KissMeData/221980/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	160933	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	120	2	0.98	38493220	3120	140.04	12390	12420	12280	15960	8600	12280	12336.45	0.81	0	-898	12520	12400	12310	12190	12100	12460	12250	20	3680	500	8840	10	1	4034800	500	6.13	0.50	12	0.08	2023.00	24621.00	16500	20230622	-24.85	11280	20231101	9.93	13050	-4.98	20240118	12180	1.81	20240102	16500	-24.85	20230622	11280	9.93	20231101	0.76	N	221980	500	20 억		32881	N	N	0	N	00	N
3	20240229	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	10	2	0.08	15605730	1265	56.78	12390	12420	12280	15960	8600	12280	12336.55	0.81	0	-524	12520	12400	12310	12190	12100	12460	12250	20	3680	500	8840	10	1	4034800	496	6.08	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.52	11280	20231101	8.95	13050	-5.82	20240118	12180	0.90	20240102	16500	-25.52	20230622	11280	8.95	20231101	0.76	N	221980	500	20 억		32881	N	N	0	N	00	N
4	20240229	140939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	60	2	0.49	12136110	983	44.12	12390	12420	12280	15960	8600	12280	12345.99	0.81	0	-282	12520	12400	12310	12190	12100	12460	12250	20	3680	500	8840	10	1	4034800	498	6.10	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.21	11280	20231101	9.40	13050	-5.44	20240118	12180	1.31	20240102	16500	-25.21	20230622	11280	9.40	20231101	0.76	N	221980	500	20 억		32881	N	N	0	N	00	N
5	20240229	130935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	60	2	0.49	12136110	983	44.12	12390	12420	12280	15960	8600	12280	12345.99	0.81	0	-282	12520	12400	12310	12190	12100	12460	12250	20	3680	500	8840	10	1	4034800	498	6.10	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.21	11280	20231101	9.40	13050	-5.44	20240118	12180	1.31	20240102	16500	-25.21	20230622	11280	9.40	20231101	0.76	N	221980	500	20 억		32881	N	N	0	N	00	N
6	20240229	120936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	10	2	0.08	12111420	981	44.03	12390	12420	12280	15960	8600	12280	12345.99	0.81	0	-280	12520	12400	12310	12190	12100	12460	12250	20	3680	500	8840	10	1	4034800	496	6.08	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.52	11280	20231101	8.95	13050	-5.82	20240118	12180	0.90	20240102	16500	-25.52	20230622	11280	8.95	20231101	0.76	N	221980	500	20 억		32881	N	N	0	N	00	N
7	20240229	110938	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	70	2	0.57	7807310	631	28.32	12390	12420	12280	15960	8600	12280	12372.92	0.81	0	-188	12520	12400	12310	12190	12100	12460	12250	20	3680	500	8840	10	1	4034800	498	6.10	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.15	11280	20231101	9.49	13050	-5.36	20240118	12180	1.40	20240102	16500	-25.15	20230622	11280	9.49	20231101	0.76	N	221980	500	20 억		32881	N	N	0	N	00	N
8	20240229	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	20	2	0.16	4059140	328	14.72	12390	12390	12280	15960	8600	12280	12375.43	0.81	0	-92	12520	12400	12310	12190	12100	12460	12250	20	3680	500	8840	10	1	4034800	496	6.08	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	13050	-5.75	20240118	12180	0.99	20240102	16500	-25.45	20230622	11280	9.04	20231101	0.76	N	221980	500	20 억		32881	N	N	0	N	00	N
9	20240229	090937	57	100.00	KOSDAQ		화학	N	N	N	N		N	12280	0	3	0.00	3542470	286	12.84	12390	12390	12280	15960	8600	12280	12386.26	0.81	0	-112	12520	12400	12310	12190	12100	12460	12250	20	3680	500	8840	10	1	4034800	495	6.07	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.58	11280	20231101	8.87	13050	-5.90	20240118	12180	0.82	20240102	16500	-25.58	20230622	11280	8.87	20231101	0.76	N	221980	500	20 억		32881	N	N	0	N	00	N
10	20240228	160843	57	100.00	KOSDAQ		화학	N	N	N	N		N	12280	-70	5	-0.57	27383780	2228	114.37	12230	12430	12220	16050	8650	12350	12290.75	0.85	0	-1525	12610	12480	12390	12260	12170	12545	12325	20	3700	500	8890	10	1	4034800	495	6.07	0.50	12	0.06	2023.00	24621.00	16500	20230622	-25.58	11280	20231101	8.87	13050	-5.90	20240118	12180	0.82	20240102	16500	-25.58	20230622	11280	8.87	20231101	0.76	N	221980	500	20 억		34406	N	N	0	N	00	N
11	20240228	150843	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	-60	5	-0.49	25161100	2047	105.08	12230	12430	12220	16050	8650	12350	12291.70	0.85	0	-1478	12610	12480	12390	12260	12170	12545	12325	20	3700	500	8890	10	1	4034800	496	6.08	0.50	12	0.05	2023.00	24621.00	16500	20230622	-25.52	11280	20231101	8.95	13050	-5.82	20240118	12180	0.90	20240102	16500	-25.52	20230622	11280	8.95	20231101	0.76	N	221980	500	20 억		34406	N	N	0	N	00	N
12	20240228	140936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12290	-60	5	-0.49	20541400	1671	85.78	12230	12430	12220	16050	8650	12350	12292.88	0.85	0	-1202	12610	12480	12390	12260	12170	12545	12325	20	3700	500	8890	10	1	4034800	496	6.08	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.52	11280	20231101	8.95	13050	-5.82	20240118	12180	0.90	20240102	16500	-25.52	20230622	11280	8.95	20231101	0.76	N	221980	500	20 억		34406	N	N	0	N	00	N
13	20240228	130936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-50	5	-0.40	8484820	690	35.42	12230	12430	12220	16050	8650	12350	12296.84	0.85	0	-224	12610	12480	12390	12260	12170	12545	12325	20	3700	500	8890	10	1	4034800	496	6.08	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	13050	-5.75	20240118	12180	0.99	20240102	16500	-25.45	20230622	11280	9.04	20231101	0.76	N	221980	500	20 억		34406	N	N	0	N	00	N
14	20240228	120939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-40	5	-0.32	7069700	575	29.52	12230	12430	12220	16050	8650	12350	12295.13	0.85	0	-171	12610	12480	12390	12260	12170	12545	12325	20	3700	500	8890	10	1	4034800	497	6.09	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.39	11280	20231101	9.13	13050	-5.67	20240118	12180	1.07	20240102	16500	-25.39	20230622	11280	9.13	20231101	0.76	N	221980	500	20 억		34406	N	N	0	N	00	N
15	20240228	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	12300	-50	5	-0.40	7057390	574	29.47	12230	12430	12220	16050	8650	12350	12295.10	0.85	0	-171	12610	12480	12390	12260	12170	12545	12325	20	3700	500	8890	10	1	4034800	496	6.08	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.45	11280	20231101	9.04	13050	-5.75	20240118	12180	0.99	20240102	16500	-25.45	20230622	11280	9.04	20231101	0.76	N	221980	500	20 억		34406	N	N	0	N	00	N
16	20240228	100934	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	0	3	0.00	5602220	456	23.41	12230	12430	12220	16050	8650	12350	12285.57	0.85	0	-137	12610	12480	12390	12260	12170	12545	12325	20	3700	500	8890	10	1	4034800	498	6.10	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.15	11280	20231101	9.49	13050	-5.36	20240118	12180	1.40	20240102	16500	-25.15	20230622	11280	9.49	20231101	0.76	N	221980	500	20 억		34406	N	N	0	N	00	N
17	20240228	090939	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	0	3	0.00	1640920	134	6.88	12230	12350	12220	16050	8650	12350	12245.67	0.85	0	-45	12610	12480	12390	12260	12170	12545	12325	20	3700	500	8890	10	1	4034800	498	6.10	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.15	11280	20231101	9.49	13050	-5.36	20240118	12180	1.40	20240102	16500	-25.15	20230622	11280	9.49	20231101	0.76	N	221980	500	20 억		34406	N	N	0	N	00	N
18	20240227	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	40	2	0.32	24024220	1948	80.66	12300	12520	12300	16000	8620	12310	12332.76	0.87	0	-541	12436	12372	12316	12252	12196	12345	12225	20	3690	500	8860	10	1	4034800	498	6.10	0.50	12	0.05	2023.00	24621.00	16500	20230622	-25.15	11280	20231101	9.49	13050	-5.36	20240118	12180	1.40	20240102	16500	-25.15	20230622	11280	9.49	20231101	0.78	N	221980	500	20 억		34947	N	N	0	N	00	N
19	20240227	150935	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	0	3	0.00	23185290	1880	77.85	12300	12520	12300	16000	8620	12310	12332.60	0.87	0	-524	12436	12372	12316	12252	12196	12345	12225	20	3690	500	8860	10	1	4034800	497	6.09	0.50	12	0.05	2023.00	24621.00	16500	20230622	-25.39	11280	20231101	9.13	13050	-5.67	20240118	12180	1.07	20240102	16500	-25.39	20230622	11280	9.13	20231101	0.78	N	221980	500	20 억		34947	N	N	0	N	00	N
20	20240227	140933	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	60	2	0.49	14131810	1145	47.41	12300	12520	12300	16000	8620	12310	12342.19	0.87	0	-327	12436	12372	12316	12252	12196	12345	12225	20	3690	500	8860	10	1	4034800	499	6.11	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.03	11280	20231101	9.66	13050	-5.21	20240118	12180	1.56	20240102	16500	-25.03	20230622	11280	9.66	20231101	0.78	N	221980	500	20 억		34947	N	N	0	N	00	N
21	20240227	130855	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	60	2	0.49	13191330	1069	44.27	12300	12520	12300	16000	8620	12310	12339.88	0.87	0	-287	12436	12372	12316	12252	12196	12345	12225	20	3690	500	8860	10	1	4034800	499	6.11	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.03	11280	20231101	9.66	13050	-5.21	20240118	12180	1.56	20240102	16500	-25.03	20230622	11280	9.66	20231101	0.78	N	221980	500	20 억		34947	N	N	0	N	00	N
22	20240227	120937	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	10	2	0.08	12659420	1026	42.48	12300	12520	12300	16000	8620	12310	12338.62	0.87	0	-284	12436	12372	12316	12252	12196	12345	12225	20	3690	500	8860	10	1	4034800	497	6.09	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.33	11280	20231101	9.22	13050	-5.59	20240118	12180	1.15	20240102	16500	-25.33	20230622	11280	9.22	20231101	0.78	N	221980	500	20 억		34947	N	N	0	N	00	N
23	20240227	110936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	10	2	0.08	4677890	379	15.69	12300	12520	12300	16000	8620	12310	12342.72	0.87	0	-94	12436	12372	12316	12252	12196	12345	12225	20	3690	500	8860	10	1	4034800	497	6.09	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.33	11280	20231101	9.22	13050	-5.59	20240118	12180	1.15	20240102	16500	-25.33	20230622	11280	9.22	20231101	0.78	N	221980	500	20 억		34947	N	N	0	N	00	N
24	20240227	100931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	10	2	0.08	3799730	308	12.75	12300	12520	12300	16000	8620	12310	12336.79	0.87	0	-88	12436	12372	12316	12252	12196	12345	12225	20	3690	500	8860	10	1	4034800	497	6.09	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.33	11280	20231101	9.22	13050	-5.59	20240118	12180	1.15	20240102	16500	-25.33	20230622	11280	9.22	20231101	0.78	N	221980	500	20 억		34947	N	N	0	N	00	N
25	20240227	090936	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	0	3	0.00	258320	21	0.87	12300	12310	12300	16000	8620	12310	12300.95	0.87	0	-6	12436	12372	12316	12252	12196	12345	12225	20	3690	500	8860	10	1	4034800	497	6.09	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.39	11280	20231101	9.13	13050	-5.67	20240118	12180	1.07	20240102	16500	-25.39	20230622	11280	9.13	20231101	0.78	N	221980	500	20 억		34947	N	N	0	N	00	N
26	20240226	160931	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-70	5	-0.57	29767760	2415	54.33	12380	12380	12260	16090	8670	12380	12326.23	0.88	0	-647	12453	12416	12363	12326	12273	12435	12345	20	3710	500	8910	10	1	4034800	497	6.09	0.50	12	0.06	2023.00	24621.00	16500	20230622	-25.39	11280	20231101	9.13	13050	-5.67	20240118	12180	1.07	20240102	16500	-25.39	20230622	11280	9.13	20231101	0.78	N	221980	500	20 억		35594	N	N	0	N	00	N
27	20240226	150926	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	-10	5	-0.08	21642360	1755	39.48	12380	12380	12260	16090	8670	12380	12331.83	0.88	0	-436	12453	12416	12363	12326	12273	12435	12345	20	3710	500	8910	10	1	4034800	499	6.11	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.03	11280	20231101	9.66	13050	-5.21	20240118	12180	1.56	20240102	16500	-25.03	20230622	11280	9.66	20231101	0.78	N	221980	500	20 억		35594	N	N	0	N	00	N
28	20240226	140930	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	-20	5	-0.16	21407840	1736	39.06	12380	12380	12260	16090	8670	12380	12331.71	0.88	0	-436	12453	12416	12363	12326	12273	12435	12345	20	3710	500	8910	10	1	4034800	499	6.11	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.09	11280	20231101	9.57	13050	-5.29	20240118	12180	1.48	20240102	16500	-25.09	20230622	11280	9.57	20231101	0.78	N	221980	500	20 억		35594	N	N	0	N	00	N
29	20240226	130923	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	-20	5	-0.16	12970350	1051	23.64	12380	12380	12260	16090	8670	12380	12340.96	0.88	0	-221	12453	12416	12363	12326	12273	12435	12345	20	3710	500	8910	10	1	4034800	499	6.11	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.09	11280	20231101	9.57	13050	-5.29	20240118	12180	1.48	20240102	16500	-25.09	20230622	11280	9.57	20231101	0.78	N	221980	500	20 억		35594	N	N	0	N	00	N
30	20240226	120922	57	100.00	KOSDAQ		화학	N	N	N	N		N	12340	-40	5	-0.32	9914240	803	18.07	12380	12380	12260	16090	8670	12380	12346.50	0.88	0	-153	12453	12416	12363	12326	12273	12435	12345	20	3710	500	8910	10	1	4034800	498	6.10	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.21	11280	20231101	9.40	13050	-5.44	20240118	12180	1.31	20240102	16500	-25.21	20230622	11280	9.40	20231101	0.78	N	221980	500	20 억		35594	N	N	0	N	00	N
31	20240226	110922	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-70	5	-0.57	7956900	644	14.49	12380	12380	12260	16090	8670	12380	12355.43	0.88	0	-106	12453	12416	12363	12326	12273	12435	12345	20	3710	500	8910	10	1	4034800	497	6.09	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.39	11280	20231101	9.13	13050	-5.67	20240118	12180	1.07	20240102	16500	-25.39	20230622	11280	9.13	20231101	0.78	N	221980	500	20 억		35594	N	N	0	N	00	N
32	20240226	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	12360	-20	5	-0.16	7230580	585	13.16	12380	12380	12260	16090	8670	12380	12359.97	0.88	0	-102	12453	12416	12363	12326	12273	12435	12345	20	3710	500	8910	10	1	4034800	499	6.11	0.50	12	0.01	2023.00	24621.00	16500	20230622	-25.09	11280	20231101	9.57	13050	-5.29	20240118	12180	1.48	20240102	16500	-25.09	20230622	11280	9.57	20231101	0.78	N	221980	500	20 억		35594	N	N	0	N	00	N
33	20240226	090918	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	0	3	0.00	358180	29	0.65	12380	12380	12260	16090	8670	12380	12351.03	0.88	0	-7	12453	12416	12363	12326	12273	12435	12345	20	3710	500	8910	10	1	4034800	500	6.12	0.50	12	0.00	2023.00	24621.00	16500	20230622	-24.97	11280	20231101	9.75	13050	-5.13	20240118	12180	1.64	20240102	16500	-24.97	20230622	11280	9.75	20231101	0.78	N	221980	500	20 억		35594	N	N	0	N	00	N
34	20240223	160919	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	-30	5	-0.24	54769120	4443	370.56	12360	12400	12310	16130	8690	12410	12327.06	0.91	0	-1156	12563	12486	12403	12326	12243	12445	12285	20	3720	500	8930	10	1	4034800	500	6.12	0.50	12	0.11	2023.00	24621.00	16500	20230622	-24.97	11280	20231101	9.75	13050	-5.13	20240118	12180	1.64	20240102	16500	-24.97	20230622	11280	9.75	20231101	0.78	N	221980	500	20 억		36750	N	N	0	N	00	N
35	20240223	150913	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	-40	5	-0.32	53610650	4349	362.72	12360	12400	12310	16130	8690	12410	12327.12	0.91	0	-1129	12563	12486	12403	12326	12243	12445	12285	20	3720	500	8930	10	1	4034800	499	6.11	0.50	12	0.11	2023.00	24621.00	16500	20230622	-25.03	11280	20231101	9.66	13050	-5.21	20240118	12180	1.56	20240102	16500	-25.03	20230622	11280	9.66	20231101	0.78	N	221980	500	20 억		36750	N	N	0	N	00	N
36	20240223	140915	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	-80	5	-0.64	44960700	3647	304.17	12360	12400	12310	16130	8690	12410	12328.13	0.91	0	-946	12563	12486	12403	12326	12243	12445	12285	20	3720	500	8930	10	1	4034800	497	6.09	0.50	12	0.09	2023.00	24621.00	16500	20230622	-25.27	11280	20231101	9.31	13050	-5.52	20240118	12180	1.23	20240102	16500	-25.27	20230622	11280	9.31	20231101	0.78	N	221980	500	20 억		36750	N	N	0	N	00	N
37	20240223	130912	57	100.00	KOSDAQ		화학	N	N	N	N		N	12330	-80	5	-0.64	30359090	2462	205.34	12360	12400	12310	16130	8690	12410	12331.07	0.91	0	-639	12563	12486	12403	12326	12243	12445	12285	20	3720	500	8930	10	1	4034800	497	6.09	0.50	12	0.06	2023.00	24621.00	16500	20230622	-25.27	11280	20231101	9.31	13050	-5.52	20240118	12180	1.23	20240102	16500	-25.27	20230622	11280	9.31	20231101	0.78	N	221980	500	20 억		36750	N	N	0	N	00	N
38	20240223	120915	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	-30	5	-0.24	28681620	2326	193.99	12360	12400	12310	16130	8690	12410	12330.88	0.91	0	-602	12563	12486	12403	12326	12243	12445	12285	20	3720	500	8930	10	1	4034800	500	6.12	0.50	12	0.06	2023.00	24621.00	16500	20230622	-24.97	11280	20231101	9.75	13050	-5.13	20240118	12180	1.64	20240102	16500	-24.97	20230622	11280	9.75	20231101	0.78	N	221980	500	20 억		36750	N	N	0	N	00	N
39	20240223	110904	57	100.00	KOSDAQ		화학	N	N	N	N		N	12350	-60	5	-0.48	20277200	1644	137.11	12360	12400	12310	16130	8690	12410	12334.06	0.91	0	-423	12563	12486	12403	12326	12243	12445	12285	20	3720	500	8930	10	1	4034800	498	6.10	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.15	11280	20231101	9.49	13050	-5.36	20240118	12180	1.40	20240102	16500	-25.15	20230622	11280	9.49	20231101	0.78	N	221980	500	20 억		36750	N	N	0	N	00	N
40	20240223	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	12320	-90	5	-0.73	18472970	1498	124.94	12360	12400	12310	16130	8690	12410	12331.76	0.91	0	-383	12563	12486	12403	12326	12243	12445	12285	20	3720	500	8930	10	1	4034800	497	6.09	0.50	12	0.04	2023.00	24621.00	16500	20230622	-25.33	11280	20231101	9.22	13050	-5.59	20240118	12180	1.15	20240102	16500	-25.33	20230622	11280	9.22	20231101	0.78	N	221980	500	20 억		36750	N	N	0	N	00	N
41	20240223	090912	57	100.00	KOSDAQ		화학	N	N	N	N		N	12310	-100	5	-0.81	49390	4	0.33	12360	12360	12310	16130	8690	12410	12347.50	0.91	0	-1	12563	12486	12403	12326	12243	12445	12285	20	3720	500	8930	10	1	4034800	497	6.09	0.50	12	0.00	2023.00	24621.00	16500	20230622	-25.39	11280	20231101	9.13	13050	-5.67	20240118	12180	1.07	20240102	16500	-25.39	20230622	11280	9.13	20231101	0.78	N	221980	500	20 억		36750	N	N	0	N	00	N
42	20240222	160859	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	-10	5	-0.08	14850080	1199	32.02	12480	12480	12320	16140	8700	12420	12385.39	0.93	0	-612	12593	12506	12433	12346	12273	12470	12310	20	3720	500	8940	10	1	4034800	501	6.13	0.50	12	0.03	2023.00	24621.00	16500	20230622	-24.79	11280	20231101	10.02	13050	-4.90	20240118	12180	1.89	20240102	16500	-24.79	20230622	11280	10.02	20231101	0.75	N	221980	500	20 억		37362	N	N	0	N	00	N
43	20240222	150909	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	-50	5	-0.40	12522530	1011	27.00	12480	12480	12320	16140	8700	12420	12386.28	0.93	0	-430	12593	12506	12433	12346	12273	12470	12310	20	3720	500	8940	10	1	4034800	499	6.11	0.50	12	0.03	2023.00	24621.00	16500	20230622	-25.03	11280	20231101	9.66	13050	-5.21	20240118	12180	1.56	20240102	16500	-25.03	20230622	11280	9.66	20231101	0.75	N	221980	500	20 억		37362	N	N	0	N	00	N
44	20240222	140906	57	100.00	KOSDAQ		화학	N	N	N	N		N	12370	-50	5	-0.40	11990110	968	25.85	12480	12480	12320	16140	8700	12420	12386.48	0.93	0	-419	12593	12506	12433	12346	12273	12470	12310	20	3720	500	8940	10	1	4034800	499	6.11	0.50	12	0.02	2023.00	24621.00	16500	20230622	-25.03	11280	20231101	9.66	13050	-5.21	20240118	12180	1.56	20240102	16500	-25.03	20230622	11280	9.66	20231101	0.75	N	221980	500	20 억		37362	N	N	0	N	00	N
45	20240222	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	0	3	0.00	7146760	577	15.41	12480	12480	12320	16140	8700	12420	12386.07	0.93	0	-127	12593	12506	12433	12346	12273	12470	12310	20	3720	500	8940	10	1	4034800	501	6.14	0.50	12	0.01	2023.00	24621.00	16500	20230622	-24.73	11280	20231101	10.11	13050	-4.83	20240118	12180	1.97	20240102	16500	-24.73	20230622	11280	10.11	20231101	0.75	N	221980	500	20 억		37362	N	N	0	N	00	N
46	20240222	120905	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	0	3	0.00	5954440	481	12.85	12480	12480	12320	16140	8700	12420	12379.29	0.93	0	-127	12593	12506	12433	12346	12273	12470	12310	20	3720	500	8940	10	1	4034800	501	6.14	0.50	12	0.01	2023.00	24621.00	16500	20230622	-24.73	11280	20231101	10.11	13050	-4.83	20240118	12180	1.97	20240102	16500	-24.73	20230622	11280	10.11	20231101	0.75	N	221980	500	20 억		37362	N	N	0	N	00	N
47	20240222	110902	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	0	3	0.00	5817820	470	12.55	12480	12480	12320	16140	8700	12420	12378.34	0.93	0	-127	12593	12506	12433	12346	12273	12470	12310	20	3720	500	8940	10	1	4034800	501	6.14	0.50	12	0.01	2023.00	24621.00	16500	20230622	-24.73	11280	20231101	10.11	13050	-4.83	20240118	12180	1.97	20240102	16500	-24.73	20230622	11280	10.11	20231101	0.75	N	221980	500	20 억		37362	N	N	0	N	00	N
48	20240222	100853	57	100.00	KOSDAQ		화학	N	N	N	N		N	12390	-30	5	-0.24	5420450	438	11.70	12480	12480	12320	16140	8700	12420	12375.46	0.93	0	-119	12593	12506	12433	12346	12273	12470	12310	20	3720	500	8940	10	1	4034800	500	6.12	0.50	12	0.01	2023.00	24621.00	16500	20230622	-24.91	11280	20231101	9.84	13050	-5.06	20240118	12180	1.72	20240102	16500	-24.91	20230622	11280	9.84	20231101	0.75	N	221980	500	20 억		37362	N	N	0	N	00	N
49	20240222	090909	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	60	2	0.48	12480	1	0.03	12480	12480	12480	16140	8700	12420	12480.00	0.93	0	0	12593	12506	12433	12346	12273	12470	12310	20	3720	500	8940	10	1	4034800	504	6.17	0.51	12	0.00	2023.00	24621.00	16500	20230622	-24.36	11280	20231101	10.64	13050	-4.37	20240118	12180	2.46	20240102	16500	-24.36	20230622	11280	10.64	20231101	0.75	N	221980	500	20 억		37362	N	N	0	N	00	N
50	20240221	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	-30	5	-0.24	46443420	3744	34.71	12450	12520	12360	16180	8720	12450	12404.76	0.95	0	-859	12790	12620	12480	12310	12170	12550	12240	20	3730	500	8960	10	1	4034800	501	6.14	0.50	12	0.09	2023.00	24621.00	16500	20230622	-24.73	11280	20231101	10.11	13050	-4.83	20240118	12180	1.97	20240102	16500	-24.73	20230622	11280	10.11	20231101	0.75	N	221980	500	20 억		38221	N	N	0	N	00	N
51	20240221	150853	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	-20	5	-0.16	44571420	3593	33.31	12450	12520	12360	16180	8720	12450	12405.07	0.95	0	-791	12790	12620	12480	12310	12170	12550	12240	20	3730	500	8960	10	1	4034800	502	6.14	0.50	12	0.09	2023.00	24621.00	16500	20230622	-24.67	11280	20231101	10.20	13050	-4.75	20240118	12180	2.05	20240102	16500	-24.67	20230622	11280	10.20	20231101	0.75	N	221980	500	20 억		38221	N	N	0	N	00	N
52	20240221	140851	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	-20	5	-0.16	44571420	3593	33.31	12450	12520	12360	16180	8720	12450	12405.07	0.95	0	-791	12790	12620	12480	12310	12170	12550	12240	20	3730	500	8960	10	1	4034800	502	6.14	0.50	12	0.09	2023.00	24621.00	16500	20230622	-24.67	11280	20231101	10.20	13050	-4.75	20240118	12180	2.05	20240102	16500	-24.67	20230622	11280	10.20	20231101	0.75	N	221980	500	20 억		38221	N	N	0	N	00	N
53	20240221	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	-20	5	-0.16	42572780	3432	31.82	12450	12520	12360	16180	8720	12450	12404.66	0.95	0	-783	12790	12620	12480	12310	12170	12550	12240	20	3730	500	8960	10	1	4034800	502	6.14	0.50	12	0.09	2023.00	24621.00	16500	20230622	-24.67	11280	20231101	10.20	13050	-4.75	20240118	12180	2.05	20240102	16500	-24.67	20230622	11280	10.20	20231101	0.75	N	221980	500	20 억		38221	N	N	0	N	00	N
54	20240221	120853	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	-70	5	-0.56	27368900	2204	20.44	12450	12520	12360	16180	8720	12450	12417.83	0.95	0	-483	12790	12620	12480	12310	12170	12550	12240	20	3730	500	8960	10	1	4034800	500	6.12	0.50	12	0.05	2023.00	24621.00	16500	20230622	-24.97	11280	20231101	9.75	13050	-5.13	20240118	12180	1.64	20240102	16500	-24.97	20230622	11280	9.75	20231101	0.75	N	221980	500	20 억		38221	N	N	0	N	00	N
55	20240221	110859	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	-20	5	-0.16	17328320	1394	12.93	12450	12520	12360	16180	8720	12450	12430.65	0.95	0	-283	12790	12620	12480	12310	12170	12550	12240	20	3730	500	8960	10	1	4034800	502	6.14	0.50	12	0.03	2023.00	24621.00	16500	20230622	-24.67	11280	20231101	10.20	13050	-4.75	20240118	12180	2.05	20240102	16500	-24.67	20230622	11280	10.20	20231101	0.75	N	221980	500	20 억		38221	N	N	0	N	00	N
56	20240221	100852	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	-70	5	-0.56	14101650	1134	10.51	12450	12520	12360	16180	8720	12450	12435.32	0.95	0	-222	12790	12620	12480	12310	12170	12550	12240	20	3730	500	8960	10	1	4034800	500	6.12	0.50	12	0.03	2023.00	24621.00	16500	20230622	-24.97	11280	20231101	9.75	13050	-5.13	20240118	12180	1.64	20240102	16500	-24.97	20230622	11280	9.75	20231101	0.75	N	221980	500	20 억		38221	N	N	0	N	00	N
57	20240221	090851	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	70	2	0.56	3929330	315	2.92	12450	12520	12450	16180	8720	12450	12474.06	0.95	0	0	12790	12620	12480	12310	12170	12550	12240	20	3730	500	8960	10	1	4034800	505	6.19	0.51	12	0.01	2023.00	24621.00	16500	20230622	-24.12	11280	20231101	10.99	13050	-4.06	20240118	12180	2.79	20240102	16500	-24.12	20230622	11280	10.99	20231101	0.75	N	221980	500	20 억		38221	N	N	0	N	00	N
58	20240220	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	-50	5	-0.40	124218960	10025	578.14	12510	12650	12340	16250	8750	12500	12390.92	0.99	0	-1447	12586	12542	12476	12432	12366	12565	12455	20	3750	500	9000	10	1	4034800	502	6.15	0.51	12	0.25	2023.00	24621.00	16500	20230622	-24.55	11280	20231101	10.37	13050	-4.60	20240118	12180	2.22	20240102	16500	-24.55	20230622	11280	10.37	20231101	0.75	N	221980	500	20 억		39748	N	N	0	N	00	N
59	20240220	150845	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	-100	5	-0.80	118978930	9604	553.86	12510	12650	12340	16250	8750	12500	12388.48	0.99	0	-1336	12586	12542	12476	12432	12366	12565	12455	20	3750	500	9000	10	1	4034800	500	6.13	0.50	12	0.24	2023.00	24621.00	16500	20230622	-24.85	11280	20231101	9.93	13050	-4.98	20240118	12180	1.81	20240102	16500	-24.85	20230622	11280	9.93	20231101	0.75	N	221980	500	20 억		39748	N	N	0	N	00	N
60	20240220	140843	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	-90	5	-0.72	102491070	8274	477.16	12510	12650	12340	16250	8750	12500	12387.12	0.99	0	-871	12586	12542	12476	12432	12366	12565	12455	20	3750	500	9000	10	1	4034800	501	6.13	0.50	12	0.21	2023.00	24621.00	16500	20230622	-24.79	11280	20231101	10.02	13050	-4.90	20240118	12180	1.89	20240102	16500	-24.79	20230622	11280	10.02	20231101	0.75	N	221980	500	20 억		39748	N	N	0	N	00	N
61	20240220	130846	57	100.00	KOSDAQ		화학	N	N	N	N		N	12430	-70	5	-0.56	96230040	7770	448.10	12510	12650	12340	16250	8750	12500	12384.82	0.99	0	-689	12586	12542	12476	12432	12366	12565	12455	20	3750	500	9000	10	1	4034800	502	6.14	0.50	12	0.19	2023.00	24621.00	16500	20230622	-24.67	11280	20231101	10.20	13050	-4.75	20240118	12180	2.05	20240102	16500	-24.67	20230622	11280	10.20	20231101	0.75	N	221980	500	20 억		39748	N	N	0	N	00	N
62	20240220	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12410	-90	5	-0.72	94351320	7619	439.39	12510	12650	12340	16250	8750	12500	12383.69	0.99	0	-678	12586	12542	12476	12432	12366	12565	12455	20	3750	500	9000	10	1	4034800	501	6.13	0.50	12	0.19	2023.00	24621.00	16500	20230622	-24.79	11280	20231101	10.02	13050	-4.90	20240118	12180	1.89	20240102	16500	-24.79	20230622	11280	10.02	20231101	0.75	N	221980	500	20 억		39748	N	N	0	N	00	N
63	20240220	110842	57	100.00	KOSDAQ		화학	N	N	N	N		N	12420	-80	5	-0.64	92570440	7476	431.14	12510	12650	12340	16250	8750	12500	12382.35	0.99	0	-638	12586	12542	12476	12432	12366	12565	12455	20	3750	500	9000	10	1	4034800	501	6.14	0.50	12	0.19	2023.00	24621.00	16500	20230622	-24.73	11280	20231101	10.11	13050	-4.83	20240118	12180	1.97	20240102	16500	-24.73	20230622	11280	10.11	20231101	0.75	N	221980	500	20 억		39748	N	N	0	N	00	N
64	20240220	100835	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	-100	5	-0.80	73524800	5938	342.45	12510	12650	12340	16250	8750	12500	12382.08	0.99	0	-390	12586	12542	12476	12432	12366	12565	12455	20	3750	500	9000	10	1	4034800	500	6.13	0.50	12	0.15	2023.00	24621.00	16500	20230622	-24.85	11280	20231101	9.93	13050	-4.98	20240118	12180	1.81	20240102	16500	-24.85	20230622	11280	9.93	20231101	0.75	N	221980	500	20 억		39748	N	N	0	N	00	N
65	20240220	090850	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	100	2	0.80	4850990	385	22.20	12510	12650	12510	16250	8750	12500	12599.97	0.99	0	-5	12586	12542	12476	12432	12366	12565	12455	20	3750	500	9000	10	1	4034800	508	6.23	0.51	12	0.01	2023.00	24621.00	16500	20230622	-23.64	11280	20231101	11.70	13050	-3.45	20240118	12180	3.45	20240102	16500	-23.64	20230622	11280	11.70	20231101	0.75	N	221980	500	20 억		39748	N	N	0	N	00	N
66	20240219	160845	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	10	2	0.08	21608640	1734	137.51	12410	12520	12410	16230	8750	12490	12461.73	0.99	0	-3	12643	12566	12483	12406	12323	12605	12445	20	3740	500	8990	10	1	4034800	504	6.18	0.51	12	0.04	2023.00	24621.00	16500	20230622	-24.24	11280	20231101	10.82	13050	-4.21	20240118	12180	2.63	20240102	16500	-24.24	20230622	11280	10.82	20231101	0.75	N	221980	500	20 억		39751	N	N	0	N	00	N
67	20240219	150849	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	20	2	0.16	13045280	1046	82.95	12410	12520	12410	16230	8750	12490	12471.59	0.99	0	-3	12643	12566	12483	12406	12323	12605	12445	20	3740	500	8990	10	1	4034800	505	6.18	0.51	12	0.03	2023.00	24621.00	16500	20230622	-24.18	11280	20231101	10.90	13050	-4.14	20240118	12180	2.71	20240102	16500	-24.18	20230622	11280	10.90	20231101	0.75	N	221980	500	20 억		39751	N	N	0	N	00	N
68	20240219	140849	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	20	2	0.16	11670600	936	74.23	12410	12520	12410	16230	8750	12490	12468.59	0.99	0	-2	12643	12566	12483	12406	12323	12605	12445	20	3740	500	8990	10	1	4034800	505	6.18	0.51	12	0.02	2023.00	24621.00	16500	20230622	-24.18	11280	20231101	10.90	13050	-4.14	20240118	12180	2.71	20240102	16500	-24.18	20230622	11280	10.90	20231101	0.75	N	221980	500	20 억		39751	N	N	0	N	00	N
69	20240219	130848	57	100.00	KOSDAQ		화학	N	N	N	N		N	12520	30	2	0.24	11495420	922	73.12	12410	12520	12410	16230	8750	12490	12467.92	0.99	0	-2	12643	12566	12483	12406	12323	12605	12445	20	3740	500	8990	10	1	4034800	505	6.19	0.51	12	0.02	2023.00	24621.00	16500	20230622	-24.12	11280	20231101	10.99	13050	-4.06	20240118	12180	2.79	20240102	16500	-24.12	20230622	11280	10.99	20231101	0.75	N	221980	500	20 억		39751	N	N	0	N	00	N
70	20240219	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	0	3	0.00	10520190	844	66.93	12410	12500	12410	16230	8750	12490	12464.68	0.99	0	-2	12643	12566	12483	12406	12323	12605	12445	20	3740	500	8990	10	1	4034800	504	6.17	0.51	12	0.02	2023.00	24621.00	16500	20230622	-24.30	11280	20231101	10.73	13050	-4.29	20240118	12180	2.55	20240102	16500	-24.30	20230622	11280	10.73	20231101	0.75	N	221980	500	20 억		39751	N	N	0	N	00	N
71	20240219	110845	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	-30	5	-0.24	9422820	756	59.95	12410	12500	12410	16230	8750	12490	12464.05	0.99	0	-2	12643	12566	12483	12406	12323	12605	12445	20	3740	500	8990	10	1	4034800	503	6.16	0.51	12	0.02	2023.00	24621.00	16500	20230622	-24.48	11280	20231101	10.46	13050	-4.52	20240118	12180	2.30	20240102	16500	-24.48	20230622	11280	10.46	20231101	0.75	N	221980	500	20 억		39751	N	N	0	N	00	N
72	20240219	100840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	0	3	0.00	2903730	233	18.48	12410	12500	12410	16230	8750	12490	12462.36	0.99	0	1	12643	12566	12483	12406	12323	12605	12445	20	3740	500	8990	10	1	4034800	504	6.17	0.51	12	0.01	2023.00	24621.00	16500	20230622	-24.30	11280	20231101	10.73	13050	-4.29	20240118	12180	2.55	20240102	16500	-24.30	20230622	11280	10.73	20231101	0.75	N	221980	500	20 억		39751	N	N	0	N	00	N
73	20240219	090841	57	100.00	KOSDAQ		화학	N	N	N	N		N	12500	10	2	0.08	322840	26	2.06	12410	12500	12410	16230	8750	12490	12416.92	0.99	0	0	12643	12566	12483	12406	12323	12605	12445	20	3740	500	8990	10	1	4034800	504	6.18	0.51	12	0.00	2023.00	24621.00	16500	20230622	-24.24	11280	20231101	10.82	13050	-4.21	20240118	12180	2.63	20240102	16500	-24.24	20230622	11280	10.82	20231101	0.75	N	221980	500	20 억		39751	N	N	0	N	00	N
74	20240216	160835	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	40	2	0.32	15713990	1261	79.06	12460	12560	12400	16180	8720	12450	12461.51	1.00	0	-539	12616	12532	12456	12372	12296	12495	12335	20	3730	500	8960	10	1	4034800	504	6.17	0.51	12	0.03	2023.00	24621.00	16500	20230622	-24.30	11280	20231101	10.73	13050	-4.29	20240118	12180	2.55	20240102	16500	-24.30	20230622	11280	10.73	20231101	0.78	N	221980	500	20 억		40290	N	N	0	N	00	N
75	20240216	150842	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	30	2	0.24	12619950	1013	63.51	12460	12560	12400	16180	8720	12450	12458.00	1.00	0	-465	12616	12532	12456	12372	12296	12495	12335	20	3730	500	8960	10	1	4034800	504	6.17	0.51	12	0.03	2023.00	24621.00	16500	20230622	-24.36	11280	20231101	10.64	13050	-4.37	20240118	12180	2.46	20240102	16500	-24.36	20230622	11280	10.64	20231101	0.78	N	221980	500	20 억		40290	N	N	0	N	00	N
76	20240216	140845	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	0	3	0.00	8933780	716	44.89	12460	12560	12450	16180	8720	12450	12477.35	1.00	0	-199	12616	12532	12456	12372	12296	12495	12335	20	3730	500	8960	10	1	4034800	502	6.15	0.51	12	0.02	2023.00	24621.00	16500	20230622	-24.55	11280	20231101	10.37	13050	-4.60	20240118	12180	2.22	20240102	16500	-24.55	20230622	11280	10.37	20231101	0.78	N	221980	500	20 억		40290	N	N	0	N	00	N
77	20240216	130838	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	10	2	0.08	3706940	297	18.62	12460	12560	12450	16180	8720	12450	12481.28	1.00	0	-84	12616	12532	12456	12372	12296	12495	12335	20	3730	500	8960	10	1	4034800	503	6.16	0.51	12	0.01	2023.00	24621.00	16500	20230622	-24.48	11280	20231101	10.46	13050	-4.52	20240118	12180	2.30	20240102	16500	-24.48	20230622	11280	10.46	20231101	0.78	N	221980	500	20 억		40290	N	N	0	N	00	N
78	20240216	120842	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	40	2	0.32	2672610	214	13.42	12460	12560	12450	16180	8720	12450	12488.83	1.00	0	-62	12616	12532	12456	12372	12296	12495	12335	20	3730	500	8960	10	1	4034800	504	6.17	0.51	12	0.01	2023.00	24621.00	16500	20230622	-24.30	11280	20231101	10.73	13050	-4.29	20240118	12180	2.55	20240102	16500	-24.30	20230622	11280	10.73	20231101	0.78	N	221980	500	20 억		40290	N	N	0	N	00	N
79	20240216	110848	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	10	2	0.08	2248420	180	11.29	12460	12560	12450	16180	8720	12450	12491.22	1.00	0	-52	12616	12532	12456	12372	12296	12495	12335	20	3730	500	8960	10	1	4034800	503	6.16	0.51	12	0.00	2023.00	24621.00	16500	20230622	-24.48	11280	20231101	10.46	13050	-4.52	20240118	12180	2.30	20240102	16500	-24.48	20230622	11280	10.46	20231101	0.78	N	221980	500	20 억		40290	N	N	0	N	00	N
80	20240216	100842	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	10	2	0.08	862120	69	4.33	12460	12560	12450	16180	8720	12450	12494.49	1.00	0	-22	12616	12532	12456	12372	12296	12495	12335	20	3730	500	8960	10	1	4034800	503	6.16	0.51	12	0.00	2023.00	24621.00	16500	20230622	-24.48	11280	20231101	10.46	13050	-4.52	20240118	12180	2.30	20240102	16500	-24.48	20230622	11280	10.46	20231101	0.78	N	221980	500	20 억		40290	N	N	0	N	00	N
81	20240216	090835	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	0	3	0.00	375940	30	1.88	12460	12560	12450	16180	8720	12450	12531.33	1.00	0	-11	12616	12532	12456	12372	12296	12495	12335	20	3730	500	8960	10	1	4034800	502	6.15	0.51	12	0.00	2023.00	24621.00	16500	20230622	-24.55	11280	20231101	10.37	13050	-4.60	20240118	12180	2.22	20240102	16500	-24.55	20230622	11280	10.37	20231101	0.78	N	221980	500	20 억		40290	N	N	0	N	00	N
82	20240215	160834	57	100.00	KOSDAQ		화학	N	N	N	N		N	12450	-10	5	-0.08	19794300	1595	76.83	12540	12540	12380	16190	8730	12460	12410.22	1.01	0	-523	12706	12582	12476	12352	12246	12530	12300	20	3730	500	8970	10	1	4034800	502	6.15	0.51	12	0.04	2023.00	24621.00	16500	20230622	-24.55	11280	20231101	10.37	13050	-4.60	20240118	12180	2.22	20240102	16500	-24.55	20230622	11280	10.37	20231101	0.80	N	221980	500	20 억		40813	N	N	0	N	00	N
83	20240215	150840	57	100.00	KOSDAQ		화학	N	N	N	N		N	12380	-80	5	-0.64	18342790	1478	71.19	12540	12540	12380	16190	8730	12460	12410.55	1.01	0	-493	12706	12582	12476	12352	12246	12530	12300	20	3730	500	8970	10	1	4034800	500	6.12	0.50	12	0.04	2023.00	24621.00	16500	20230622	-24.97	11280	20231101	9.75	13050	-5.13	20240118	12180	1.64	20240102	16500	-24.97	20230622	11280	9.75	20231101	0.80	N	221980	500	20 억		40813	N	N	0	N	00	N
84	20240215	140834	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	-60	5	-0.48	13560240	1092	52.60	12540	12540	12400	16190	8730	12460	12417.80	1.01	0	-391	12706	12582	12476	12352	12246	12530	12300	20	3730	500	8970	10	1	4034800	500	6.13	0.50	12	0.03	2023.00	24621.00	16500	20230622	-24.85	11280	20231101	9.93	13050	-4.98	20240118	12180	1.81	20240102	16500	-24.85	20230622	11280	9.93	20231101	0.80	N	221980	500	20 억		40813	N	N	0	N	00	N
85	20240215	130816	57	100.00	KOSDAQ		화학	N	N	N	N		N	12470	10	2	0.08	11452030	922	44.41	12540	12540	12400	16190	8730	12460	12420.86	1.01	0	-221	12706	12582	12476	12352	12246	12530	12300	20	3730	500	8970	10	1	4034800	503	6.16	0.51	12	0.02	2023.00	24621.00	16500	20230622	-24.42	11280	20231101	10.55	13050	-4.44	20240118	12180	2.38	20240102	16500	-24.42	20230622	11280	10.55	20231101	0.80	N	221980	500	20 억		40813	N	N	0	N	00	N
86	20240215	120835	57	100.00	KOSDAQ		화학	N	N	N	N		N	12400	-60	5	-0.48	10124630	815	39.26	12540	12540	12400	16190	8730	12460	12422.86	1.01	0	-195	12706	12582	12476	12352	12246	12530	12300	20	3730	500	8970	10	1	4034800	500	6.13	0.50	12	0.02	2023.00	24621.00	16500	20230622	-24.85	11280	20231101	9.93	13050	-4.98	20240118	12180	1.81	20240102	16500	-24.85	20230622	11280	9.93	20231101	0.80	N	221980	500	20 억		40813	N	N	0	N	00	N
87	20240215	110829	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	30	2	0.24	2265920	182	8.77	12540	12540	12410	16190	8730	12460	12450.11	1.01	0	-42	12706	12582	12476	12352	12246	12530	12300	20	3730	500	8970	10	1	4034800	504	6.17	0.51	12	0.00	2023.00	24621.00	16500	20230622	-24.30	11280	20231101	10.73	13050	-4.29	20240118	12180	2.55	20240102	16500	-24.30	20230622	11280	10.73	20231101	0.80	N	221980	500	20 억		40813	N	N	0	N	00	N
88	20240215	100829	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	50	2	0.40	1855190	149	7.18	12540	12540	12410	16190	8730	12460	12450.94	1.01	0	-33	12706	12582	12476	12352	12246	12530	12300	20	3730	500	8970	10	1	4034800	505	6.18	0.51	12	0.00	2023.00	24621.00	16500	20230622	-24.18	11280	20231101	10.90	13050	-4.14	20240118	12180	2.71	20240102	16500	-24.18	20230622	11280	10.90	20231101	0.80	N	221980	500	20 억		40813	N	N	0	N	00	N
89	20240215	090832	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	0	3	0.00	50080	4	0.19	12540	12540	12460	16190	8730	12460	12520.00	1.01	0	-1	12706	12582	12476	12352	12246	12530	12300	20	3730	500	8970	10	1	4034800	503	6.16	0.51	12	0.00	2023.00	24621.00	16500	20230622	-24.48	11280	20231101	10.46	13050	-4.52	20240118	12180	2.30	20240102	16500	-24.48	20230622	11280	10.46	20231101	0.80	N	221980	500	20 억		40813	N	N	0	N	00	N
90	20240214	160825	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	-70	5	-0.56	25897790	2076	133.85	12540	12600	12370	16280	8780	12530	12474.85	1.03	0	-847	12670	12600	12520	12450	12370	12605	12455	20	3750	500	9020	10	1	4034800	503	6.16	0.51	12	0.05	2023.00	24621.00	16500	20230622	-24.48	11280	20231101	10.46	13050	-4.52	20240118	12180	2.30	20240102	16500	-24.48	20230622	11280	10.46	20231101	0.78	N	221980	500	20 억		41660	N	N	0	N	00	N
91	20240214	150827	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	0	3	0.00	21099630	1691	109.03	12540	12600	12370	16280	8780	12530	12477.60	1.03	0	-560	12670	12600	12520	12450	12370	12605	12455	20	3750	500	9020	10	1	4034800	506	6.19	0.51	12	0.04	2023.00	24621.00	16500	20230622	-24.06	11280	20231101	11.08	13050	-3.98	20240118	12180	2.87	20240102	16500	-24.06	20230622	11280	11.08	20231101	0.78	N	221980	500	20 억		41660	N	N	0	N	00	N
92	20240214	140822	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	-20	5	-0.16	18228850	1461	94.20	12540	12600	12370	16280	8780	12530	12476.97	1.03	0	-386	12670	12600	12520	12450	12370	12605	12455	20	3750	500	9020	10	1	4034800	505	6.18	0.51	12	0.04	2023.00	24621.00	16500	20230622	-24.18	11280	20231101	10.90	13050	-4.14	20240118	12180	2.71	20240102	16500	-24.18	20230622	11280	10.90	20231101	0.78	N	221980	500	20 억		41660	N	N	0	N	00	N
93	20240214	130826	57	100.00	KOSDAQ		화학	N	N	N	N		N	12460	-70	5	-0.56	14975050	1200	77.37	12540	12600	12370	16280	8780	12530	12479.21	1.03	0	-314	12670	12600	12520	12450	12370	12605	12455	20	3750	500	9020	10	1	4034800	503	6.16	0.51	12	0.03	2023.00	24621.00	16500	20230622	-24.48	11280	20231101	10.46	13050	-4.52	20240118	12180	2.30	20240102	16500	-24.48	20230622	11280	10.46	20231101	0.78	N	221980	500	20 억		41660	N	N	0	N	00	N
94	20240214	120820	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	-50	5	-0.40	12360310	990	63.83	12540	12600	12370	16280	8780	12530	12485.16	1.03	0	-265	12670	12600	12520	12450	12370	12605	12455	20	3750	500	9020	10	1	4034800	504	6.17	0.51	12	0.02	2023.00	24621.00	16500	20230622	-24.36	11280	20231101	10.64	13050	-4.37	20240118	12180	2.46	20240102	16500	-24.36	20230622	11280	10.64	20231101	0.78	N	221980	500	20 억		41660	N	N	0	N	00	N
95	20240214	110825	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	-40	5	-0.32	11888920	952	61.38	12540	12600	12370	16280	8780	12530	12488.36	1.03	0	-256	12670	12600	12520	12450	12370	12605	12455	20	3750	500	9020	10	1	4034800	504	6.17	0.51	12	0.02	2023.00	24621.00	16500	20230622	-24.30	11280	20231101	10.73	13050	-4.29	20240118	12180	2.55	20240102	16500	-24.30	20230622	11280	10.73	20231101	0.78	N	221980	500	20 억		41660	N	N	0	N	00	N
96	20240214	090815	57	100.00	KOSDAQ		화학	N	N	N	N		N	12600	70	2	0.56	3764770	300	19.34	12540	12600	12470	16280	8780	12530	12549.23	1.03	0	-96	12670	12600	12520	12450	12370	12605	12455	20	3750	500	9020	10	1	4034800	508	6.23	0.51	12	0.01	2023.00	24621.00	16500	20230622	-23.64	11280	20231101	11.70	13050	-3.45	20240118	12180	3.45	20240102	16500	-23.64	20230622	11280	11.70	20231101	0.78	N	221980	500	20 억		41660	N	N	0	N	00	N
97	20240213	160815	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	30	2	0.24	19370150	1551	31.89	12530	12590	12440	16250	8750	12500	12488.81	1.04	0	-497	12766	12632	12516	12382	12266	12700	12450	20	3750	500	9000	10	1	4034800	506	6.19	0.51	12	0.04	2023.00	24621.00	16500	20230622	-24.06	11280	20231101	11.08	13050	-3.98	20240118	12180	2.87	20240102	16500	-24.06	20230622	11280	11.08	20231101	0.78	N	221980	500	20 억		42157	N	N	0	N	00	N
98	20240213	150812	57	100.00	KOSDAQ		화학	N	N	N	N		N	12490	-10	5	-0.08	16664190	1335	27.45	12530	12590	12440	16250	8750	12500	12482.54	1.04	0	-436	12766	12632	12516	12382	12266	12700	12450	20	3750	500	9000	10	1	4034800	504	6.17	0.51	12	0.03	2023.00	24621.00	16500	20230622	-24.30	11280	20231101	10.73	13050	-4.29	20240118	12180	2.55	20240102	16500	-24.30	20230622	11280	10.73	20231101	0.78	N	221980	500	20 억		42157	N	N	0	N	00	N
99	20240213	140821	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	-20	5	-0.16	16651700	1334	27.43	12530	12590	12440	16250	8750	12500	12482.53	1.04	0	-436	12766	12632	12516	12382	12266	12700	12450	20	3750	500	9000	10	1	4034800	504	6.17	0.51	12	0.03	2023.00	24621.00	16500	20230622	-24.36	11280	20231101	10.64	13050	-4.37	20240118	12180	2.46	20240102	16500	-24.36	20230622	11280	10.64	20231101	0.78	N	221980	500	20 억		42157	N	N	0	N	00	N
100	20240213	130810	57	100.00	KOSDAQ		화학	N	N	N	N		N	12510	10	2	0.08	13877870	1112	22.87	12530	12590	12440	16250	8750	12500	12480.10	1.04	0	-294	12766	12632	12516	12382	12266	12700	12450	20	3750	500	9000	10	1	4034800	505	6.18	0.51	12	0.03	2023.00	24621.00	16500	20230622	-24.18	11280	20231101	10.90	13050	-4.14	20240118	12180	2.71	20240102	16500	-24.18	20230622	11280	10.90	20231101	0.78	N	221980	500	20 억		42157	N	N	0	N	00	N
101	20240213	120821	57	100.00	KOSDAQ		화학	N	N	N	N		N	12530	30	2	0.24	13627670	1092	22.46	12530	12590	12440	16250	8750	12500	12479.55	1.04	0	-294	12766	12632	12516	12382	12266	12700	12450	20	3750	500	9000	10	1	4034800	506	6.19	0.51	12	0.03	2023.00	24621.00	16500	20230622	-24.06	11280	20231101	11.08	13050	-3.98	20240118	12180	2.87	20240102	16500	-24.06	20230622	11280	11.08	20231101	0.78	N	221980	500	20 억		42157	N	N	0	N	00	N
102	20240213	110841	57	100.00	KOSDAQ		화학	N	N	N	N		N	12540	40	2	0.32	13063840	1047	21.53	12530	12590	12440	16250	8750	12500	12477.40	1.04	0	-292	12766	12632	12516	12382	12266	12700	12450	20	3750	500	9000	10	1	4034800	506	6.20	0.51	12	0.03	2023.00	24621.00	16500	20230622	-24.00	11280	20231101	11.17	13050	-3.91	20240118	12180	2.96	20240102	16500	-24.00	20230622	11280	11.17	20231101	0.78	N	221980	500	20 억		42157	N	N	0	N	00	N
103	20240213	100655	57	100.00	KOSDAQ		화학	N	N	N	N		N	12480	-20	5	-0.16	3981850	319	6.56	12530	12590	12440	16250	8750	12500	12482.29	1.04	0	-82	12766	12632	12516	12382	12266	12700	12450	20	3750	500	9000	10	1	4034800	504	6.17	0.51	12	0.01	2023.00	24621.00	16500	20230622	-24.36	11280	20231101	10.64	13050	-4.37	20240118	12180	2.46	20240102	16500	-24.36	20230622	11280	10.64	20231101	0.78	N	221980	500	20 억		42157	N	N	0	N	00	N