	433 억		769318	N	N	0	N	00	N
41	20240223	090622	57	100.00	KOSDAQ		화학	N	N	N	N		N	315	0	3	0.00	9031280	28680	6.96	315	318	313	409	221	315	314.90	0.89	0	-18959	321	318	314	311	307	319	312	433	94	500	220	1	1	86620869	273	-1.78	0.82	12	0.03	-177.00	384.00	1930	20230421	-83.68	296	20240208	6.42	439	-28.25	20240103	296	6.42	20240208	1930	-83.68	20230421	296	6.42	20240208	0.01	N	082660	500	433 억		769318	N	N	0	N	00	N
42	20240222	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	315	0	3	0.00	128527684	410744	44.25	311	317	310	409	221	315	312.91	0.88	0	4385	326	320	315	309	304	318	307	433	94	500	220	1	1	86620869	273	-1.78	0.82	12	0.47	-177.00	384.00	1930	20230421	-83.68	296	20240208	6.42	439	-28.25	20240103	296	6.42	20240208	1930	-83.68	20230421	296	6.42	20240208	0.01	N	082660	500	433 억		765370	N	N	0	N	00	N
43	20240222	150623	57	100.00	KOSDAQ		화학	N	N	N	N		N	312	-3	5	-0.95	123655599	395200	42.57	311	317	310	409	221	315	312.89	0.88	0	5624	326	320	315	309	304	318	307	433	94	500	220	1	1	86620869	270	-1.76	0.81	12	0.46	-177.00	384.00	1930	20230421	-83.83	296	20240208	5.41	439	-28.93	20240103	296	5.41	20240208	1930	-83.83	20230421	296	5.41	20240208	0.01	N	082660	500	433 억		765370	N	N	0	N	00	N
44	20240222	140621	57	100.00	KOSDAQ		화학	N	N	N	N		N	313	-2	5	-0.63	90885178	290742	31.32	311	317	310	409	221	315	312.60	0.88	0	27157	326	320	315	309	304	318	307	433	94	500	220	1	1	86620869	271	-1.77	0.82	12	0.34	-177.00	384.00	1930	20230421	-83.78	296	20240208	5.74	439	-28.70	20240103	296	5.74	20240208	1930	-83.78	20230421	296	5.74	20240208	0.01	N	082660	500	433 억		765370	N	N	0	N	00	N
45	20240222	130608	57	100.00	KOSDAQ		화학	N	N	N	N		N	313	-2	5	-0.63	60279033	192507	20.74	311	317	311	409	221	315	313.13	0.88	0	17422	326	320	315	309	304	318	307	433	94	500	220	1	1	86620869	271	-1.77	0.82	12	0.22	-177.00	384.00	1930	20230421	-83.78	296	20240208	5.74	439	-28.70	20240103	296	5.74	20240208	1930	-83.78	20230421	296	5.74	20240208	0.01	N	082660	500	433 억		765370	N	N	0	N	00	N
46	20240222	120618	57	100.00	KOSDAQ		화학	N	N	N	N		N	315	0	3	0.00	49408727	157888	17.01	311	317	311	409	221	315	312.94	0.88	0	19817	326	320	315	309	304	318	307	433	94	500	220	1	1	86620869	273	-1.78	0.82	12	0.18	-177.00	384.00	1930	20230421	-83.68	296	20240208	6.42	439	-28.25	20240103	296	6.42	20240208	1930	-83.68	20230421	296	6.42	20240208	0.01	N	082660	500	433 억		765370	N	N	0	N	00	N
47	20240222	110614	57	100.00	KOSDAQ		화학	N	N	N	N		N	316	1	2	0.32	39760058	127139	13.70	311	317	311	409	221	315	312.73	0.88	0	18599	326	320	315	309	304	318	307	433	94	500	220	1	1	86620869	274	-1.79	0.82	12	0.15	-177.00	384.00	1930	20230421	-83.63	296	20240208	6.76	439	-28.02	20240103	296	6.76	20240208	1930	-83.63	20230421	296	6.76	20240208	0.01	N	082660	500	433 억		765370	N	N	0	N	00	N
48	20240222	100610	57	100.00	KOSDAQ		화학	N	N	N	N		N	314	-1	5	-0.32	24871313	79824	8.60	311	315	311	409	221	315	311.58	0.88	0	14900	326	320	315	309	304	318	307	433	94	500	220	1	1	86620869	272	-1.77	0.82	12	0.09	-177.00	384.00	1930	20230421	-83.73	296	20240208	6.08	439	-28.47	20240103	296	6.08	20240208	1930	-83.73	20230421	296	6.08	20240208	0.01	N	082660	500	433 억		765370	N	N	0	N	00	N
49	20240222	090620	57	100.00	KOSDAQ		화학	N	N	N	N		N	313	-2	5	-0.63	4322148	13859	1.49	311	315	311	409	221	315	311.87	0.88	0	5570	326	320	315	309	304	318	307	433	94	500	220	1	1	86620869	271	-1.77	0.82	12	0.02	-177.00	384.00	1930	20230421	-83.78	296	20240208	5.74	439	-28.70	20240103	296	5.74	20240208	1930	-83.78	20230421	296	5.74	20240208	0.01	N	082660	500	433 억		765370	N	N	0	N	00	N
50	20240221	160614	57	100.00	KOSDAQ		화학	N	N	N	N		N	315	-4	5	-1.25	289429579	926708	205.78	319	321	310	414	224	319	312.31	1.07	0	-158975	326	322	317	313	308	324	315	433	95	500	220	1	1	86620869	273	-1.78	0.82	12	1.07	-177.00	384.00	1930	20230421	-83.68	296	20240208	6.42	439	-28.25	20240103	296	6.42	20240208	1930	-83.68	20230421	296	6.42	20240208	0.01	N	082660	500	433 억		925544	N	N	0	N	00	N
51	20240221	150608	57	100.00	KOSDAQ		화학	N	N	N	N		N	314	-5	5	-1.57	239909084	768288	170.60	319	321	310	414	224	319	312.26	1.07	0	-96567	326	322	317	313	308	324	315	433	95	500	220	1	1	86620869	272	-1.77	0.82	12	0.89	-177.00	384.00	1930	20230421	-83.73	296	20240208	6.08	439	-28.47	20240103	296	6.08	20240208	1930	-83.73	20230421	296	6.08	20240208	0.01	N	082660	500	433 억		925544	N	N	0	N	00	N
52	20240221	140610	57	100.00	KOSDAQ		화학	N	N	N	N		N	312	-7	5	-2.19	201185233	643803	142.96	319	321	310	414	224	319	312.50	1.07	0	-75620	326	322	317	313	308	324	315	433	95	500	220	1	1	86620869	270	-1.76	0.81	12	0.74	-177.00	384.00	1930	20230421	-83.83	296	20240208	5.41	439	-28.93	20240103	296	5.41	20240208	1930	-83.83	20230421	296	5.41	20240208	0.01	N	082660	500	433 억		925544	N	N	0	N	00	N
53	20240221	130611	57	100.00	KOSDAQ		화학	N	N	N	N		N	312	-7	5	-2.19	160142056	511794	113.64	319	321	310	414	224	319	312.90	1.07	0	-18231	326	322	317	313	308	324	315	433	95	500	220	1	1	86620869	270	-1.76	0.81	12	0.59	-177.00	384.00	1930	20230421	-83.83	296	20240208	5.41	439	-28.93	20240103	296	5.41	20240208	1930	-83.83	20230421	296	5.41	20240208	0.01	N	082660	500	433 억		925544	N	N	0	N	00	N
54	20240221	120610	57	100.00	KOSDAQ		화학	N	N	N	N		N	313	-6	5	-1.88	141149824	450921	100.13	319	321	310	414	224	319	313.03	1.07	0	4967	326	322	317	313	308	324	315	433	95	500	220	1	1	86620869	271	-1.77	0.82	12	0.52	-177.00	384.00	1930	20230421	-83.78	296	20240208	5.74	439	-28.70	20240103	296	5.74	20240208	1930	-83.78	20230421	296	5.74	20240208	0.01	N	082660	500	433 억		925544	N	N	0	N	00	N
55	20240221	110616	57	100.00	KOSDAQ		화학	N	N	N	N		N	311	-8	5	-2.51	115801721	369684	82.09	319	321	310	414	224	319	313.25	1.07	0	21819	326	322	317	313	308	324	315	433	95	500	220	1	1	86620869	269	-1.76	0.81	12	0.43	-177.00	384.00	1930	20230421	-83.89	296	20240208	5.07	439	-29.16	20240103	296	5.07	20240208	1930	-83.89	20230421	296	5.07	20240208	0.01	N	082660	500	433 억		925544	N	N	0	N	00	N
56	20240221	100609	57	100.00	KOSDAQ		화학	N	N	N	N		N	314	-5	5	-1.57	67043761	213312	47.37	319	321	311	414	224	319	314.30	1.07	0	13238	326	322	317	313	308	324	315	433	95	500	220	1	1	86620869	272	-1.77	0.82	12	0.25	-177.00	384.00	1930	20230421	-83.73	296	20240208	6.08	439	-28.47	20240103	296	6.08	20240208	1930	-83.73	20230421	296	6.08	20240208	0.01	N	082660	500	433 억		925544	N	N	0	N	00	N
57	20240221	090608	57	100.00	KOSDAQ		화학	N	N	N	N		N	318	-1	5	-0.31	4336255	13684	3.04	319	321	315	414	224	319	316.89	1.07	0	1057	326	322	317	313	308	324	315	433	95	500	220	1	1	86620869	275	-1.80	0.83	12	0.02	-177.00	384.00	1930	20230421	-83.52	296	20240208	7.43	439	-27.56	20240103	296	7.43	20240208	1930	-83.52	20230421	296	7.43	20240208	0.01	N	082660	500	433 억		925544	N	N	0	N	00	N
58	20240220	160602	57	100.00	KOSDAQ		화학	N	N	N	N		N	319	4	2	1.27	140805202	445667	58.48	316	321	312	409	221	315	315.94	0.91	0	139437	332	323	318	309	304	321	307	433	94	500	220	1	1	86620869	276	-1.80	0.83	12	0.51	-177.00	384.00	1930	20230421	-83.47	296	20240208	7.77	439	-27.33	20240103	296	7.77	20240208	1930	-83.47	20230421	296	7.77	20240208	0.01	N	082660	500	433 억		786272	N	N	0	N	00	N
59	20240220	150606	57	100.00	KOSDAQ		화학	N	N	N	N		N	318	3	2	0.95	136938475	433520	56.88	316	321	312	409	221	315	315.88	0.91	0	138826	332	323	318	309	304	321	307	433	94	500	220	1	1	86620869	275	-1.80	0.83	12	0.50	-177.00	384.00	1930	20230421	-83.52	296	20240208	7.43	439	-27.56	20240103	296	7.43	20240208	1930	-83.52	20230421	296	7.43	20240208	0.01	N	082660	500	433 억		786272	N	N	0	N	00	N
60	20240220	140607	57	100.00	KOSDAQ		화학	N	N	N	N		N	319	4	2	1.27	98399076	311427	40.86	316	321	312	409	221	315	315.96	0.91	0	67110	332	323	318	309	304	321	307	433	94	500	220	1	1	86620869	276	-1.80	0.83	12	0.36	-177.00	384.00	1930	20230421	-83.47	296	20240208	7.77	439	-27.33	20240103	296	7.77	20240208	1930	-83.47	20230421	296	7.77	20240208	0.01	N	082660	500	433 억		786272	N	N	0	N	00	N
61	20240220	130606	57	100.00	KOSDAQ		화학	N	N	N	N		N	318	3	2	0.95	83284273	263746	34.61	316	321	312	409	221	315	315.77	0.91	0	34453	332	323	318	309	304	321	307	433	94	500	220	1	1	86620869	275	-1.80	0.83	12	0.30	-177.00	384.00	1930	20230421	-83.52	296	20240208	7.43	439	-27.56	20240103	296	7.43	20240208	1930	-83.52	20230421	296	7.43	20240208	0.01	N	082660	500	433 억		786272	N	N	0	N	00	N
62	20240220	120603	57	100.00	KOSDAQ		화학	N	N	N	N		N	318	3	2	0.95	63059423	199626	26.19	316	321	313	409	221	315	315.89	0.91	0	22896	332	323	318	309	304	321	307	433	94	500	220	1	1	86620869	275	-1.80	0.83	12	0.23	-177.00	384.00	1930	20230421	-83.52	296	20240208	7.43	439	-27.56	20240103	296	7.43	20240208	1930	-83.52	20230421	296	7.43	20240208	0.01	N	082660	500	433 억		786272	N	N	0	N	00	N
63	20240220	110603	57	100.00	KOSDAQ		화학	N	N	N	N		N	319	4	2	1.27	52825335	167528	21.98	316	321	313	409	221	315	315.32	0.91	0	20985	332	323	318	309	304	321	307	433	94	500	220	1	1	86620869	276	-1.80	0.83	12	0.19	-177.00	384.00	1930	20230421	-83.47	296	20240208	7.77	439	-27.33	20240103	296	7.77	20240208	1930	-83.47	20230421	296	7.77	20240208	0.01	N	082660	500	433 억		786272	N	N	0	N	00	N
64	20240220	100554	57	100.00	KOSDAQ		화학	N	N	N	N		N	317	2	2	0.63	41374697	131535	17.26	316	321	313	409	221	315	314.55	0.91	0	2450	332	323	318	309	304	321	307	433	94	500	220	1	1	86620869	275	-1.79	0.83	12	0.15	-177.00	384.00	1930	20230421	-83.58	296	20240208	7.09	439	-27.79	20240103	296	7.09	20240208	1930	-83.58	20230421	296	7.09	20240208	0.01	N	082660	500	433 억		786272	N	N	0	N	00	N
65	20240220	090609	57	100.00	KOSDAQ		화학	N	N	N	N		N	319	4	2	1.27	20875384	66400	8.71	316	321	313	409	221	315	314.39	0.91	0	-4820	332	323	318	309	304	321	307	433	94	500	220	1	1	86620869	276	-1.80	0.83	12	0.08	-177.00	384.00	1930	20230421	-83.47	296	20240208	7.77	439	-27.33	20240103	296	7.77	20240208	1930	-83.47	20230421	296	7.77	20240208	0.01	N	082660	500	433 억		786272	N	N	0	N	00	N
66	20240219	160605	57	100.00	KOSDAQ		화학	N	N	N	N		N	315	-3	5	-0.94	242758718	761120	93.94	318	327	313	413	223	318	318.95	0.79	0	101333	325	321	316	312	307	319	310	433	95	500	220	1	1	86620869	273	-1.78	0.82	12	0.88	-177.00	384.00	1930	20230421	-83.68	296	20240208	6.42	439	-28.25	20240103	296	6.42	20240208	1930	-83.68	20230421	296	6.42	20240208	0.01	N	082660	500	433 억		685599	N	N	0	N	00	N
67	20240219	150609	57	100.00	KOSDAQ		화학	N	N	N	N		N	315	-3	5	-0.94	237238068	743613	91.78	318	327	313	413	223	318	319.03	0.79	0	100288	325	321	316	312	307	319	310	433	95	500	220	1	1	86620869	273	-1.78	0.82	12	0.86	-177.00	384.00	1930	20230421	-83.68	296	20240208	6.42	439	-28.25	20240103	296	6.42	20240208	1930	-83.68	20230421	296	6.42	20240208	0.01	N	082660	500	433 억		685599	N	N	0	N	00	N
68	20240219	140608	57	100.00	KOSDAQ		화학	N	N	N	N		N	316	-2	5	-0.63	177196002	553032	68.26	318	327	313	413	223	318	320.41	0.79	0	95240	325	321	316	312	307	319	310	433	95	500	220	1	1	86620869	274	-1.79	0.82	12	0.64	-177.00	384.00	1930	20230421	-83.63	296	20240208	6.76	439	-28.02	20240103	296	6.76	20240208	1930	-83.63	20230421	296	6.76	20240208	0.01	N	082660	500	433 억		685599	N	N	0	N	00	N
69	20240219	130607	57	100.00	KOSDAQ		화학	N	N	N	N		N	321	3	2	0.94	155504999	484699	59.82	318	327	313	413	223	318	320.83	0.79	0	105415	325	321	316	312	307	319	310	433	95	500	220	1	1	86620869	278	-1.81	0.84	12	0.56	-177.00	384.00	1930	20230421	-83.37	296	20240208	8.45	439	-26.88	20240103	296	8.45	20240208	1930	-83.37	20230421	296	8.45	20240208	0.01	N	082660	500	433 억		685599	N	N	0	N	00	N
70	20240219	120607	57	100.00	KOSDAQ		화학	N	N	N	N		N	322	4	2	1.26	129734896	404572	49.93	318	327	313	413	223	318	320.67	0.79	0	89454	325	321	316	312	307	319	310	433	95	500	220	1	1	86620869	279	-1.82	0.84	12	0.47	-177.00	384.00	1930	20230421	-83.32	296	20240208	8.78	439	-26.65	20240103	296	8.78	20240208	1930	-83.32	20230421	296	8.78	20240208	0.01	N	082660	500	433 억		685599	N	N	0	N	00	N
71	20240219	110606	57	100.00	KOSDAQ		화학	N	N	N	N		N	323	5	2	1.57	114338548	356531	44.00	318	327	313	413	223	318	320.70	0.79	0	83464	325	321	316	312	307	319	310	433	95	500	220	1	1	86620869	280	-1.82	0.84	12	0.41	-177.00	384.00	1930	20230421	-83.26	296	20240208	9.12	439	-26.42	20240103	296	9.12	20240208	1930	-83.26	20230421	296	9.12	20240208	0.01	N	082660	500	433 억		685599	N	N	0	N	00	N
72	20240219	100601	57	100.00	KOSDAQ		화학	N	N	N	N		N	319	1	2	0.31	53247570	167081	20.62	318	324	313	413	223	318	318.69	0.79	0	3199	325	321	316	312	307	319	310	433	95	500	220	1	1	86620869	276	-1.80	0.83	12	0.19	-177.00	384.00	1930	20230421	-83.47	296	20240208	7.77	439	-27.33	20240103	296	7.77	20240208	1930	-83.47	20230421	296	7.77	20240208	0.01	N	082660	500	433 억		685599	N	N	0	N	00	N
73	20240219	090602	57	100.00	KOSDAQ		화학	N	N	N	N		N	322	4	2	1.26	16730532	52150	6.44	318	324	318	413	223	318	320.82	0.79	0	-24167	325	321	316	312	307	319	310	433	95	500	220	1	1	86620869	279	-1.82	0.84	12	0.06	-177.00	384.00	1930	20230421	-83.32	296	20240208	8.78	439	-26.65	20240103	296	8.78	20240208	1930	-83.32	20230421	296	8.78	20240208	0.01	N	082660	500	433 억		685599	N	N	0	N	00	N
74	20240216	160600	57	100.00	KOSDAQ		화학	N	N	N	N		N	318	-2	5	-0.62	250912534	795614	113.70	320	320	311	416	224	320	315.37	1.01	0	-166975	344	332	326	314	308	329	311	433	96	500	220	1	1	86620869	275	-1.80	0.83	12	0.92	-177.00	384.00	1930	20230421	-83.52	296	20240208	7.43	439	-27.56	20240103	296	7.43	20240208	1930	-83.52	20230421	296	7.43	20240208	0.01	N	082660	500	433 억		872845	N	N	0	N	00	N
75	20240216	150604	57	100.00	KOSDAQ		화학	N	N	N	N		N	318	-2	5	-0.62	246651162	782164	111.78	320	320	311	416	224	320	315.34	1.01	0	-160819	344	332	326	314	308	329	311	433	96	500	220	1	1	86620869	275	-1.80	0.83	12	0.90	-177.00	384.00	1930	20230421	-83.52	296	20240208	7.43	439	-27.56	20240103	296	7.43	20240208	1930	-83.52	20230421	296	7.43	20240208	0.01	N	082660	500	433 억		872845	N	N	0	N	00	N
76	20240216	140607	57	100.00	KOSDAQ		화학	N	N	N	N		N	317	-3	5	-0.94	231938668	735851	105.16	320	320	311	416	224	320	315.20	1.01	0	-145365	344	332	326	314	308	329	311	433	96	500	220	1	1	86620869	275	-1.79	0.83	12	0.85	-177.00	384.00	1930	20230421	-83.58	296	20240208	7.09	439	-27.79	20240103	296	7.09	20240208	1930	-83.58	20230421	296	7.09	20240208	0.01	N	082660	500	433 억		872845	N	N	0	N	00	N
77	20240216	130600	57	100.00	KOSDAQ		화학	N	N	N	N		N	314	-6	5	-1.88	202745782	643285	91.93	320	320	311	416	224	320	315.17	1.01	0	-156688	344	332	326	314	308	329	311	433	96	500	220	1	1	86620869	272	-1.77	0.82	12	0.74	-177.00	384.00	1930	20230421	-83.73	296	20240208	6.08	439	-28.47	20240103	296	6.08	20240208	1930	-83.73	20230421	296	6.08	20240208	0.01	N	082660	500	433 억		872845	N	N	0	N	00	N
78	20240216	120601	57	100.00	KOSDAQ		화학	N	N	N	N		N	313	-7	5	-2.19	128110806	405475	57.95	320	320	311	416	224	320	315.95	1.01	0	-149752	344	332	326	314	308	329	311	433	96	500	220	1	1	86620869	271	-1.77	0.82	12	0.47	-177.00	384.00	1930	20230421	-83.78	296	20240208	5.74	439	-28.70	20240103	296	5.74	20240208	1930	-83.78	20230421	296	5.74	20240208	0.01	N	082660	500	433 억		872845	N	N	0	N	00	N
79	20240216	110609	57	100.00	KOSDAQ		화학	N	N	N	N		N	318	-2	5	-0.62	80958983	255557	36.52	320	320	313	416	224	320	316.79	1.01	0	-89313	344	332	326	314	308	329	311	433	96	500	220	1	1	86620869	275	-1.80	0.83	12	0.30	-177.00	384.00	1930	20230421	-83.52	296	20240208	7.43	439	-27.56	20240103	296	7.43	20240208	1930	-83.52	20230421	296	7.43	20240208	0.01	N	082660	500	433 억		872845	N	N	0	N	00	N
80	20240216	100602	57	100.00	KOSDAQ		화학	N	N	N	N		N	319	-1	5	-0.31	60248818	190236	27.19	320	320	313	416	224	320	316.71	1.01	0	-63939	344	332	326	314	308	329	311	433	96	500	220	1	1	86620869	276	-1.80	0.83	12	0.22	-177.00	384.00	1930	20230421	-83.47	296	20240208	7.77	439	-27.33	20240103	296	7.77	20240208	1930	-83.47	20230421	296	7.77	20240208	0.01	N	082660	500	433 억		872845	N	N	0	N	00	N
81	20240216	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	320	0	3	0.00	7712199	24302	3.47	320	320	316	416	224	320	317.35	1.01	0	-1305	344	332	326	314	308	329	311	433	96	500	220	1	1	86620869	277	-1.81	0.83	12	0.03	-177.00	384.00	1930	20230421	-83.42	296	20240208	8.11	439	-27.11	20240103	296	8.11	20240208	1930	-83.42	20230421	296	8.11	20240208	0.01	N	082660	500	433 억		872845	N	N	0	N	00	N
82	20240215	160559	57	100.00	KOSDAQ		화학	N	N	N	N		N	320	-12	5	-3.61	226659845	697606	86.03	337	338	320	431	233	332	324.91	1.18	0	-142213	350	340	330	320	310	346	326	433	99	500	230	1	1	86620869	277	-1.81	0.83	12	0.81	-177.00	384.00	1930	20230421	-83.42	296	20240208	8.11	439	-27.11	20240103	296	8.11	20240208	1930	-83.42	20230421	296	8.11	20240208	0.01	N	082660	500	433 억		1018354	N	N	0	N	00	N
83	20240215	150602	57	100.00	KOSDAQ		화학	N	N	N	N		N	322	-10	5	-3.01	192892176	592384	73.05	337	338	322	431	233	332	325.62	1.18	0	-98050	350	340	330	320	310	346	326	433	99	500	230	1	1	86620869	279	-1.82	0.84	12	0.68	-177.00	384.00	1930	20230421	-83.32	296	20240208	8.78	439	-26.65	20240103	296	8.78	20240208	1930	-83.32	20230421	296	8.78	20240208	0.01	N	082660	500	433 억		1018354	N	N	0	N	00	N
84	20240215	140558	57	100.00	KOSDAQ		화학	N	N	N	N		N	323	-9	5	-2.71	162286114	497549	61.36	337	338	322	431	233	332	326.17	1.18	0	-61467	350	340	330	320	310	346	326	433	99	500	230	1	1	86620869	280	-1.82	0.84	12	0.57	-177.00	384.00	1930	20230421	-83.26	296	20240208	9.12	439	-26.42	20240103	296	9.12	20240208	1930	-83.26	20230421	296	9.12	20240208	0.01	N	082660	500	433 억		1018354	N	N	0	N	00	N
85	20240215	130554	57	100.00	KOSDAQ		화학	N	N	N	N		N	324	-8	5	-2.41	144279846	441930	54.50	337	338	322	431	233	332	326.48	1.18	0	-61899	350	340	330	320	310	346	326	433	99	500	230	1	1	86620869	281	-1.83	0.84	12	0.51	-177.00	384.00	1930	20230421	-83.21	296	20240208	9.46	439	-26.20	20240103	296	9.46	20240208	1930	-83.21	20230421	296	9.46	20240208	0.01	N	082660	500	433 억		1018354	N	N	0	N	00	N
86	20240215	120557	57	100.00	KOSDAQ		화학	N	N	N	N		N	326	-6	5	-1.81	123431209	377753	46.58	337	338	322	431	233	332	326.75	1.18	0	-79369	350	340	330	320	310	346	326	433	99	500	230	1	1	86620869	282	-1.84	0.85	12	0.44	-177.00	384.00	1930	20230421	-83.11	296	20240208	10.14	439	-25.74	20240103	296	10.14	20240208	1930	-83.11	20230421	296	10.14	20240208	0.01	N	082660	500	433 억		1018354	N	N	0	N	00	N
87	20240215	110555	57	100.00	KOSDAQ		화학	N	N	N	N		N	323	-9	5	-2.71	102139504	312403	38.53	337	338	322	431	233	332	326.95	1.18	0	-87815	350	340	330	320	310	346	326	433	99	500	230	1	1	86620869	280	-1.82	0.84	12	0.36	-177.00	384.00	1930	20230421	-83.26	296	20240208	9.12	439	-26.42	20240103	296	9.12	20240208	1930	-83.26	20230421	296	9.12	20240208	0.01	N	082660	500	433 억		1018354	N	N	0	N	00	N
88	20240215	100553	57	100.00	KOSDAQ		화학	N	N	N	N		N	327	-5	5	-1.51	70535328	214921	26.50	337	338	323	431	233	332	328.19	1.18	0	-47995	350	340	330	320	310	346	326	433	99	500	230	1	1	86620869	283	-1.85	0.85	12	0.25	-177.00	384.00	1930	20230421	-83.06	296	20240208	10.47	439	-25.51	20240103	296	10.47	20240208	1930	-83.06	20230421	296	10.47	20240208	0.01	N	082660	500	433 억		1018354	N	N	0	N	00	N
89	20240215	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	332	0	3	0.00	20672194	62387	7.69	337	338	327	431	233	332	331.35	1.18	0	18065	350	340	330	320	310	346	326	433	99	500	230	1	1	86620869	288	-1.88	0.86	12	0.07	-177.00	384.00	1930	20230421	-82.80	296	20240208	12.16	439	-24.37	20240103	296	12.16	20240208	1930	-82.80	20230421	296	12.16	20240208	0.01	N	082660	500	433 억		1018354	N	N	0	N	00	N
90	20240214	160551	57	100.00	KOSDAQ		화학	N	N	N	N		N	332	1	2	0.30	265836473	805607	21.26	331	340	320	430	232	331	329.98	1.10	0	54055	370	350	327	307	284	360	317	433	99	500	230	1	1	86620869	288	-1.88	0.86	12	0.93	-177.00	384.00	1930	20230421	-82.80	296	20240208	12.16	439	-24.37	20240103	296	12.16	20240208	1930	-82.80	20230421	296	12.16	20240208	0.01	N	082660	500	433 억		950727	N	N	0	N	00	N
91	20240214	150552	57	100.00	KOSDAQ		화학	N	N	N	N		N	332	1	2	0.30	259323132	785941	20.74	331	340	320	430	232	331	329.95	1.10	0	51760	370	350	327	307	284	360	317	433	99	500	230	1	1	86620869	288	-1.88	0.86	12	0.91	-177.00	384.00	1930	20230421	-82.80	296	20240208	12.16	439	-24.37	20240103	296	12.16	20240208	1930	-82.80	20230421	296	12.16	20240208	0.01	N	082660	500	433 억		950727	N	N	0	N	00	N
92	20240214	140550	57	100.00	KOSDAQ		화학	N	N	N	N		N	332	1	2	0.30	245775735	745017	19.66	331	340	320	430	232	331	329.89	1.10	0	36305	370	350	327	307	284	360	317	433	99	500	230	1	1	86620869	288	-1.88	0.86	12	0.86	-177.00	384.00	1930	20230421	-82.80	296	20240208	12.16	439	-24.37	20240103	296	12.16	20240208	1930	-82.80	20230421	296	12.16	20240208	0.01	N	082660	500	433 억		950727	N	N	0	N	00	N
93	20240214	130551	57	100.00	KOSDAQ		화학	N	N	N	N		N	332	1	2	0.30	235593542	714290	18.85	331	340	320	430	232	331	329.83	1.10	0	31061	370	350	327	307	284	360	317	433	99	500	230	1	1	86620869	288	-1.88	0.86	12	0.82	-177.00	384.00	1930	20230421	-82.80	296	20240208	12.16	439	-24.37	20240103	296	12.16	20240208	1930	-82.80	20230421	296	12.16	20240208	0.01	N	082660	500	433 억		950727	N	N	0	N	00	N
94	20240214	120547	57	100.00	KOSDAQ		화학	N	N	N	N		N	330	-1	5	-0.30	197760573	599637	15.82	331	340	320	430	232	331	329.80	1.10	0	16642	370	350	327	307	284	360	317	433	99	500	230	1	1	86620869	286	-1.86	0.86	12	0.69	-177.00	384.00	1930	20230421	-82.90	296	20240208	11.49	439	-24.83	20240103	296	11.49	20240208	1930	-82.90	20230421	296	11.49	20240208	0.01	N	082660	500	433 억		950727	N	N	0	N	00	N
95	20240214	110552	57	100.00	KOSDAQ		화학	N	N	N	N		N	331	0	3	0.00	176354759	534859	14.11	331	340	320	430	232	331	329.72	1.10	0	7188	370	350	327	307	284	360	317	433	99	500	230	1	1	86620869	287	-1.87	0.86	12	0.62	-177.00	384.00	1930	20230421	-82.85	296	20240208	11.82	439	-24.60	20240103	296	11.82	20240208	1930	-82.85	20230421	296	11.82	20240208	0.01	N	082660	500	433 억		950727	N	N	0	N	00	N
96	20240214	090544	57	100.00	KOSDAQ		화학	N	N	N	N		N	320	-11	5	-3.32	40602935	124990	3.30	331	331	320	430	232	331	324.85	1.10	0	14222	370	350	327	307	284	360	317	433	99	500	230	1	1	86620869	277	-1.81	0.83	12	0.14	-177.00	384.00	1930	20230421	-83.42	296	20240208	8.11	439	-27.11	20240103	296	8.11	20240208	1930	-83.42	20230421	296	8.11	20240208	0.01	N	082660	500	433 억		950727	N	N	0	N	00	N
97	20240213	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	331	22	2	7.12	1248857839	3785269	62.54	309	347	304	401	217	309	329.93	0.64	0	396067	387	348	322	283	257	367	302	433	92	500	210	1	1	86620869	287	-1.87	0.86	12	4.37	-177.00	384.00	1930	20230421	-82.85	296	20240208	11.82	439	-24.60	20240103	296	11.82	20240208	1930	-82.85	20230421	296	11.82	20240208	0.01	N	082660	500	433 억		553230	N	N	0	N	00	N
98	20240213	150544	57	100.00	KOSDAQ		화학	N	N	N	N		N	331	22	2	7.12	1218437692	3693679	61.03	309	347	304	401	217	309	329.87	0.64	0	371156	387	348	322	283	257	367	302	433	92	500	210	1	1	86620869	287	-1.87	0.86	12	4.26	-177.00	384.00	1930	20230421	-82.85	296	20240208	11.82	439	-24.60	20240103	296	11.82	20240208	1930	-82.85	20230421	296	11.82	20240208	0.01	N	082660	500	433 억		553230	N	N	0	N	00	N
99	20240213	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	332	23	2	7.44	1146213777	3475333	57.42	309	347	304	401	217	309	329.81	0.64	0	247175	387	348	322	283	257	367	302	433	92	500	210	1	1	86620869	288	-1.88	0.86	12	4.01	-177.00	384.00	1930	20230421	-82.80	296	20240208	12.16	439	-24.37	20240103	296	12.16	20240208	1930	-82.80	20230421	296	12.16	20240208	0.01	N	082660	500	433 억		553230	N	N	0	N	00	N
100	20240213	130543	57	100.00	KOSDAQ		화학	N	N	N	N		N	327	18	2	5.83	956534528	2902191	47.95	309	347	304	401	217	309	329.59	0.64	0	224855	387	348	322	283	257	367	302	433	92	500	210	1	1	86620869	283	-1.85	0.85	12	3.35	-177.00	384.00	1930	20230421	-83.06	296	20240208	10.47	439	-25.51	20240103	296	10.47	20240208	1930	-83.06	20230421	296	10.47	20240208	0.01	N	082660	500	433 억		553230	N	N	0	N	00	N
101	20240213	120551	57	100.00	KOSDAQ		화학	N	N	N	N		N	321	12	2	3.88	240988412	761015	12.57	309	325	304	401	217	309	316.67	0.64	0	266124	387	348	322	283	257	367	302	433	92	500	210	1	1	86620869	278	-1.81	0.84	12	0.88	-177.00	384.00	1930	20230421	-83.37	296	20240208	8.45	439	-26.88	20240103	296	8.45	20240208	1930	-83.37	20230421	296	8.45	20240208	0.01	N	082660	500	433 억		553230	N	N	0	N	00	N
102	20240213	110549	57	100.00	KOSDAQ		화학	N	N	N	N		N	315	6	2	1.94	169395230	537397	8.88	309	323	304	401	217	309	315.21	0.64	0	198363	387	348	322	283	257	367	302	433	92	500	210	1	1	86620869	273	-1.78	0.82	12	0.62	-177.00	384.00	1930	20230421	-83.68	296	20240208	6.42	439	-28.25	20240103	296	6.42	20240208	1930	-83.68	20230421	296	6.42	20240208	0.01	N	082660	500	433 억		553230	N	N	0	N	00	N
103	20240213	100453	57	100.00	KOSDAQ		화학	N	N	N	N		N	313	4	2	1.29	64105106	206926	3.42	309	316	304	401	217	309	309.80	0.64	0	17113	387	348	322	283	257	367	302	433	92	500	210	1	1	86620869	271	-1.77	0.82	12	0.24	-177.00	384.00	1930	20230421	-83.78	296	20240208	5.74	439	-28.70	20240103	296	5.74	20240208	1930	-83.78	20230421	296	5.74	20240208	0.01	N	082660	500	433 억		553230	N	N	0	N	00	N