KissMeData/065420/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	160553	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	2	2	0.77	123087178	470914	105.49	262	266	258	338	182	260	261.38	8.60	0	842	274	267	262	255	250	264	252	72	78	100	170	1	1	71577299	188	-18.71	1.01	12	0.66	-14.00	260.00	754	20230503	-65.25	249	20231227	5.22	340	-22.94	20240221	255	2.75	20240208	754	-65.25	20230503	249	5.22	20231227	0.00	N	065420	100	71 억		6154268	N	N	0	N	00	N
3	20240229	150555	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	1	2	0.38	114574063	438268	98.17	262	266	258	338	182	260	261.42	8.60	0	1606	274	267	262	255	250	264	252	72	78	100	170	1	1	71577299	187	-18.64	1.00	12	0.61	-14.00	260.00	754	20230503	-65.38	249	20231227	4.82	340	-23.24	20240221	255	2.35	20240208	754	-65.38	20230503	249	4.82	20231227	0.00	N	065420	100	71 억		6154268	N	N	0	N	00	N
4	20240229	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	1	2	0.38	89150854	341421	76.48	262	266	258	338	182	260	261.12	8.60	0	8477	274	267	262	255	250	264	252	72	78	100	170	1	1	71577299	187	-18.64	1.00	12	0.48	-14.00	260.00	754	20230503	-65.38	249	20231227	4.82	340	-23.24	20240221	255	2.35	20240208	754	-65.38	20230503	249	4.82	20231227	0.00	N	065420	100	71 억		6154268	N	N	0	N	00	N
5	20240229	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	1	2	0.38	69855622	267916	60.01	262	265	258	338	182	260	260.74	8.60	0	9054	274	267	262	255	250	264	252	72	78	100	170	1	1	71577299	187	-18.64	1.00	12	0.37	-14.00	260.00	754	20230503	-65.38	249	20231227	4.82	340	-23.24	20240221	255	2.35	20240208	754	-65.38	20230503	249	4.82	20231227	0.00	N	065420	100	71 억		6154268	N	N	0	N	00	N
6	20240229	120554	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	2	2	0.77	57634083	221116	49.53	262	265	258	338	182	260	260.65	8.60	0	2544	274	267	262	255	250	264	252	72	78	100	170	1	1	71577299	188	-18.71	1.01	12	0.31	-14.00	260.00	754	20230503	-65.25	249	20231227	5.22	340	-22.94	20240221	255	2.75	20240208	754	-65.25	20230503	249	5.22	20231227	0.00	N	065420	100	71 억		6154268	N	N	0	N	00	N
7	20240229	110556	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	0	3	0.00	53517100	205389	46.01	262	265	258	338	182	260	260.56	8.60	0	2560	274	267	262	255	250	264	252	72	78	100	170	1	1	71577299	186	-18.57	1.00	12	0.29	-14.00	260.00	754	20230503	-65.52	249	20231227	4.42	340	-23.53	20240221	255	1.96	20240208	754	-65.52	20230503	249	4.42	20231227	0.00	N	065420	100	71 억		6154268	N	N	0	N	00	N
8	20240229	100555	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	1	2	0.38	38760641	148649	33.30	262	265	258	338	182	260	260.75	8.60	0	2857	274	267	262	255	250	264	252	72	78	100	170	1	1	71577299	187	-18.64	1.00	12	0.21	-14.00	260.00	754	20230503	-65.38	249	20231227	4.82	340	-23.24	20240221	255	2.35	20240208	754	-65.38	20230503	249	4.82	20231227	0.00	N	065420	100	71 억		6154268	N	N	0	N	00	N
9	20240229	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	0	3	0.00	12929020	49359	11.06	262	265	260	338	182	260	261.94	8.60	0	-11717	274	267	262	255	250	264	252	72	78	100	170	1	1	71577299	186	-18.57	1.00	12	0.07	-14.00	260.00	754	20230503	-65.52	249	20231227	4.42	340	-23.53	20240221	255	1.96	20240208	754	-65.52	20230503	249	4.42	20231227	0.00	N	065420	100	71 억		6154268	N	N	0	N	00	N
10	20240228	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	260	-1	5	-0.38	115913591	446423	104.89	261	269	257	339	183	261	259.65	8.68	0	-55691	271	266	263	258	255	264	256	72	78	100	170	1	1	71577299	186	-18.57	1.00	12	0.62	-14.00	260.00	754	20230503	-65.52	249	20231227	4.42	340	-23.53	20240221	255	1.96	20240208	754	-65.52	20230503	249	4.42	20231227	0.00	N	065420	100	71 억		6209964	N	N	0	N	00	N
11	20240228	150522	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	1	2	0.38	105068445	404688	95.09	261	269	257	339	183	261	259.63	8.68	0	-55774	271	266	263	258	255	264	256	72	78	100	170	1	1	71577299	188	-18.71	1.01	12	0.57	-14.00	260.00	754	20230503	-65.25	249	20231227	5.22	340	-22.94	20240221	255	2.75	20240208	754	-65.25	20230503	249	5.22	20231227	0.00	N	065420	100	71 억		6209964	N	N	0	N	00	N
12	20240228	140555	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	0	3	0.00	99452266	383193	90.04	261	269	257	339	183	261	259.54	8.68	0	-54955	271	266	263	258	255	264	256	72	78	100	170	1	1	71577299	187	-18.64	1.00	12	0.54	-14.00	260.00	754	20230503	-65.38	249	20231227	4.82	340	-23.24	20240221	255	2.35	20240208	754	-65.38	20230503	249	4.82	20231227	0.00	N	065420	100	71 억		6209964	N	N	0	N	00	N
13	20240228	130556	57	100.00	KOSDAQ		화학	N	N	N	N		N	259	-2	5	-0.77	94262680	363250	85.35	261	269	257	339	183	261	259.50	8.68	0	-54767	271	266	263	258	255	264	256	72	78	100	170	1	1	71577299	185	-18.50	1.00	12	0.51	-14.00	260.00	754	20230503	-65.65	249	20231227	4.02	340	-23.82	20240221	255	1.57	20240208	754	-65.65	20230503	249	4.02	20231227	0.00	N	065420	100	71 억		6209964	N	N	0	N	00	N
14	20240228	120556	57	100.00	KOSDAQ		화학	N	N	N	N		N	259	-2	5	-0.77	89524173	344933	81.05	261	269	257	339	183	261	259.54	8.68	0	-53734	271	266	263	258	255	264	256	72	78	100	170	1	1	71577299	185	-18.50	1.00	12	0.48	-14.00	260.00	754	20230503	-65.65	249	20231227	4.02	340	-23.82	20240221	255	1.57	20240208	754	-65.65	20230503	249	4.02	20231227	0.00	N	065420	100	71 억		6209964	N	N	0	N	00	N
15	20240228	110531	57	100.00	KOSDAQ		화학	N	N	N	N		N	259	-2	5	-0.77	75058257	289111	67.93	261	269	257	339	183	261	259.62	8.68	0	-50773	271	266	263	258	255	264	256	72	78	100	170	1	1	71577299	185	-18.50	1.00	12	0.40	-14.00	260.00	754	20230503	-65.65	249	20231227	4.02	340	-23.82	20240221	255	1.57	20240208	754	-65.65	20230503	249	4.02	20231227	0.00	N	065420	100	71 억		6209964	N	N	0	N	00	N
16	20240228	100553	57	100.00	KOSDAQ		화학	N	N	N	N		N	257	-4	5	-1.53	54887886	211005	49.58	261	269	257	339	183	261	260.13	8.68	0	-7885	271	266	263	258	255	264	256	72	78	100	170	1	1	71577299	184	-18.36	0.99	12	0.29	-14.00	260.00	754	20230503	-65.92	249	20231227	3.21	340	-24.41	20240221	255	0.78	20240208	754	-65.92	20230503	249	3.21	20231227	0.00	N	065420	100	71 억		6209964	N	N	0	N	00	N
17	20240228	090555	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	3	2	1.15	2890474	11034	2.59	261	269	261	339	183	261	261.96	8.68	0	496	271	266	263	258	255	264	256	72	78	100	170	1	1	71577299	189	-18.86	1.02	12	0.02	-14.00	260.00	754	20230503	-64.99	249	20231227	6.02	340	-22.35	20240221	255	3.53	20240208	754	-64.99	20230503	249	6.02	20231227	0.00	N	065420	100	71 억		6209964	N	N	0	N	00	N
18	20240227	160554	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	-8	5	-2.97	111815637	425599	53.63	268	268	260	349	189	269	262.73	8.72	0	-29903	279	274	268	263	257	271	260	72	80	100	170	1	1	71577299	187	-18.64	1.00	12	0.59	-14.00	260.00	754	20230503	-65.38	249	20231227	4.82	340	-23.24	20240221	255	2.35	20240208	754	-65.38	20230503	249	4.82	20231227	0.00	N	065420	100	71 억		6239982	N	N	0	N	00	N
19	20240227	150556	57	100.00	KOSDAQ		화학	N	N	N	N		N	263	-6	5	-2.23	109594798	417095	52.55	268	268	260	349	189	269	262.76	8.72	0	-29903	279	274	268	263	257	271	260	72	80	100	170	1	1	71577299	188	-18.79	1.01	12	0.58	-14.00	260.00	754	20230503	-65.12	249	20231227	5.62	340	-22.65	20240221	255	3.14	20240208	754	-65.12	20230503	249	5.62	20231227	0.00	N	065420	100	71 억		6239982	N	N	0	N	00	N
20	20240227	140554	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	-5	5	-1.86	98474024	374569	47.20	268	268	260	349	189	269	262.90	8.72	0	-26734	279	274	268	263	257	271	260	72	80	100	170	1	1	71577299	189	-18.86	1.02	12	0.52	-14.00	260.00	754	20230503	-64.99	249	20231227	6.02	340	-22.35	20240221	255	3.53	20240208	754	-64.99	20230503	249	6.02	20231227	0.00	N	065420	100	71 억		6239982	N	N	0	N	00	N
21	20240227	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	-5	5	-1.86	85871134	326515	41.14	268	268	260	349	189	269	262.99	8.72	0	-19072	279	274	268	263	257	271	260	72	80	100	170	1	1	71577299	189	-18.86	1.02	12	0.46	-14.00	260.00	754	20230503	-64.99	249	20231227	6.02	340	-22.35	20240221	255	3.53	20240208	754	-64.99	20230503	249	6.02	20231227	0.00	N	065420	100	71 억		6239982	N	N	0	N	00	N
22	20240227	120557	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	-8	5	-2.97	83528948	317597	40.02	268	268	260	349	189	269	263.00	8.72	0	-14153	279	274	268	263	257	271	260	72	80	100	170	1	1	71577299	187	-18.64	1.00	12	0.44	-14.00	260.00	754	20230503	-65.38	249	20231227	4.82	340	-23.24	20240221	255	2.35	20240208	754	-65.38	20230503	249	4.82	20231227	0.00	N	065420	100	71 억		6239982	N	N	0	N	00	N
23	20240227	110554	57	100.00	KOSDAQ		화학	N	N	N	N		N	261	-8	5	-2.97	63150287	239858	30.22	268	268	260	349	189	269	263.28	8.72	0	6481	279	274	268	263	257	271	260	72	80	100	170	1	1	71577299	187	-18.64	1.00	12	0.34	-14.00	260.00	754	20230503	-65.38	249	20231227	4.82	340	-23.24	20240221	255	2.35	20240208	754	-65.38	20230503	249	4.82	20231227	0.00	N	065420	100	71 억		6239982	N	N	0	N	00	N
24	20240227	100551	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	-5	5	-1.86	32467398	122610	15.45	268	268	261	349	189	269	264.80	8.72	0	-9626	279	274	268	263	257	271	260	72	80	100	170	1	1	71577299	189	-18.86	1.02	12	0.17	-14.00	260.00	754	20230503	-64.99	249	20231227	6.02	340	-22.35	20240221	255	3.53	20240208	754	-64.99	20230503	249	6.02	20231227	0.00	N	065420	100	71 억		6239982	N	N	0	N	00	N
25	20240227	090553	57	100.00	KOSDAQ		화학	N	N	N	N		N	266	-3	5	-1.12	1817031	6781	0.85	268	268	266	349	189	269	267.96	8.72	0	-2003	279	274	268	263	257	271	260	72	80	100	170	1	1	71577299	190	-19.00	1.02	12	0.01	-14.00	260.00	754	20230503	-64.72	249	20231227	6.83	340	-21.76	20240221	255	4.31	20240208	754	-64.72	20230503	249	6.83	20231227	0.00	N	065420	100	71 억		6239982	N	N	0	N	00	N
26	20240226	160552	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	-2	5	-0.74	210998842	791654	76.36	271	273	262	352	190	271	266.53	8.80	0	-58818	292	281	275	264	258	278	261	72	81	100	170	1	1	71577299	193	-19.21	1.03	12	1.11	-14.00	260.00	754	20230503	-64.32	249	20231227	8.03	340	-20.88	20240221	255	5.49	20240208	754	-64.32	20230503	249	8.03	20231227	0.00	N	065420	100	71 억		6299016	N	N	0	N	00	N
27	20240226	150550	57	100.00	KOSDAQ		화학	N	N	N	N		N	266	-5	5	-1.85	201531605	756550	72.98	271	273	262	352	190	271	266.38	8.80	0	-58246	292	281	275	264	258	278	261	72	81	100	170	1	1	71577299	190	-19.00	1.02	12	1.06	-14.00	260.00	754	20230503	-64.72	249	20231227	6.83	340	-21.76	20240221	255	4.31	20240208	754	-64.72	20230503	249	6.83	20231227	0.00	N	065420	100	71 억		6299016	N	N	0	N	00	N
28	20240226	140551	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	-6	5	-2.21	191277144	717998	69.26	271	273	262	352	190	271	266.40	8.80	0	-43518	292	281	275	264	258	278	261	72	81	100	170	1	1	71577299	190	-18.93	1.02	12	1.00	-14.00	260.00	754	20230503	-64.85	249	20231227	6.43	340	-22.06	20240221	255	3.92	20240208	754	-64.85	20230503	249	6.43	20231227	0.00	N	065420	100	71 억		6299016	N	N	0	N	00	N
29	20240226	130548	57	100.00	KOSDAQ		화학	N	N	N	N		N	266	-5	5	-1.85	157101184	588826	56.80	271	273	265	352	190	271	266.80	8.80	0	-40077	292	281	275	264	258	278	261	72	81	100	170	1	1	71577299	190	-19.00	1.02	12	0.82	-14.00	260.00	754	20230503	-64.72	249	20231227	6.83	340	-21.76	20240221	255	4.31	20240208	754	-64.72	20230503	249	6.83	20231227	0.00	N	065420	100	71 억		6299016	N	N	0	N	00	N
30	20240226	120548	57	100.00	KOSDAQ		화학	N	N	N	N		N	268	-3	5	-1.11	111142328	415702	40.10	271	273	265	352	190	271	267.36	8.80	0	-18375	292	281	275	264	258	278	261	72	81	100	170	1	1	71577299	192	-19.14	1.03	12	0.58	-14.00	260.00	754	20230503	-64.46	249	20231227	7.63	340	-21.18	20240221	255	5.10	20240208	754	-64.46	20230503	249	7.63	20231227	0.00	N	065420	100	71 억		6299016	N	N	0	N	00	N
31	20240226	110546	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	-2	5	-0.74	68144057	253876	24.49	271	273	266	352	190	271	268.41	8.80	0	-10857	292	281	275	264	258	278	261	72	81	100	170	1	1	71577299	193	-19.21	1.03	12	0.35	-14.00	260.00	754	20230503	-64.32	249	20231227	8.03	340	-20.88	20240221	255	5.49	20240208	754	-64.32	20230503	249	8.03	20231227	0.00	N	065420	100	71 억		6299016	N	N	0	N	00	N
32	20240226	100544	57	100.00	KOSDAQ		화학	N	N	N	N		N	268	-3	5	-1.11	36583701	135978	13.12	271	273	266	352	190	271	269.04	8.80	0	-3921	292	281	275	264	258	278	261	72	81	100	170	1	1	71577299	192	-19.14	1.03	12	0.19	-14.00	260.00	754	20230503	-64.46	249	20231227	7.63	340	-21.18	20240221	255	5.10	20240208	754	-64.46	20230503	249	7.63	20231227	0.00	N	065420	100	71 억		6299016	N	N	0	N	00	N
33	20240226	090543	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	0	3	0.00	4243293	15658	1.51	271	271	270	352	190	271	271.00	8.80	0	-2179	292	281	275	264	258	278	261	72	81	100	170	1	1	71577299	194	-19.36	1.04	12	0.02	-14.00	260.00	754	20230503	-64.06	249	20231227	8.84	340	-20.29	20240221	255	6.27	20240208	754	-64.06	20230503	249	8.84	20231227	0.00	N	065420	100	71 억		6299016	N	N	0	N	00	N
34	20240223	160545	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	-11	5	-3.90	281458339	1023445	78.92	282	286	269	366	198	282	275.01	8.96	0	-116107	296	289	284	277	272	286	274	72	84	100	180	1	1	71577299	194	-19.36	1.04	12	1.43	-14.00	260.00	754	20230503	-64.06	249	20231227	8.84	340	-20.29	20240221	255	6.27	20240208	754	-64.06	20230503	249	8.84	20231227	0.00	N	065420	100	71 억		6415876	N	N	0	N	00	N
35	20240223	150544	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	-11	5	-3.90	270416773	982700	75.78	282	286	269	366	198	282	275.18	8.96	0	-115567	296	289	284	277	272	286	274	72	84	100	180	1	1	71577299	194	-19.36	1.04	12	1.37	-14.00	260.00	754	20230503	-64.06	249	20231227	8.84	340	-20.29	20240221	255	6.27	20240208	754	-64.06	20230503	249	8.84	20231227	0.00	N	065420	100	71 억		6415876	N	N	0	N	00	N
36	20240223	140543	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	-11	5	-3.90	248442169	901841	69.54	282	286	269	366	198	282	275.48	8.96	0	-107750	296	289	284	277	272	286	274	72	84	100	180	1	1	71577299	194	-19.36	1.04	12	1.26	-14.00	260.00	754	20230503	-64.06	249	20231227	8.84	340	-20.29	20240221	255	6.27	20240208	754	-64.06	20230503	249	8.84	20231227	0.00	N	065420	100	71 억		6415876	N	N	0	N	00	N
37	20240223	130541	57	100.00	KOSDAQ		화학	N	N	N	N		N	276	-6	5	-2.13	168130041	605791	46.71	282	286	274	366	198	282	277.54	8.96	0	-40886	296	289	284	277	272	286	274	72	84	100	180	1	1	71577299	198	-19.71	1.06	12	0.85	-14.00	260.00	754	20230503	-63.40	249	20231227	10.84	340	-18.82	20240221	255	8.24	20240208	754	-63.40	20230503	249	10.84	20231227	0.00	N	065420	100	71 억		6415876	N	N	0	N	00	N
38	20240223	120542	57	100.00	KOSDAQ		화학	N	N	N	N		N	280	-2	5	-0.71	117385485	421880	32.53	282	286	275	366	198	282	278.24	8.96	0	-16264	296	289	284	277	272	286	274	72	84	100	180	1	1	71577299	200	-20.00	1.08	12	0.59	-14.00	260.00	754	20230503	-62.86	249	20231227	12.45	340	-17.65	20240221	255	9.80	20240208	754	-62.86	20230503	249	12.45	20231227	0.00	N	065420	100	71 억		6415876	N	N	0	N	00	N
39	20240223	110537	57	100.00	KOSDAQ		화학	N	N	N	N		N	279	-3	5	-1.06	76037421	273033	21.05	282	286	275	366	198	282	278.49	8.96	0	-1258	296	289	284	277	272	286	274	72	84	100	180	1	1	71577299	200	-19.93	1.07	12	0.38	-14.00	260.00	754	20230503	-63.00	249	20231227	12.05	340	-17.94	20240221	255	9.41	20240208	754	-63.00	20230503	249	12.05	20231227	0.00	N	065420	100	71 억		6415876	N	N	0	N	00	N
40	20240223	100536	57	100.00	KOSDAQ		화학	N	N	N	N		N	280	-2	5	-0.71	63228418	227184	17.52	282	286	275	366	198	282	278.31	8.96	0	6725	296	289	284	277	272	286	274	72	84	100	180	1	1	71577299	200	-20.00	1.08	12	0.32	-14.00	260.00	754	20230503	-62.86	249	20231227	12.45	340	-17.65	20240221	255	9.80	20240208	754	-62.86	20230503	249	12.45	20231227	0.00	N	065420	100	71 억		6415876	N	N	0	N	00	N
41	20240223	090539	57	100.00	KOSDAQ		화학	N	N	N	N		N	282	0	3	0.00	8112774	28935	2.23	282	282	276	366	198	282	280.38	8.96	0	-1934	296	289	284	277	272	286	274	72	84	100	180	1	1	71577299	202	-20.14	1.08	12	0.04	-14.00	260.00	754	20230503	-62.60	249	20231227	13.25	340	-17.06	20240221	255	10.59	20240208	754	-62.60	20230503	249	13.25	20231227	0.00	N	065420	100	71 억		6415876	N	N	0	N	00	N
42	20240222	160532	57	100.00	KOSDAQ		화학	N	N	N	N		N	282	2	2	0.71	360910269	1274691	12.90	285	291	279	364	196	280	283.14	9.03	0	-53765	361	320	299	258	237	310	248	72	84	100	180	1	1	71577299	202	-20.14	1.08	12	1.78	-14.00	260.00	754	20230503	-62.60	249	20231227	13.25	340	-17.06	20240221	255	10.59	20240208	754	-62.60	20230503	249	13.25	20231227	0.00	N	065420	100	71 억		6462981	N	N	0	N	00	N
43	20240222	150541	57	100.00	KOSDAQ		화학	N	N	N	N		N	281	1	2	0.36	345117633	1218906	12.34	285	291	279	364	196	280	283.14	9.03	0	-57837	361	320	299	258	237	310	248	72	84	100	180	1	1	71577299	201	-20.07	1.08	12	1.70	-14.00	260.00	754	20230503	-62.73	249	20231227	12.85	340	-17.35	20240221	255	10.20	20240208	754	-62.73	20230503	249	12.85	20231227	0.00	N	065420	100	71 억		6462981	N	N	0	N	00	N
44	20240222	140539	57	100.00	KOSDAQ		화학	N	N	N	N		N	283	3	2	1.07	329087044	1161897	11.76	285	291	279	364	196	280	283.23	9.03	0	-48738	361	320	299	258	237	310	248	72	84	100	180	1	1	71577299	203	-20.21	1.09	12	1.62	-14.00	260.00	754	20230503	-62.47	249	20231227	13.65	340	-16.76	20240221	255	10.98	20240208	754	-62.47	20230503	249	13.65	20231227	0.00	N	065420	100	71 억		6462981	N	N	0	N	00	N
45	20240222	130528	57	100.00	KOSDAQ		화학	N	N	N	N		N	285	5	2	1.79	281705523	993428	10.06	285	291	279	364	196	280	283.57	9.03	0	-12353	361	320	299	258	237	310	248	72	84	100	180	1	1	71577299	204	-20.36	1.10	12	1.39	-14.00	260.00	754	20230503	-62.20	249	20231227	14.46	340	-16.18	20240221	255	11.76	20240208	754	-62.20	20230503	249	14.46	20231227	0.00	N	065420	100	71 억		6462981	N	N	0	N	00	N
46	20240222	120536	57	100.00	KOSDAQ		화학	N	N	N	N		N	285	5	2	1.79	224950189	791799	8.02	285	291	279	364	196	280	284.10	9.03	0	-14135	361	320	299	258	237	310	248	72	84	100	180	1	1	71577299	204	-20.36	1.10	12	1.11	-14.00	260.00	754	20230503	-62.20	249	20231227	14.46	340	-16.18	20240221	255	11.76	20240208	754	-62.20	20230503	249	14.46	20231227	0.00	N	065420	100	71 억		6462981	N	N	0	N	00	N
47	20240222	110533	57	100.00	KOSDAQ		화학	N	N	N	N		N	288	8	2	2.86	211602248	744811	7.54	285	291	279	364	196	280	284.10	9.03	0	-8467	361	320	299	258	237	310	248	72	84	100	180	1	1	71577299	206	-20.57	1.11	12	1.04	-14.00	260.00	754	20230503	-61.80	249	20231227	15.66	340	-15.29	20240221	255	12.94	20240208	754	-61.80	20230503	249	15.66	20231227	0.00	N	065420	100	71 억		6462981	N	N	0	N	00	N
48	20240222	100530	57	100.00	KOSDAQ		화학	N	N	N	N		N	283	3	2	1.07	136860522	484780	4.91	285	290	279	364	196	280	282.31	9.03	0	-22858	361	320	299	258	237	310	248	72	84	100	180	1	1	71577299	203	-20.21	1.09	12	0.68	-14.00	260.00	754	20230503	-62.47	249	20231227	13.65	340	-16.76	20240221	255	10.98	20240208	754	-62.47	20230503	249	13.65	20231227	0.00	N	065420	100	71 억		6462981	N	N	0	N	00	N
49	20240222	090538	57	100.00	KOSDAQ		화학	N	N	N	N		N	287	7	2	2.50	31323088	109494	1.11	285	290	282	364	196	280	286.07	9.03	0	-11920	361	320	299	258	237	310	248	72	84	100	180	1	1	71577299	205	-20.50	1.10	12	0.15	-14.00	260.00	754	20230503	-61.94	249	20231227	15.26	340	-15.59	20240221	255	12.55	20240208	754	-61.94	20230503	249	15.26	20231227	0.00	N	065420	100	71 억		6462981	N	N	0	N	00	N
50	20240221	160533	57	100.00	KOSDAQ		화학	N	N	N	N		N	280	-10	5	-3.45	3041198311	9844278	160.89	289	340	278	377	203	290	308.94	8.48	0	363927	324	306	287	269	250	316	279	72	87	100	190	1	1	71577299	200	-20.00	1.08	12	13.75	-14.00	260.00	754	20230503	-62.86	249	20231227	12.45	340	-17.65	20240221	255	9.80	20240208	754	-62.86	20230503	249	12.45	20231227	0.00	N	065420	100	71 억		6072118	N	N	0	N	00	N
51	20240221	150529	57	100.00	KOSDAQ		화학	N	N	N	N		N	284	-6	5	-2.07	2950033033	9519361	155.58	289	340	278	377	203	290	309.90	8.48	0	339536	324	306	287	269	250	316	279	72	87	100	190	1	1	71577299	203	-20.29	1.09	12	13.30	-14.00	260.00	754	20230503	-62.33	249	20231227	14.06	340	-16.47	20240221	255	11.37	20240208	754	-62.33	20230503	249	14.06	20231227	0.00	N	065420	100	71 억		6072118	N	N	0	N	00	N
52	20240221	140530	57	100.00	KOSDAQ		화학	N	N	N	N		N	301	11	2	3.79	2562928404	8182489	133.73	289	340	278	377	203	290	313.22	8.48	0	-84233	324	306	287	269	250	316	279	72	87	100	190	1	1	71577299	215	-21.50	1.16	12	11.43	-14.00	260.00	754	20230503	-60.08	249	20231227	20.88	340	-11.47	20240221	255	18.04	20240208	754	-60.08	20230503	249	20.88	20231227	0.00	N	065420	100	71 억		6072118	N	N	0	N	00	N
53	20240221	130531	57	100.00	KOSDAQ		화학	N	N	N	N		N	296	6	2	2.07	277055174	964924	15.77	289	300	278	377	203	290	287.12	8.48	0	-3218	324	306	287	269	250	316	279	72	87	100	190	1	1	71577299	212	-21.14	1.14	12	1.35	-14.00	260.00	754	20230503	-60.74	249	20231227	18.88	330	-10.30	20240112	255	16.08	20240208	754	-60.74	20230503	249	18.88	20231227	0.00	N	065420	100	71 억		6072118	N	N	0	N	00	N
54	20240221	120530	57	100.00	KOSDAQ		화학	N	N	N	N		N	280	-10	5	-3.45	120921739	426508	6.97	289	289	278	377	203	290	283.50	8.48	0	-60199	324	306	287	269	250	316	279	72	87	100	190	1	1	71577299	200	-20.00	1.08	12	0.60	-14.00	260.00	754	20230503	-62.86	249	20231227	12.45	330	-15.15	20240112	255	9.80	20240208	754	-62.86	20230503	249	12.45	20231227	0.00	N	065420	100	71 억		6072118	N	N	0	N	00	N
55	20240221	110535	57	100.00	KOSDAQ		화학	N	N	N	N		N	280	-10	5	-3.45	114595338	403891	6.60	289	289	278	377	203	290	283.71	8.48	0	-55161	324	306	287	269	250	316	279	72	87	100	190	1	1	71577299	200	-20.00	1.08	12	0.56	-14.00	260.00	754	20230503	-62.86	249	20231227	12.45	330	-15.15	20240112	255	9.80	20240208	754	-62.86	20230503	249	12.45	20231227	0.00	N	065420	100	71 억		6072118	N	N	0	N	00	N
56	20240221	100528	57	100.00	KOSDAQ		화학	N	N	N	N		N	283	-7	5	-2.41	94944675	333734	5.45	289	289	280	377	203	290	284.47	8.48	0	-48365	324	306	287	269	250	316	279	72	87	100	190	1	1	71577299	203	-20.21	1.09	12	0.47	-14.00	260.00	754	20230503	-62.47	249	20231227	13.65	330	-14.24	20240112	255	10.98	20240208	754	-62.47	20230503	249	13.65	20231227	0.00	N	065420	100	71 억		6072118	N	N	0	N	00	N
57	20240221	090528	57	100.00	KOSDAQ		화학	N	N	N	N		N	286	-4	5	-1.38	37382610	130598	2.13	289	289	282	377	203	290	286.21	8.48	0	-37748	324	306	287	269	250	316	279	72	87	100	190	1	1	71577299	205	-20.43	1.10	12	0.18	-14.00	260.00	754	20230503	-62.07	249	20231227	14.86	330	-13.33	20240112	255	12.16	20240208	754	-62.07	20230503	249	14.86	20231227	0.00	N	065420	100	71 억		6072118	N	N	0	N	00	N
58	20240220	160523	57	100.00	KOSDAQ		화학	N	N	N	N		N	290	22	2	8.21	1761865423	6114246	956.94	270	305	268	348	188	268	288.16	8.61	0	-76441	279	273	266	260	253	270	257	72	80	100	170	1	1	71577299	208	-20.71	1.12	12	8.54	-14.00	260.00	754	20230503	-61.54	249	20231227	16.47	330	-12.12	20240112	255	13.73	20240208	754	-61.54	20230503	249	16.47	20231227	0.00	N	065420	100	71 억		6161379	N	N	0	N	00	N
59	20240220	150526	57	100.00	KOSDAQ		화학	N	N	N	N		N	286	18	2	6.72	1735107824	6020692	942.30	270	305	268	348	188	268	288.19	8.61	0	-103569	279	273	266	260	253	270	257	72	80	100	170	1	1	71577299	205	-20.43	1.10	12	8.41	-14.00	260.00	754	20230503	-62.07	249	20231227	14.86	330	-13.33	20240112	255	12.16	20240208	754	-62.07	20230503	249	14.86	20231227	0.00	N	065420	100	71 억		6161379	N	N	0	N	00	N
60	20240220	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	280	12	2	4.48	1669376310	5789595	906.13	270	305	268	348	188	268	288.34	8.61	0	-174261	279	273	266	260	253	270	257	72	80	100	170	1	1	71577299	200	-20.00	1.08	12	8.09	-14.00	260.00	754	20230503	-62.86	249	20231227	12.45	330	-15.15	20240112	255	9.80	20240208	754	-62.86	20230503	249	12.45	20231227	0.00	N	065420	100	71 억		6161379	N	N	0	N	00	N
61	20240220	130526	57	100.00	KOSDAQ		화학	N	N	N	N		N	286	18	2	6.72	1583870104	5490180	859.27	270	305	268	348	188	268	288.49	8.61	0	-248885	279	273	266	260	253	270	257	72	80	100	170	1	1	71577299	205	-20.43	1.10	12	7.67	-14.00	260.00	754	20230503	-62.07	249	20231227	14.86	330	-13.33	20240112	255	12.16	20240208	754	-62.07	20230503	249	14.86	20231227	0.00	N	065420	100	71 억		6161379	N	N	0	N	00	N
62	20240220	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	283	15	2	5.60	1439765973	4987612	780.61	270	305	268	348	188	268	288.67	8.61	0	-249637	279	273	266	260	253	270	257	72	80	100	170	1	1	71577299	203	-20.21	1.09	12	6.97	-14.00	260.00	754	20230503	-62.47	249	20231227	13.65	330	-14.24	20240112	255	10.98	20240208	754	-62.47	20230503	249	13.65	20231227	0.00	N	065420	100	71 억		6161379	N	N	0	N	00	N
63	20240220	110522	57	100.00	KOSDAQ		화학	N	N	N	N		N	276	8	2	2.99	1158272772	3988331	624.22	270	305	268	348	188	268	290.42	8.61	0	-146592	279	273	266	260	253	270	257	72	80	100	170	1	1	71577299	198	-19.71	1.06	12	5.57	-14.00	260.00	754	20230503	-63.40	249	20231227	10.84	330	-16.36	20240112	255	8.24	20240208	754	-63.40	20230503	249	10.84	20231227	0.00	N	065420	100	71 억		6161379	N	N	0	N	00	N
64	20240220	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	294	26	2	9.70	200893283	709103	110.98	270	296	268	348	188	268	283.31	8.61	0	80451	279	273	266	260	253	270	257	72	80	100	170	1	1	71577299	210	-21.00	1.13	12	0.99	-14.00	260.00	754	20230503	-61.01	249	20231227	18.07	330	-10.91	20240112	255	15.29	20240208	754	-61.01	20230503	249	18.07	20231227	0.00	N	065420	100	71 억		6161379	N	N	0	N	00	N
65	20240220	090527	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	1	2	0.37	1915303	7105	1.11	270	270	269	348	188	268	269.57	8.61	0	757	279	273	266	260	253	270	257	72	80	100	170	1	1	71577299	193	-19.21	1.03	12	0.01	-14.00	260.00	754	20230503	-64.32	249	20231227	8.03	330	-18.48	20240112	255	5.49	20240208	754	-64.32	20230503	249	8.03	20231227	0.00	N	065420	100	71 억		6161379	N	N	0	N	00	N
66	20240219	160526	57	100.00	KOSDAQ		화학	N	N	N	N		N	268	-1	5	-0.37	169941327	638852	13.36	269	272	259	349	189	269	266.01	8.47	0	106991	324	296	278	250	232	310	264	72	80	100	170	1	1	71577299	192	-19.14	1.03	12	0.89	-14.00	260.00	754	20230503	-64.46	249	20231227	7.63	330	-18.79	20240112	255	5.10	20240208	754	-64.46	20230503	249	7.63	20231227	0.00	N	065420	100	71 억		6059646	N	N	0	N	00	N
67	20240219	150529	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	0	3	0.00	152464629	573755	12.00	269	272	259	349	189	269	265.73	8.47	0	62135	324	296	278	250	232	310	264	72	80	100	170	1	1	71577299	193	-19.21	1.03	12	0.80	-14.00	260.00	754	20230503	-64.32	249	20231227	8.03	330	-18.48	20240112	255	5.49	20240208	754	-64.32	20230503	249	8.03	20231227	0.00	N	065420	100	71 억		6059646	N	N	0	N	00	N
68	20240219	140528	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	0	3	0.00	146039565	549810	11.50	269	272	259	349	189	269	265.62	8.47	0	51714	324	296	278	250	232	310	264	72	80	100	170	1	1	71577299	193	-19.21	1.03	12	0.77	-14.00	260.00	754	20230503	-64.32	249	20231227	8.03	330	-18.48	20240112	255	5.49	20240208	754	-64.32	20230503	249	8.03	20231227	0.00	N	065420	100	71 억		6059646	N	N	0	N	00	N
69	20240219	130527	57	100.00	KOSDAQ		화학	N	N	N	N		N	266	-3	5	-1.12	139660500	526001	11.00	269	272	259	349	189	269	265.51	8.47	0	49395	324	296	278	250	232	310	264	72	80	100	170	1	1	71577299	190	-19.00	1.02	12	0.73	-14.00	260.00	754	20230503	-64.72	249	20231227	6.83	330	-19.39	20240112	255	4.31	20240208	754	-64.72	20230503	249	6.83	20231227	0.00	N	065420	100	71 억		6059646	N	N	0	N	00	N
70	20240219	120527	57	100.00	KOSDAQ		화학	N	N	N	N		N	268	-1	5	-0.37	124029261	467462	9.78	269	272	259	349	189	269	265.32	8.47	0	39282	324	296	278	250	232	310	264	72	80	100	170	1	1	71577299	192	-19.14	1.03	12	0.65	-14.00	260.00	754	20230503	-64.46	249	20231227	7.63	330	-18.79	20240112	255	5.10	20240208	754	-64.46	20230503	249	7.63	20231227	0.00	N	065420	100	71 억		6059646	N	N	0	N	00	N
71	20240219	110526	57	100.00	KOSDAQ		화학	N	N	N	N		N	267	-2	5	-0.74	113181576	426738	8.93	269	272	259	349	189	269	265.22	8.47	0	39793	324	296	278	250	232	310	264	72	80	100	170	1	1	71577299	191	-19.07	1.03	12	0.60	-14.00	260.00	754	20230503	-64.59	249	20231227	7.23	330	-19.09	20240112	255	4.71	20240208	754	-64.59	20230503	249	7.23	20231227	0.00	N	065420	100	71 억		6059646	N	N	0	N	00	N
72	20240219	100520	57	100.00	KOSDAQ		화학	N	N	N	N		N	267	-2	5	-0.74	61126386	229313	4.80	269	272	263	349	189	269	266.56	8.47	0	37671	324	296	278	250	232	310	264	72	80	100	170	1	1	71577299	191	-19.07	1.03	12	0.32	-14.00	260.00	754	20230503	-64.59	249	20231227	7.23	330	-19.09	20240112	255	4.71	20240208	754	-64.59	20230503	249	7.23	20231227	0.00	N	065420	100	71 억		6059646	N	N	0	N	00	N
73	20240219	090524	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	0	3	0.00	21367114	79318	1.66	269	272	268	349	189	269	269.39	8.47	0	19653	324	296	278	250	232	310	264	72	80	100	170	1	1	71577299	193	-19.21	1.03	12	0.11	-14.00	260.00	754	20230503	-64.32	249	20231227	8.03	330	-18.48	20240112	255	5.49	20240208	754	-64.32	20230503	249	8.03	20231227	0.00	N	065420	100	71 억		6059646	N	N	0	N	00	N
74	20240216	160521	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	7	2	2.67	1327330968	4764270	890.88	263	306	260	340	184	262	278.62	8.31	0	58149	280	271	263	254	246	267	250	72	78	100	170	1	1	71577299	193	-19.21	1.03	12	6.66	-14.00	260.00	754	20230503	-64.32	249	20231227	8.03	330	-18.48	20240112	255	5.49	20240208	754	-64.32	20230503	249	8.03	20231227	0.00	N	065420	100	71 억		5950976	N	N	0	N	00	N
75	20240216	150524	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	8	2	3.05	1293319721	4637395	867.16	263	306	260	340	184	262	278.89	8.31	0	53546	280	271	263	254	246	267	250	72	78	100	170	1	1	71577299	193	-19.29	1.04	12	6.48	-14.00	260.00	754	20230503	-64.19	249	20231227	8.43	330	-18.18	20240112	255	5.88	20240208	754	-64.19	20230503	249	8.43	20231227	0.00	N	065420	100	71 억		5950976	N	N	0	N	00	N
76	20240216	140527	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	8	2	3.05	1267072072	4539467	848.85	263	306	260	340	184	262	279.12	8.31	0	27150	280	271	263	254	246	267	250	72	78	100	170	1	1	71577299	193	-19.29	1.04	12	6.34	-14.00	260.00	754	20230503	-64.19	249	20231227	8.43	330	-18.18	20240112	255	5.88	20240208	754	-64.19	20230503	249	8.43	20231227	0.00	N	065420	100	71 억		5950976	N	N	0	N	00	N
77	20240216	130521	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	8	2	3.05	1222819499	4374635	818.03	263	306	260	340	184	262	279.52	8.31	0	-1195	280	271	263	254	246	267	250	72	78	100	170	1	1	71577299	193	-19.29	1.04	12	6.11	-14.00	260.00	754	20230503	-64.19	249	20231227	8.43	330	-18.18	20240112	255	5.88	20240208	754	-64.19	20230503	249	8.43	20231227	0.00	N	065420	100	71 억		5950976	N	N	0	N	00	N
78	20240216	120524	57	100.00	KOSDAQ		화학	N	N	N	N		N	275	13	2	4.96	1177985183	4208790	787.01	263	306	260	340	184	262	279.89	8.31	0	-13795	280	271	263	254	246	267	250	72	78	100	170	1	1	71577299	197	-19.64	1.06	12	5.88	-14.00	260.00	754	20230503	-63.53	249	20231227	10.44	330	-16.67	20240112	255	7.84	20240208	754	-63.53	20230503	249	10.44	20231227	0.00	N	065420	100	71 억		5950976	N	N	0	N	00	N
79	20240216	110524	57	100.00	KOSDAQ		화학	N	N	N	N		N	276	14	2	5.34	1092860311	3898114	728.92	263	306	260	340	184	262	280.36	8.31	0	-121251	280	271	263	254	246	267	250	72	78	100	170	1	1	71577299	198	-19.71	1.06	12	5.45	-14.00	260.00	754	20230503	-63.40	249	20231227	10.84	330	-16.36	20240112	255	8.24	20240208	754	-63.40	20230503	249	10.84	20231227	0.00	N	065420	100	71 억		5950976	N	N	0	N	00	N
80	20240216	100522	57	100.00	KOSDAQ		화학	N	N	N	N		N	274	12	2	4.58	211882412	801024	149.79	263	277	260	340	184	262	264.51	8.31	0	293901	280	271	263	254	246	267	250	72	78	100	170	1	1	71577299	196	-19.57	1.05	12	1.12	-14.00	260.00	754	20230503	-63.66	249	20231227	10.04	330	-16.97	20240112	255	7.45	20240208	754	-63.66	20230503	249	10.04	20231227	0.00	N	065420	100	71 억		5950976	N	N	0	N	00	N
81	20240216	090516	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	3	2	1.15	3687053	13956	2.61	263	266	263	340	184	262	264.19	8.31	0	8591	280	271	263	254	246	267	250	72	78	100	170	1	1	71577299	190	-18.93	1.02	12	0.02	-14.00	260.00	754	20230503	-64.85	249	20231227	6.43	330	-19.70	20240112	255	3.92	20240208	754	-64.85	20230503	249	6.43	20231227	0.00	N	065420	100	71 억		5950976	N	N	0	N	00	N
82	20240215	160520	57	100.00	KOSDAQ		화학	N	N	N	N		N	262	-7	5	-2.60	140635657	534578	228.96	269	272	255	349	189	269	263.08	8.21	0	55530	281	274	268	261	255	272	259	72	80	100	170	1	1	71577299	188	-18.71	1.01	12	0.75	-14.00	260.00	754	20230503	-65.25	249	20231227	5.22	330	-20.61	20240112	255	2.75	20240215	754	-65.25	20230503	249	5.22	20231227	0.00	N	065420	100	71 억		5879164	N	N	0	N	00	N
83	20240215	150523	57	100.00	KOSDAQ		화학	N	N	N	N		N	266	-3	5	-1.12	127953740	486267	208.27	269	272	255	349	189	269	263.13	8.21	0	51268	281	274	268	261	255	272	259	72	80	100	170	1	1	71577299	190	-19.00	1.02	12	0.68	-14.00	260.00	754	20230503	-64.72	249	20231227	6.83	330	-19.39	20240112	255	4.31	20240215	754	-64.72	20230503	249	6.83	20231227	0.00	N	065420	100	71 억		5879164	N	N	0	N	00	N
84	20240215	140519	57	100.00	KOSDAQ		화학	N	N	N	N		N	266	-3	5	-1.12	116429670	442513	189.53	269	272	255	349	189	269	263.11	8.21	0	42704	281	274	268	261	255	272	259	72	80	100	170	1	1	71577299	190	-19.00	1.02	12	0.62	-14.00	260.00	754	20230503	-64.72	249	20231227	6.83	330	-19.39	20240112	255	4.31	20240215	754	-64.72	20230503	249	6.83	20231227	0.00	N	065420	100	71 억		5879164	N	N	0	N	00	N
85	20240215	130516	57	100.00	KOSDAQ		화학	N	N	N	N		N	266	-3	5	-1.12	90134315	342733	146.80	269	272	255	349	189	269	262.99	8.21	0	-9054	281	274	268	261	255	272	259	72	80	100	170	1	1	71577299	190	-19.00	1.02	12	0.48	-14.00	260.00	754	20230503	-64.72	249	20231227	6.83	330	-19.39	20240112	255	4.31	20240215	754	-64.72	20230503	249	6.83	20231227	0.00	N	065420	100	71 억		5879164	N	N	0	N	00	N
86	20240215	120520	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	-4	5	-1.49	86385579	328601	140.74	269	272	255	349	189	269	262.89	8.21	0	-9559	281	274	268	261	255	272	259	72	80	100	170	1	1	71577299	190	-18.93	1.02	12	0.46	-14.00	260.00	754	20230503	-64.85	249	20231227	6.43	330	-19.70	20240112	255	3.92	20240215	754	-64.85	20230503	249	6.43	20231227	0.00	N	065420	100	71 억		5879164	N	N	0	N	00	N
87	20240215	110516	57	100.00	KOSDAQ		화학	N	N	N	N		N	265	-4	5	-1.49	82266991	313018	134.07	269	272	255	349	189	269	262.82	8.21	0	-8814	281	274	268	261	255	272	259	72	80	100	170	1	1	71577299	190	-18.93	1.02	12	0.44	-14.00	260.00	754	20230503	-64.85	249	20231227	6.43	330	-19.70	20240112	255	3.92	20240215	754	-64.85	20230503	249	6.43	20231227	0.00	N	065420	100	71 억		5879164	N	N	0	N	00	N
88	20240215	100515	57	100.00	KOSDAQ		화학	N	N	N	N		N	264	-5	5	-1.86	65768551	250051	107.10	269	272	255	349	189	269	263.02	8.21	0	-7485	281	274	268	261	255	272	259	72	80	100	170	1	1	71577299	189	-18.86	1.02	12	0.35	-14.00	260.00	754	20230503	-64.99	249	20231227	6.02	330	-20.00	20240112	255	3.53	20240215	754	-64.99	20230503	249	6.02	20231227	0.00	N	065420	100	71 억		5879164	N	N	0	N	00	N
89	20240215	090515	57	100.00	KOSDAQ		화학	N	N	N	N		N	272	3	2	1.12	5739398	21266	9.11	269	272	269	349	189	269	269.89	8.21	0	-15178	281	274	268	261	255	272	259	72	80	100	170	1	1	71577299	195	-19.43	1.05	12	0.03	-14.00	260.00	754	20230503	-63.93	249	20231227	9.24	330	-17.58	20240112	255	6.67	20240208	754	-63.93	20230503	249	9.24	20231227	0.00	N	065420	100	71 억		5879164	N	N	0	N	00	N
90	20240214	160513	57	100.00	KOSDAQ		화학	N	N	N	N		N	269	-5	5	-1.82	62069297	231676	52.20	274	275	262	356	192	274	267.91	8.23	0	-13594	287	280	275	268	263	284	272	72	82	100	180	1	1	71577299	193	-19.21	1.03	12	0.32	-14.00	260.00	754	20230503	-64.32	249	20231227	8.03	330	-18.48	20240112	255	5.49	20240208	754	-64.32	20230503	249	8.03	20231227	0.00	N	065420	100	71 억		5892206	N	N	0	N	00	N
91	20240214	150514	57	100.00	KOSDAQ		화학	N	N	N	N		N	268	-6	5	-2.19	36459595	135412	30.51	274	275	262	356	192	274	269.25	8.23	0	-16824	287	280	275	268	263	284	272	72	82	100	180	1	1	71577299	192	-19.14	1.03	12	0.19	-14.00	260.00	754	20230503	-64.46	249	20231227	7.63	330	-18.79	20240112	255	5.10	20240208	754	-64.46	20230503	249	7.63	20231227	0.00	N	065420	100	71 억		5892206	N	N	0	N	00	N
92	20240214	140512	57	100.00	KOSDAQ		화학	N	N	N	N		N	271	-3	5	-1.09	32761429	121672	27.41	274	275	262	356	192	274	269.26	8.23	0	-16730	287	280	275	268	263	284	272	72	82	100	180	1	1	71577299	194	-19.36	1.04	12	0.17	-14.00	260.00	754	20230503	-64.06	249	20231227	8.84	330	-17.88	20240112	255	6.27	20240208	754	-64.06	20230503	249	8.84	20231227	0.00	N	065420	100	71 억		5892206	N	N	0	N	00	N
93	20240214	130513	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	-4	5	-1.46	27577177	102444	23.08	274	275	262	356	192	274	269.19	8.23	0	-16563	287	280	275	268	263	284	272	72	82	100	180	1	1	71577299	193	-19.29	1.04	12	0.14	-14.00	260.00	754	20230503	-64.19	249	20231227	8.43	330	-18.18	20240112	255	5.88	20240208	754	-64.19	20230503	249	8.43	20231227	0.00	N	065420	100	71 억		5892206	N	N	0	N	00	N
94	20240214	120510	57	100.00	KOSDAQ		화학	N	N	N	N		N	270	-4	5	-1.46	25290676	93937	21.16	274	275	262	356	192	274	269.23	8.23	0	-16936	287	280	275	268	263	284	272	72	82	100	180	1	1	71577299	193	-19.29	1.04	12	0.13	-14.00	260.00	754	20230503	-64.19	249	20231227	8.43	330	-18.18	20240112	255	5.88	20240208	754	-64.19	20230503	249	8.43	20231227	0.00	N	065420	100	71 억		5892206	N	N	0	N	00	N
95	20240214	110515	57	100.00	KOSDAQ		화학	N	N	N	N		N	272	-2	5	-0.73	21457974	79587	17.93	274	275	262	356	192	274	269.62	8.23	0	-16895	287	280	275	268	263	284	272	72	82	100	180	1	1	71577299	195	-19.43	1.05	12	0.11	-14.00	260.00	754	20230503	-63.93	249	20231227	9.24	330	-17.58	20240112	255	6.67	20240208	754	-63.93	20230503	249	9.24	20231227	0.00	N	065420	100	71 억		5892206	N	N	0	N	00	N
96	20240214	090507	57	100.00	KOSDAQ		화학	N	N	N	N		N	275	1	2	0.36	1984196	7245	1.63	274	275	271	356	192	274	273.87	8.23	0	-3477	287	280	275	268	263	284	272	72	82	100	180	1	1	71577299	197	-19.64	1.06	12	0.01	-14.00	260.00	754	20230503	-63.53	249	20231227	10.44	330	-16.67	20240112	255	7.84	20240208	754	-63.53	20230503	249	10.44	20231227	0.00	N	065420	100	71 억		5892206	N	N	0	N	00	N
97	20240213	160507	57	100.00	KOSDAQ		화학	N	N	N	N		N	274	2	2	0.74	121797081	443862	103.98	272	282	270	353	191	272	274.40	8.17	0	42353	283	277	266	260	249	280	263	72	81	100	170	1	1	71577299	196	-19.57	1.05	12	0.62	-14.00	260.00	754	20230503	-63.66	249	20231227	10.04	330	-16.97	20240112	255	7.45	20240208	754	-63.66	20230503	249	10.04	20231227	0.00	N	065420	100	71 억		5850466	N	N	0	N	00	N
98	20240213	150505	57	100.00	KOSDAQ		화학	N	N	N	N		N	273	1	2	0.37	119750289	436347	102.22	272	282	270	353	191	272	274.44	8.17	0	41652	283	277	266	260	249	280	263	72	81	100	170	1	1	71577299	195	-19.50	1.05	12	0.61	-14.00	260.00	754	20230503	-63.79	249	20231227	9.64	330	-17.27	20240112	255	7.06	20240208	754	-63.79	20230503	249	9.64	20231227	0.00	N	065420	100	71 억		5850466	N	N	0	N	00	N
99	20240213	140513	57	100.00	KOSDAQ		화학	N	N	N	N		N	274	2	2	0.74	114637723	417520	97.81	272	282	270	353	191	272	274.57	8.17	0	44804	283	277	266	260	249	280	263	72	81	100	170	1	1	71577299	196	-19.57	1.05	12	0.58	-14.00	260.00	754	20230503	-63.66	249	20231227	10.04	330	-16.97	20240112	255	7.45	20240208	754	-63.66	20230503	249	10.04	20231227	0.00	N	065420	100	71 억		5850466	N	N	0	N	00	N
100	20240213	130507	57	100.00	KOSDAQ		화학	N	N	N	N		N	274	2	2	0.74	98501040	357918	83.85	272	282	271	353	191	272	275.21	8.17	0	42303	283	277	266	260	249	280	263	72	81	100	170	1	1	71577299	196	-19.57	1.05	12	0.50	-14.00	260.00	754	20230503	-63.66	249	20231227	10.04	330	-16.97	20240112	255	7.45	20240208	754	-63.66	20230503	249	10.04	20231227	0.00	N	065420	100	71 억		5850466	N	N	0	N	00	N
101	20240213	120513	57	100.00	KOSDAQ		화학	N	N	N	N		N	273	1	2	0.37	88785041	322253	75.50	272	282	272	353	191	272	275.51	8.17	0	36079	283	277	266	260	249	280	263	72	81	100	170	1	1	71577299	195	-19.50	1.05	12	0.45	-14.00	260.00	754	20230503	-63.79	249	20231227	9.64	330	-17.27	20240112	255	7.06	20240208	754	-63.79	20230503	249	9.64	20231227	0.00	N	065420	100	71 억		5850466	N	N	0	N	00	N
102	20240213	110510	57	100.00	KOSDAQ		화학	N	N	N	N		N	277	5	2	1.84	73940370	267858	62.75	272	282	272	353	191	272	276.04	8.17	0	51246	283	277	266	260	249	280	263	72	81	100	170	1	1	71577299	198	-19.79	1.07	12	0.37	-14.00	260.00	754	20230503	-63.26	249	20231227	11.24	330	-16.06	20240112	255	8.63	20240208	754	-63.26	20230503	249	11.24	20231227	0.00	N	065420	100	71 억		5850466	N	N	0	N	00	N
103	20240213	100423	57	100.00	KOSDAQ		화학	N	N	N	N		N	278	6	2	2.21	54479796	196894	46.13	272	282	272	353	191	272	276.70	8.17	0	-3011	283	277	266	260	249	280	263	72	81	100	170	1	1	71577299	199	-19.86	1.07	12	0.28	-14.00	260.00	754	20230503	-63.13	249	20231227	11.65	330	-15.76	20240112	255	9.02	20240208	754	-63.13	20230503	249	11.65	20231227	0.00	N	065420	100	71 억		5850466	N	N	0	N	00	N