KissMeData/114630/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	160749	57	100.00	KOSDAQ		화학	N	N	N	N		N	717	-8	5	-1.10	1726654066	2321716	1253.76	725	768	717	942	508	725	743.70	7.38	0	-35084	736	730	720	714	704	733	717	387	217	500	500	1	1	77251036	554	11.75	0.46	12	3.01	61.00	1562.00	1268	20230307	-43.45	645	20230726	11.16	789	-9.13	20240219	653	9.80	20240118	1268	-43.45	20230307	645	11.16	20230726	3.21	N	114630	500	387 억		5702201	N	N	0	N	00	N
3	20240229	150752	57	100.00	KOSDAQ		화학	N	N	N	N		N	725	0	3	0.00	1645035860	2208539	1192.64	725	768	720	942	508	725	744.85	7.38	0	-37710	736	730	720	714	704	733	717	387	217	500	500	1	1	77251036	560	11.89	0.46	12	2.86	61.00	1562.00	1268	20230307	-42.82	645	20230726	12.40	789	-8.11	20240219	653	11.03	20240118	1268	-42.82	20230307	645	12.40	20230726	3.21	N	114630	500	387 억		5702201	N	N	0	N	00	N
4	20240229	140752	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	8	2	1.10	1524127980	2041936	1102.67	725	768	720	942	508	725	746.41	7.38	0	-41543	736	730	720	714	704	733	717	387	217	500	500	1	1	77251036	566	12.02	0.47	12	2.64	61.00	1562.00	1268	20230307	-42.19	645	20230726	13.64	789	-7.10	20240219	653	12.25	20240118	1268	-42.19	20230307	645	13.64	20230726	3.21	N	114630	500	387 억		5702201	N	N	0	N	00	N
5	20240229	130750	57	100.00	KOSDAQ		화학	N	N	N	N		N	739	14	2	1.93	1432784055	1917118	1035.27	725	768	720	942	508	725	747.36	7.38	0	-56556	736	730	720	714	704	733	717	387	217	500	500	1	1	77251036	571	12.11	0.47	12	2.48	61.00	1562.00	1268	20230307	-41.72	645	20230726	14.57	789	-6.34	20240219	653	13.17	20240118	1268	-41.72	20230307	645	14.57	20230726	3.21	N	114630	500	387 억		5702201	N	N	0	N	00	N
6	20240229	120750	57	100.00	KOSDAQ		화학	N	N	N	N		N	749	24	2	3.31	1246595018	1664958	899.10	725	768	720	942	508	725	748.72	7.38	0	-80417	736	730	720	714	704	733	717	387	217	500	500	1	1	77251036	579	12.28	0.48	12	2.16	61.00	1562.00	1268	20230307	-40.93	645	20230726	16.12	789	-5.07	20240219	653	14.70	20240118	1268	-40.93	20230307	645	16.12	20230726	3.21	N	114630	500	387 억		5702201	N	N	0	N	00	N
7	20240229	110752	57	100.00	KOSDAQ		화학	N	N	N	N		N	740	15	2	2.07	525400124	708134	382.40	725	758	720	942	508	725	741.95	7.38	0	-54734	736	730	720	714	704	733	717	387	217	500	500	1	1	77251036	572	12.13	0.47	12	0.92	61.00	1562.00	1268	20230307	-41.64	645	20230726	14.73	789	-6.21	20240219	653	13.32	20240118	1268	-41.64	20230307	645	14.73	20230726	3.21	N	114630	500	387 억		5702201	N	N	0	N	00	N
8	20240229	100753	57	100.00	KOSDAQ		화학	N	N	N	N		N	734	9	2	1.24	42655298	58539	31.61	725	735	720	942	508	725	728.66	7.38	0	-12468	736	730	720	714	704	733	717	387	217	500	500	1	1	77251036	567	12.03	0.47	12	0.08	61.00	1562.00	1268	20230307	-42.11	645	20230726	13.80	789	-6.97	20240219	653	12.40	20240118	1268	-42.11	20230307	645	13.80	20230726	3.21	N	114630	500	387 억		5702201	N	N	0	N	00	N
9	20240229	090751	57	100.00	KOSDAQ		화학	N	N	N	N		N	724	-1	5	-0.14	10729133	14839	8.01	725	726	720	942	508	725	723.04	7.38	0	-2213	736	730	720	714	704	733	717	387	217	500	500	1	1	77251036	559	11.87	0.46	12	0.02	61.00	1562.00	1268	20230307	-42.90	645	20230726	12.25	789	-8.24	20240219	653	10.87	20240118	1268	-42.90	20230307	645	12.25	20230726	3.21	N	114630	500	387 억		5702201	N	N	0	N	00	N
10	20240228	160707	57	100.00	KOSDAQ		화학	N	N	N	N		N	725	11	2	1.54	130597270	182173	79.69	713	726	710	928	500	714	716.89	7.41	0	-22157	727	720	713	706	699	724	710	387	214	500	490	1	1	77251036	560	11.89	0.46	12	0.24	61.00	1562.00	1268	20230307	-42.82	645	20230726	12.40	789	-8.11	20240219	653	11.03	20240118	1268	-42.82	20230307	645	12.40	20230726	3.22	N	114630	500	387 억		5724358	N	N	0	N	00	N
11	20240228	150706	57	100.00	KOSDAQ		화학	N	N	N	N		N	726	12	2	1.68	126416200	176391	77.16	713	726	710	928	500	714	716.69	7.41	0	-22605	727	720	713	706	699	724	710	387	214	500	490	1	1	77251036	561	11.90	0.46	12	0.23	61.00	1562.00	1268	20230307	-42.74	645	20230726	12.56	789	-7.98	20240219	653	11.18	20240118	1268	-42.74	20230307	645	12.56	20230726	3.22	N	114630	500	387 억		5724358	N	N	0	N	00	N
12	20240228	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	715	1	2	0.14	95191355	132997	58.18	713	726	710	928	500	714	715.74	7.41	0	-21812	727	720	713	706	699	724	710	387	214	500	490	1	1	77251036	552	11.72	0.46	12	0.17	61.00	1562.00	1268	20230307	-43.61	645	20230726	10.85	789	-9.38	20240219	653	9.49	20240118	1268	-43.61	20230307	645	10.85	20230726	3.22	N	114630	500	387 억		5724358	N	N	0	N	00	N
13	20240228	130750	57	100.00	KOSDAQ		화학	N	N	N	N		N	719	5	2	0.70	89147941	124558	54.49	713	726	710	928	500	714	715.72	7.41	0	-19581	727	720	713	706	699	724	710	387	214	500	490	1	1	77251036	555	11.79	0.46	12	0.16	61.00	1562.00	1268	20230307	-43.30	645	20230726	11.47	789	-8.87	20240219	653	10.11	20240118	1268	-43.30	20230307	645	11.47	20230726	3.22	N	114630	500	387 억		5724358	N	N	0	N	00	N
14	20240228	120753	57	100.00	KOSDAQ		화학	N	N	N	N		N	712	-2	5	-0.28	68991567	96359	42.15	713	726	710	928	500	714	715.99	7.41	0	-11534	727	720	713	706	699	724	710	387	214	500	490	1	1	77251036	550	11.67	0.46	12	0.12	61.00	1562.00	1268	20230307	-43.85	645	20230726	10.39	789	-9.76	20240219	653	9.04	20240118	1268	-43.85	20230307	645	10.39	20230726	3.22	N	114630	500	387 억		5724358	N	N	0	N	00	N
15	20240228	110722	57	100.00	KOSDAQ		화학	N	N	N	N		N	719	5	2	0.70	47528161	66245	28.98	713	726	710	928	500	714	717.47	7.41	0	-8511	727	720	713	706	699	724	710	387	214	500	490	1	1	77251036	555	11.79	0.46	12	0.09	61.00	1562.00	1268	20230307	-43.30	645	20230726	11.47	789	-8.87	20240219	653	10.11	20240118	1268	-43.30	20230307	645	11.47	20230726	3.22	N	114630	500	387 억		5724358	N	N	0	N	00	N
16	20240228	100748	57	100.00	KOSDAQ		화학	N	N	N	N		N	724	10	2	1.40	32354282	45073	19.72	713	726	710	928	500	714	717.84	7.41	0	-4760	727	720	713	706	699	724	710	387	214	500	490	1	1	77251036	559	11.87	0.46	12	0.06	61.00	1562.00	1268	20230307	-42.90	645	20230726	12.25	789	-8.24	20240219	653	10.87	20240118	1268	-42.90	20230307	645	12.25	20230726	3.22	N	114630	500	387 억		5724358	N	N	0	N	00	N
17	20240228	090753	57	100.00	KOSDAQ		화학	N	N	N	N		N	716	2	2	0.28	4085780	5717	2.50	713	717	712	928	500	714	714.70	7.41	0	363	727	720	713	706	699	724	710	387	214	500	490	1	1	77251036	553	11.74	0.46	12	0.01	61.00	1562.00	1268	20230307	-43.53	645	20230726	11.01	789	-9.25	20240219	653	9.65	20240118	1268	-43.53	20230307	645	11.01	20230726	3.22	N	114630	500	387 억		5724358	N	N	0	N	00	N
18	20240227	160750	57	100.00	KOSDAQ		화학	N	N	N	N		N	714	1	2	0.14	161719425	227444	47.05	710	720	706	926	500	713	711.02	7.42	0	-7938	739	725	718	704	697	722	701	387	213	500	490	1	1	77251036	552	11.70	0.46	12	0.29	61.00	1562.00	1268	20230307	-43.69	645	20230726	10.70	789	-9.51	20240219	653	9.34	20240118	1268	-43.69	20230307	645	10.70	20230726	3.22	N	114630	500	387 억		5732204	N	N	0	N	00	N
19	20240227	150752	57	100.00	KOSDAQ		화학	N	N	N	N		N	714	1	2	0.14	131149153	184437	38.15	710	720	706	926	500	713	711.08	7.42	0	-19797	739	725	718	704	697	722	701	387	213	500	490	1	1	77251036	552	11.70	0.46	12	0.24	61.00	1562.00	1268	20230307	-43.69	645	20230726	10.70	789	-9.51	20240219	653	9.34	20240118	1268	-43.69	20230307	645	10.70	20230726	3.22	N	114630	500	387 억		5732204	N	N	0	N	00	N
20	20240227	140749	57	100.00	KOSDAQ		화학	N	N	N	N		N	713	0	3	0.00	100587191	141667	29.30	710	717	706	926	500	713	710.03	7.42	0	-18009	739	725	718	704	697	722	701	387	213	500	490	1	1	77251036	551	11.69	0.46	12	0.18	61.00	1562.00	1268	20230307	-43.77	645	20230726	10.54	789	-9.63	20240219	653	9.19	20240118	1268	-43.77	20230307	645	10.54	20230726	3.22	N	114630	500	387 억		5732204	N	N	0	N	00	N
21	20240227	130710	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	-2	5	-0.28	84286923	118784	24.57	710	717	706	926	500	713	709.58	7.42	0	-14318	739	725	718	704	697	722	701	387	213	500	490	1	1	77251036	549	11.66	0.46	12	0.15	61.00	1562.00	1268	20230307	-43.93	645	20230726	10.23	789	-9.89	20240219	653	8.88	20240118	1268	-43.93	20230307	645	10.23	20230726	3.22	N	114630	500	387 억		5732204	N	N	0	N	00	N
22	20240227	120752	57	100.00	KOSDAQ		화학	N	N	N	N		N	709	-4	5	-0.56	76156421	107323	22.20	710	717	706	926	500	713	709.60	7.42	0	-21093	739	725	718	704	697	722	701	387	213	500	490	1	1	77251036	548	11.62	0.45	12	0.14	61.00	1562.00	1268	20230307	-44.09	645	20230726	9.92	789	-10.14	20240219	653	8.58	20240118	1268	-44.09	20230307	645	9.92	20230726	3.22	N	114630	500	387 억		5732204	N	N	0	N	00	N
23	20240227	110750	57	100.00	KOSDAQ		화학	N	N	N	N		N	710	-3	5	-0.42	44209336	62212	12.87	710	717	707	926	500	713	710.62	7.42	0	-13015	739	725	718	704	697	722	701	387	213	500	490	1	1	77251036	548	11.64	0.45	12	0.08	61.00	1562.00	1268	20230307	-44.01	645	20230726	10.08	789	-10.01	20240219	653	8.73	20240118	1268	-44.01	20230307	645	10.08	20230726	3.22	N	114630	500	387 억		5732204	N	N	0	N	00	N
24	20240227	100747	57	100.00	KOSDAQ		화학	N	N	N	N		N	714	1	2	0.14	31401486	44212	9.15	710	717	707	926	500	713	710.25	7.42	0	-2242	739	725	718	704	697	722	701	387	213	500	490	1	1	77251036	552	11.70	0.46	12	0.06	61.00	1562.00	1268	20230307	-43.69	645	20230726	10.70	789	-9.51	20240219	653	9.34	20240118	1268	-43.69	20230307	645	10.70	20230726	3.22	N	114630	500	387 억		5732204	N	N	0	N	00	N
25	20240227	090750	57	100.00	KOSDAQ		화학	N	N	N	N		N	717	4	2	0.56	7096421	9983	2.06	710	717	710	926	500	713	710.85	7.42	0	741	739	725	718	704	697	722	701	387	213	500	490	1	1	77251036	554	11.75	0.46	12	0.01	61.00	1562.00	1268	20230307	-43.45	645	20230726	11.16	789	-9.13	20240219	653	9.80	20240118	1268	-43.45	20230307	645	11.16	20230726	3.22	N	114630	500	387 억		5732204	N	N	0	N	00	N
26	20240226	160748	57	100.00	KOSDAQ		화학	N	N	N	N		N	713	-19	5	-2.60	345760542	482547	179.89	732	732	711	951	513	732	716.53	7.43	0	-9867	746	738	734	726	722	737	725	387	219	500	510	1	1	77251036	551	11.69	0.46	12	0.62	61.00	1562.00	1268	20230307	-43.77	645	20230726	10.54	789	-9.63	20240219	653	9.19	20240118	1268	-43.77	20230307	645	10.54	20230726	3.17	N	114630	500	387 억		5742062	N	N	0	N	00	N
27	20240226	150742	57	100.00	KOSDAQ		화학	N	N	N	N		N	714	-18	5	-2.46	331368558	462371	172.36	732	732	711	951	513	732	716.67	7.43	0	-11324	746	738	734	726	722	737	725	387	219	500	510	1	1	77251036	552	11.70	0.46	12	0.60	61.00	1562.00	1268	20230307	-43.69	645	20230726	10.70	789	-9.51	20240219	653	9.34	20240118	1268	-43.69	20230307	645	10.70	20230726	3.17	N	114630	500	387 억		5742062	N	N	0	N	00	N
28	20240226	140745	57	100.00	KOSDAQ		화학	N	N	N	N		N	711	-21	5	-2.87	278183831	387728	144.54	732	732	711	951	513	732	717.47	7.43	0	-2543	746	738	734	726	722	737	725	387	219	500	510	1	1	77251036	549	11.66	0.46	12	0.50	61.00	1562.00	1268	20230307	-43.93	645	20230726	10.23	789	-9.89	20240219	653	8.88	20240118	1268	-43.93	20230307	645	10.23	20230726	3.17	N	114630	500	387 억		5742062	N	N	0	N	00	N
29	20240226	130741	57	100.00	KOSDAQ		화학	N	N	N	N		N	714	-18	5	-2.46	247846772	345138	128.66	732	732	712	951	513	732	718.11	7.43	0	7605	746	738	734	726	722	737	725	387	219	500	510	1	1	77251036	552	11.70	0.46	12	0.45	61.00	1562.00	1268	20230307	-43.69	645	20230726	10.70	789	-9.51	20240219	653	9.34	20240118	1268	-43.69	20230307	645	10.70	20230726	3.17	N	114630	500	387 억		5742062	N	N	0	N	00	N
30	20240226	120740	57	100.00	KOSDAQ		화학	N	N	N	N		N	714	-18	5	-2.46	211328772	293994	109.60	732	732	712	951	513	732	718.82	7.43	0	-1793	746	738	734	726	722	737	725	387	219	500	510	1	1	77251036	552	11.70	0.46	12	0.38	61.00	1562.00	1268	20230307	-43.69	645	20230726	10.70	789	-9.51	20240219	653	9.34	20240118	1268	-43.69	20230307	645	10.70	20230726	3.17	N	114630	500	387 억		5742062	N	N	0	N	00	N
31	20240226	110739	57	100.00	KOSDAQ		화학	N	N	N	N		N	719	-13	5	-1.78	161933396	224833	83.81	732	732	712	951	513	732	720.23	7.43	0	-11776	746	738	734	726	722	737	725	387	219	500	510	1	1	77251036	555	11.79	0.46	12	0.29	61.00	1562.00	1268	20230307	-43.30	645	20230726	11.47	789	-8.87	20240219	653	10.11	20240118	1268	-43.30	20230307	645	11.47	20230726	3.17	N	114630	500	387 억		5742062	N	N	0	N	00	N
32	20240226	100737	57	100.00	KOSDAQ		화학	N	N	N	N		N	716	-16	5	-2.19	110143992	152538	56.86	732	732	712	951	513	732	722.07	7.43	0	-27493	746	738	734	726	722	737	725	387	219	500	510	1	1	77251036	553	11.74	0.46	12	0.20	61.00	1562.00	1268	20230307	-43.53	645	20230726	11.01	789	-9.25	20240219	653	9.65	20240118	1268	-43.53	20230307	645	11.01	20230726	3.17	N	114630	500	387 억		5742062	N	N	0	N	00	N
33	20240226	090736	57	100.00	KOSDAQ		화학	N	N	N	N		N	729	-3	5	-0.41	16314868	22345	8.33	732	732	728	951	513	732	730.13	7.43	0	-14109	746	738	734	726	722	737	725	387	219	500	510	1	1	77251036	563	11.95	0.47	12	0.03	61.00	1562.00	1268	20230307	-42.51	645	20230726	13.02	789	-7.60	20240219	653	11.64	20240118	1268	-42.51	20230307	645	13.02	20230726	3.17	N	114630	500	387 억		5742062	N	N	0	N	00	N
34	20240223	160737	57	100.00	KOSDAQ		화학	N	N	N	N		N	732	-4	5	-0.54	196835482	268238	55.96	735	742	730	956	516	736	733.81	7.49	0	-41339	760	747	739	726	718	744	723	387	220	500	510	1	1	77251036	565	12.00	0.47	12	0.35	61.00	1562.00	1268	20230307	-42.27	645	20230726	13.49	789	-7.22	20240219	653	12.10	20240118	1268	-42.27	20230307	645	13.49	20230726	3.13	N	114630	500	387 억		5783401	N	N	0	N	00	N
35	20240223	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	-3	5	-0.41	183065790	249416	52.03	735	742	730	956	516	736	733.98	7.49	0	-39834	760	747	739	726	718	744	723	387	220	500	510	1	1	77251036	566	12.02	0.47	12	0.32	61.00	1562.00	1268	20230307	-42.19	645	20230726	13.64	789	-7.10	20240219	653	12.25	20240118	1268	-42.19	20230307	645	13.64	20230726	3.13	N	114630	500	387 억		5783401	N	N	0	N	00	N
36	20240223	140734	57	100.00	KOSDAQ		화학	N	N	N	N		N	734	-2	5	-0.27	171130213	233115	48.63	735	742	730	956	516	736	734.10	7.49	0	-35654	760	747	739	726	718	744	723	387	220	500	510	1	1	77251036	567	12.03	0.47	12	0.30	61.00	1562.00	1268	20230307	-42.11	645	20230726	13.80	789	-6.97	20240219	653	12.40	20240118	1268	-42.11	20230307	645	13.80	20230726	3.13	N	114630	500	387 억		5783401	N	N	0	N	00	N
37	20240223	130730	57	100.00	KOSDAQ		화학	N	N	N	N		N	736	0	3	0.00	155876880	212290	44.29	735	742	730	956	516	736	734.26	7.49	0	-34565	760	747	739	726	718	744	723	387	220	500	510	1	1	77251036	569	12.07	0.47	12	0.27	61.00	1562.00	1268	20230307	-41.96	645	20230726	14.11	789	-6.72	20240219	653	12.71	20240118	1268	-41.96	20230307	645	14.11	20230726	3.13	N	114630	500	387 억		5783401	N	N	0	N	00	N
38	20240223	120732	57	100.00	KOSDAQ		화학	N	N	N	N		N	735	-1	5	-0.14	132314005	180198	37.59	735	742	730	956	516	736	734.27	7.49	0	-30369	760	747	739	726	718	744	723	387	220	500	510	1	1	77251036	568	12.05	0.47	12	0.23	61.00	1562.00	1268	20230307	-42.03	645	20230726	13.95	789	-6.84	20240219	653	12.56	20240118	1268	-42.03	20230307	645	13.95	20230726	3.13	N	114630	500	387 억		5783401	N	N	0	N	00	N
39	20240223	110726	57	100.00	KOSDAQ		화학	N	N	N	N		N	734	-2	5	-0.27	88956670	121241	25.29	735	740	730	956	516	736	733.72	7.49	0	-36950	760	747	739	726	718	744	723	387	220	500	510	1	1	77251036	567	12.03	0.47	12	0.16	61.00	1562.00	1268	20230307	-42.11	645	20230726	13.80	789	-6.97	20240219	653	12.40	20240118	1268	-42.11	20230307	645	13.80	20230726	3.13	N	114630	500	387 억		5783401	N	N	0	N	00	N
40	20240223	100728	57	100.00	KOSDAQ		화학	N	N	N	N		N	732	-4	5	-0.54	81527871	111106	23.18	735	740	730	956	516	736	733.78	7.49	0	-38526	760	747	739	726	718	744	723	387	220	500	510	1	1	77251036	565	12.00	0.47	12	0.14	61.00	1562.00	1268	20230307	-42.27	645	20230726	13.49	789	-7.22	20240219	653	12.10	20240118	1268	-42.27	20230307	645	13.49	20230726	3.13	N	114630	500	387 억		5783401	N	N	0	N	00	N
41	20240223	090730	57	100.00	KOSDAQ		화학	N	N	N	N		N	738	2	2	0.27	6309953	8582	1.79	735	738	735	956	516	736	735.25	7.49	0	-1439	760	747	739	726	718	744	723	387	220	500	510	1	1	77251036	570	12.10	0.47	12	0.01	61.00	1562.00	1268	20230307	-41.80	645	20230726	14.42	789	-6.46	20240219	653	13.02	20240118	1268	-41.80	20230307	645	14.42	20230726	3.13	N	114630	500	387 억		5783401	N	N	0	N	00	N
42	20240222	160722	57	100.00	KOSDAQ		화학	N	N	N	N		N	736	-7	5	-0.94	353982370	478786	86.02	743	752	731	965	521	743	739.33	7.49	0	33202	769	755	745	731	721	751	727	385	222	500	520	1	1	76744524	565	12.07	0.47	12	0.62	61.00	1562.00	1268	20230307	-41.96	645	20230726	14.11	789	-6.72	20240219	653	12.71	20240118	1268	-41.96	20230307	645	14.11	20230726	3.14	N	114630	500	384 억		5750199	N	N	0	N	00	N
43	20240222	150730	57	100.00	KOSDAQ		화학	N	N	N	N		N	738	-5	5	-0.67	345574399	467376	83.97	743	752	731	965	521	743	739.39	7.49	0	30995	769	755	745	731	721	751	727	385	222	500	520	1	1	76744524	566	12.10	0.47	12	0.61	61.00	1562.00	1268	20230307	-41.80	645	20230726	14.42	789	-6.46	20240219	653	13.02	20240118	1268	-41.80	20230307	645	14.42	20230726	3.14	N	114630	500	384 억		5750199	N	N	0	N	00	N
44	20240222	140726	57	100.00	KOSDAQ		화학	N	N	N	N		N	739	-4	5	-0.54	310347234	419544	75.37	743	752	731	965	521	743	739.73	7.49	0	33625	769	755	745	731	721	751	727	385	222	500	520	1	1	76744524	567	12.11	0.47	12	0.55	61.00	1562.00	1268	20230307	-41.72	645	20230726	14.57	789	-6.34	20240219	653	13.17	20240118	1268	-41.72	20230307	645	14.57	20230726	3.14	N	114630	500	384 억		5750199	N	N	0	N	00	N
45	20240222	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	743	0	3	0.00	293402543	396606	71.25	743	752	731	965	521	743	739.78	7.49	0	44711	769	755	745	731	721	751	727	385	222	500	520	1	1	76744524	570	12.18	0.48	12	0.52	61.00	1562.00	1268	20230307	-41.40	645	20230726	15.19	789	-5.83	20240219	653	13.78	20240118	1268	-41.40	20230307	645	15.19	20230726	3.14	N	114630	500	384 억		5750199	N	N	0	N	00	N
46	20240222	120726	57	100.00	KOSDAQ		화학	N	N	N	N		N	740	-3	5	-0.40	261549989	353560	63.52	743	752	731	965	521	743	739.76	7.49	0	41828	769	755	745	731	721	751	727	385	222	500	520	1	1	76744524	568	12.13	0.47	12	0.46	61.00	1562.00	1268	20230307	-41.64	645	20230726	14.73	789	-6.21	20240219	653	13.32	20240118	1268	-41.64	20230307	645	14.73	20230726	3.14	N	114630	500	384 억		5750199	N	N	0	N	00	N
47	20240222	110722	57	100.00	KOSDAQ		화학	N	N	N	N		N	747	4	2	0.54	231618769	313221	56.27	743	752	731	965	521	743	739.47	7.49	0	37194	769	755	745	731	721	751	727	385	222	500	520	1	1	76744524	573	12.25	0.48	12	0.41	61.00	1562.00	1268	20230307	-41.09	645	20230726	15.81	789	-5.32	20240219	653	14.40	20240118	1268	-41.09	20230307	645	15.81	20230726	3.14	N	114630	500	384 억		5750199	N	N	0	N	00	N
48	20240222	100714	57	100.00	KOSDAQ		화학	N	N	N	N		N	737	-6	5	-0.81	182997618	247682	44.50	743	752	731	965	521	743	738.84	7.49	0	37888	769	755	745	731	721	751	727	385	222	500	520	1	1	76744524	566	12.08	0.47	12	0.32	61.00	1562.00	1268	20230307	-41.88	645	20230726	14.26	789	-6.59	20240219	653	12.86	20240118	1268	-41.88	20230307	645	14.26	20230726	3.14	N	114630	500	384 억		5750199	N	N	0	N	00	N
49	20240222	090728	57	100.00	KOSDAQ		화학	N	N	N	N		N	736	-7	5	-0.94	53071697	72268	12.98	743	743	731	965	521	743	734.37	7.49	0	24476	769	755	745	731	721	751	727	385	222	500	520	1	1	76744524	565	12.07	0.47	12	0.09	61.00	1562.00	1268	20230307	-41.96	645	20230726	14.11	789	-6.72	20240219	653	12.71	20240118	1268	-41.96	20230307	645	14.11	20230726	3.14	N	114630	500	384 억		5750199	N	N	0	N	00	N
50	20240221	160721	57	100.00	KOSDAQ		화학	N	N	N	N		N	743	-19	5	-2.49	408166826	547677	126.14	755	759	735	990	534	762	745.27	7.51	0	-14475	776	769	762	755	748	765	751	385	228	500	530	1	1	76744524	570	12.18	0.48	12	0.71	61.00	1562.00	1268	20230307	-41.40	645	20230726	15.19	789	-5.83	20240219	653	13.78	20240118	1268	-41.40	20230307	645	15.19	20230726	3.14	N	114630	500	384 억		5764664	N	N	0	N	00	N
51	20240221	150715	57	100.00	KOSDAQ		화학	N	N	N	N		N	740	-22	5	-2.89	387571537	519855	119.73	755	759	735	990	534	762	745.54	7.51	0	-19994	776	769	762	755	748	765	751	385	228	500	530	1	1	76744524	568	12.13	0.47	12	0.68	61.00	1562.00	1268	20230307	-41.64	645	20230726	14.73	789	-6.21	20240219	653	13.32	20240118	1268	-41.64	20230307	645	14.73	20230726	3.14	N	114630	500	384 억		5764664	N	N	0	N	00	N
52	20240221	140716	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	-20	5	-2.62	322471044	431791	99.45	755	759	741	990	534	762	746.82	7.51	0	8411	776	769	762	755	748	765	751	385	228	500	530	1	1	76744524	569	12.16	0.48	12	0.56	61.00	1562.00	1268	20230307	-41.48	645	20230726	15.04	789	-5.96	20240219	653	13.63	20240118	1268	-41.48	20230307	645	15.04	20230726	3.14	N	114630	500	384 억		5764664	N	N	0	N	00	N
53	20240221	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	741	-21	5	-2.76	287236505	384330	88.52	755	759	741	990	534	762	747.37	7.51	0	5026	776	769	762	755	748	765	751	385	228	500	530	1	1	76744524	569	12.15	0.47	12	0.50	61.00	1562.00	1268	20230307	-41.56	645	20230726	14.88	789	-6.08	20240219	653	13.48	20240118	1268	-41.56	20230307	645	14.88	20230726	3.14	N	114630	500	384 억		5764664	N	N	0	N	00	N
54	20240221	120715	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	-18	5	-2.36	230003139	307342	70.79	755	759	743	990	534	762	748.36	7.51	0	17926	776	769	762	755	748	765	751	385	228	500	530	1	1	76744524	571	12.20	0.48	12	0.40	61.00	1562.00	1268	20230307	-41.32	645	20230726	15.35	789	-5.70	20240219	653	13.94	20240118	1268	-41.32	20230307	645	15.35	20230726	3.14	N	114630	500	384 억		5764664	N	N	0	N	00	N
55	20240221	110721	57	100.00	KOSDAQ		화학	N	N	N	N		N	746	-16	5	-2.10	179263196	239196	55.09	755	759	744	990	534	762	749.44	7.51	0	32193	776	769	762	755	748	765	751	385	228	500	530	1	1	76744524	573	12.23	0.48	12	0.31	61.00	1562.00	1268	20230307	-41.17	645	20230726	15.66	789	-5.45	20240219	653	14.24	20240118	1268	-41.17	20230307	645	15.66	20230726	3.14	N	114630	500	384 억		5764664	N	N	0	N	00	N
56	20240221	100715	57	100.00	KOSDAQ		화학	N	N	N	N		N	749	-13	5	-1.71	125616364	167432	38.56	755	759	744	990	534	762	750.25	7.51	0	34508	776	769	762	755	748	765	751	385	228	500	530	1	1	76744524	575	12.28	0.48	12	0.22	61.00	1562.00	1268	20230307	-40.93	645	20230726	16.12	789	-5.07	20240219	653	14.70	20240118	1268	-40.93	20230307	645	16.12	20230726	3.14	N	114630	500	384 억		5764664	N	N	0	N	00	N
57	20240221	090713	57	100.00	KOSDAQ		화학	N	N	N	N		N	757	-5	5	-0.66	42955738	57036	13.14	755	759	750	990	534	762	753.13	7.51	0	17422	776	769	762	755	748	765	751	385	228	500	530	1	1	76744524	581	12.41	0.48	12	0.07	61.00	1562.00	1268	20230307	-40.30	645	20230726	17.36	789	-4.06	20240219	653	15.93	20240118	1268	-40.30	20230307	645	17.36	20230726	3.14	N	114630	500	384 억		5764664	N	N	0	N	00	N
58	20240220	160708	57	100.00	KOSDAQ		화학	N	N	N	N		N	762	-10	5	-1.30	320871478	421574	27.02	769	769	755	1003	541	772	761.13	7.51	0	2680	813	792	768	747	723	803	758	385	231	500	540	1	1	76744524	585	12.49	0.49	12	0.55	61.00	1562.00	1268	20230307	-39.91	645	20230726	18.14	789	-3.42	20240219	653	16.69	20240118	1268	-39.91	20230307	645	18.14	20230726	3.05	N	114630	500	384 억		5763965	N	N	0	N	00	N
59	20240220	150711	57	100.00	KOSDAQ		화학	N	N	N	N		N	761	-11	5	-1.42	310957304	408577	26.18	769	769	755	1003	541	772	761.07	7.51	0	2617	813	792	768	747	723	803	758	385	231	500	540	1	1	76744524	584	12.48	0.49	12	0.53	61.00	1562.00	1268	20230307	-39.98	645	20230726	17.98	789	-3.55	20240219	653	16.54	20240118	1268	-39.98	20230307	645	17.98	20230726	3.05	N	114630	500	384 억		5763965	N	N	0	N	00	N
60	20240220	140709	57	100.00	KOSDAQ		화학	N	N	N	N		N	758	-14	5	-1.81	274663316	360959	23.13	769	769	755	1003	541	772	760.93	7.51	0	9170	813	792	768	747	723	803	758	385	231	500	540	1	1	76744524	582	12.43	0.49	12	0.47	61.00	1562.00	1268	20230307	-40.22	645	20230726	17.52	789	-3.93	20240219	653	16.08	20240118	1268	-40.22	20230307	645	17.52	20230726	3.05	N	114630	500	384 억		5763965	N	N	0	N	00	N
61	20240220	130711	57	100.00	KOSDAQ		화학	N	N	N	N		N	762	-10	5	-1.30	233244032	306310	19.63	769	769	755	1003	541	772	761.46	7.51	0	9218	813	792	768	747	723	803	758	385	231	500	540	1	1	76744524	585	12.49	0.49	12	0.40	61.00	1562.00	1268	20230307	-39.91	645	20230726	18.14	789	-3.42	20240219	653	16.69	20240118	1268	-39.91	20230307	645	18.14	20230726	3.05	N	114630	500	384 억		5763965	N	N	0	N	00	N
62	20240220	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	761	-11	5	-1.42	200214670	262868	16.85	769	769	755	1003	541	772	761.65	7.51	0	4402	813	792	768	747	723	803	758	385	231	500	540	1	1	76744524	584	12.48	0.49	12	0.34	61.00	1562.00	1268	20230307	-39.98	645	20230726	17.98	789	-3.55	20240219	653	16.54	20240118	1268	-39.98	20230307	645	17.98	20230726	3.05	N	114630	500	384 억		5763965	N	N	0	N	00	N
63	20240220	110708	57	100.00	KOSDAQ		화학	N	N	N	N		N	760	-12	5	-1.55	147429738	193209	12.38	769	769	760	1003	541	772	763.06	7.51	0	16488	813	792	768	747	723	803	758	385	231	500	540	1	1	76744524	583	12.46	0.49	12	0.25	61.00	1562.00	1268	20230307	-40.06	645	20230726	17.83	789	-3.68	20240219	653	16.39	20240118	1268	-40.06	20230307	645	17.83	20230726	3.05	N	114630	500	384 억		5763965	N	N	0	N	00	N
64	20240220	100659	57	100.00	KOSDAQ		화학	N	N	N	N		N	762	-10	5	-1.30	113956671	149257	9.57	769	769	760	1003	541	772	763.49	7.51	0	23924	813	792	768	747	723	803	758	385	231	500	540	1	1	76744524	585	12.49	0.49	12	0.19	61.00	1562.00	1268	20230307	-39.91	645	20230726	18.14	789	-3.42	20240219	653	16.69	20240118	1268	-39.91	20230307	645	18.14	20230726	3.05	N	114630	500	384 억		5763965	N	N	0	N	00	N
65	20240220	090715	57	100.00	KOSDAQ		화학	N	N	N	N		N	762	-10	5	-1.30	30466125	39847	2.55	769	769	760	1003	541	772	764.58	7.51	0	136	813	792	768	747	723	803	758	385	231	500	540	1	1	76744524	585	12.49	0.49	12	0.05	61.00	1562.00	1268	20230307	-39.91	645	20230726	18.14	789	-3.42	20240219	653	16.69	20240118	1268	-39.91	20230307	645	18.14	20230726	3.05	N	114630	500	384 억		5763965	N	N	0	N	00	N
66	20240219	160709	57	100.00	KOSDAQ		화학	N	N	N	N		N	772	30	2	4.04	1199195800	1560238	291.35	745	789	744	964	520	742	768.60	7.31	0	155609	759	750	740	731	721	755	736	385	222	500	510	1	1	76744524	592	12.66	0.49	12	2.03	61.00	1562.00	1268	20230307	-39.12	645	20230726	19.69	789	-2.15	20240219	653	18.22	20240118	1268	-39.12	20230307	645	19.69	20230726	3.10	N	114630	500	384 억		5608205	N	N	0	N	00	N
67	20240219	150714	57	100.00	KOSDAQ		화학	N	N	N	N		N	768	26	2	3.50	1170999912	1523676	284.52	745	789	744	964	520	742	768.54	7.31	0	155240	759	750	740	731	721	755	736	385	222	500	510	1	1	76744524	589	12.59	0.49	12	1.99	61.00	1562.00	1268	20230307	-39.43	645	20230726	19.07	789	-2.66	20240219	653	17.61	20240118	1268	-39.43	20230307	645	19.07	20230726	3.10	N	114630	500	384 억		5608205	N	N	0	N	00	N
68	20240219	140712	57	100.00	KOSDAQ		화학	N	N	N	N		N	767	25	2	3.37	1094146121	1423820	265.88	745	789	744	964	520	742	768.46	7.31	0	126260	759	750	740	731	721	755	736	385	222	500	510	1	1	76744524	589	12.57	0.49	12	1.86	61.00	1562.00	1268	20230307	-39.51	645	20230726	18.91	789	-2.79	20240219	653	17.46	20240118	1268	-39.51	20230307	645	18.91	20230726	3.10	N	114630	500	384 억		5608205	N	N	0	N	00	N
69	20240219	130712	57	100.00	KOSDAQ		화학	N	N	N	N		N	772	30	2	4.04	919423566	1196504	223.43	745	789	744	964	520	742	768.42	7.31	0	84439	759	750	740	731	721	755	736	385	222	500	510	1	1	76744524	592	12.66	0.49	12	1.56	61.00	1562.00	1268	20230307	-39.12	645	20230726	19.69	789	-2.15	20240219	653	18.22	20240118	1268	-39.12	20230307	645	19.69	20230726	3.10	N	114630	500	384 억		5608205	N	N	0	N	00	N
70	20240219	120711	57	100.00	KOSDAQ		화학	N	N	N	N		N	768	26	2	3.50	504321084	663196	123.84	745	775	744	964	520	742	760.44	7.31	0	101508	759	750	740	731	721	755	736	385	222	500	510	1	1	76744524	589	12.59	0.49	12	0.86	61.00	1562.00	1268	20230307	-39.43	645	20230726	19.07	775	-0.90	20240219	653	17.61	20240118	1268	-39.43	20230307	645	19.07	20230726	3.10	N	114630	500	384 억		5608205	N	N	0	N	00	N
71	20240219	110710	57	100.00	KOSDAQ		화학	N	N	N	N		N	759	17	2	2.29	249393667	330471	61.71	745	765	744	964	520	742	754.66	7.31	0	63251	759	750	740	731	721	755	736	385	222	500	510	1	1	76744524	582	12.44	0.49	12	0.43	61.00	1562.00	1268	20230307	-40.14	645	20230726	17.67	774	-1.94	20240130	653	16.23	20240118	1268	-40.14	20230307	645	17.67	20230726	3.10	N	114630	500	384 억		5608205	N	N	0	N	00	N
72	20240219	100706	57	100.00	KOSDAQ		화학	N	N	N	N		N	760	18	2	2.43	171817701	227967	42.57	745	765	744	964	520	742	753.70	7.31	0	28957	759	750	740	731	721	755	736	385	222	500	510	1	1	76744524	583	12.46	0.49	12	0.30	61.00	1562.00	1268	20230307	-40.06	645	20230726	17.83	774	-1.81	20240130	653	16.39	20240118	1268	-40.06	20230307	645	17.83	20230726	3.10	N	114630	500	384 억		5608205	N	N	0	N	00	N
73	20240219	090705	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	3	2	0.40	12882242	17250	3.22	745	749	744	964	520	742	746.80	7.31	0	-2305	759	750	740	731	721	755	736	385	222	500	510	1	1	76744524	572	12.21	0.48	12	0.02	61.00	1562.00	1268	20230307	-41.25	645	20230726	15.50	774	-3.75	20240130	653	14.09	20240118	1268	-41.25	20230307	645	15.50	20230726	3.10	N	114630	500	384 억		5608205	N	N	0	N	00	N
74	20240216	160702	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	9	2	1.23	396118826	534503	240.05	733	749	730	952	514	733	741.10	7.24	0	41825	743	738	733	728	723	735	725	385	219	500	510	1	1	76744524	569	12.16	0.48	12	0.70	61.00	1562.00	1268	20230307	-41.48	645	20230726	15.04	774	-4.13	20240130	653	13.63	20240118	1268	-41.48	20230307	645	15.04	20230726	3.10	N	114630	500	384 억		5554924	N	N	0	N	00	N
75	20240216	150708	57	100.00	KOSDAQ		화학	N	N	N	N		N	739	6	2	0.82	385843196	520644	233.82	733	749	730	952	514	733	741.09	7.24	0	39166	743	738	733	728	723	735	725	385	219	500	510	1	1	76744524	567	12.11	0.47	12	0.68	61.00	1562.00	1268	20230307	-41.72	645	20230726	14.57	774	-4.52	20240130	653	13.17	20240118	1268	-41.72	20230307	645	14.57	20230726	3.10	N	114630	500	384 억		5554924	N	N	0	N	00	N
76	20240216	140711	57	100.00	KOSDAQ		화학	N	N	N	N		N	740	7	2	0.95	345206954	465738	209.16	733	749	730	952	514	733	741.20	7.24	0	23831	743	738	733	728	723	735	725	385	219	500	510	1	1	76744524	568	12.13	0.47	12	0.61	61.00	1562.00	1268	20230307	-41.64	645	20230726	14.73	774	-4.39	20240130	653	13.32	20240118	1268	-41.64	20230307	645	14.73	20230726	3.10	N	114630	500	384 억		5554924	N	N	0	N	00	N
77	20240216	130703	57	100.00	KOSDAQ		화학	N	N	N	N		N	737	4	2	0.55	323375345	436107	195.86	733	749	730	952	514	733	741.50	7.24	0	26734	743	738	733	728	723	735	725	385	219	500	510	1	1	76744524	566	12.08	0.47	12	0.57	61.00	1562.00	1268	20230307	-41.88	645	20230726	14.26	774	-4.78	20240130	653	12.86	20240118	1268	-41.88	20230307	645	14.26	20230726	3.10	N	114630	500	384 억		5554924	N	N	0	N	00	N
78	20240216	120706	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	12	2	1.64	254339617	342952	154.02	733	749	730	952	514	733	741.62	7.24	0	21550	743	738	733	728	723	735	725	385	219	500	510	1	1	76744524	572	12.21	0.48	12	0.45	61.00	1562.00	1268	20230307	-41.25	645	20230726	15.50	774	-3.75	20240130	653	14.09	20240118	1268	-41.25	20230307	645	15.50	20230726	3.10	N	114630	500	384 억		5554924	N	N	0	N	00	N
79	20240216	110714	57	100.00	KOSDAQ		화학	N	N	N	N		N	743	10	2	1.36	195341038	263738	118.45	733	746	730	952	514	733	740.66	7.24	0	16704	743	738	733	728	723	735	725	385	219	500	510	1	1	76744524	570	12.18	0.48	12	0.34	61.00	1562.00	1268	20230307	-41.40	645	20230726	15.19	774	-4.01	20240130	653	13.78	20240118	1268	-41.40	20230307	645	15.19	20230726	3.10	N	114630	500	384 억		5554924	N	N	0	N	00	N
80	20240216	100707	57	100.00	KOSDAQ		화학	N	N	N	N		N	739	6	2	0.82	75444471	102342	45.96	733	741	730	952	514	733	737.18	7.24	0	-11850	743	738	733	728	723	735	725	385	219	500	510	1	1	76744524	567	12.11	0.47	12	0.13	61.00	1562.00	1268	20230307	-41.72	645	20230726	14.57	774	-4.52	20240130	653	13.17	20240118	1268	-41.72	20230307	645	14.57	20230726	3.10	N	114630	500	384 억		5554924	N	N	0	N	00	N
81	20240216	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	734	1	2	0.14	13922086	18995	8.53	733	736	730	952	514	733	732.93	7.24	0	-768	743	738	733	728	723	735	725	385	219	500	510	1	1	76744524	563	12.03	0.47	12	0.02	61.00	1562.00	1268	20230307	-42.11	645	20230726	13.80	774	-5.17	20240130	653	12.40	20240118	1268	-42.11	20230307	645	13.80	20230726	3.10	N	114630	500	384 억		5554924	N	N	0	N	00	N
82	20240215	160701	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	0	3	0.00	162905016	222667	110.95	734	738	728	952	514	733	731.61	7.25	0	-6722	745	739	728	722	711	733	716	385	219	500	510	1	1	76744524	563	12.02	0.47	12	0.29	61.00	1562.00	1268	20230307	-42.19	645	20230726	13.64	774	-5.30	20240130	653	12.25	20240118	1268	-42.19	20230307	645	13.64	20230726	3.03	N	114630	500	384 억		5561662	N	N	0	N	00	N
83	20240215	150707	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	-2	5	-0.27	154978575	211843	105.55	734	738	728	952	514	733	731.57	7.25	0	-8596	745	739	728	722	711	733	716	385	219	500	510	1	1	76744524	561	11.98	0.47	12	0.28	61.00	1562.00	1268	20230307	-42.35	645	20230726	13.33	774	-5.56	20240130	653	11.94	20240118	1268	-42.35	20230307	645	13.33	20230726	3.03	N	114630	500	384 억		5561662	N	N	0	N	00	N
84	20240215	140703	57	100.00	KOSDAQ		화학	N	N	N	N		N	734	1	2	0.14	141265324	193113	96.22	734	738	728	952	514	733	731.52	7.25	0	-13743	745	739	728	722	711	733	716	385	219	500	510	1	1	76744524	563	12.03	0.47	12	0.25	61.00	1562.00	1268	20230307	-42.11	645	20230726	13.80	774	-5.17	20240130	653	12.40	20240118	1268	-42.11	20230307	645	13.80	20230726	3.03	N	114630	500	384 억		5561662	N	N	0	N	00	N
85	20240215	130653	57	100.00	KOSDAQ		화학	N	N	N	N		N	734	1	2	0.14	129163036	176580	87.98	734	738	728	952	514	733	731.47	7.25	0	-13310	745	739	728	722	711	733	716	385	219	500	510	1	1	76744524	563	12.03	0.47	12	0.23	61.00	1562.00	1268	20230307	-42.11	645	20230726	13.80	774	-5.17	20240130	653	12.40	20240118	1268	-42.11	20230307	645	13.80	20230726	3.03	N	114630	500	384 억		5561662	N	N	0	N	00	N
86	20240215	120701	57	100.00	KOSDAQ		화학	N	N	N	N		N	729	-4	5	-0.55	80944285	110887	55.25	734	735	728	952	514	733	729.97	7.25	0	2355	745	739	728	722	711	733	716	385	219	500	510	1	1	76744524	559	11.95	0.47	12	0.14	61.00	1562.00	1268	20230307	-42.51	645	20230726	13.02	774	-5.81	20240130	653	11.64	20240118	1268	-42.51	20230307	645	13.02	20230726	3.03	N	114630	500	384 억		5561662	N	N	0	N	00	N
87	20240215	110658	57	100.00	KOSDAQ		화학	N	N	N	N		N	732	-1	5	-0.14	72562873	99387	49.52	734	735	728	952	514	733	730.10	7.25	0	2485	745	739	728	722	711	733	716	385	219	500	510	1	1	76744524	562	12.00	0.47	12	0.13	61.00	1562.00	1268	20230307	-42.27	645	20230726	13.49	774	-5.43	20240130	653	12.10	20240118	1268	-42.27	20230307	645	13.49	20230726	3.03	N	114630	500	384 억		5561662	N	N	0	N	00	N
88	20240215	100657	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	-2	5	-0.27	25782350	35272	17.57	734	735	729	952	514	733	730.96	7.25	0	1565	745	739	728	722	711	733	716	385	219	500	510	1	1	76744524	561	11.98	0.47	12	0.05	61.00	1562.00	1268	20230307	-42.35	645	20230726	13.33	774	-5.56	20240130	653	11.94	20240118	1268	-42.35	20230307	645	13.33	20230726	3.03	N	114630	500	384 억		5561662	N	N	0	N	00	N
89	20240215	090659	57	100.00	KOSDAQ		화학	N	N	N	N		N	735	2	2	0.27	4042065	5516	2.75	734	735	730	952	514	733	732.79	7.25	0	-1511	745	739	728	722	711	733	716	385	219	500	510	1	1	76744524	564	12.05	0.47	12	0.01	61.00	1562.00	1268	20230307	-42.03	645	20230726	13.95	774	-5.04	20240130	653	12.56	20240118	1268	-42.03	20230307	645	13.95	20230726	3.03	N	114630	500	384 억		5561662	N	N	0	N	00	N
90	20240214	160654	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	6	2	0.83	145856908	200408	55.19	734	734	717	945	509	727	727.76	7.19	0	40374	742	734	727	719	712	738	723	385	218	500	500	1	1	76744524	563	12.02	0.47	12	0.26	61.00	1562.00	1268	20230307	-42.19	645	20230726	13.64	774	-5.30	20240130	653	12.25	20240118	1268	-42.19	20230307	645	13.64	20230726	3.02	N	114630	500	384 억		5521256	N	N	0	N	00	N
91	20240214	150654	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	3	2	0.41	115656498	159119	43.82	734	734	717	945	509	727	726.86	7.19	0	24022	742	734	727	719	712	738	723	385	218	500	500	1	1	76744524	560	11.97	0.47	12	0.21	61.00	1562.00	1268	20230307	-42.43	645	20230726	13.18	774	-5.68	20240130	653	11.79	20240118	1268	-42.43	20230307	645	13.18	20230726	3.02	N	114630	500	384 억		5521256	N	N	0	N	00	N
92	20240214	140652	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	3	2	0.41	105241169	144869	39.90	734	734	717	945	509	727	726.46	7.19	0	16343	742	734	727	719	712	738	723	385	218	500	500	1	1	76744524	560	11.97	0.47	12	0.19	61.00	1562.00	1268	20230307	-42.43	645	20230726	13.18	774	-5.68	20240130	653	11.79	20240118	1268	-42.43	20230307	645	13.18	20230726	3.02	N	114630	500	384 억		5521256	N	N	0	N	00	N
93	20240214	130654	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	4	2	0.55	95023302	130853	36.04	734	734	717	945	509	727	726.18	7.19	0	10210	742	734	727	719	712	738	723	385	218	500	500	1	1	76744524	561	11.98	0.47	12	0.17	61.00	1562.00	1268	20230307	-42.35	645	20230726	13.33	774	-5.56	20240130	653	11.94	20240118	1268	-42.35	20230307	645	13.33	20230726	3.02	N	114630	500	384 억		5521256	N	N	0	N	00	N
94	20240214	120648	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	4	2	0.55	82312989	113404	31.23	734	734	717	945	509	727	725.84	7.19	0	2653	742	734	727	719	712	738	723	385	218	500	500	1	1	76744524	561	11.98	0.47	12	0.15	61.00	1562.00	1268	20230307	-42.35	645	20230726	13.33	774	-5.56	20240130	653	11.94	20240118	1268	-42.35	20230307	645	13.33	20230726	3.02	N	114630	500	384 억		5521256	N	N	0	N	00	N
95	20240214	110655	57	100.00	KOSDAQ		화학	N	N	N	N		N	727	0	3	0.00	60026175	82803	22.80	734	734	717	945	509	727	724.93	7.19	0	-1	742	734	727	719	712	738	723	385	218	500	500	1	1	76744524	558	11.92	0.47	12	0.11	61.00	1562.00	1268	20230307	-42.67	645	20230726	12.71	774	-6.07	20240130	653	11.33	20240118	1268	-42.67	20230307	645	12.71	20230726	3.02	N	114630	500	384 억		5521256	N	N	0	N	00	N
96	20240214	090645	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	6	2	0.83	18780120	25880	7.13	734	734	717	945	509	727	725.66	7.19	0	-1125	742	734	727	719	712	738	723	385	218	500	500	1	1	76744524	563	12.02	0.47	12	0.03	61.00	1562.00	1268	20230307	-42.19	645	20230726	13.64	774	-5.30	20240130	653	12.25	20240118	1268	-42.19	20230307	645	13.64	20230726	3.02	N	114630	500	384 억		5521256	N	N	0	N	00	N
97	20240213	160645	57	100.00	KOSDAQ		화학	N	N	N	N		N	727	2	2	0.28	264933679	362944	155.20	725	735	720	942	508	725	729.96	7.10	0	71691	742	733	721	712	700	738	717	385	217	500	500	1	1	76744524	558	11.92	0.47	12	0.47	61.00	1562.00	1268	20230307	-42.67	645	20230726	12.71	774	-6.07	20240130	653	11.33	20240118	1268	-42.67	20230307	645	12.71	20230726	3.05	N	114630	500	384 억		5446116	N	N	0	N	00	N
98	20240213	150643	57	100.00	KOSDAQ		화학	N	N	N	N		N	728	3	2	0.41	248088442	339791	145.30	725	735	720	942	508	725	730.12	7.10	0	69145	742	733	721	712	700	738	717	385	217	500	500	1	1	76744524	559	11.93	0.47	12	0.44	61.00	1562.00	1268	20230307	-42.59	645	20230726	12.87	774	-5.94	20240130	653	11.49	20240118	1268	-42.59	20230307	645	12.87	20230726	3.05	N	114630	500	384 억		5446116	N	N	0	N	00	N
99	20240213	140651	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	6	2	0.83	217075052	297248	127.11	725	735	720	942	508	725	730.28	7.10	0	53145	742	733	721	712	700	738	717	385	217	500	500	1	1	76744524	561	11.98	0.47	12	0.39	61.00	1562.00	1268	20230307	-42.35	645	20230726	13.33	774	-5.56	20240130	653	11.94	20240118	1268	-42.35	20230307	645	13.33	20230726	3.05	N	114630	500	384 억		5446116	N	N	0	N	00	N
100	20240213	130643	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	8	2	1.10	167782211	229784	98.26	725	735	720	942	508	725	730.17	7.10	0	49455	742	733	721	712	700	738	717	385	217	500	500	1	1	76744524	563	12.02	0.47	12	0.30	61.00	1562.00	1268	20230307	-42.19	645	20230726	13.64	774	-5.30	20240130	653	12.25	20240118	1268	-42.19	20230307	645	13.64	20230726	3.05	N	114630	500	384 억		5446116	N	N	0	N	00	N
101	20240213	120652	57	100.00	KOSDAQ		화학	N	N	N	N		N	732	7	2	0.97	154556611	211692	90.52	725	735	720	942	508	725	730.10	7.10	0	40111	742	733	721	712	700	738	717	385	217	500	500	1	1	76744524	562	12.00	0.47	12	0.28	61.00	1562.00	1268	20230307	-42.27	645	20230726	13.49	774	-5.43	20240130	653	12.10	20240118	1268	-42.27	20230307	645	13.49	20230726	3.05	N	114630	500	384 억		5446116	N	N	0	N	00	N
102	20240213	110651	57	100.00	KOSDAQ		화학	N	N	N	N		N	732	7	2	0.97	138455328	189686	81.11	725	735	720	942	508	725	729.92	7.10	0	36354	742	733	721	712	700	738	717	385	217	500	500	1	1	76744524	562	12.00	0.47	12	0.25	61.00	1562.00	1268	20230307	-42.27	645	20230726	13.49	774	-5.43	20240130	653	12.10	20240118	1268	-42.27	20230307	645	13.49	20230726	3.05	N	114630	500	384 억		5446116	N	N	0	N	00	N
103	20240213	100543	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	5	2	0.69	67924892	93277	39.89	725	732	720	942	508	725	728.21	7.10	0	14301	742	733	721	712	700	738	717	385	217	500	500	1	1	76744524	560	11.97	0.47	12	0.12	61.00	1562.00	1268	20230307	-42.43	645	20230726	13.18	774	-5.68	20240130	653	11.79	20240118	1268	-42.43	20230307	645	13.18	20230726	3.05	N	114630	500	384 억		5446116	N	N	0	N	00	N