KissMeData/250930/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	161003	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	-3	5	-0.41	33475347	45920	92.69	733	744	720	952	514	733	728.99	0.15	0	-1316	761	747	736	722	711	754	729	33	219	100	490	1	1	33000440	241	-2.64	0.73	12	0.14	-276.00	996.00	1215	20230623	-39.92	653	20231026	11.79	824	-11.41	20240110	720	1.39	20240229	1215	-39.92	20230623	653	11.79	20231026	0.62	N	250930	100	33 억		49004	N	N	0	N	00	N
3	20240229	151007	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	-3	5	-0.41	32508127	44595	90.01	733	744	720	952	514	733	728.96	0.15	0	-1308	761	747	736	722	711	754	729	33	219	100	490	1	1	33000440	241	-2.64	0.73	12	0.14	-276.00	996.00	1215	20230623	-39.92	653	20231026	11.79	824	-11.41	20240110	720	1.39	20240229	1215	-39.92	20230623	653	11.79	20231026	0.62	N	250930	100	33 억		49004	N	N	0	N	00	N
4	20240229	141008	57	100.00	KOSDAQ		화학	N	N	N	N		N	726	-7	5	-0.95	32181473	44147	89.11	733	744	720	952	514	733	728.96	0.15	0	-1288	761	747	736	722	711	754	729	33	219	100	490	1	1	33000440	240	-2.63	0.73	12	0.13	-276.00	996.00	1215	20230623	-40.25	653	20231026	11.18	824	-11.89	20240110	720	0.83	20240229	1215	-40.25	20230623	653	11.18	20231026	0.62	N	250930	100	33 억		49004	N	N	0	N	00	N
5	20240229	131006	57	100.00	KOSDAQ		화학	N	N	N	N		N	729	-4	5	-0.55	23694089	32450	65.50	733	744	720	952	514	733	730.17	0.15	0	-1127	761	747	736	722	711	754	729	33	219	100	490	1	1	33000440	241	-2.64	0.73	12	0.10	-276.00	996.00	1215	20230623	-40.00	653	20231026	11.64	824	-11.53	20240110	720	1.25	20240229	1215	-40.00	20230623	653	11.64	20231026	0.62	N	250930	100	33 억		49004	N	N	0	N	00	N
6	20240229	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	729	-4	5	-0.55	23622647	32352	65.30	733	744	720	952	514	733	730.18	0.15	0	-1090	761	747	736	722	711	754	729	33	219	100	490	1	1	33000440	241	-2.64	0.73	12	0.10	-276.00	996.00	1215	20230623	-40.00	653	20231026	11.64	824	-11.53	20240110	720	1.25	20240229	1215	-40.00	20230623	653	11.64	20231026	0.62	N	250930	100	33 억		49004	N	N	0	N	00	N
7	20240229	111008	57	100.00	KOSDAQ		화학	N	N	N	N		N	729	-4	5	-0.55	17726849	24226	48.90	733	744	720	952	514	733	731.73	0.15	0	-1164	761	747	736	722	711	754	729	33	219	100	490	1	1	33000440	241	-2.64	0.73	12	0.07	-276.00	996.00	1215	20230623	-40.00	653	20231026	11.64	824	-11.53	20240110	720	1.25	20240229	1215	-40.00	20230623	653	11.64	20231026	0.62	N	250930	100	33 억		49004	N	N	0	N	00	N
8	20240229	101009	57	100.00	KOSDAQ		화학	N	N	N	N		N	730	-3	5	-0.41	17559583	23995	48.43	733	744	720	952	514	733	731.80	0.15	0	-1164	761	747	736	722	711	754	729	33	219	100	490	1	1	33000440	241	-2.64	0.73	12	0.07	-276.00	996.00	1215	20230623	-39.92	653	20231026	11.79	824	-11.41	20240110	720	1.39	20240229	1215	-39.92	20230623	653	11.79	20231026	0.62	N	250930	100	33 억		49004	N	N	0	N	00	N
9	20240229	091007	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	0	3	0.00	13877556	18931	38.21	733	744	733	952	514	733	733.06	0.15	0	-325	761	747	736	722	711	754	729	33	219	100	490	1	1	33000440	242	-2.66	0.74	12	0.06	-276.00	996.00	1215	20230623	-39.67	653	20231026	12.25	824	-11.04	20240110	720	1.81	20240226	1215	-39.67	20230623	653	12.25	20231026	0.62	N	250930	100	33 억		49004	N	N	0	N	00	N
10	20240228	160910	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	2	2	0.27	36380000	49542	67.47	731	750	725	950	512	731	734.33	0.14	0	1452	738	734	727	723	716	736	725	33	219	100	490	1	1	33000440	242	-2.66	0.74	12	0.15	-276.00	996.00	1230	20230222	-40.41	653	20231026	12.25	824	-11.04	20240110	720	1.81	20240226	1215	-39.67	20230623	653	12.25	20231026	0.62	N	250930	100	33 억		47552	N	N	0	N	00	N
11	20240228	150910	57	100.00	KOSDAQ		화학	N	N	N	N		N	727	-4	5	-0.55	35328882	48098	65.51	731	750	725	950	512	731	734.52	0.14	0	1716	738	734	727	723	716	736	725	33	219	100	490	1	1	33000440	240	-2.63	0.73	12	0.15	-276.00	996.00	1230	20230222	-40.89	653	20231026	11.33	824	-11.77	20240110	720	0.97	20240226	1215	-40.16	20230623	653	11.33	20231026	0.62	N	250930	100	33 억		47552	N	N	0	N	00	N
12	20240228	141006	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	2	2	0.27	34778964	47340	64.47	731	750	725	950	512	731	734.66	0.14	0	1460	738	734	727	723	716	736	725	33	219	100	490	1	1	33000440	242	-2.66	0.74	12	0.14	-276.00	996.00	1230	20230222	-40.41	653	20231026	12.25	824	-11.04	20240110	720	1.81	20240226	1215	-39.67	20230623	653	12.25	20231026	0.62	N	250930	100	33 억		47552	N	N	0	N	00	N
13	20240228	131005	57	100.00	KOSDAQ		화학	N	N	N	N		N	732	1	2	0.14	31035167	42187	57.46	731	750	725	950	512	731	735.66	0.14	0	1460	738	734	727	723	716	736	725	33	219	100	490	1	1	33000440	242	-2.65	0.73	12	0.13	-276.00	996.00	1230	20230222	-40.49	653	20231026	12.10	824	-11.17	20240110	720	1.67	20240226	1215	-39.75	20230623	653	12.10	20231026	0.62	N	250930	100	33 억		47552	N	N	0	N	00	N
14	20240228	121009	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	2	2	0.27	29958118	40716	55.45	731	750	725	950	512	731	735.78	0.14	0	1460	738	734	727	723	716	736	725	33	219	100	490	1	1	33000440	242	-2.66	0.74	12	0.12	-276.00	996.00	1230	20230222	-40.41	653	20231026	12.25	824	-11.04	20240110	720	1.81	20240226	1215	-39.67	20230623	653	12.25	20231026	0.62	N	250930	100	33 억		47552	N	N	0	N	00	N
15	20240228	110925	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	0	3	0.00	27803954	37765	51.43	731	750	731	950	512	731	736.24	0.14	0	1285	738	734	727	723	716	736	725	33	219	100	490	1	1	33000440	241	-2.65	0.73	12	0.11	-276.00	996.00	1230	20230222	-40.57	653	20231026	11.94	824	-11.29	20240110	720	1.53	20240226	1215	-39.84	20230623	653	11.94	20231026	0.62	N	250930	100	33 억		47552	N	N	0	N	00	N
16	20240228	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	741	10	2	1.37	17224999	23315	31.75	731	750	731	950	512	731	738.79	0.14	0	1521	738	734	727	723	716	736	725	33	219	100	490	1	1	33000440	245	-2.68	0.74	12	0.07	-276.00	996.00	1230	20230222	-39.76	653	20231026	13.48	824	-10.07	20240110	720	2.92	20240226	1215	-39.01	20230623	653	13.48	20231026	0.62	N	250930	100	33 억		47552	N	N	0	N	00	N
17	20240228	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	11	2	1.50	2072380	2825	3.85	731	743	731	950	512	731	733.59	0.14	0	-10	738	734	727	723	716	736	725	33	219	100	490	1	1	33000440	245	-2.69	0.74	12	0.01	-276.00	996.00	1230	20230222	-39.67	653	20231026	13.63	824	-9.95	20240110	720	3.06	20240226	1215	-38.93	20230623	653	13.63	20231026	0.62	N	250930	100	33 억		47552	N	N	0	N	00	N
18	20240227	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	10	2	1.39	52933715	73224	186.26	721	731	720	937	505	721	722.90	0.14	0	73	731	726	723	718	715	724	716	33	216	100	490	1	1	33000440	241	-2.65	0.73	12	0.22	-276.00	996.00	1230	20230222	-40.57	653	20231026	11.94	824	-11.29	20240110	720	1.53	20240227	1215	-39.84	20230623	653	11.94	20231026	0.62	N	250930	100	33 억		45875	N	N	0	N	00	N
19	20240227	151005	57	100.00	KOSDAQ		화학	N	N	N	N		N	725	4	2	0.55	42109460	58320	148.35	721	729	720	937	505	721	722.04	0.14	0	-79	731	726	723	718	715	724	716	33	216	100	490	1	1	33000440	239	-2.63	0.73	12	0.18	-276.00	996.00	1230	20230222	-41.06	653	20231026	11.03	824	-12.01	20240110	720	0.69	20240227	1215	-40.33	20230623	653	11.03	20231026	0.62	N	250930	100	33 억		45875	N	N	0	N	00	N
20	20240227	141002	57	100.00	KOSDAQ		화학	N	N	N	N		N	724	3	2	0.42	39564692	54811	139.42	721	729	720	937	505	721	721.84	0.14	0	-59	731	726	723	718	715	724	716	33	216	100	490	1	1	33000440	239	-2.62	0.73	12	0.17	-276.00	996.00	1230	20230222	-41.14	653	20231026	10.87	824	-12.14	20240110	720	0.56	20240227	1215	-40.41	20230623	653	10.87	20231026	0.62	N	250930	100	33 억		45875	N	N	0	N	00	N
21	20240227	130925	57	100.00	KOSDAQ		화학	N	N	N	N		N	724	3	2	0.42	39199526	54307	138.14	721	729	720	937	505	721	721.81	0.14	0	-45	731	726	723	718	715	724	716	33	216	100	490	1	1	33000440	239	-2.62	0.73	12	0.16	-276.00	996.00	1230	20230222	-41.14	653	20231026	10.87	824	-12.14	20240110	720	0.56	20240227	1215	-40.41	20230623	653	10.87	20231026	0.62	N	250930	100	33 억		45875	N	N	0	N	00	N
22	20240227	121007	57	100.00	KOSDAQ		화학	N	N	N	N		N	724	3	2	0.42	31798742	44085	112.14	721	725	720	937	505	721	721.31	0.14	0	-44	731	726	723	718	715	724	716	33	216	100	490	1	1	33000440	239	-2.62	0.73	12	0.13	-276.00	996.00	1230	20230222	-41.14	653	20231026	10.87	824	-12.14	20240110	720	0.56	20240227	1215	-40.41	20230623	653	10.87	20231026	0.62	N	250930	100	33 억		45875	N	N	0	N	00	N
23	20240227	111006	57	100.00	KOSDAQ		화학	N	N	N	N		N	721	0	3	0.00	29700697	41182	104.75	721	725	720	937	505	721	721.21	0.14	0	-54	731	726	723	718	715	724	716	33	216	100	490	1	1	33000440	238	-2.61	0.72	12	0.12	-276.00	996.00	1230	20230222	-41.38	653	20231026	10.41	824	-12.50	20240110	720	0.14	20240227	1215	-40.66	20230623	653	10.41	20231026	0.62	N	250930	100	33 억		45875	N	N	0	N	00	N
24	20240227	101001	57	100.00	KOSDAQ		화학	N	N	N	N		N	721	0	3	0.00	28903271	40076	101.94	721	725	720	937	505	721	721.21	0.14	0	-103	731	726	723	718	715	724	716	33	216	100	490	1	1	33000440	238	-2.61	0.72	12	0.12	-276.00	996.00	1230	20230222	-41.38	653	20231026	10.41	824	-12.50	20240110	720	0.14	20240227	1215	-40.66	20230623	653	10.41	20231026	0.62	N	250930	100	33 억		45875	N	N	0	N	00	N
25	20240227	091006	57	100.00	KOSDAQ		화학	N	N	N	N		N	722	1	2	0.14	25338868	35133	89.37	721	723	721	937	505	721	721.23	0.14	0	-103	731	726	723	718	715	724	716	33	216	100	490	1	1	33000440	238	-2.62	0.72	12	0.11	-276.00	996.00	1230	20230222	-41.30	653	20231026	10.57	824	-12.38	20240110	720	0.28	20240226	1215	-40.58	20230623	653	10.57	20231026	0.62	N	250930	100	33 억		45875	N	N	0	N	00	N
26	20240226	161000	57	100.00	KOSDAQ		화학	N	N	N	N		N	721	-7	5	-0.96	25545696	35313	187.93	728	728	720	946	510	728	723.41	0.14	0	-391	739	733	730	724	721	732	723	33	218	100	490	1	1	33000440	238	-2.61	0.72	12	0.11	-276.00	996.00	1230	20230222	-41.38	653	20231026	10.41	824	-12.50	20240110	720	0.14	20240226	1215	-40.66	20230623	653	10.41	20231026	0.62	N	250930	100	33 억		46266	N	N	0	N	00	N
27	20240226	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	721	-7	5	-0.96	25467118	35204	187.35	728	728	721	946	510	728	723.42	0.14	0	-390	739	733	730	724	721	732	723	33	218	100	490	1	1	33000440	238	-2.61	0.72	12	0.11	-276.00	996.00	1230	20230222	-41.38	653	20231026	10.41	824	-12.50	20240110	721	0.00	20240226	1215	-40.66	20230623	653	10.41	20231026	0.62	N	250930	100	33 억		46266	N	N	0	N	00	N
28	20240226	140959	57	100.00	KOSDAQ		화학	N	N	N	N		N	722	-6	5	-0.82	16064708	22177	118.02	728	728	722	946	510	728	724.39	0.14	0	-219	739	733	730	724	721	732	723	33	218	100	490	1	1	33000440	238	-2.62	0.72	12	0.07	-276.00	996.00	1230	20230222	-41.30	653	20231026	10.57	824	-12.38	20240110	722	0.00	20240226	1215	-40.58	20230623	653	10.57	20231026	0.62	N	250930	100	33 억		46266	N	N	0	N	00	N
29	20240226	130952	57	100.00	KOSDAQ		화학	N	N	N	N		N	724	-4	5	-0.55	13748539	18970	100.95	728	728	722	946	510	728	724.75	0.14	0	-219	739	733	730	724	721	732	723	33	218	100	490	1	1	33000440	239	-2.62	0.73	12	0.06	-276.00	996.00	1230	20230222	-41.14	653	20231026	10.87	824	-12.14	20240110	722	0.28	20240226	1215	-40.41	20230623	653	10.87	20231026	0.62	N	250930	100	33 억		46266	N	N	0	N	00	N
30	20240226	120952	57	100.00	KOSDAQ		화학	N	N	N	N		N	725	-3	5	-0.41	9579288	13196	70.23	728	728	724	946	510	728	725.92	0.14	0	-244	739	733	730	724	721	732	723	33	218	100	490	1	1	33000440	239	-2.63	0.73	12	0.04	-276.00	996.00	1230	20230222	-41.06	653	20231026	11.03	824	-12.01	20240110	722	0.42	20240201	1215	-40.33	20230623	653	11.03	20231026	0.62	N	250930	100	33 억		46266	N	N	0	N	00	N
31	20240226	110951	57	100.00	KOSDAQ		화학	N	N	N	N		N	728	0	3	0.00	5753648	7912	42.11	728	728	724	946	510	728	727.21	0.14	0	-244	739	733	730	724	721	732	723	33	218	100	490	1	1	33000440	240	-2.64	0.73	12	0.02	-276.00	996.00	1230	20230222	-40.81	653	20231026	11.49	824	-11.65	20240110	722	0.83	20240201	1215	-40.08	20230623	653	11.49	20231026	0.62	N	250930	100	33 억		46266	N	N	0	N	00	N
32	20240226	100948	57	100.00	KOSDAQ		화학	N	N	N	N		N	728	0	3	0.00	5671407	7799	41.50	728	728	724	946	510	728	727.20	0.14	0	-244	739	733	730	724	721	732	723	33	218	100	490	1	1	33000440	240	-2.64	0.73	12	0.02	-276.00	996.00	1230	20230222	-40.81	653	20231026	11.49	824	-11.65	20240110	722	0.83	20240201	1215	-40.08	20230623	653	11.49	20231026	0.62	N	250930	100	33 억		46266	N	N	0	N	00	N
33	20240226	090947	57	100.00	KOSDAQ		화학	N	N	N	N		N	728	0	3	0.00	2869124	3948	21.01	728	728	724	946	510	728	726.73	0.14	0	-228	739	733	730	724	721	732	723	33	218	100	490	1	1	33000440	240	-2.64	0.73	12	0.01	-276.00	996.00	1230	20230222	-40.81	653	20231026	11.49	824	-11.65	20240110	722	0.83	20240201	1215	-40.08	20230623	653	11.49	20231026	0.62	N	250930	100	33 억		46266	N	N	0	N	00	N
34	20240223	160949	57	100.00	KOSDAQ		화학	N	N	N	N		N	728	-8	5	-1.09	13750729	18791	68.29	736	736	727	956	516	736	731.77	0.14	0	235	744	740	734	730	724	737	727	33	220	100	500	1	1	33000440	240	-2.64	0.73	12	0.06	-276.00	996.00	1293	20230217	-43.70	653	20231026	11.49	824	-11.65	20240110	722	0.83	20240201	1215	-40.08	20230623	653	11.49	20231026	0.65	N	250930	100	33 억		46031	N	N	0	N	00	N
35	20240223	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	731	-5	5	-0.68	13260689	18118	65.85	736	736	727	956	516	736	731.91	0.14	0	236	744	740	734	730	724	737	727	33	220	100	500	1	1	33000440	241	-2.65	0.73	12	0.05	-276.00	996.00	1293	20230217	-43.46	653	20231026	11.94	824	-11.29	20240110	722	1.25	20240201	1215	-39.84	20230623	653	11.94	20231026	0.65	N	250930	100	33 억		46031	N	N	0	N	00	N
36	20240223	140943	57	100.00	KOSDAQ		화학	N	N	N	N		N	729	-7	5	-0.95	11782271	16090	58.48	736	736	727	956	516	736	732.27	0.14	0	263	744	740	734	730	724	737	727	33	220	100	500	1	1	33000440	241	-2.64	0.73	12	0.05	-276.00	996.00	1293	20230217	-43.62	653	20231026	11.64	824	-11.53	20240110	722	0.97	20240201	1215	-40.00	20230623	653	11.64	20231026	0.65	N	250930	100	33 억		46031	N	N	0	N	00	N
37	20240223	130940	57	100.00	KOSDAQ		화학	N	N	N	N		N	728	-8	5	-1.09	11553333	15776	57.34	736	736	727	956	516	736	732.34	0.14	0	263	744	740	734	730	724	737	727	33	220	100	500	1	1	33000440	240	-2.64	0.73	12	0.05	-276.00	996.00	1293	20230217	-43.70	653	20231026	11.49	824	-11.65	20240110	722	0.83	20240201	1215	-40.08	20230623	653	11.49	20231026	0.65	N	250930	100	33 억		46031	N	N	0	N	00	N
38	20240223	120944	57	100.00	KOSDAQ		화학	N	N	N	N		N	728	-8	5	-1.09	10340905	14111	51.28	736	736	727	956	516	736	732.83	0.14	0	263	744	740	734	730	724	737	727	33	220	100	500	1	1	33000440	240	-2.64	0.73	12	0.04	-276.00	996.00	1293	20230217	-43.70	653	20231026	11.49	824	-11.65	20240110	722	0.83	20240201	1215	-40.08	20230623	653	11.49	20231026	0.65	N	250930	100	33 억		46031	N	N	0	N	00	N
39	20240223	110932	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	-3	5	-0.41	9995851	13637	49.56	736	736	728	956	516	736	732.99	0.14	0	219	744	740	734	730	724	737	727	33	220	100	500	1	1	33000440	242	-2.66	0.74	12	0.04	-276.00	996.00	1293	20230217	-43.31	653	20231026	12.25	824	-11.04	20240110	722	1.52	20240201	1215	-39.67	20230623	653	12.25	20231026	0.65	N	250930	100	33 억		46031	N	N	0	N	00	N
40	20240223	100938	57	100.00	KOSDAQ		화학	N	N	N	N		N	735	-1	5	-0.14	1667705	2267	8.24	736	736	731	956	516	736	735.64	0.14	0	94	744	740	734	730	724	737	727	33	220	100	500	1	1	33000440	243	-2.66	0.74	12	0.01	-276.00	996.00	1293	20230217	-43.16	653	20231026	12.56	824	-10.80	20240110	722	1.80	20240201	1215	-39.51	20230623	653	12.56	20231026	0.65	N	250930	100	33 억		46031	N	N	0	N	00	N
41	20240223	090940	57	100.00	KOSDAQ		화학	N	N	N	N		N	735	-1	5	-0.14	1517888	2063	7.50	736	736	731	956	516	736	735.77	0.14	0	90	744	740	734	730	724	737	727	33	220	100	500	1	1	33000440	243	-2.66	0.74	12	0.01	-276.00	996.00	1293	20230217	-43.16	653	20231026	12.56	824	-10.80	20240110	722	1.80	20240201	1215	-39.51	20230623	653	12.56	20231026	0.65	N	250930	100	33 억		46031	N	N	0	N	00	N
42	20240222	160927	57	100.00	KOSDAQ		화학	N	N	N	N		N	736	-2	5	-0.27	20221303	27515	74.44	738	738	728	959	517	738	734.92	0.14	0	-134	746	742	740	736	734	741	735	33	221	100	500	1	1	33000440	243	-2.67	0.74	12	0.08	-276.00	996.00	1293	20230217	-43.08	653	20231026	12.71	824	-10.68	20240110	722	1.94	20240201	1230	-40.16	20230222	653	12.71	20231026	0.65	N	250930	100	33 억		46165	N	N	0	N	00	N
43	20240222	150937	57	100.00	KOSDAQ		화학	N	N	N	N		N	738	0	3	0.00	19915127	27099	73.32	738	738	728	959	517	738	734.90	0.14	0	-133	746	742	740	736	734	741	735	33	221	100	500	1	1	33000440	244	-2.67	0.74	12	0.08	-276.00	996.00	1293	20230217	-42.92	653	20231026	13.02	824	-10.44	20240110	722	2.22	20240201	1230	-40.00	20230222	653	13.02	20231026	0.65	N	250930	100	33 억		46165	N	N	0	N	00	N
44	20240222	140934	57	100.00	KOSDAQ		화학	N	N	N	N		N	738	0	3	0.00	14748102	20090	54.35	738	738	728	959	517	738	734.10	0.14	0	-114	746	742	740	736	734	741	735	33	221	100	500	1	1	33000440	244	-2.67	0.74	12	0.06	-276.00	996.00	1293	20230217	-42.92	653	20231026	13.02	824	-10.44	20240110	722	2.22	20240201	1230	-40.00	20230222	653	13.02	20231026	0.65	N	250930	100	33 억		46165	N	N	0	N	00	N
45	20240222	130921	57	100.00	KOSDAQ		화학	N	N	N	N		N	734	-4	5	-0.54	10707337	14594	39.48	738	738	728	959	517	738	733.68	0.14	0	-103	746	742	740	736	734	741	735	33	221	100	500	1	1	33000440	242	-2.66	0.74	12	0.04	-276.00	996.00	1293	20230217	-43.23	653	20231026	12.40	824	-10.92	20240110	722	1.66	20240201	1230	-40.33	20230222	653	12.40	20231026	0.65	N	250930	100	33 억		46165	N	N	0	N	00	N
46	20240222	120932	57	100.00	KOSDAQ		화학	N	N	N	N		N	733	-5	5	-0.68	6573976	8942	24.19	738	738	728	959	517	738	735.18	0.14	0	-133	746	742	740	736	734	741	735	33	221	100	500	1	1	33000440	242	-2.66	0.74	12	0.03	-276.00	996.00	1293	20230217	-43.31	653	20231026	12.25	824	-11.04	20240110	722	1.52	20240201	1230	-40.41	20230222	653	12.25	20231026	0.65	N	250930	100	33 억		46165	N	N	0	N	00	N
47	20240222	110930	57	100.00	KOSDAQ		화학	N	N	N	N		N	735	-3	5	-0.41	4115532	5589	15.12	738	738	728	959	517	738	736.36	0.14	0	-132	746	742	740	736	734	741	735	33	221	100	500	1	1	33000440	243	-2.66	0.74	12	0.02	-276.00	996.00	1293	20230217	-43.16	653	20231026	12.56	824	-10.80	20240110	722	1.80	20240201	1230	-40.24	20230222	653	12.56	20231026	0.65	N	250930	100	33 억		46165	N	N	0	N	00	N
48	20240222	100921	57	100.00	KOSDAQ		화학	N	N	N	N		N	735	-3	5	-0.41	2491100	3379	9.14	738	738	728	959	517	738	737.23	0.14	0	-52	746	742	740	736	734	741	735	33	221	100	500	1	1	33000440	243	-2.66	0.74	12	0.01	-276.00	996.00	1293	20230217	-43.16	653	20231026	12.56	824	-10.80	20240110	722	1.80	20240201	1230	-40.24	20230222	653	12.56	20231026	0.65	N	250930	100	33 억		46165	N	N	0	N	00	N
49	20240222	090938	57	100.00	KOSDAQ		화학	N	N	N	N		N	737	-1	5	-0.14	1055820	1432	3.87	738	738	737	959	517	738	737.30	0.14	0	-14	746	742	740	736	734	741	735	33	221	100	500	1	1	33000440	243	-2.67	0.74	12	0.00	-276.00	996.00	1293	20230217	-43.00	653	20231026	12.86	824	-10.56	20240110	722	2.08	20240201	1230	-40.08	20230222	653	12.86	20231026	0.65	N	250930	100	33 억		46165	N	N	0	N	00	N
50	20240221	160928	57	100.00	KOSDAQ		화학	N	N	N	N		N	738	-7	5	-0.94	27217585	36762	212.02	744	744	738	968	522	745	740.37	0.14	0	-296	752	748	743	739	734	746	737	33	223	100	500	1	1	33000440	244	-2.67	0.74	12	0.11	-276.00	996.00	1293	20230217	-42.92	653	20231026	13.02	824	-10.44	20240110	722	2.22	20240201	1230	-40.00	20230222	653	13.02	20231026	0.65	N	250930	100	33 억		46461	N	N	0	N	00	N
51	20240221	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	743	-2	5	-0.27	21127015	28518	164.47	744	744	738	968	522	745	740.83	0.14	0	-273	752	748	743	739	734	746	737	33	223	100	500	1	1	33000440	245	-2.69	0.75	12	0.09	-276.00	996.00	1293	20230217	-42.54	653	20231026	13.78	824	-9.83	20240110	722	2.91	20240201	1230	-39.59	20230222	653	13.78	20231026	0.65	N	250930	100	33 억		46461	N	N	0	N	00	N
52	20240221	140918	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	-1	5	-0.13	20874394	28178	162.51	744	744	738	968	522	745	740.80	0.14	0	-273	752	748	743	739	734	746	737	33	223	100	500	1	1	33000440	246	-2.70	0.75	12	0.09	-276.00	996.00	1293	20230217	-42.46	653	20231026	13.94	824	-9.71	20240110	722	3.05	20240201	1230	-39.51	20230222	653	13.94	20231026	0.65	N	250930	100	33 억		46461	N	N	0	N	00	N
53	20240221	130918	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	-3	5	-0.40	14333936	19358	111.64	744	744	738	968	522	745	740.47	0.14	0	-273	752	748	743	739	734	746	737	33	223	100	500	1	1	33000440	245	-2.69	0.74	12	0.06	-276.00	996.00	1293	20230217	-42.61	653	20231026	13.63	824	-9.95	20240110	722	2.77	20240201	1230	-39.67	20230222	653	13.63	20231026	0.65	N	250930	100	33 억		46461	N	N	0	N	00	N
54	20240221	120921	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	-1	5	-0.13	14270826	19273	111.15	744	744	738	968	522	745	740.46	0.14	0	-271	752	748	743	739	734	746	737	33	223	100	500	1	1	33000440	246	-2.70	0.75	12	0.06	-276.00	996.00	1293	20230217	-42.46	653	20231026	13.94	824	-9.71	20240110	722	3.05	20240201	1230	-39.51	20230222	653	13.94	20231026	0.65	N	250930	100	33 억		46461	N	N	0	N	00	N
55	20240221	110926	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	-3	5	-0.40	14216514	19200	110.73	744	744	738	968	522	745	740.44	0.14	0	-271	752	748	743	739	734	746	737	33	223	100	500	1	1	33000440	245	-2.69	0.74	12	0.06	-276.00	996.00	1293	20230217	-42.61	653	20231026	13.63	824	-9.95	20240110	722	2.77	20240201	1230	-39.67	20230222	653	13.63	20231026	0.65	N	250930	100	33 억		46461	N	N	0	N	00	N
56	20240221	100919	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	-3	5	-0.40	13010445	17572	101.34	744	744	738	968	522	745	740.41	0.14	0	-9	752	748	743	739	734	746	737	33	223	100	500	1	1	33000440	245	-2.69	0.74	12	0.05	-276.00	996.00	1293	20230217	-42.61	653	20231026	13.63	824	-9.95	20240110	722	2.77	20240201	1230	-39.67	20230222	653	13.63	20231026	0.65	N	250930	100	33 억		46461	N	N	0	N	00	N
57	20240221	090918	57	100.00	KOSDAQ		화학	N	N	N	N		N	739	-6	5	-0.81	5012918	6742	38.88	744	744	739	968	522	745	743.54	0.14	0	-512	752	748	743	739	734	746	737	33	223	100	500	1	1	33000440	244	-2.68	0.74	12	0.02	-276.00	996.00	1293	20230217	-42.85	653	20231026	13.17	824	-10.32	20240110	722	2.35	20240201	1230	-39.92	20230222	653	13.17	20231026	0.65	N	250930	100	33 억		46461	N	N	0	N	00	N
58	20240220	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	-2	5	-0.27	12884257	17339	55.90	747	747	738	971	523	747	743.08	0.14	0	711	755	750	745	740	735	752	742	33	224	100	500	1	1	33000440	246	-2.70	0.75	12	0.05	-276.00	996.00	1350	20230214	-44.81	653	20231026	14.09	824	-9.59	20240110	722	3.19	20240201	1230	-39.43	20230222	653	14.09	20231026	0.65	N	250930	100	33 억		45750	N	N	0	N	00	N
59	20240220	150913	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	-2	5	-0.27	6824641	9184	29.61	747	747	738	971	523	747	743.10	0.14	0	712	755	750	745	740	735	752	742	33	224	100	500	1	1	33000440	246	-2.70	0.75	12	0.03	-276.00	996.00	1350	20230214	-44.81	653	20231026	14.09	824	-9.59	20240110	722	3.19	20240201	1230	-39.43	20230222	653	14.09	20231026	0.65	N	250930	100	33 억		45750	N	N	0	N	00	N
60	20240220	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	-3	5	-0.40	6053875	8148	26.27	747	747	738	971	523	747	742.99	0.14	0	726	755	750	745	740	735	752	742	33	224	100	500	1	1	33000440	246	-2.70	0.75	12	0.02	-276.00	996.00	1350	20230214	-44.89	653	20231026	13.94	824	-9.71	20240110	722	3.05	20240201	1230	-39.51	20230222	653	13.94	20231026	0.65	N	250930	100	33 억		45750	N	N	0	N	00	N
61	20240220	130913	57	100.00	KOSDAQ		화학	N	N	N	N		N	746	-1	5	-0.13	5102735	6873	22.16	747	747	738	971	523	747	742.43	0.14	0	725	755	750	745	740	735	752	742	33	224	100	500	1	1	33000440	246	-2.70	0.75	12	0.02	-276.00	996.00	1350	20230214	-44.74	653	20231026	14.24	824	-9.47	20240110	722	3.32	20240201	1230	-39.35	20230222	653	14.24	20231026	0.65	N	250930	100	33 억		45750	N	N	0	N	00	N
62	20240220	120907	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	-2	5	-0.27	4577469	6168	19.88	747	747	738	971	523	747	742.13	0.14	0	725	755	750	745	740	735	752	742	33	224	100	500	1	1	33000440	246	-2.70	0.75	12	0.02	-276.00	996.00	1350	20230214	-44.81	653	20231026	14.09	824	-9.59	20240110	722	3.19	20240201	1230	-39.43	20230222	653	14.09	20231026	0.65	N	250930	100	33 억		45750	N	N	0	N	00	N
63	20240220	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	-2	5	-0.27	3389864	4567	14.72	747	747	738	971	523	747	742.25	0.14	0	675	755	750	745	740	735	752	742	33	224	100	500	1	1	33000440	246	-2.70	0.75	12	0.01	-276.00	996.00	1350	20230214	-44.81	653	20231026	14.09	824	-9.59	20240110	722	3.19	20240201	1230	-39.43	20230222	653	14.09	20231026	0.65	N	250930	100	33 억		45750	N	N	0	N	00	N
64	20240220	100901	57	100.00	KOSDAQ		화학	N	N	N	N		N	740	-7	5	-0.94	2857842	3850	12.41	747	747	738	971	523	747	742.30	0.14	0	673	755	750	745	740	735	752	742	33	224	100	500	1	1	33000440	244	-2.68	0.74	12	0.01	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	824	-10.19	20240110	722	2.49	20240201	1230	-39.84	20230222	653	13.32	20231026	0.65	N	250930	100	33 억		45750	N	N	0	N	00	N
65	20240220	090918	57	100.00	KOSDAQ		화학	N	N	N	N		N	746	-1	5	-0.13	2165945	2914	9.39	747	747	738	971	523	747	743.29	0.14	0	656	755	750	745	740	735	752	742	33	224	100	500	1	1	33000440	246	-2.70	0.75	12	0.01	-276.00	996.00	1350	20230214	-44.74	653	20231026	14.24	824	-9.47	20240110	722	3.32	20240201	1230	-39.35	20230222	653	14.24	20231026	0.65	N	250930	100	33 억		45750	N	N	0	N	00	N
66	20240219	160913	57	100.00	KOSDAQ		화학	N	N	N	N		N	747	0	3	0.00	21429503	28819	161.23	747	750	740	971	523	747	743.59	0.14	0	10	757	752	742	737	727	754	739	33	224	100	500	1	1	33000440	247	-2.71	0.75	12	0.09	-276.00	996.00	1350	20230214	-44.67	653	20231026	14.40	824	-9.34	20240110	722	3.46	20240201	1230	-39.27	20230222	653	14.40	20231026	0.65	N	250930	100	33 억		45740	N	N	0	N	00	N
67	20240219	150917	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	1	2	0.13	12477724	16732	93.61	747	750	741	971	523	747	745.74	0.14	0	22	757	752	742	737	727	754	739	33	224	100	500	1	1	33000440	247	-2.71	0.75	12	0.05	-276.00	996.00	1350	20230214	-44.59	653	20231026	14.55	824	-9.22	20240110	722	3.60	20240201	1230	-39.19	20230222	653	14.55	20231026	0.65	N	250930	100	33 억		45740	N	N	0	N	00	N
68	20240219	140916	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	1	2	0.13	12096748	16221	90.75	747	750	741	971	523	747	745.75	0.14	0	22	757	752	742	737	727	754	739	33	224	100	500	1	1	33000440	247	-2.71	0.75	12	0.05	-276.00	996.00	1350	20230214	-44.59	653	20231026	14.55	824	-9.22	20240110	722	3.60	20240201	1230	-39.19	20230222	653	14.55	20231026	0.65	N	250930	100	33 억		45740	N	N	0	N	00	N
69	20240219	130915	57	100.00	KOSDAQ		화학	N	N	N	N		N	750	3	2	0.40	11603902	15563	87.07	747	750	741	971	523	747	745.61	0.14	0	65	757	752	742	737	727	754	739	33	224	100	500	1	1	33000440	248	-2.72	0.75	12	0.05	-276.00	996.00	1350	20230214	-44.44	653	20231026	14.85	824	-8.98	20240110	722	3.88	20240201	1230	-39.02	20230222	653	14.85	20231026	0.65	N	250930	100	33 억		45740	N	N	0	N	00	N
70	20240219	120913	57	100.00	KOSDAQ		화학	N	N	N	N		N	747	0	3	0.00	10045050	13478	75.40	747	748	741	971	523	747	745.29	0.14	0	43	757	752	742	737	727	754	739	33	224	100	500	1	1	33000440	247	-2.71	0.75	12	0.04	-276.00	996.00	1350	20230214	-44.67	653	20231026	14.40	824	-9.34	20240110	722	3.46	20240201	1230	-39.27	20230222	653	14.40	20231026	0.65	N	250930	100	33 억		45740	N	N	0	N	00	N
71	20240219	110911	57	100.00	KOSDAQ		화학	N	N	N	N		N	748	1	2	0.13	7294960	9770	54.66	747	748	741	971	523	747	746.67	0.14	0	43	757	752	742	737	727	754	739	33	224	100	500	1	1	33000440	247	-2.71	0.75	12	0.03	-276.00	996.00	1350	20230214	-44.59	653	20231026	14.55	824	-9.22	20240110	722	3.60	20240201	1230	-39.19	20230222	653	14.55	20231026	0.65	N	250930	100	33 억		45740	N	N	0	N	00	N
72	20240219	100908	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	-2	5	-0.27	4920158	6590	36.87	747	747	741	971	523	747	746.61	0.14	0	43	757	752	742	737	727	754	739	33	224	100	500	1	1	33000440	246	-2.70	0.75	12	0.02	-276.00	996.00	1350	20230214	-44.81	653	20231026	14.09	824	-9.59	20240110	722	3.19	20240201	1230	-39.43	20230222	653	14.09	20231026	0.65	N	250930	100	33 억		45740	N	N	0	N	00	N
73	20240219	090908	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	-2	5	-0.27	3451675	4623	25.86	747	747	745	971	523	747	746.63	0.14	0	43	757	752	742	737	727	754	739	33	224	100	500	1	1	33000440	246	-2.70	0.75	12	0.01	-276.00	996.00	1350	20230214	-44.81	653	20231026	14.09	824	-9.59	20240110	722	3.19	20240201	1230	-39.43	20230222	653	14.09	20231026	0.65	N	250930	100	33 억		45740	N	N	0	N	00	N
74	20240216	160902	57	100.00	KOSDAQ		화학	N	N	N	N		N	747	5	2	0.67	13228667	17874	243.45	735	747	732	964	520	742	740.11	0.14	0	-220	747	744	742	739	737	746	741	33	222	100	500	1	1	33000440	247	-2.71	0.75	12	0.05	-276.00	996.00	1350	20230214	-44.67	653	20231026	14.40	824	-9.34	20240110	722	3.46	20240201	1293	-42.23	20230217	653	14.40	20231026	0.67	N	250930	100	33 억		45960	N	N	0	N	00	N
75	20240216	150908	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	0	3	0.00	13131570	17744	241.68	735	747	732	964	520	742	740.06	0.14	0	-210	747	744	742	739	737	746	741	33	222	100	500	1	1	33000440	245	-2.69	0.74	12	0.05	-276.00	996.00	1350	20230214	-45.04	653	20231026	13.63	824	-9.95	20240110	722	2.77	20240201	1293	-42.61	20230217	653	13.63	20231026	0.67	N	250930	100	33 억		45960	N	N	0	N	00	N
76	20240216	140912	57	100.00	KOSDAQ		화학	N	N	N	N		N	746	4	2	0.54	12988178	17551	239.05	735	747	732	964	520	742	740.02	0.14	0	-215	747	744	742	739	737	746	741	33	222	100	500	1	1	33000440	246	-2.70	0.75	12	0.05	-276.00	996.00	1350	20230214	-44.74	653	20231026	14.24	824	-9.47	20240110	722	3.32	20240201	1293	-42.30	20230217	653	14.24	20231026	0.67	N	250930	100	33 억		45960	N	N	0	N	00	N
77	20240216	130906	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	3	2	0.40	7851150	10613	144.55	735	747	732	964	520	742	739.77	0.14	0	-214	747	744	742	739	737	746	741	33	222	100	500	1	1	33000440	246	-2.70	0.75	12	0.03	-276.00	996.00	1350	20230214	-44.81	653	20231026	14.09	824	-9.59	20240110	722	3.19	20240201	1293	-42.38	20230217	653	14.09	20231026	0.67	N	250930	100	33 억		45960	N	N	0	N	00	N
78	20240216	120909	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	3	2	0.40	7749951	10477	142.70	735	747	732	964	520	742	739.71	0.14	0	-205	747	744	742	739	737	746	741	33	222	100	500	1	1	33000440	246	-2.70	0.75	12	0.03	-276.00	996.00	1350	20230214	-44.81	653	20231026	14.09	824	-9.59	20240110	722	3.19	20240201	1293	-42.38	20230217	653	14.09	20231026	0.67	N	250930	100	33 억		45960	N	N	0	N	00	N
79	20240216	110916	57	100.00	KOSDAQ		화학	N	N	N	N		N	739	-3	5	-0.40	6071544	8221	111.97	735	747	732	964	520	742	738.54	0.14	0	-164	747	744	742	739	737	746	741	33	222	100	500	1	1	33000440	244	-2.68	0.74	12	0.02	-276.00	996.00	1350	20230214	-45.26	653	20231026	13.17	824	-10.32	20240110	722	2.35	20240201	1293	-42.85	20230217	653	13.17	20231026	0.67	N	250930	100	33 억		45960	N	N	0	N	00	N
80	20240216	100909	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	2	2	0.27	3656410	4950	67.42	735	747	735	964	520	742	738.67	0.14	0	-115	747	744	742	739	737	746	741	33	222	100	500	1	1	33000440	246	-2.70	0.75	12	0.01	-276.00	996.00	1350	20230214	-44.89	653	20231026	13.94	824	-9.71	20240110	722	3.05	20240201	1293	-42.46	20230217	653	13.94	20231026	0.67	N	250930	100	33 억		45960	N	N	0	N	00	N
81	20240216	090902	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	0	3	0.00	101437	138	1.88	735	742	735	964	520	742	735.05	0.14	0	0	747	744	742	739	737	746	741	33	222	100	500	1	1	33000440	245	-2.69	0.74	12	0.00	-276.00	996.00	1350	20230214	-45.04	653	20231026	13.63	824	-9.95	20240110	722	2.77	20240201	1293	-42.61	20230217	653	13.63	20231026	0.67	N	250930	100	33 억		45960	N	N	0	N	00	N
82	20240215	160900	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	5	2	0.68	5447383	7342	31.98	740	745	740	958	516	737	741.95	0.14	0	40	746	741	739	734	732	740	733	33	221	100	500	1	1	33000440	245	-2.69	0.74	12	0.02	-276.00	996.00	1350	20230214	-45.04	653	20231026	13.63	824	-9.95	20240110	722	2.77	20240201	1293	-42.61	20230217	653	13.63	20231026	0.69	N	250930	100	33 억		45920	N	N	0	N	00	N
83	20240215	150906	57	100.00	KOSDAQ		화학	N	N	N	N		N	741	4	2	0.54	5348697	7209	31.40	740	745	740	958	516	737	741.95	0.14	0	40	746	741	739	734	732	740	733	33	221	100	500	1	1	33000440	245	-2.68	0.74	12	0.02	-276.00	996.00	1350	20230214	-45.11	653	20231026	13.48	824	-10.07	20240110	722	2.63	20240201	1293	-42.69	20230217	653	13.48	20231026	0.69	N	250930	100	33 억		45920	N	N	0	N	00	N
84	20240215	140900	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	5	2	0.68	5050456	6807	29.65	740	745	740	958	516	737	741.95	0.14	0	58	746	741	739	734	732	740	733	33	221	100	500	1	1	33000440	245	-2.69	0.74	12	0.02	-276.00	996.00	1350	20230214	-45.04	653	20231026	13.63	824	-9.95	20240110	722	2.77	20240201	1293	-42.61	20230217	653	13.63	20231026	0.69	N	250930	100	33 억		45920	N	N	0	N	00	N
85	20240215	130840	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	5	2	0.68	4865694	6558	28.56	740	745	740	958	516	737	741.95	0.14	0	58	746	741	739	734	732	740	733	33	221	100	500	1	1	33000440	245	-2.69	0.74	12	0.02	-276.00	996.00	1350	20230214	-45.04	653	20231026	13.63	824	-9.95	20240110	722	2.77	20240201	1293	-42.61	20230217	653	13.63	20231026	0.69	N	250930	100	33 억		45920	N	N	0	N	00	N
86	20240215	120901	57	100.00	KOSDAQ		화학	N	N	N	N		N	741	4	2	0.54	3310740	4468	19.46	740	745	740	958	516	737	740.99	0.14	0	58	746	741	739	734	732	740	733	33	221	100	500	1	1	33000440	245	-2.68	0.74	12	0.01	-276.00	996.00	1350	20230214	-45.11	653	20231026	13.48	824	-10.07	20240110	722	2.63	20240201	1293	-42.69	20230217	653	13.48	20231026	0.69	N	250930	100	33 억		45920	N	N	0	N	00	N
87	20240215	110855	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	7	2	0.95	1204191	1627	7.09	740	745	740	958	516	737	740.13	0.14	0	58	746	741	739	734	732	740	733	33	221	100	500	1	1	33000440	246	-2.70	0.75	12	0.00	-276.00	996.00	1350	20230214	-44.89	653	20231026	13.94	824	-9.71	20240110	722	3.05	20240201	1293	-42.46	20230217	653	13.94	20231026	0.69	N	250930	100	33 억		45920	N	N	0	N	00	N
88	20240215	100854	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	8	2	1.09	1202702	1625	7.08	740	745	740	958	516	737	740.12	0.14	0	58	746	741	739	734	732	740	733	33	221	100	500	1	1	33000440	246	-2.70	0.75	12	0.00	-276.00	996.00	1350	20230214	-44.81	653	20231026	14.09	824	-9.59	20240110	722	3.19	20240201	1293	-42.38	20230217	653	14.09	20231026	0.69	N	250930	100	33 억		45920	N	N	0	N	00	N
89	20240215	090857	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	7	2	0.95	801500	1083	4.72	740	744	740	958	516	737	740.07	0.14	0	58	746	741	739	734	732	740	733	33	221	100	500	1	1	33000440	246	-2.70	0.75	12	0.00	-276.00	996.00	1350	20230214	-44.89	653	20231026	13.94	824	-9.71	20240110	722	3.05	20240201	1293	-42.46	20230217	653	13.94	20231026	0.69	N	250930	100	33 억		45920	N	N	0	N	00	N
90	20240214	160851	57	100.00	KOSDAQ		화학	N	N	N	N		N	737	-8	5	-1.07	17003141	22961	113.27	740	744	737	968	522	745	740.52	0.14	0	361	770	757	744	731	718	751	725	33	223	100	500	1	1	33000440	243	-2.67	0.74	12	0.07	-276.00	996.00	1350	20230214	-45.41	653	20231026	12.86	824	-10.56	20240110	722	2.08	20240201	1350	-45.41	20230214	653	12.86	20231026	0.70	N	250930	100	33 억		45559	N	N	0	N	00	N
91	20240214	150852	57	100.00	KOSDAQ		화학	N	N	N	N		N	743	-2	5	-0.27	16837243	22737	112.17	740	744	737	968	522	745	740.52	0.14	0	379	770	757	744	731	718	751	725	33	223	100	500	1	1	33000440	245	-2.69	0.75	12	0.07	-276.00	996.00	1350	20230214	-44.96	653	20231026	13.78	824	-9.83	20240110	722	2.91	20240201	1350	-44.96	20230214	653	13.78	20231026	0.70	N	250930	100	33 억		45559	N	N	0	N	00	N
92	20240214	140848	57	100.00	KOSDAQ		화학	N	N	N	N		N	741	-4	5	-0.54	14135226	19074	94.10	740	744	737	968	522	745	741.07	0.14	0	16	770	757	744	731	718	751	725	33	223	100	500	1	1	33000440	245	-2.68	0.74	12	0.06	-276.00	996.00	1350	20230214	-45.11	653	20231026	13.48	824	-10.07	20240110	722	2.63	20240201	1350	-45.11	20230214	653	13.48	20231026	0.70	N	250930	100	33 억		45559	N	N	0	N	00	N
93	20240214	130852	57	100.00	KOSDAQ		화학	N	N	N	N		N	743	-2	5	-0.27	8817829	11872	58.57	740	744	738	968	522	745	742.74	0.14	0	16	770	757	744	731	718	751	725	33	223	100	500	1	1	33000440	245	-2.69	0.75	12	0.04	-276.00	996.00	1350	20230214	-44.96	653	20231026	13.78	824	-9.83	20240110	722	2.91	20240201	1350	-44.96	20230214	653	13.78	20231026	0.70	N	250930	100	33 억		45559	N	N	0	N	00	N
94	20240214	120845	57	100.00	KOSDAQ		화학	N	N	N	N		N	744	-1	5	-0.13	7161700	9646	47.59	740	744	738	968	522	745	742.45	0.14	0	16	770	757	744	731	718	751	725	33	223	100	500	1	1	33000440	246	-2.70	0.75	12	0.03	-276.00	996.00	1350	20230214	-44.89	653	20231026	13.94	824	-9.71	20240110	722	3.05	20240201	1350	-44.89	20230214	653	13.94	20231026	0.70	N	250930	100	33 억		45559	N	N	0	N	00	N
95	20240214	110850	57	100.00	KOSDAQ		화학	N	N	N	N		N	740	-5	5	-0.67	3693826	4983	24.58	740	744	738	968	522	745	741.29	0.14	0	16	770	757	744	731	718	751	725	33	223	100	500	1	1	33000440	244	-2.68	0.74	12	0.02	-276.00	996.00	1350	20230214	-45.19	653	20231026	13.32	824	-10.19	20240110	722	2.49	20240201	1350	-45.19	20230214	653	13.32	20231026	0.70	N	250930	100	33 억		45559	N	N	0	N	00	N
96	20240214	090841	57	100.00	KOSDAQ		화학	N	N	N	N		N	739	-6	5	-0.81	1592150	2152	10.62	740	741	739	968	522	745	739.85	0.14	0	0	770	757	744	731	718	751	725	33	223	100	500	1	1	33000440	244	-2.68	0.74	12	0.01	-276.00	996.00	1350	20230214	-45.26	653	20231026	13.17	824	-10.32	20240110	722	2.35	20240201	1350	-45.26	20230214	653	13.17	20231026	0.70	N	250930	100	33 억		45559	N	N	0	N	00	N
97	20240213	160840	57	100.00	KOSDAQ		화학	N	N	N	N		N	745	-1	5	-0.13	15106528	20270	129.49	746	757	731	969	523	746	745.27	0.14	0	-849	776	761	747	732	718	768	739	33	223	100	500	1	1	33000440	246	-2.70	0.75	12	0.06	-276.00	996.00	1350	20230214	-44.81	653	20231026	14.09	824	-9.59	20240110	722	3.19	20240201	1350	-44.81	20230214	653	14.09	20231026	0.73	N	250930	100	33 억		45855	N	N	0	N	00	N
98	20240213	150837	57	100.00	KOSDAQ		화학	N	N	N	N		N	750	4	2	0.54	14235318	19101	122.02	746	757	731	969	523	746	745.27	0.14	0	-742	776	761	747	732	718	768	739	33	223	100	500	1	1	33000440	248	-2.72	0.75	12	0.06	-276.00	996.00	1350	20230214	-44.44	653	20231026	14.85	824	-8.98	20240110	722	3.88	20240201	1350	-44.44	20230214	653	14.85	20231026	0.73	N	250930	100	33 억		45855	N	N	0	N	00	N
99	20240213	140847	57	100.00	KOSDAQ		화학	N	N	N	N		N	755	9	2	1.21	10816185	14537	92.86	746	757	731	969	523	746	744.05	0.14	0	-752	776	761	747	732	718	768	739	33	223	100	500	1	1	33000440	249	-2.74	0.76	12	0.04	-276.00	996.00	1350	20230214	-44.07	653	20231026	15.62	824	-8.37	20240110	722	4.57	20240201	1350	-44.07	20230214	653	15.62	20231026	0.73	N	250930	100	33 억		45855	N	N	0	N	00	N
100	20240213	130835	57	100.00	KOSDAQ		화학	N	N	N	N		N	755	9	2	1.21	10668755	14341	91.61	746	757	731	969	523	746	743.93	0.14	0	-752	776	761	747	732	718	768	739	33	223	100	500	1	1	33000440	249	-2.74	0.76	12	0.04	-276.00	996.00	1350	20230214	-44.07	653	20231026	15.62	824	-8.37	20240110	722	4.57	20240201	1350	-44.07	20230214	653	15.62	20231026	0.73	N	250930	100	33 억		45855	N	N	0	N	00	N
101	20240213	120846	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	-4	5	-0.54	9587354	12898	82.39	746	754	731	969	523	746	743.32	0.14	0	-699	776	761	747	732	718	768	739	33	223	100	500	1	1	33000440	245	-2.69	0.74	12	0.04	-276.00	996.00	1350	20230214	-45.04	653	20231026	13.63	824	-9.95	20240110	722	2.77	20240201	1350	-45.04	20230214	653	13.63	20231026	0.73	N	250930	100	33 억		45855	N	N	0	N	00	N
102	20240213	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	-4	5	-0.54	5842925	7851	50.15	746	754	731	969	523	746	744.23	0.14	0	-699	776	761	747	732	718	768	739	33	223	100	500	1	1	33000440	245	-2.69	0.74	12	0.02	-276.00	996.00	1350	20230214	-45.04	653	20231026	13.63	824	-9.95	20240110	722	2.77	20240201	1350	-45.04	20230214	653	13.63	20231026	0.73	N	250930	100	33 억		45855	N	N	0	N	00	N
103	20240213	100721	57	100.00	KOSDAQ		화학	N	N	N	N		N	742	-4	5	-0.54	5751663	7728	49.37	746	754	731	969	523	746	744.26	0.14	0	-700	776	761	747	732	718	768	739	33	223	100	500	1	1	33000440	245	-2.69	0.74	12	0.02	-276.00	996.00	1350	20230214	-45.04	653	20231026	13.63	824	-9.95	20240110	722	2.77	20240201	1350	-45.04	20230214	653	13.63	20231026	0.73	N	250930	100	33 억		45855	N	N	0	N	00	N