KissMeData/083660/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	160640	51	100.00	KOSDAQ		화학	N	N	N	N		N	1281	3	2	0.23	47553727	37661	117.20	1255	1297	1245	1661	895	1278	1262.68	0.25	0	918	1340	1308	1278	1246	1216	1325	1263	122	383	200	0	1	1	61247181	785	-4.12	11.44	12	0.06	-311.00	112.00	2190	20230526	-41.51	691	20230224	85.38	1465	-12.56	20240112	1090	17.52	20240207	2190	-41.51	20230526	710	80.42	20230324	0.00	N	083660	200	122 억		153826	N	N	0	N	00	N
3	20240229	150643	51	100.00	KOSDAQ		화학	N	N	N	N		N	1272	-6	5	-0.47	43583493	34549	107.52	1255	1297	1245	1661	895	1278	1261.50	0.25	0	1108	1340	1308	1278	1246	1216	1325	1263	122	383	200	0	1	1	61247181	779	-4.09	11.36	12	0.06	-311.00	112.00	2190	20230526	-41.92	691	20230224	84.08	1465	-13.17	20240112	1090	16.70	20240207	2190	-41.92	20230526	710	79.15	20230324	0.00	N	083660	200	122 억		153826	N	N	0	N	00	N
4	20240229	140645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1273	-5	5	-0.39	37131101	29423	91.57	1255	1297	1245	1661	895	1278	1261.98	0.25	0	1283	1340	1308	1278	1246	1216	1325	1263	122	383	200	0	1	1	61247181	780	-4.09	11.37	12	0.05	-311.00	112.00	2190	20230526	-41.87	691	20230224	84.23	1465	-13.11	20240112	1090	16.79	20240207	2190	-41.87	20230526	710	79.30	20230324	0.00	N	083660	200	122 억		153826	N	N	0	N	00	N
5	20240229	130642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1285	7	2	0.55	34039853	26959	83.90	1255	1297	1245	1661	895	1278	1262.65	0.25	0	955	1340	1308	1278	1246	1216	1325	1263	122	383	200	0	1	1	61247181	787	-4.13	11.47	12	0.04	-311.00	112.00	2190	20230526	-41.32	691	20230224	85.96	1465	-12.29	20240112	1090	17.89	20240207	2190	-41.32	20230526	710	80.99	20230324	0.00	N	083660	200	122 억		153826	N	N	0	N	00	N
6	20240229	120642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1255	-23	5	-1.80	28006678	22162	68.97	1255	1297	1245	1661	895	1278	1263.73	0.25	0	1160	1340	1308	1278	1246	1216	1325	1263	122	383	200	0	1	1	61247181	769	-4.04	11.21	12	0.04	-311.00	112.00	2190	20230526	-42.69	691	20230224	81.62	1465	-14.33	20240112	1090	15.14	20240207	2190	-42.69	20230526	710	76.76	20230324	0.00	N	083660	200	122 억		153826	N	N	0	N	00	N
7	20240229	110644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1293	15	2	1.17	18497282	14567	45.33	1255	1297	1255	1661	895	1278	1269.81	0.25	0	476	1340	1308	1278	1246	1216	1325	1263	122	383	200	0	1	1	61247181	792	-4.16	11.54	12	0.02	-311.00	112.00	2190	20230526	-40.96	691	20230224	87.12	1465	-11.74	20240112	1090	18.62	20240207	2190	-40.96	20230526	710	82.11	20230324	0.00	N	083660	200	122 억		153826	N	N	0	N	00	N
8	20240229	100644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1257	-21	5	-1.64	14501156	11431	35.57	1255	1278	1255	1661	895	1278	1268.58	0.25	0	481	1340	1308	1278	1246	1216	1325	1263	122	383	200	0	1	1	61247181	770	-4.04	11.22	12	0.02	-311.00	112.00	2190	20230526	-42.60	691	20230224	81.91	1465	-14.20	20240112	1090	15.32	20240207	2190	-42.60	20230526	710	77.04	20230324	0.00	N	083660	200	122 억		153826	N	N	0	N	00	N
9	20240229	090642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1258	-20	5	-1.56	2534086	2018	6.28	1255	1258	1255	1661	895	1278	1255.74	0.25	0	93	1340	1308	1278	1246	1216	1325	1263	122	383	200	0	1	1	61247181	770	-4.05	11.23	12	0.00	-311.00	112.00	2190	20230526	-42.56	691	20230224	82.05	1465	-14.13	20240112	1090	15.41	20240207	2190	-42.56	20230526	710	77.18	20230324	0.00	N	083660	200	122 억		153826	N	N	0	N	00	N
10	20240228	160605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1278	28	2	2.24	38313881	30133	52.16	1250	1310	1248	1625	875	1250	1271.49	0.25	0	-124	1410	1330	1285	1205	1160	1307	1182	122	375	200	0	1	1	61247181	783	-4.11	11.41	12	0.05	-311.00	112.00	2190	20230526	-41.64	688	20230222	85.76	1465	-12.76	20240112	1090	17.25	20240207	2190	-41.64	20230526	710	80.00	20230324	0.00	N	083660	200	122 억		153950	N	N	0	N	00	N
11	20240228	150605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1280	30	2	2.40	35407822	27849	48.21	1250	1310	1248	1625	875	1250	1271.42	0.25	0	-432	1410	1330	1285	1205	1160	1307	1182	122	375	200	0	1	1	61247181	784	-4.12	11.43	12	0.05	-311.00	112.00	2190	20230526	-41.55	688	20230222	86.05	1465	-12.63	20240112	1090	17.43	20240207	2190	-41.55	20230526	710	80.28	20230324	0.00	N	083660	200	122 억		153950	N	N	0	N	00	N
12	20240228	140643	51	100.00	KOSDAQ		화학	N	N	N	N		N	1281	31	2	2.48	32294591	25417	44.00	1250	1310	1248	1625	875	1250	1270.59	0.25	0	-432	1410	1330	1285	1205	1160	1307	1182	122	375	200	0	1	1	61247181	785	-4.12	11.44	12	0.04	-311.00	112.00	2190	20230526	-41.51	688	20230222	86.19	1465	-12.56	20240112	1090	17.52	20240207	2190	-41.51	20230526	710	80.42	20230324	0.00	N	083660	200	122 억		153950	N	N	0	N	00	N
13	20240228	130642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1281	31	2	2.48	30177108	23764	41.14	1250	1310	1248	1625	875	1250	1269.87	0.25	0	-432	1410	1330	1285	1205	1160	1307	1182	122	375	200	0	1	1	61247181	785	-4.12	11.44	12	0.04	-311.00	112.00	2190	20230526	-41.51	688	20230222	86.19	1465	-12.56	20240112	1090	17.52	20240207	2190	-41.51	20230526	710	80.42	20230324	0.00	N	083660	200	122 억		153950	N	N	0	N	00	N
14	20240228	120644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1281	31	2	2.48	29634016	23340	40.40	1250	1310	1248	1625	875	1250	1269.67	0.25	0	-390	1410	1330	1285	1205	1160	1307	1182	122	375	200	0	1	1	61247181	785	-4.12	11.44	12	0.04	-311.00	112.00	2190	20230526	-41.51	688	20230222	86.19	1465	-12.56	20240112	1090	17.52	20240207	2190	-41.51	20230526	710	80.42	20230324	0.00	N	083660	200	122 억		153950	N	N	0	N	00	N
15	20240228	110615	51	100.00	KOSDAQ		화학	N	N	N	N		N	1280	30	2	2.40	24473916	19310	33.43	1250	1310	1248	1625	875	1250	1267.42	0.25	0	-291	1410	1330	1285	1205	1160	1307	1182	122	375	200	0	1	1	61247181	784	-4.12	11.43	12	0.03	-311.00	112.00	2190	20230526	-41.55	688	20230222	86.05	1465	-12.63	20240112	1090	17.43	20240207	2190	-41.55	20230526	710	80.28	20230324	0.00	N	083660	200	122 억		153950	N	N	0	N	00	N
16	20240228	100640	51	100.00	KOSDAQ		화학	N	N	N	N		N	1308	58	2	4.64	17380696	13727	23.76	1250	1310	1248	1625	875	1250	1266.17	0.25	0	-870	1410	1330	1285	1205	1160	1307	1182	122	375	200	0	1	1	61247181	801	-4.21	11.68	12	0.02	-311.00	112.00	2190	20230526	-40.27	688	20230222	90.12	1465	-10.72	20240112	1090	20.00	20240207	2190	-40.27	20230526	710	84.23	20230324	0.00	N	083660	200	122 억		153950	N	N	0	N	00	N
17	20240228	090644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1270	20	2	1.60	2051087	1639	2.84	1250	1308	1249	1625	875	1250	1251.43	0.25	0	-173	1410	1330	1285	1205	1160	1307	1182	122	375	200	0	1	1	61247181	778	-4.08	11.34	12	0.00	-311.00	112.00	2190	20230526	-42.01	688	20230222	84.59	1465	-13.31	20240112	1090	16.51	20240207	2190	-42.01	20230526	710	78.87	20230324	0.00	N	083660	200	122 억		153950	N	N	0	N	00	N
18	20240227	160641	51	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-19	5	-1.50	73819764	57767	155.58	1365	1365	1240	1649	889	1269	1277.89	0.26	0	-2780	1339	1304	1265	1230	1191	1284	1210	122	380	200	0	1	1	61247181	766	-4.02	11.16	12	0.09	-311.00	112.00	2190	20230526	-42.92	688	20230221	81.69	1465	-14.68	20240112	1090	14.68	20240207	2190	-42.92	20230526	710	76.06	20230324	0.00	N	083660	200	122 억		156704	N	N	0	N	00	N
19	20240227	150644	51	100.00	KOSDAQ		화학	N	N	N	N		N	1250	-19	5	-1.50	70759665	55317	148.99	1365	1365	1240	1649	889	1269	1279.17	0.26	0	-2767	1339	1304	1265	1230	1191	1284	1210	122	380	200	0	1	1	61247181	766	-4.02	11.16	12	0.09	-311.00	112.00	2190	20230526	-42.92	688	20230221	81.69	1465	-14.68	20240112	1090	14.68	20240207	2190	-42.92	20230526	710	76.06	20230324	0.00	N	083660	200	122 억		156704	N	N	0	N	00	N
20	20240227	140641	51	100.00	KOSDAQ		화학	N	N	N	N		N	1271	2	2	0.16	61264684	47742	128.58	1365	1365	1240	1649	889	1269	1283.25	0.26	0	-5046	1339	1304	1265	1230	1191	1284	1210	122	380	200	0	1	1	61247181	778	-4.09	11.35	12	0.08	-311.00	112.00	2190	20230526	-41.96	688	20230221	84.74	1465	-13.24	20240112	1090	16.61	20240207	2190	-41.96	20230526	710	79.01	20230324	0.00	N	083660	200	122 억		156704	N	N	0	N	00	N
21	20240227	130603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1270	1	2	0.08	58024365	45189	121.71	1365	1365	1240	1649	889	1269	1284.04	0.26	0	-4808	1339	1304	1265	1230	1191	1284	1210	122	380	200	0	1	1	61247181	778	-4.08	11.34	12	0.07	-311.00	112.00	2190	20230526	-42.01	688	20230221	84.59	1465	-13.31	20240112	1090	16.51	20240207	2190	-42.01	20230526	710	78.87	20230324	0.00	N	083660	200	122 억		156704	N	N	0	N	00	N
22	20240227	120645	51	100.00	KOSDAQ		화학	N	N	N	N		N	1263	-6	5	-0.47	52761371	41030	110.51	1365	1365	1240	1649	889	1269	1285.92	0.26	0	-4499	1339	1304	1265	1230	1191	1284	1210	122	380	200	0	1	1	61247181	774	-4.06	11.28	12	0.07	-311.00	112.00	2190	20230526	-42.33	688	20230221	83.58	1465	-13.79	20240112	1090	15.87	20240207	2190	-42.33	20230526	710	77.89	20230324	0.00	N	083660	200	122 억		156704	N	N	0	N	00	N
23	20240227	110642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1270	1	2	0.08	46043132	35652	96.02	1365	1365	1260	1649	889	1269	1291.46	0.26	0	-4090	1339	1304	1265	1230	1191	1284	1210	122	380	200	0	1	1	61247181	778	-4.08	11.34	12	0.06	-311.00	112.00	2190	20230526	-42.01	688	20230221	84.59	1465	-13.31	20240112	1090	16.51	20240207	2190	-42.01	20230526	710	78.87	20230324	0.00	N	083660	200	122 억		156704	N	N	0	N	00	N
24	20240227	100639	51	100.00	KOSDAQ		화학	N	N	N	N		N	1280	11	2	0.87	37893923	29232	78.73	1365	1365	1270	1649	889	1269	1296.32	0.26	0	-3972	1339	1304	1265	1230	1191	1284	1210	122	380	200	0	1	1	61247181	784	-4.12	11.43	12	0.05	-311.00	112.00	2190	20230526	-41.55	688	20230221	86.05	1465	-12.63	20240112	1090	17.43	20240207	2190	-41.55	20230526	710	80.28	20230324	0.00	N	083660	200	122 억		156704	N	N	0	N	00	N
25	20240227	090642	51	100.00	KOSDAQ		화학	N	N	N	N		N	1290	21	2	1.65	11044755	8441	22.73	1365	1365	1289	1649	889	1269	1308.47	0.26	0	-2428	1339	1304	1265	1230	1191	1284	1210	122	380	200	0	1	1	61247181	790	-4.15	11.52	12	0.01	-311.00	112.00	2190	20230526	-41.10	688	20230221	87.50	1465	-11.95	20240112	1090	18.35	20240207	2190	-41.10	20230526	710	81.69	20230324	0.00	N	083660	200	122 억		156704	N	N	0	N	00	N
26	20240226	160640	51	100.00	KOSDAQ		화학	N	N	N	N		N	1269	-10	5	-0.78	46836515	37128	84.52	1279	1300	1226	1662	896	1279	1261.49	0.26	0	-2247	1339	1309	1265	1235	1191	1324	1250	122	383	200	0	1	1	61247181	777	-4.08	11.33	12	0.06	-311.00	112.00	2190	20230526	-42.05	688	20230221	84.45	1465	-13.38	20240112	1090	16.42	20240207	2190	-42.05	20230526	710	78.73	20230324	0.00	N	083660	200	122 억		158893	N	N	0	N	00	N
27	20240226	150637	51	100.00	KOSDAQ		화학	N	N	N	N		N	1260	-19	5	-1.49	45919821	36398	82.86	1279	1300	1226	1662	896	1279	1261.60	0.26	0	-2086	1339	1309	1265	1235	1191	1324	1250	122	383	200	0	1	1	61247181	772	-4.05	11.25	12	0.06	-311.00	112.00	2190	20230526	-42.47	688	20230221	83.14	1465	-13.99	20240112	1090	15.60	20240207	2190	-42.47	20230526	710	77.46	20230324	0.00	N	083660	200	122 억		158893	N	N	0	N	00	N
28	20240226	140638	51	100.00	KOSDAQ		화학	N	N	N	N		N	1258	-21	5	-1.64	26846885	21106	48.05	1279	1300	1251	1662	896	1279	1272.00	0.26	0	-1269	1339	1309	1265	1235	1191	1324	1250	122	383	200	0	1	1	61247181	770	-4.05	11.23	12	0.03	-311.00	112.00	2190	20230526	-42.56	688	20230221	82.85	1465	-14.13	20240112	1090	15.41	20240207	2190	-42.56	20230526	710	77.18	20230324	0.00	N	083660	200	122 억		158893	N	N	0	N	00	N
29	20240226	130634	51	100.00	KOSDAQ		화학	N	N	N	N		N	1262	-17	5	-1.33	24920902	19569	44.55	1279	1300	1251	1662	896	1279	1273.49	0.26	0	-1371	1339	1309	1265	1235	1191	1324	1250	122	383	200	0	1	1	61247181	773	-4.06	11.27	12	0.03	-311.00	112.00	2190	20230526	-42.37	688	20230221	83.43	1465	-13.86	20240112	1090	15.78	20240207	2190	-42.37	20230526	710	77.75	20230324	0.00	N	083660	200	122 억		158893	N	N	0	N	00	N
30	20240226	120634	51	100.00	KOSDAQ		화학	N	N	N	N		N	1269	-10	5	-0.78	24513118	19245	43.81	1279	1300	1251	1662	896	1279	1273.74	0.26	0	-1205	1339	1309	1265	1235	1191	1324	1250	122	383	200	0	1	1	61247181	777	-4.08	11.33	12	0.03	-311.00	112.00	2190	20230526	-42.05	688	20230221	84.45	1465	-13.38	20240112	1090	16.42	20240207	2190	-42.05	20230526	710	78.73	20230324	0.00	N	083660	200	122 억		158893	N	N	0	N	00	N
31	20240226	110632	51	100.00	KOSDAQ		화학	N	N	N	N		N	1270	-9	5	-0.70	18080478	14117	32.14	1279	1300	1253	1662	896	1279	1280.76	0.26	0	-1244	1339	1309	1265	1235	1191	1324	1250	122	383	200	0	1	1	61247181	778	-4.08	11.34	12	0.02	-311.00	112.00	2190	20230526	-42.01	688	20230221	84.59	1465	-13.31	20240112	1090	16.51	20240207	2190	-42.01	20230526	710	78.87	20230324	0.00	N	083660	200	122 억		158893	N	N	0	N	00	N
32	20240226	100630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1269	-10	5	-0.78	15951250	12426	28.29	1279	1300	1267	1662	896	1279	1283.70	0.26	0	-1054	1339	1309	1265	1235	1191	1324	1250	122	383	200	0	1	1	61247181	777	-4.08	11.33	12	0.02	-311.00	112.00	2190	20230526	-42.05	688	20230221	84.45	1465	-13.38	20240112	1090	16.42	20240207	2190	-42.05	20230526	710	78.73	20230324	0.00	N	083660	200	122 억		158893	N	N	0	N	00	N
33	20240226	090630	51	100.00	KOSDAQ		화학	N	N	N	N		N	1300	21	2	1.64	75482	59	0.13	1279	1300	1279	1662	896	1279	1279.36	0.26	0	-58	1339	1309	1265	1235	1191	1324	1250	122	383	200	0	1	1	61247181	796	-4.18	11.61	12	0.00	-311.00	112.00	2190	20230526	-40.64	688	20230221	88.95	1465	-11.26	20240112	1090	19.27	20240207	2190	-40.64	20230526	710	83.10	20230324	0.00	N	083660	200	122 억		158893	N	N	0	N	00	N
34	20240223	160631	51	100.00	KOSDAQ		화학	N	N	N	N		N	1279	20	2	1.59	55795786	43927	212.48	1263	1295	1221	1636	882	1259	1270.19	0.26	0	-2598	1297	1277	1241	1221	1185	1288	1232	122	377	200	0	1	1	61247181	783	-4.11	11.42	12	0.07	-311.00	112.00	2190	20230526	-41.60	688	20230221	85.90	1465	-12.70	20240112	1090	17.34	20240207	2190	-41.60	20230526	691	85.09	20230224	0.00	N	083660	200	122 억		161491	N	N	0	N	00	N
35	20240223	150627	51	100.00	KOSDAQ		화학	N	N	N	N		N	1280	21	2	1.67	46519180	36638	177.23	1263	1295	1221	1636	882	1259	1269.70	0.26	0	-2564	1297	1277	1241	1221	1185	1288	1232	122	377	200	0	1	1	61247181	784	-4.12	11.43	12	0.06	-311.00	112.00	2190	20230526	-41.55	688	20230221	86.05	1465	-12.63	20240112	1090	17.43	20240207	2190	-41.55	20230526	691	85.24	20230224	0.00	N	083660	200	122 억		161491	N	N	0	N	00	N
36	20240223	140628	51	100.00	KOSDAQ		화학	N	N	N	N		N	1278	19	2	1.51	30662728	24231	117.21	1263	1295	1221	1636	882	1259	1265.43	0.26	0	-2189	1297	1277	1241	1221	1185	1288	1232	122	377	200	0	1	1	61247181	783	-4.11	11.41	12	0.04	-311.00	112.00	2190	20230526	-41.64	688	20230221	85.76	1465	-12.76	20240112	1090	17.25	20240207	2190	-41.64	20230526	691	84.95	20230224	0.00	N	083660	200	122 억		161491	N	N	0	N	00	N
37	20240223	130626	51	100.00	KOSDAQ		화학	N	N	N	N		N	1286	27	2	2.14	28683141	22691	109.76	1263	1295	1221	1636	882	1259	1264.08	0.26	0	-1948	1297	1277	1241	1221	1185	1288	1232	122	377	200	0	1	1	61247181	788	-4.14	11.48	12	0.04	-311.00	112.00	2190	20230526	-41.28	688	20230221	86.92	1465	-12.22	20240112	1090	17.98	20240207	2190	-41.28	20230526	691	86.11	20230224	0.00	N	083660	200	122 억		161491	N	N	0	N	00	N
38	20240223	120628	51	100.00	KOSDAQ		화학	N	N	N	N		N	1260	1	2	0.08	22172567	17551	84.90	1263	1295	1221	1636	882	1259	1263.32	0.26	0	-2367	1297	1277	1241	1221	1185	1288	1232	122	377	200	0	1	1	61247181	772	-4.05	11.25	12	0.03	-311.00	112.00	2190	20230526	-42.47	688	20230221	83.14	1465	-13.99	20240112	1090	15.60	20240207	2190	-42.47	20230526	691	82.34	20230224	0.00	N	083660	200	122 억		161491	N	N	0	N	00	N
39	20240223	110622	51	100.00	KOSDAQ		화학	N	N	N	N		N	1287	28	2	2.22	19576007	15470	74.83	1263	1295	1221	1636	882	1259	1265.42	0.26	0	-2367	1297	1277	1241	1221	1185	1288	1232	122	377	200	0	1	1	61247181	788	-4.14	11.49	12	0.03	-311.00	112.00	2190	20230526	-41.23	688	20230221	87.06	1465	-12.15	20240112	1090	18.07	20240207	2190	-41.23	20230526	691	86.25	20230224	0.00	N	083660	200	122 억		161491	N	N	0	N	00	N
40	20240223	100621	51	100.00	KOSDAQ		화학	N	N	N	N		N	1264	5	2	0.40	7779519	6215	30.06	1263	1295	1221	1636	882	1259	1251.73	0.26	0	-1848	1297	1277	1241	1221	1185	1288	1232	122	377	200	0	1	1	61247181	774	-4.06	11.29	12	0.01	-311.00	112.00	2190	20230526	-42.28	688	20230221	83.72	1465	-13.72	20240112	1090	15.96	20240207	2190	-42.28	20230526	691	82.92	20230224	0.00	N	083660	200	122 억		161491	N	N	0	N	00	N
41	20240223	090625	51	100.00	KOSDAQ		화학	N	N	N	N		N	1270	11	2	0.87	3281330	2643	12.78	1263	1295	1221	1636	882	1259	1241.52	0.26	0	-232	1297	1277	1241	1221	1185	1288	1232	122	377	200	0	1	1	61247181	778	-4.08	11.34	12	0.00	-311.00	112.00	2190	20230526	-42.01	688	20230221	84.59	1465	-13.31	20240112	1090	16.51	20240207	2190	-42.01	20230526	691	83.79	20230224	0.00	N	083660	200	122 억		161491	N	N	0	N	00	N
42	20240222	160617	51	100.00	KOSDAQ		화학	N	N	N	N		N	1259	21	2	1.70	25205050	20463	5.05	1257	1261	1205	1609	867	1238	1231.74	0.26	0	-791	1557	1397	1290	1130	1023	1477	1210	122	371	200	0	1	1	61247181	771	-4.05	11.24	12	0.03	-311.00	112.00	2190	20230526	-42.51	688	20230221	82.99	1465	-14.06	20240112	1090	15.50	20240207	2190	-42.51	20230526	688	82.99	20230222	0.00	N	083660	200	122 억		162282	N	N	0	N	00	N
43	20240222	150626	51	100.00	KOSDAQ		화학	N	N	N	N		N	1256	18	2	1.45	23204635	18873	4.66	1257	1261	1205	1609	867	1238	1229.51	0.26	0	-772	1557	1397	1290	1130	1023	1477	1210	122	371	200	0	1	1	61247181	769	-4.04	11.21	12	0.03	-311.00	112.00	2190	20230526	-42.65	688	20230221	82.56	1465	-14.27	20240112	1090	15.23	20240207	2190	-42.65	20230526	688	82.56	20230222	0.00	N	083660	200	122 억		162282	N	N	0	N	00	N
44	20240222	140623	51	100.00	KOSDAQ		화학	N	N	N	N		N	1238	0	3	0.00	16240333	13266	3.28	1257	1261	1205	1609	867	1238	1224.21	0.26	0	-496	1557	1397	1290	1130	1023	1477	1210	122	371	200	0	1	1	61247181	758	-3.98	11.05	12	0.02	-311.00	112.00	2190	20230526	-43.47	688	20230221	79.94	1465	-15.49	20240112	1090	13.58	20240207	2190	-43.47	20230526	688	79.94	20230222	0.00	N	083660	200	122 억		162282	N	N	0	N	00	N
45	20240222	130611	51	100.00	KOSDAQ		화학	N	N	N	N		N	1240	2	2	0.16	15969542	13047	3.22	1257	1261	1205	1609	867	1238	1224.00	0.26	0	-277	1557	1397	1290	1130	1023	1477	1210	122	371	200	0	1	1	61247181	759	-3.99	11.07	12	0.02	-311.00	112.00	2190	20230526	-43.38	688	20230221	80.23	1465	-15.36	20240112	1090	13.76	20240207	2190	-43.38	20230526	688	80.23	20230222	0.00	N	083660	200	122 억		162282	N	N	0	N	00	N
46	20240222	120621	51	100.00	KOSDAQ		화학	N	N	N	N		N	1240	2	2	0.16	15458444	12633	3.12	1257	1261	1205	1609	867	1238	1223.66	0.26	0	-408	1557	1397	1290	1130	1023	1477	1210	122	371	200	0	1	1	61247181	759	-3.99	11.07	12	0.02	-311.00	112.00	2190	20230526	-43.38	688	20230221	80.23	1465	-15.36	20240112	1090	13.76	20240207	2190	-43.38	20230526	688	80.23	20230222	0.00	N	083660	200	122 억		162282	N	N	0	N	00	N
47	20240222	110618	51	100.00	KOSDAQ		화학	N	N	N	N		N	1240	2	2	0.16	15449764	12626	3.12	1257	1261	1205	1609	867	1238	1223.65	0.26	0	-408	1557	1397	1290	1130	1023	1477	1210	122	371	200	0	1	1	61247181	759	-3.99	11.07	12	0.02	-311.00	112.00	2190	20230526	-43.38	688	20230221	80.23	1465	-15.36	20240112	1090	13.76	20240207	2190	-43.38	20230526	688	80.23	20230222	0.00	N	083660	200	122 억		162282	N	N	0	N	00	N
48	20240222	100613	51	100.00	KOSDAQ		화학	N	N	N	N		N	1228	-10	5	-0.81	11224919	9211	2.27	1257	1261	1205	1609	867	1238	1218.64	0.26	0	-173	1557	1397	1290	1130	1023	1477	1210	122	371	200	0	1	1	61247181	752	-3.95	10.96	12	0.02	-311.00	112.00	2190	20230526	-43.93	688	20230221	78.49	1465	-16.18	20240112	1090	12.66	20240207	2190	-43.93	20230526	688	78.49	20230222	0.00	N	083660	200	122 억		162282	N	N	0	N	00	N
49	20240222	090623	51	100.00	KOSDAQ		화학	N	N	N	N		N	1257	19	2	1.53	1618867	1319	0.33	1257	1261	1220	1609	867	1238	1227.34	0.26	0	-32	1557	1397	1290	1130	1023	1477	1210	122	371	200	0	1	1	61247181	770	-4.04	11.22	12	0.00	-311.00	112.00	2190	20230526	-42.60	688	20230221	82.70	1465	-14.20	20240112	1090	15.32	20240207	2190	-42.60	20230526	688	82.70	20230222	0.00	N	083660	200	122 억		162282	N	N	0	N	00	N
50	20240221	160617	51	100.00	KOSDAQ		화학	N	N	N	N		N	1238	18	2	1.48	524848880	405005	916.09	1214	1450	1183	1586	854	1220	1296.05	0.27	0	-3628	1286	1252	1206	1172	1126	1270	1190	122	366	200	0	1	1	61247181	758	-3.98	11.05	12	0.66	-311.00	112.00	2190	20230526	-43.47	688	20230221	79.94	1465	-15.49	20240112	1090	13.58	20240207	2190	-43.47	20230526	688	79.94	20230221	0.00	N	083660	200	122 억		165910	N	N	0	N	00	N
51	20240221	150612	51	100.00	KOSDAQ		화학	N	N	N	N		N	1230	10	2	0.82	517765189	399210	902.99	1214	1450	1183	1586	854	1220	1296.97	0.27	0	-3800	1286	1252	1206	1172	1126	1270	1190	122	366	200	0	1	1	61247181	753	-3.95	10.98	12	0.65	-311.00	112.00	2190	20230526	-43.84	688	20230221	78.78	1465	-16.04	20240112	1090	12.84	20240207	2190	-43.84	20230526	688	78.78	20230221	0.00	N	083660	200	122 억		165910	N	N	0	N	00	N
52	20240221	140614	51	100.00	KOSDAQ		화학	N	N	N	N		N	1217	-3	5	-0.25	511960331	394449	892.22	1214	1450	1183	1586	854	1220	1297.91	0.27	0	-3242	1286	1252	1206	1172	1126	1270	1190	122	366	200	0	1	1	61247181	745	-3.91	10.87	12	0.64	-311.00	112.00	2190	20230526	-44.43	688	20230221	76.89	1465	-16.93	20240112	1090	11.65	20240207	2190	-44.43	20230526	688	76.89	20230221	0.00	N	083660	200	122 억		165910	N	N	0	N	00	N
53	20240221	130614	51	100.00	KOSDAQ		화학	N	N	N	N		N	1220	0	3	0.00	489293877	375733	849.88	1214	1450	1183	1586	854	1220	1302.24	0.27	0	-4713	1286	1252	1206	1172	1126	1270	1190	122	366	200	0	1	1	61247181	747	-3.92	10.89	12	0.61	-311.00	112.00	2190	20230526	-44.29	688	20230221	77.33	1465	-16.72	20240112	1090	11.93	20240207	2190	-44.29	20230526	688	77.33	20230221	0.00	N	083660	200	122 억		165910	N	N	0	N	00	N
54	20240221	120613	51	100.00	KOSDAQ		화학	N	N	N	N		N	1237	17	2	1.39	480225982	368350	833.18	1214	1450	1183	1586	854	1220	1303.72	0.27	0	-3162	1286	1252	1206	1172	1126	1270	1190	122	366	200	0	1	1	61247181	758	-3.98	11.04	12	0.60	-311.00	112.00	2190	20230526	-43.52	688	20230221	79.80	1465	-15.56	20240112	1090	13.49	20240207	2190	-43.52	20230526	688	79.80	20230221	0.00	N	083660	200	122 억		165910	N	N	0	N	00	N
55	20240221	110619	51	100.00	KOSDAQ		화학	N	N	N	N		N	1237	17	2	1.39	443589435	338501	765.67	1214	1450	1183	1586	854	1220	1310.45	0.27	0	-3199	1286	1252	1206	1172	1126	1270	1190	122	366	200	0	1	1	61247181	758	-3.98	11.04	12	0.55	-311.00	112.00	2190	20230526	-43.52	688	20230221	79.80	1465	-15.56	20240112	1090	13.49	20240207	2190	-43.52	20230526	688	79.80	20230221	0.00	N	083660	200	122 억		165910	N	N	0	N	00	N
56	20240221	100612	51	100.00	KOSDAQ		화학	N	N	N	N		N	1225	5	2	0.41	2719183	2222	5.03	1214	1235	1183	1586	854	1220	1223.75	0.27	0	-534	1286	1252	1206	1172	1126	1270	1190	122	366	200	0	1	1	61247181	750	-3.94	10.94	12	0.00	-311.00	112.00	2190	20230526	-44.06	688	20230221	78.05	1465	-16.38	20240112	1090	12.39	20240207	2190	-44.06	20230526	688	78.05	20230221	0.00	N	083660	200	122 억		165910	N	N	0	N	00	N
57	20240221	090611	51	100.00	KOSDAQ		화학	N	N	N	N		N	1229	9	2	0.74	1169019	960	2.17	1214	1235	1183	1586	854	1220	1217.73	0.27	0	-432	1286	1252	1206	1172	1126	1270	1190	122	366	200	0	1	1	61247181	753	-3.95	10.97	12	0.00	-311.00	112.00	2190	20230526	-43.88	688	20230221	78.63	1465	-16.11	20240112	1090	12.75	20240207	2190	-43.88	20230526	688	78.63	20230221	0.00	N	083660	200	122 억		165910	N	N	0	N	00	N
58	20240220	160605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1220	52	2	4.45	53468836	44209	407.72	1214	1240	1160	1518	818	1168	1209.46	0.27	0	570	1228	1197	1179	1148	1130	1189	1140	122	350	200	0	1	1	61247181	747	-3.92	10.89	12	0.07	-311.00	112.00	2190	20230526	-44.29	688	20230221	77.33	1465	-16.72	20240112	1090	11.93	20240207	2190	-44.29	20230526	688	77.33	20230221	0.00	N	083660	200	122 억		165340	N	N	0	N	00	N
59	20240220	150609	51	100.00	KOSDAQ		화학	N	N	N	N		N	1228	60	2	5.14	49804890	41212	380.08	1214	1240	1160	1518	818	1168	1208.50	0.27	0	451	1228	1197	1179	1148	1130	1189	1140	122	350	200	0	1	1	61247181	752	-3.95	10.96	12	0.07	-311.00	112.00	2190	20230526	-43.93	688	20230221	78.49	1465	-16.18	20240112	1090	12.66	20240207	2190	-43.93	20230526	688	78.49	20230221	0.00	N	083660	200	122 억		165340	N	N	0	N	00	N
60	20240220	140610	51	100.00	KOSDAQ		화학	N	N	N	N		N	1214	46	2	3.94	41762279	34646	319.52	1214	1240	1160	1518	818	1168	1205.40	0.27	0	728	1228	1197	1179	1148	1130	1189	1140	122	350	200	0	1	1	61247181	744	-3.90	10.84	12	0.06	-311.00	112.00	2190	20230526	-44.57	688	20230221	76.45	1465	-17.13	20240112	1090	11.38	20240207	2190	-44.57	20230526	688	76.45	20230221	0.00	N	083660	200	122 억		165340	N	N	0	N	00	N
61	20240220	130609	51	100.00	KOSDAQ		화학	N	N	N	N		N	1237	69	2	5.91	29154068	24248	223.63	1214	1240	1160	1518	818	1168	1202.33	0.27	0	-275	1228	1197	1179	1148	1130	1189	1140	122	350	200	0	1	1	61247181	758	-3.98	11.04	12	0.04	-311.00	112.00	2190	20230526	-43.52	688	20230221	79.80	1465	-15.56	20240112	1090	13.49	20240207	2190	-43.52	20230526	688	79.80	20230221	0.00	N	083660	200	122 억		165340	N	N	0	N	00	N
62	20240220	120606	51	100.00	KOSDAQ		화학	N	N	N	N		N	1168	0	3	0.00	6065658	5207	48.02	1214	1214	1160	1518	818	1168	1164.90	0.27	0	-7	1228	1197	1179	1148	1130	1189	1140	122	350	200	0	1	1	61247181	715	-3.76	10.43	12	0.01	-311.00	112.00	2190	20230526	-46.67	688	20230221	69.77	1465	-20.27	20240112	1090	7.16	20240207	2190	-46.67	20230526	688	69.77	20230221	0.00	N	083660	200	122 억		165340	N	N	0	N	00	N
63	20240220	110606	51	100.00	KOSDAQ		화학	N	N	N	N		N	1168	0	3	0.00	3781050	3251	29.98	1214	1214	1160	1518	818	1168	1163.04	0.27	0	-8	1228	1197	1179	1148	1130	1189	1140	122	350	200	0	1	1	61247181	715	-3.76	10.43	12	0.01	-311.00	112.00	2190	20230526	-46.67	688	20230221	69.77	1465	-20.27	20240112	1090	7.16	20240207	2190	-46.67	20230526	688	69.77	20230221	0.00	N	083660	200	122 억		165340	N	N	0	N	00	N
64	20240220	100557	51	100.00	KOSDAQ		화학	N	N	N	N		N	1168	0	3	0.00	2996435	2579	23.78	1214	1214	1160	1518	818	1168	1161.86	0.27	0	-8	1228	1197	1179	1148	1130	1189	1140	122	350	200	0	1	1	61247181	715	-3.76	10.43	12	0.00	-311.00	112.00	2190	20230526	-46.67	688	20230221	69.77	1465	-20.27	20240112	1090	7.16	20240207	2190	-46.67	20230526	688	69.77	20230221	0.00	N	083660	200	122 억		165340	N	N	0	N	00	N
65	20240220	090612	51	100.00	KOSDAQ		화학	N	N	N	N		N	1214	46	2	3.94	12140	10	0.09	1214	1214	1214	1518	818	1168	1214.00	0.27	0	0	1228	1197	1179	1148	1130	1189	1140	122	350	200	0	1	1	61247181	744	-3.90	10.84	12	0.00	-311.00	112.00	2190	20230526	-44.57	688	20230221	76.45	1465	-17.13	20240112	1090	11.38	20240207	2190	-44.57	20230526	688	76.45	20230221	0.00	N	083660	200	122 억		165340	N	N	0	N	00	N
66	20240219	160608	51	100.00	KOSDAQ		화학	N	N	N	N		N	1168	0	3	0.00	12674237	10843	154.15	1210	1210	1161	1518	818	1168	1168.89	0.27	0	-498	1186	1176	1164	1154	1142	1182	1160	122	350	200	0	1	1	61247181	715	-3.76	10.43	12	0.02	-311.00	112.00	2190	20230526	-46.67	688	20230221	69.77	1465	-20.27	20240112	1090	7.16	20240207	2190	-46.67	20230526	688	69.77	20230221	0.00	N	083660	200	122 억		165838	N	N	0	N	00	N
67	20240219	150612	51	100.00	KOSDAQ		화학	N	N	N	N		N	1170	2	2	0.17	12310333	10530	149.70	1210	1210	1161	1518	818	1168	1169.07	0.27	0	-497	1186	1176	1164	1154	1142	1182	1160	122	350	200	0	1	1	61247181	717	-3.76	10.45	12	0.02	-311.00	112.00	2190	20230526	-46.58	688	20230221	70.06	1465	-20.14	20240112	1090	7.34	20240207	2190	-46.58	20230526	688	70.06	20230221	0.00	N	083660	200	122 억		165838	N	N	0	N	00	N
68	20240219	140611	51	100.00	KOSDAQ		화학	N	N	N	N		N	1168	0	3	0.00	4573114	3910	55.59	1210	1210	1161	1518	818	1168	1169.59	0.27	0	-479	1186	1176	1164	1154	1142	1182	1160	122	350	200	0	1	1	61247181	715	-3.76	10.43	12	0.01	-311.00	112.00	2190	20230526	-46.67	688	20230221	69.77	1465	-20.27	20240112	1090	7.16	20240207	2190	-46.67	20230526	688	69.77	20230221	0.00	N	083660	200	122 억		165838	N	N	0	N	00	N
69	20240219	130610	51	100.00	KOSDAQ		화학	N	N	N	N		N	1168	0	3	0.00	4549760	3890	55.30	1210	1210	1161	1518	818	1168	1169.60	0.27	0	-473	1186	1176	1164	1154	1142	1182	1160	122	350	200	0	1	1	61247181	715	-3.76	10.43	12	0.01	-311.00	112.00	2190	20230526	-46.67	688	20230221	69.77	1465	-20.27	20240112	1090	7.16	20240207	2190	-46.67	20230526	688	69.77	20230221	0.00	N	083660	200	122 억		165838	N	N	0	N	00	N
70	20240219	120610	51	100.00	KOSDAQ		화학	N	N	N	N		N	1170	2	2	0.17	3727905	3183	45.25	1210	1210	1169	1518	818	1168	1171.19	0.27	0	-309	1186	1176	1164	1154	1142	1182	1160	122	350	200	0	1	1	61247181	717	-3.76	10.45	12	0.01	-311.00	112.00	2190	20230526	-46.58	688	20230221	70.06	1465	-20.14	20240112	1090	7.34	20240207	2190	-46.58	20230526	688	70.06	20230221	0.00	N	083660	200	122 억		165838	N	N	0	N	00	N
71	20240219	110609	51	100.00	KOSDAQ		화학	N	N	N	N		N	1169	1	2	0.09	3679975	3142	44.67	1210	1210	1169	1518	818	1168	1171.22	0.27	0	-269	1186	1176	1164	1154	1142	1182	1160	122	350	200	0	1	1	61247181	716	-3.76	10.44	12	0.01	-311.00	112.00	2190	20230526	-46.62	688	20230221	69.91	1465	-20.20	20240112	1090	7.25	20240207	2190	-46.62	20230526	688	69.91	20230221	0.00	N	083660	200	122 억		165838	N	N	0	N	00	N
72	20240219	100604	51	100.00	KOSDAQ		화학	N	N	N	N		N	1173	5	2	0.43	767898	654	9.30	1210	1210	1173	1518	818	1168	1174.16	0.27	0	-73	1186	1176	1164	1154	1142	1182	1160	122	350	200	0	1	1	61247181	718	-3.77	10.47	12	0.00	-311.00	112.00	2190	20230526	-46.44	688	20230221	70.49	1465	-19.93	20240112	1090	7.61	20240207	2190	-46.44	20230526	688	70.49	20230221	0.00	N	083660	200	122 억		165838	N	N	0	N	00	N
73	20240219	090605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1210	42	2	3.60	7260	6	0.09	1210	1210	1210	1518	818	1168	1210.00	0.27	0	0	1186	1176	1164	1154	1142	1182	1160	122	350	200	0	1	1	61247181	741	-3.89	10.80	12	0.00	-311.00	112.00	2190	20230526	-44.75	688	20230221	75.87	1465	-17.41	20240112	1090	11.01	20240207	2190	-44.75	20230526	688	75.87	20230221	0.00	N	083660	200	122 억		165838	N	N	0	N	00	N
74	20240216	160603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1168	3	2	0.26	8180771	7034	52.96	1163	1174	1152	1514	816	1165	1163.03	0.27	0	294	1197	1180	1163	1146	1129	1189	1155	122	349	200	0	1	1	61247181	715	-3.76	10.43	12	0.01	-311.00	112.00	2190	20230526	-46.67	688	20230221	69.77	1465	-20.27	20240112	1090	7.16	20240207	2190	-46.67	20230526	688	69.77	20230221	0.00	N	083660	200	122 억		165544	N	N	0	N	00	N
75	20240216	150607	51	100.00	KOSDAQ		화학	N	N	N	N		N	1165	0	3	0.00	7227795	6213	46.78	1163	1174	1152	1514	816	1165	1163.33	0.27	0	85	1197	1180	1163	1146	1129	1189	1155	122	349	200	0	1	1	61247181	714	-3.75	10.40	12	0.01	-311.00	112.00	2190	20230526	-46.80	688	20230221	69.33	1465	-20.48	20240112	1090	6.88	20240207	2190	-46.80	20230526	688	69.33	20230221	0.00	N	083660	200	122 억		165544	N	N	0	N	00	N
76	20240216	140610	51	100.00	KOSDAQ		화학	N	N	N	N		N	1166	1	2	0.09	4727685	4067	30.62	1163	1170	1152	1514	816	1165	1162.45	0.27	0	-351	1197	1180	1163	1146	1129	1189	1155	122	349	200	0	1	1	61247181	714	-3.75	10.41	12	0.01	-311.00	112.00	2190	20230526	-46.76	688	20230221	69.48	1465	-20.41	20240112	1090	6.97	20240207	2190	-46.76	20230526	688	69.48	20230221	0.00	N	083660	200	122 억		165544	N	N	0	N	00	N
77	20240216	130603	51	100.00	KOSDAQ		화학	N	N	N	N		N	1165	0	3	0.00	3256194	2804	21.11	1163	1165	1152	1514	816	1165	1161.27	0.27	0	-341	1197	1180	1163	1146	1129	1189	1155	122	349	200	0	1	1	61247181	714	-3.75	10.40	12	0.00	-311.00	112.00	2190	20230526	-46.80	688	20230221	69.33	1465	-20.48	20240112	1090	6.88	20240207	2190	-46.80	20230526	688	69.33	20230221	0.00	N	083660	200	122 억		165544	N	N	0	N	00	N
78	20240216	120604	51	100.00	KOSDAQ		화학	N	N	N	N		N	1159	-6	5	-0.52	2081399	1793	13.50	1163	1165	1152	1514	816	1165	1160.85	0.27	0	-341	1197	1180	1163	1146	1129	1189	1155	122	349	200	0	1	1	61247181	710	-3.73	10.35	12	0.00	-311.00	112.00	2190	20230526	-47.08	688	20230221	68.46	1465	-20.89	20240112	1090	6.33	20240207	2190	-47.08	20230526	688	68.46	20230221	0.00	N	083660	200	122 억		165544	N	N	0	N	00	N
79	20240216	110612	51	100.00	KOSDAQ		화학	N	N	N	N		N	1165	0	3	0.00	1818204	1566	11.79	1163	1165	1152	1514	816	1165	1161.05	0.27	0	-331	1197	1180	1163	1146	1129	1189	1155	122	349	200	0	1	1	61247181	714	-3.75	10.40	12	0.00	-311.00	112.00	2190	20230526	-46.80	688	20230221	69.33	1465	-20.48	20240112	1090	6.88	20240207	2190	-46.80	20230526	688	69.33	20230221	0.00	N	083660	200	122 억		165544	N	N	0	N	00	N
80	20240216	100605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1164	-1	5	-0.09	1620337	1396	10.51	1163	1165	1152	1514	816	1165	1160.70	0.27	0	-192	1197	1180	1163	1146	1129	1189	1155	122	349	200	0	1	1	61247181	713	-3.74	10.39	12	0.00	-311.00	112.00	2190	20230526	-46.85	688	20230221	69.19	1465	-20.55	20240112	1090	6.79	20240207	2190	-46.85	20230526	688	69.19	20230221	0.00	N	083660	200	122 억		165544	N	N	0	N	00	N
81	20240216	090558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1163	-2	5	-0.17	16260	14	0.11	1163	1163	1152	1514	816	1165	1161.43	0.27	0	-11	1197	1180	1163	1146	1129	1189	1155	122	349	200	0	1	1	61247181	712	-3.74	10.38	12	0.00	-311.00	112.00	2190	20230526	-46.89	688	20230221	69.04	1465	-20.61	20240112	1090	6.70	20240207	2190	-46.89	20230526	688	69.04	20230221	0.00	N	083660	200	122 억		165544	N	N	0	N	00	N
82	20240215	160602	51	100.00	KOSDAQ		화학	N	N	N	N		N	1165	18	2	1.57	15432808	13272	47.39	1152	1180	1146	1491	803	1147	1162.81	0.27	0	575	1220	1183	1157	1120	1094	1202	1139	122	344	200	0	1	1	61247181	714	-3.75	10.40	12	0.02	-311.00	112.00	2190	20230526	-46.80	688	20230221	69.33	1465	-20.48	20240112	1090	6.88	20240207	2190	-46.80	20230526	688	69.33	20230221	0.00	N	083660	200	122 억		164969	N	N	0	N	00	N
83	20240215	150605	51	100.00	KOSDAQ		화학	N	N	N	N		N	1174	27	2	2.35	13085253	11258	40.20	1152	1180	1146	1491	803	1147	1162.31	0.27	0	-634	1220	1183	1157	1120	1094	1202	1139	122	344	200	0	1	1	61247181	719	-3.77	10.48	12	0.02	-311.00	112.00	2190	20230526	-46.39	688	20230221	70.64	1465	-19.86	20240112	1090	7.71	20240207	2190	-46.39	20230526	688	70.64	20230221	0.00	N	083660	200	122 억		164969	N	N	0	N	00	N
84	20240215	140601	51	100.00	KOSDAQ		화학	N	N	N	N		N	1179	32	2	2.79	12002346	10336	36.91	1152	1180	1146	1491	803	1147	1161.22	0.27	0	-646	1220	1183	1157	1120	1094	1202	1139	122	344	200	0	1	1	61247181	722	-3.79	10.53	12	0.02	-311.00	112.00	2190	20230526	-46.16	688	20230221	71.37	1465	-19.52	20240112	1090	8.17	20240207	2190	-46.16	20230526	688	71.37	20230221	0.00	N	083660	200	122 억		164969	N	N	0	N	00	N
85	20240215	130557	51	100.00	KOSDAQ		화학	N	N	N	N		N	1169	22	2	1.92	8994231	7770	27.75	1152	1180	1146	1491	803	1147	1157.56	0.27	0	-631	1220	1183	1157	1120	1094	1202	1139	122	344	200	0	1	1	61247181	716	-3.76	10.44	12	0.01	-311.00	112.00	2190	20230526	-46.62	688	20230221	69.91	1465	-20.20	20240112	1090	7.25	20240207	2190	-46.62	20230526	688	69.91	20230221	0.00	N	083660	200	122 억		164969	N	N	0	N	00	N
86	20240215	120600	51	100.00	KOSDAQ		화학	N	N	N	N		N	1158	11	2	0.96	6813617	5887	21.02	1152	1180	1146	1491	803	1147	1157.40	0.27	0	-621	1220	1183	1157	1120	1094	1202	1139	122	344	200	0	1	1	61247181	709	-3.72	10.34	12	0.01	-311.00	112.00	2190	20230526	-47.12	688	20230221	68.31	1465	-20.96	20240112	1090	6.24	20240207	2190	-47.12	20230526	688	68.31	20230221	0.00	N	083660	200	122 억		164969	N	N	0	N	00	N
87	20240215	110558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1158	11	2	0.96	6812459	5886	21.02	1152	1180	1146	1491	803	1147	1157.40	0.27	0	-621	1220	1183	1157	1120	1094	1202	1139	122	344	200	0	1	1	61247181	709	-3.72	10.34	12	0.01	-311.00	112.00	2190	20230526	-47.12	688	20230221	68.31	1465	-20.96	20240112	1090	6.24	20240207	2190	-47.12	20230526	688	68.31	20230221	0.00	N	083660	200	122 억		164969	N	N	0	N	00	N
88	20240215	100556	51	100.00	KOSDAQ		화학	N	N	N	N		N	1168	21	2	1.83	6566941	5674	20.26	1152	1180	1146	1491	803	1147	1157.37	0.27	0	-426	1220	1183	1157	1120	1094	1202	1139	122	344	200	0	1	1	61247181	715	-3.76	10.43	12	0.01	-311.00	112.00	2190	20230526	-46.67	688	20230221	69.77	1465	-20.27	20240112	1090	7.16	20240207	2190	-46.67	20230526	688	69.77	20230221	0.00	N	083660	200	122 억		164969	N	N	0	N	00	N
89	20240215	090558	51	100.00	KOSDAQ		화학	N	N	N	N		N	1176	29	2	2.53	118751	101	0.36	1152	1180	1152	1491	803	1147	1175.75	0.27	0	-40	1220	1183	1157	1120	1094	1202	1139	122	344	200	0	1	1	61247181	720	-3.78	10.50	12	0.00	-311.00	112.00	2190	20230526	-46.30	688	20230221	70.93	1465	-19.73	20240112	1090	7.89	20240207	2190	-46.30	20230526	688	70.93	20230221	0.00	N	083660	200	122 억		164969	N	N	0	N	00	N
90	20240214	160554	51	100.00	KOSDAQ		화학	N	N	N	N		N	1147	-13	5	-1.12	32194551	28003	77.09	1131	1194	1131	1508	812	1160	1149.68	0.27	0	1433	1227	1193	1165	1131	1103	1179	1117	122	348	200	0	1	1	61247181	703	-3.69	10.24	12	0.05	-311.00	112.00	2190	20230526	-47.63	688	20230221	66.72	1465	-21.71	20240112	1090	5.23	20240207	2190	-47.63	20230526	688	66.72	20230221	0.00	N	083660	200	122 억		163536	N	N	0	N	00	N
91	20240214	150555	51	100.00	KOSDAQ		화학	N	N	N	N		N	1146	-14	5	-1.21	30786513	26775	73.71	1131	1194	1131	1508	812	1160	1149.82	0.27	0	1374	1227	1193	1165	1131	1103	1179	1117	122	348	200	0	1	1	61247181	702	-3.68	10.23	12	0.04	-311.00	112.00	2190	20230526	-47.67	688	20230221	66.57	1465	-21.77	20240112	1090	5.14	20240207	2190	-47.67	20230526	688	66.57	20230221	0.00	N	083660	200	122 억		163536	N	N	0	N	00	N
92	20240214	140553	51	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-2	5	-0.17	20292772	17587	48.42	1131	1194	1131	1508	812	1160	1153.85	0.27	0	154	1227	1193	1165	1131	1103	1179	1117	122	348	200	0	1	1	61247181	709	-3.72	10.34	12	0.03	-311.00	112.00	2190	20230526	-47.12	688	20230221	68.31	1465	-20.96	20240112	1090	6.24	20240207	2190	-47.12	20230526	688	68.31	20230221	0.00	N	083660	200	122 억		163536	N	N	0	N	00	N
93	20240214	130554	51	100.00	KOSDAQ		화학	N	N	N	N		N	1158	-2	5	-0.17	20184139	17493	48.16	1131	1194	1131	1508	812	1160	1153.84	0.27	0	73	1227	1193	1165	1131	1103	1179	1117	122	348	200	0	1	1	61247181	709	-3.72	10.34	12	0.03	-311.00	112.00	2190	20230526	-47.12	688	20230221	68.31	1465	-20.96	20240112	1090	6.24	20240207	2190	-47.12	20230526	688	68.31	20230221	0.00	N	083660	200	122 억		163536	N	N	0	N	00	N
94	20240214	120550	51	100.00	KOSDAQ		화학	N	N	N	N		N	1156	-4	5	-0.34	17722697	15348	42.25	1131	1194	1131	1508	812	1160	1154.72	0.27	0	113	1227	1193	1165	1131	1103	1179	1117	122	348	200	0	1	1	61247181	708	-3.72	10.32	12	0.03	-311.00	112.00	2190	20230526	-47.21	688	20230221	68.02	1465	-21.09	20240112	1090	6.06	20240207	2190	-47.21	20230526	688	68.02	20230221	0.00	N	083660	200	122 억		163536	N	N	0	N	00	N
95	20240214	110555	51	100.00	KOSDAQ		화학	N	N	N	N		N	1166	6	2	0.52	5376431	4610	12.69	1131	1194	1131	1508	812	1160	1166.25	0.27	0	-44	1227	1193	1165	1131	1103	1179	1117	122	348	200	0	1	1	61247181	714	-3.75	10.41	12	0.01	-311.00	112.00	2190	20230526	-46.76	688	20230221	69.48	1465	-20.41	20240112	1090	6.97	20240207	2190	-46.76	20230526	688	69.48	20230221	0.00	N	083660	200	122 억		163536	N	N	0	N	00	N
96	20240214	090547	51	100.00	KOSDAQ		화학	N	N	N	N		N	1194	34	2	2.93	263712	233	0.64	1131	1194	1131	1508	812	1160	1131.81	0.27	0	-33	1227	1193	1165	1131	1103	1179	1117	122	348	200	0	1	1	61247181	731	-3.84	10.66	12	0.00	-311.00	112.00	2190	20230526	-45.48	688	20230221	73.55	1465	-18.50	20240112	1090	9.54	20240207	2190	-45.48	20230526	688	73.55	20230221	0.00	N	083660	200	122 억		163536	N	N	0	N	00	N
97	20240213	160548	51	100.00	KOSDAQ		화학	N	N	N	N		N	1160	24	2	2.11	42248542	36323	59.58	1199	1199	1137	1476	796	1136	1163.22	0.26	0	3625	1180	1158	1134	1112	1088	1169	1123	122	340	200	0	1	1	61247181	710	-3.73	10.36	12	0.06	-311.00	112.00	2190	20230526	-47.03	688	20230221	68.60	1465	-20.82	20240112	1090	6.42	20240207	2190	-47.03	20230526	688	68.60	20230221	0.00	N	083660	200	122 억		159911	N	N	0	N	00	N
98	20240213	150546	51	100.00	KOSDAQ		화학	N	N	N	N		N	1167	31	2	2.73	38481182	33077	54.25	1199	1199	1137	1476	796	1136	1163.38	0.26	0	3329	1180	1158	1134	1112	1088	1169	1123	122	340	200	0	1	1	61247181	715	-3.75	10.42	12	0.05	-311.00	112.00	2190	20230526	-46.71	688	20230221	69.62	1465	-20.34	20240112	1090	7.06	20240207	2190	-46.71	20230526	688	69.62	20230221	0.00	N	083660	200	122 억		159911	N	N	0	N	00	N
99	20240213	140554	51	100.00	KOSDAQ		화학	N	N	N	N		N	1164	28	2	2.46	30936268	26596	43.62	1199	1199	1137	1476	796	1136	1163.19	0.26	0	2513	1180	1158	1134	1112	1088	1169	1123	122	340	200	0	1	1	61247181	713	-3.74	10.39	12	0.04	-311.00	112.00	2190	20230526	-46.85	688	20230221	69.19	1465	-20.55	20240112	1090	6.79	20240207	2190	-46.85	20230526	688	69.19	20230221	0.00	N	083660	200	122 억		159911	N	N	0	N	00	N
100	20240213	130546	51	100.00	KOSDAQ		화학	N	N	N	N		N	1165	29	2	2.55	29137507	25052	41.09	1199	1199	1137	1476	796	1136	1163.08	0.26	0	2471	1180	1158	1134	1112	1088	1169	1123	122	340	200	0	1	1	61247181	714	-3.75	10.40	12	0.04	-311.00	112.00	2190	20230526	-46.80	688	20230221	69.33	1465	-20.48	20240112	1090	6.88	20240207	2190	-46.80	20230526	688	69.33	20230221	0.00	N	083660	200	122 억		159911	N	N	0	N	00	N
101	20240213	120553	51	100.00	KOSDAQ		화학	N	N	N	N		N	1158	22	2	1.94	23014149	19781	32.45	1199	1199	1137	1476	796	1136	1163.45	0.26	0	-116	1180	1158	1134	1112	1088	1169	1123	122	340	200	0	1	1	61247181	709	-3.72	10.34	12	0.03	-311.00	112.00	2190	20230526	-47.12	688	20230221	68.31	1465	-20.96	20240112	1090	6.24	20240207	2190	-47.12	20230526	688	68.31	20230221	0.00	N	083660	200	122 억		159911	N	N	0	N	00	N
102	20240213	110552	51	100.00	KOSDAQ		화학	N	N	N	N		N	1168	32	2	2.82	18236308	15655	25.68	1199	1199	1137	1476	796	1136	1164.89	0.26	0	463	1180	1158	1134	1112	1088	1169	1123	122	340	200	0	1	1	61247181	715	-3.76	10.43	12	0.03	-311.00	112.00	2190	20230526	-46.67	688	20230221	69.77	1465	-20.27	20240112	1090	7.16	20240207	2190	-46.67	20230526	688	69.77	20230221	0.00	N	083660	200	122 억		159911	N	N	0	N	00	N
103	20240213	100456	51	100.00	KOSDAQ		화학	N	N	N	N		N	1162	26	2	2.29	9737585	8362	13.72	1199	1199	1137	1476	796	1136	1164.50	0.26	0	-558	1180	1158	1134	1112	1088	1169	1123	122	340	200	0	1	1	61247181	712	-3.74	10.38	12	0.01	-311.00	112.00	2190	20230526	-46.94	688	20230221	68.90	1465	-20.68	20240112	1090	6.61	20240207	2190	-46.94	20230526	688	68.90	20230221	0.00	N	083660	200	122 억		159911	N	N	0	N	00	N