KissMeData/027050/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	160349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	-35	5	-1.32	429747855	163255	140.81	2645	2695	2610	3445	1855	2650	2632.30	1.92	0	-18019	2703	2676	2633	2606	2563	2690	2620	200	795	500	1690	5	1	40000000	1046	68.82	1.03	12	0.41	38.00	2529.00	5320	20230828	-50.85	2255	20230726	15.96	3025	-13.55	20240111	2590	0.97	20240227	5320	-50.85	20230828	2255	15.96	20230726	6.64	N	027050	500	200 억		769694	N	N	209	N	00	N
3	20240229	150350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2625	-25	5	-0.94	401820905	152569	131.59	2645	2695	2610	3445	1855	2650	2633.63	1.92	0	-14408	2703	2676	2633	2606	2563	2690	2620	200	795	500	1690	5	1	40000000	1050	69.08	1.04	12	0.38	38.00	2529.00	5320	20230828	-50.66	2255	20230726	16.41	3025	-13.22	20240111	2590	1.35	20240227	5320	-50.66	20230828	2255	16.41	20230726	6.64	N	027050	500	200 억		769694	N	N	71	N	00	N
4	20240229	140351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2625	-25	5	-0.94	349937505	132782	114.52	2645	2695	2610	3445	1855	2650	2635.35	1.92	0	-9288	2703	2676	2633	2606	2563	2690	2620	200	795	500	1690	5	1	40000000	1050	69.08	1.04	12	0.33	38.00	2529.00	5320	20230828	-50.66	2255	20230726	16.41	3025	-13.22	20240111	2590	1.35	20240227	5320	-50.66	20230828	2255	16.41	20230726	6.64	N	027050	500	200 억		769694	N	N	71	N	00	N
5	20240229	130351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	-15	5	-0.57	281229745	106615	91.95	2645	2695	2610	3445	1855	2650	2637.73	1.92	0	-8871	2703	2676	2633	2606	2563	2690	2620	200	795	500	1690	5	1	40000000	1054	69.34	1.04	12	0.27	38.00	2529.00	5320	20230828	-50.47	2255	20230726	16.85	3025	-12.89	20240111	2590	1.74	20240227	5320	-50.47	20230828	2255	16.85	20230726	6.64	N	027050	500	200 억		769694	N	N	71	N	00	N
6	20240229	120352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2650	0	3	0.00	220387620	83569	72.08	2645	2695	2610	3445	1855	2650	2637.09	1.92	0	-1733	2703	2676	2633	2606	2563	2690	2620	200	795	500	1690	5	1	40000000	1060	69.74	1.05	12	0.21	38.00	2529.00	5320	20230828	-50.19	2255	20230726	17.52	3025	-12.40	20240111	2590	2.32	20240227	5320	-50.19	20230828	2255	17.52	20230726	6.64	N	027050	500	200 억		769694	N	N	71	N	00	N
7	20240229	110352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	-10	5	-0.38	150407305	57195	49.33	2645	2650	2610	3445	1855	2650	2629.49	1.92	0	-6326	2703	2676	2633	2606	2563	2690	2620	200	795	500	1690	5	1	40000000	1056	69.47	1.04	12	0.14	38.00	2529.00	5320	20230828	-50.38	2255	20230726	17.07	3025	-12.73	20240111	2590	1.93	20240227	5320	-50.38	20230828	2255	17.07	20230726	6.64	N	027050	500	200 억		769694	N	N	71	N	00	N
8	20240229	100352	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2635	-15	5	-0.57	110918700	42201	36.40	2645	2650	2610	3445	1855	2650	2627.99	1.92	0	1307	2703	2676	2633	2606	2563	2690	2620	200	795	500	1690	5	1	40000000	1054	69.34	1.04	12	0.11	38.00	2529.00	5320	20230828	-50.47	2255	20230726	16.85	3025	-12.89	20240111	2590	1.74	20240227	5320	-50.47	20230828	2255	16.85	20230726	6.64	N	027050	500	200 억		769694	N	N	71	N	00	N
9	20240229	090350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	-10	5	-0.38	20838610	7891	6.81	2645	2650	2625	3445	1855	2650	2639.95	1.92	0	-4365	2703	2676	2633	2606	2563	2690	2620	200	795	500	1690	5	1	40000000	1056	69.47	1.04	12	0.02	38.00	2529.00	5320	20230828	-50.38	2255	20230726	17.07	3025	-12.73	20240111	2590	1.93	20240227	5320	-50.38	20230828	2255	17.07	20230726	6.64	N	027050	500	200 억		769694	N	N	71	N	00	N
10	20240228	160330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2650	35	2	1.34	291478690	111140	39.44	2590	2660	2590	3395	1835	2615	2622.62	1.99	0	-25195	2718	2666	2628	2576	2538	2647	2557	200	780	500	1670	5	1	40000000	1060	69.74	1.05	12	0.28	38.00	2529.00	5320	20230828	-50.19	2255	20230726	17.52	3025	-12.40	20240111	2590	2.32	20240228	5320	-50.19	20230828	2255	17.52	20230726	6.69	N	027050	500	200 억		794889	N	N	71	N	00	N
11	20240228	150332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	5	2	0.19	253787930	96844	34.37	2590	2660	2590	3395	1835	2615	2620.58	1.99	0	-22831	2718	2666	2628	2576	2538	2647	2557	200	780	500	1670	5	1	40000000	1048	68.95	1.04	12	0.24	38.00	2529.00	5320	20230828	-50.75	2255	20230726	16.19	3025	-13.39	20240111	2590	1.16	20240228	5320	-50.75	20230828	2255	16.19	20230726	6.69	N	027050	500	200 억		794889	N	N	0	N	00	N
12	20240228	140351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2605	-10	5	-0.38	192487435	73398	26.05	2590	2660	2590	3395	1835	2615	2622.52	1.99	0	-7760	2718	2666	2628	2576	2538	2647	2557	200	780	500	1670	5	1	40000000	1042	68.55	1.03	12	0.18	38.00	2529.00	5320	20230828	-51.03	2255	20230726	15.52	3025	-13.88	20240111	2590	0.58	20240228	5320	-51.03	20230828	2255	15.52	20230726	6.69	N	027050	500	200 억		794889	N	N	0	N	00	N
13	20240228	130351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	0	3	0.00	183631740	70001	24.84	2590	2660	2590	3395	1835	2615	2623.27	1.99	0	-6950	2718	2666	2628	2576	2538	2647	2557	200	780	500	1670	5	1	40000000	1046	68.82	1.03	12	0.18	38.00	2529.00	5320	20230828	-50.85	2255	20230726	15.96	3025	-13.55	20240111	2590	0.97	20240228	5320	-50.85	20230828	2255	15.96	20230726	6.69	N	027050	500	200 억		794889	N	N	0	N	00	N
14	20240228	120353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2625	10	2	0.38	152041045	57933	20.56	2590	2660	2590	3395	1835	2615	2624.43	1.99	0	-2931	2718	2666	2628	2576	2538	2647	2557	200	780	500	1670	5	1	40000000	1050	69.08	1.04	12	0.14	38.00	2529.00	5320	20230828	-50.66	2255	20230726	16.41	3025	-13.22	20240111	2590	1.35	20240228	5320	-50.66	20230828	2255	16.41	20230726	6.69	N	027050	500	200 억		794889	N	N	0	N	00	N
15	20240228	110336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2640	25	2	0.96	74862630	28630	10.16	2590	2640	2590	3395	1835	2615	2614.83	1.99	0	1096	2718	2666	2628	2576	2538	2647	2557	200	780	500	1670	5	1	40000000	1056	69.47	1.04	12	0.07	38.00	2529.00	5320	20230828	-50.38	2255	20230726	17.07	3025	-12.73	20240111	2590	1.93	20240228	5320	-50.38	20230828	2255	17.07	20230726	6.69	N	027050	500	200 억		794889	N	N	0	N	00	N
16	20240228	100349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2630	15	2	0.57	56036795	21461	7.62	2590	2640	2590	3395	1835	2615	2611.10	1.99	0	1565	2718	2666	2628	2576	2538	2647	2557	200	780	500	1670	5	1	40000000	1052	69.21	1.04	12	0.05	38.00	2529.00	5320	20230828	-50.56	2255	20230726	16.63	3025	-13.06	20240111	2590	1.54	20240228	5320	-50.56	20230828	2255	16.63	20230726	6.69	N	027050	500	200 억		794889	N	N	0	N	00	N
17	20240228	090351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	5	2	0.19	28647240	11028	3.91	2590	2620	2590	3395	1835	2615	2597.68	1.99	0	2937	2718	2666	2628	2576	2538	2647	2557	200	780	500	1670	5	1	40000000	1048	68.95	1.04	12	0.03	38.00	2529.00	5320	20230828	-50.75	2255	20230726	16.19	3025	-13.39	20240111	2590	1.16	20240228	5320	-50.75	20230828	2255	16.19	20230726	6.69	N	027050	500	200 억		794889	N	N	0	N	00	N
18	20240227	160351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	-65	5	-2.43	737543775	281731	219.42	2655	2680	2590	3480	1880	2680	2617.90	2.03	0	-26812	2756	2717	2691	2652	2626	2737	2672	200	800	500	1710	5	1	40000000	1046	68.82	1.03	12	0.70	38.00	2529.00	5320	20230828	-50.85	2255	20230726	15.96	3025	-13.55	20240111	2590	0.97	20240227	5320	-50.85	20230828	2255	15.96	20230726	6.77	N	027050	500	200 억		812217	N	N	0	N	00	N
19	20240227	150351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2605	-75	5	-2.80	652004975	248813	193.79	2655	2680	2590	3480	1880	2680	2620.46	2.03	0	-26007	2756	2717	2691	2652	2626	2737	2672	200	800	500	1710	5	1	40000000	1042	68.55	1.03	12	0.62	38.00	2529.00	5320	20230828	-51.03	2255	20230726	15.52	3025	-13.88	20240111	2590	0.58	20240227	5320	-51.03	20230828	2255	15.52	20230726	6.77	N	027050	500	200 억		812217	N	N	0	N	00	N
20	20240227	140351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	-65	5	-2.43	554599655	211309	164.58	2655	2680	2595	3480	1880	2680	2624.59	2.03	0	-31645	2756	2717	2691	2652	2626	2737	2672	200	800	500	1710	5	1	40000000	1046	68.82	1.03	12	0.53	38.00	2529.00	5320	20230828	-50.85	2255	20230726	15.96	3025	-13.55	20240111	2595	0.77	20240227	5320	-50.85	20230828	2255	15.96	20230726	6.77	N	027050	500	200 억		812217	N	N	0	N	00	N
21	20240227	130327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2620	-60	5	-2.24	483979070	184209	143.47	2655	2680	2595	3480	1880	2680	2627.34	2.03	0	-24735	2756	2717	2691	2652	2626	2737	2672	200	800	500	1710	5	1	40000000	1048	68.95	1.04	12	0.46	38.00	2529.00	5320	20230828	-50.75	2255	20230726	16.19	3025	-13.39	20240111	2595	0.96	20240227	5320	-50.75	20230828	2255	16.19	20230726	6.77	N	027050	500	200 억		812217	N	N	0	N	00	N
22	20240227	120353	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2600	-80	5	-2.99	470906350	179205	139.57	2655	2680	2595	3480	1880	2680	2627.75	2.03	0	-24278	2756	2717	2691	2652	2626	2737	2672	200	800	500	1710	5	1	40000000	1040	68.42	1.03	12	0.45	38.00	2529.00	5320	20230828	-51.13	2255	20230726	15.30	3025	-14.05	20240111	2595	0.19	20240227	5320	-51.13	20230828	2255	15.30	20230726	6.77	N	027050	500	200 억		812217	N	N	0	N	00	N
23	20240227	110351	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2615	-65	5	-2.43	335524525	127233	99.09	2655	2680	2610	3480	1880	2680	2637.09	2.03	0	-35072	2756	2717	2691	2652	2626	2737	2672	200	800	500	1710	5	1	40000000	1046	68.82	1.03	12	0.32	38.00	2529.00	5320	20230828	-50.85	2255	20230726	15.96	3025	-13.55	20240111	2610	0.19	20240227	5320	-50.85	20230828	2255	15.96	20230726	6.77	N	027050	500	200 억		812217	N	N	0	N	00	N
24	20240227	100350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2645	-35	5	-1.31	224483260	84927	66.14	2655	2680	2630	3480	1880	2680	2643.25	2.03	0	-21074	2756	2717	2691	2652	2626	2737	2672	200	800	500	1710	5	1	40000000	1058	69.61	1.05	12	0.21	38.00	2529.00	5320	20230828	-50.28	2255	20230726	17.29	3025	-12.56	20240111	2630	0.57	20240227	5320	-50.28	20230828	2255	17.29	20230726	6.77	N	027050	500	200 억		812217	N	N	0	N	00	N
25	20240227	090350	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2670	-10	5	-0.37	36530215	13736	10.70	2655	2680	2655	3480	1880	2680	2659.45	2.03	0	3117	2756	2717	2691	2652	2626	2737	2672	200	800	500	1710	5	1	40000000	1068	70.26	1.06	12	0.03	38.00	2529.00	5320	20230828	-49.81	2255	20230726	18.40	3025	-11.74	20240111	2655	0.56	20240227	5320	-49.81	20230828	2255	18.40	20230726	6.77	N	027050	500	200 억		812217	N	N	0	N	00	N
26	20240226	160349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2680	5	2	0.19	336665590	124637	51.75	2670	2730	2665	3475	1875	2675	2701.17	2.00	0	10671	2765	2720	2690	2645	2615	2705	2630	200	800	500	1710	5	1	40000000	1072	70.53	1.06	12	0.31	38.00	2529.00	5320	20230828	-49.62	2255	20230726	18.85	3025	-11.40	20240111	2660	0.75	20240223	5320	-49.62	20230828	2255	18.85	20230726	6.75	N	027050	500	200 억		801544	N	N	1	N	00	N
27	20240226	150349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2680	5	2	0.19	314379885	116312	48.29	2670	2730	2665	3475	1875	2675	2702.90	2.00	0	10933	2765	2720	2690	2645	2615	2705	2630	200	800	500	1710	5	1	40000000	1072	70.53	1.06	12	0.29	38.00	2529.00	5320	20230828	-49.62	2255	20230726	18.85	3025	-11.40	20240111	2660	0.75	20240223	5320	-49.62	20230828	2255	18.85	20230726	6.75	N	027050	500	200 억		801544	N	N	1	N	00	N
28	20240226	140349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2675	0	3	0.00	291096685	107626	44.68	2670	2730	2665	3475	1875	2675	2704.71	2.00	0	13172	2765	2720	2690	2645	2615	2705	2630	200	800	500	1710	5	1	40000000	1070	70.39	1.06	12	0.27	38.00	2529.00	5320	20230828	-49.72	2255	20230726	18.63	3025	-11.57	20240111	2660	0.56	20240223	5320	-49.72	20230828	2255	18.63	20230726	6.75	N	027050	500	200 억		801544	N	N	1	N	00	N
29	20240226	130349	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2695	20	2	0.75	269130765	99436	41.28	2670	2730	2665	3475	1875	2675	2706.57	2.00	0	13435	2765	2720	2690	2645	2615	2705	2630	200	800	500	1710	5	1	40000000	1078	70.92	1.07	12	0.25	38.00	2529.00	5320	20230828	-49.34	2255	20230726	19.51	3025	-10.91	20240111	2660	1.32	20240223	5320	-49.34	20230828	2255	19.51	20230726	6.75	N	027050	500	200 억		801544	N	N	1	N	00	N
30	20240226	120347	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2700	25	2	0.93	248751785	91856	38.14	2670	2730	2665	3475	1875	2675	2708.06	2.00	0	14620	2765	2720	2690	2645	2615	2705	2630	200	800	500	1710	5	1	40000000	1080	71.05	1.07	12	0.23	38.00	2529.00	5320	20230828	-49.25	2255	20230726	19.73	3025	-10.74	20240111	2660	1.50	20240223	5320	-49.25	20230828	2255	19.73	20230726	6.75	N	027050	500	200 억		801544	N	N	1	N	00	N
31	20240226	110345	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2705	30	2	1.12	238265040	87963	36.52	2670	2730	2665	3475	1875	2675	2708.70	2.00	0	16721	2765	2720	2690	2645	2615	2705	2630	200	800	500	1710	5	1	40000000	1082	71.18	1.07	12	0.22	38.00	2529.00	5320	20230828	-49.15	2255	20230726	19.96	3025	-10.58	20240111	2660	1.69	20240223	5320	-49.15	20230828	2255	19.96	20230726	6.75	N	027050	500	200 억		801544	N	N	1	N	00	N
32	20240226	100343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2710	35	2	1.31	207813940	76654	31.83	2670	2730	2665	3475	1875	2675	2711.06	2.00	0	16906	2765	2720	2690	2645	2615	2705	2630	200	800	500	1710	5	1	40000000	1084	71.32	1.07	12	0.19	38.00	2529.00	5320	20230828	-49.06	2255	20230726	20.18	3025	-10.41	20240111	2660	1.88	20240223	5320	-49.06	20230828	2255	20.18	20230726	6.75	N	027050	500	200 억		801544	N	N	1	N	00	N
33	20240226	090342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2730	55	2	2.06	33668075	12398	5.15	2670	2730	2665	3475	1875	2675	2715.61	2.00	0	-2160	2765	2720	2690	2645	2615	2705	2630	200	800	500	1710	5	1	40000000	1092	71.84	1.08	12	0.03	38.00	2529.00	5320	20230828	-48.68	2255	20230726	21.06	3025	-9.75	20240111	2660	2.63	20240223	5320	-48.68	20230828	2255	21.06	20230726	6.75	N	027050	500	200 억		801544	N	N	1	N	00	N
34	20240223	160346	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2675	-45	5	-1.65	643880430	240139	161.91	2725	2735	2660	3535	1905	2720	2681.29	2.16	0	-61339	2793	2756	2738	2701	2683	2747	2692	200	815	500	1740	5	1	40000000	1070	70.39	1.06	12	0.60	38.00	2529.00	5320	20230828	-49.72	2255	20230726	18.63	3025	-11.57	20240111	2660	0.56	20240223	5320	-49.72	20230828	2255	18.63	20230726	6.73	N	027050	500	200 억		865152	N	N	1	N	00	N
35	20240223	150343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2675	-45	5	-1.65	619379930	230975	155.73	2725	2735	2660	3535	1905	2720	2681.58	2.16	0	-61158	2793	2756	2738	2701	2683	2747	2692	200	815	500	1740	5	1	40000000	1070	70.39	1.06	12	0.58	38.00	2529.00	5320	20230828	-49.72	2255	20230726	18.63	3025	-11.57	20240111	2660	0.56	20240223	5320	-49.72	20230828	2255	18.63	20230726	6.73	N	027050	500	200 억		865152	N	N	758	N	00	N
36	20240223	140343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2680	-40	5	-1.47	575490850	214567	144.67	2725	2735	2660	3535	1905	2720	2682.09	2.16	0	-52710	2793	2756	2738	2701	2683	2747	2692	200	815	500	1740	5	1	40000000	1072	70.53	1.06	12	0.54	38.00	2529.00	5320	20230828	-49.62	2255	20230726	18.85	3025	-11.40	20240111	2660	0.75	20240223	5320	-49.62	20230828	2255	18.85	20230726	6.73	N	027050	500	200 억		865152	N	N	758	N	00	N
37	20240223	130342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2670	-50	5	-1.84	544763925	203104	136.94	2725	2735	2660	3535	1905	2720	2682.18	2.16	0	-50834	2793	2756	2738	2701	2683	2747	2692	200	815	500	1740	5	1	40000000	1068	70.26	1.06	12	0.51	38.00	2529.00	5320	20230828	-49.81	2255	20230726	18.40	3025	-11.74	20240111	2660	0.38	20240223	5320	-49.81	20230828	2255	18.40	20230726	6.73	N	027050	500	200 억		865152	N	N	758	N	00	N
38	20240223	120343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2685	-35	5	-1.29	374333215	139280	93.91	2725	2735	2670	3535	1905	2720	2687.62	2.16	0	-39267	2793	2756	2738	2701	2683	2747	2692	200	815	500	1740	5	1	40000000	1074	70.66	1.06	12	0.35	38.00	2529.00	5320	20230828	-49.53	2255	20230726	19.07	3025	-11.24	20240111	2670	0.56	20240223	5320	-49.53	20230828	2255	19.07	20230726	6.73	N	027050	500	200 억		865152	N	N	758	N	00	N
39	20240223	110341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2690	-30	5	-1.10	325677565	121154	81.69	2725	2735	2670	3535	1905	2720	2688.12	2.16	0	-37899	2793	2756	2738	2701	2683	2747	2692	200	815	500	1740	5	1	40000000	1076	70.79	1.06	12	0.30	38.00	2529.00	5320	20230828	-49.44	2255	20230726	19.29	3025	-11.07	20240111	2670	0.75	20240223	5320	-49.44	20230828	2255	19.29	20230726	6.73	N	027050	500	200 억		865152	N	N	758	N	00	N
40	20240223	100341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2685	-35	5	-1.29	288550270	107328	72.36	2725	2735	2670	3535	1905	2720	2688.48	2.16	0	-34460	2793	2756	2738	2701	2683	2747	2692	200	815	500	1740	5	1	40000000	1074	70.66	1.06	12	0.27	38.00	2529.00	5320	20230828	-49.53	2255	20230726	19.07	3025	-11.24	20240111	2670	0.56	20240223	5320	-49.53	20230828	2255	19.07	20230726	6.73	N	027050	500	200 억		865152	N	N	758	N	00	N
41	20240223	090341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2715	-5	5	-0.18	21434795	7888	5.32	2725	2735	2710	3535	1905	2720	2717.38	2.16	0	-3847	2793	2756	2738	2701	2683	2747	2692	200	815	500	1740	5	1	40000000	1086	71.45	1.07	12	0.02	38.00	2529.00	5320	20230828	-48.97	2255	20230726	20.40	3025	-10.25	20240111	2680	1.31	20240131	5320	-48.97	20230828	2255	20.40	20230726	6.73	N	027050	500	200 억		865152	N	N	758	N	00	N
42	20240222	160335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2720	-35	5	-1.27	380227915	138876	104.42	2760	2775	2720	3580	1930	2755	2737.94	2.30	0	-52395	2815	2785	2770	2740	2725	2777	2732	200	825	500	1760	5	1	40000000	1088	71.58	1.08	12	0.35	38.00	2529.00	5320	20230828	-48.87	2255	20230726	20.62	3025	-10.08	20240111	2680	1.49	20240131	5320	-48.87	20230828	2255	20.62	20230726	6.74	N	027050	500	200 억		918014	N	N	758	N	00	N
43	20240222	150343	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2730	-25	5	-0.91	325119875	118634	89.20	2760	2775	2720	3580	1930	2755	2740.49	2.30	0	-49907	2815	2785	2770	2740	2725	2777	2732	200	825	500	1760	5	1	40000000	1092	71.84	1.08	12	0.30	38.00	2529.00	5320	20230828	-48.68	2255	20230726	21.06	3025	-9.75	20240111	2680	1.87	20240131	5320	-48.68	20230828	2255	21.06	20230726	6.74	N	027050	500	200 억		918014	N	N	14	N	00	N
44	20240222	140342	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2740	-15	5	-0.54	254954485	92901	69.85	2760	2775	2725	3580	1930	2755	2744.33	2.30	0	-32543	2815	2785	2770	2740	2725	2777	2732	200	825	500	1760	5	1	40000000	1096	72.11	1.08	12	0.23	38.00	2529.00	5320	20230828	-48.50	2255	20230726	21.51	3025	-9.42	20240111	2680	2.24	20240131	5320	-48.50	20230828	2255	21.51	20230726	6.74	N	027050	500	200 억		918014	N	N	14	N	00	N
45	20240222	130334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2730	-25	5	-0.91	230802665	84071	63.21	2760	2775	2730	3580	1930	2755	2745.29	2.30	0	-31111	2815	2785	2770	2740	2725	2777	2732	200	825	500	1760	5	1	40000000	1092	71.84	1.08	12	0.21	38.00	2529.00	5320	20230828	-48.68	2255	20230726	21.06	3025	-9.75	20240111	2680	1.87	20240131	5320	-48.68	20230828	2255	21.06	20230726	6.74	N	027050	500	200 억		918014	N	N	14	N	00	N
46	20240222	120341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2755	0	3	0.00	141487305	51424	38.67	2760	2775	2740	3580	1930	2755	2751.36	2.30	0	-25252	2815	2785	2770	2740	2725	2777	2732	200	825	500	1760	5	1	40000000	1102	72.50	1.09	12	0.13	38.00	2529.00	5320	20230828	-48.21	2255	20230726	22.17	3025	-8.93	20240111	2680	2.80	20240131	5320	-48.21	20230828	2255	22.17	20230726	6.74	N	027050	500	200 억		918014	N	N	14	N	00	N
47	20240222	110338	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2760	5	2	0.18	119041810	43271	32.54	2760	2775	2740	3580	1930	2755	2751.05	2.30	0	-19460	2815	2785	2770	2740	2725	2777	2732	200	825	500	1760	5	1	40000000	1104	72.63	1.09	12	0.11	38.00	2529.00	5320	20230828	-48.12	2255	20230726	22.39	3025	-8.76	20240111	2680	2.99	20240131	5320	-48.12	20230828	2255	22.39	20230726	6.74	N	027050	500	200 억		918014	N	N	14	N	00	N
48	20240222	100337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2755	0	3	0.00	92310445	33559	25.23	2760	2775	2740	3580	1930	2755	2750.65	2.30	0	-15252	2815	2785	2770	2740	2725	2777	2732	200	825	500	1760	5	1	40000000	1102	72.50	1.09	12	0.08	38.00	2529.00	5320	20230828	-48.21	2255	20230726	22.17	3025	-8.93	20240111	2680	2.80	20240131	5320	-48.21	20230828	2255	22.17	20230726	6.74	N	027050	500	200 억		918014	N	N	14	N	00	N
49	20240222	090341	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2765	10	2	0.36	49520510	17987	13.52	2760	2775	2740	3580	1930	2755	2753.09	2.30	0	-8339	2815	2785	2770	2740	2725	2777	2732	200	825	500	1760	5	1	40000000	1106	72.76	1.09	12	0.04	38.00	2529.00	5320	20230828	-48.03	2255	20230726	22.62	3025	-8.60	20240111	2680	3.17	20240131	5320	-48.03	20230828	2255	22.62	20230726	6.74	N	027050	500	200 억		918014	N	N	14	N	00	N
50	20240221	160339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2755	-45	5	-1.61	367047540	132691	131.32	2770	2800	2755	3640	1960	2800	2766.73	2.32	0	-10476	2850	2825	2800	2775	2750	2825	2775	200	840	500	1790	5	1	40000000	1102	72.50	1.09	12	0.33	38.00	2529.00	5320	20230828	-48.21	2255	20230726	22.17	3025	-8.93	20240111	2680	2.80	20240131	5320	-48.21	20230828	2255	22.17	20230726	6.77	N	027050	500	200 억		928941	N	N	14	N	00	N
51	20240221	150334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2755	-45	5	-1.61	320417940	115770	114.57	2770	2800	2755	3640	1960	2800	2767.71	2.32	0	-9465	2850	2825	2800	2775	2750	2825	2775	200	840	500	1790	5	1	40000000	1102	72.50	1.09	12	0.29	38.00	2529.00	5320	20230828	-48.21	2255	20230726	22.17	3025	-8.93	20240111	2680	2.80	20240131	5320	-48.21	20230828	2255	22.17	20230726	6.77	N	027050	500	200 억		928941	N	N	35	N	00	N
52	20240221	140336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2770	-30	5	-1.07	264139700	95383	94.39	2770	2800	2755	3640	1960	2800	2769.25	2.32	0	-2658	2850	2825	2800	2775	2750	2825	2775	200	840	500	1790	5	1	40000000	1108	72.89	1.10	12	0.24	38.00	2529.00	5320	20230828	-47.93	2255	20230726	22.84	3025	-8.43	20240111	2680	3.36	20240131	5320	-47.93	20230828	2255	22.84	20230726	6.77	N	027050	500	200 억		928941	N	N	35	N	00	N
53	20240221	130336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2780	-20	5	-0.71	217006460	78324	77.51	2770	2800	2755	3640	1960	2800	2770.63	2.32	0	-1977	2850	2825	2800	2775	2750	2825	2775	200	840	500	1790	5	1	40000000	1112	73.16	1.10	12	0.20	38.00	2529.00	5320	20230828	-47.74	2255	20230726	23.28	3025	-8.10	20240111	2680	3.73	20240131	5320	-47.74	20230828	2255	23.28	20230726	6.77	N	027050	500	200 억		928941	N	N	35	N	00	N
54	20240221	120337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2770	-30	5	-1.07	180244865	65038	64.36	2770	2800	2755	3640	1960	2800	2771.38	2.32	0	1761	2850	2825	2800	2775	2750	2825	2775	200	840	500	1790	5	1	40000000	1108	72.89	1.10	12	0.16	38.00	2529.00	5320	20230828	-47.93	2255	20230726	22.84	3025	-8.43	20240111	2680	3.36	20240131	5320	-47.93	20230828	2255	22.84	20230726	6.77	N	027050	500	200 억		928941	N	N	35	N	00	N
55	20240221	110339	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2785	-15	5	-0.54	166976510	60256	59.63	2770	2800	2755	3640	1960	2800	2771.12	2.32	0	3688	2850	2825	2800	2775	2750	2825	2775	200	840	500	1790	5	1	40000000	1114	73.29	1.10	12	0.15	38.00	2529.00	5320	20230828	-47.65	2255	20230726	23.50	3025	-7.93	20240111	2680	3.92	20240131	5320	-47.65	20230828	2255	23.50	20230726	6.77	N	027050	500	200 억		928941	N	N	35	N	00	N
56	20240221	100337	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2765	-35	5	-1.25	141544640	51096	50.57	2770	2800	2755	3640	1960	2800	2770.17	2.32	0	1404	2850	2825	2800	2775	2750	2825	2775	200	840	500	1790	5	1	40000000	1106	72.76	1.09	12	0.13	38.00	2529.00	5320	20230828	-48.03	2255	20230726	22.62	3025	-8.60	20240111	2680	3.17	20240131	5320	-48.03	20230828	2255	22.62	20230726	6.77	N	027050	500	200 억		928941	N	N	35	N	00	N
57	20240221	090334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2800	0	3	0.00	8700515	3143	3.11	2770	2800	2765	3640	1960	2800	2768.22	2.32	0	-1138	2850	2825	2800	2775	2750	2825	2775	200	840	500	1790	5	1	40000000	1120	73.68	1.11	12	0.01	38.00	2529.00	5320	20230828	-47.37	2255	20230726	24.17	3025	-7.44	20240111	2680	4.48	20240131	5320	-47.37	20230828	2255	24.17	20230726	6.77	N	027050	500	200 억		928941	N	N	35	N	00	N
58	20240220	160331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2800	-10	5	-0.36	277694225	99312	83.85	2800	2825	2775	3650	1970	2810	2796.18	2.32	0	507	2846	2827	2806	2787	2766	2837	2797	200	840	500	1790	5	1	40000000	1120	73.68	1.11	12	0.25	38.00	2529.00	5320	20230828	-47.37	2255	20230726	24.17	3025	-7.44	20240111	2680	4.48	20240131	5320	-47.37	20230828	2255	24.17	20230726	6.85	N	027050	500	200 억		928434	N	N	35	N	00	N
59	20240220	150334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2795	-15	5	-0.53	257655770	92121	77.78	2800	2825	2775	3650	1970	2810	2796.93	2.32	0	6	2846	2827	2806	2787	2766	2837	2797	200	840	500	1790	5	1	40000000	1118	73.55	1.11	12	0.23	38.00	2529.00	5320	20230828	-47.46	2255	20230726	23.95	3025	-7.60	20240111	2680	4.29	20240131	5320	-47.46	20230828	2255	23.95	20230726	6.85	N	027050	500	200 억		928434	N	N	0	N	00	N
60	20240220	140333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2800	-10	5	-0.36	234851960	83963	70.89	2800	2825	2775	3650	1970	2810	2797.09	2.32	0	-27	2846	2827	2806	2787	2766	2837	2797	200	840	500	1790	5	1	40000000	1120	73.68	1.11	12	0.21	38.00	2529.00	5320	20230828	-47.37	2255	20230726	24.17	3025	-7.44	20240111	2680	4.48	20240131	5320	-47.37	20230828	2255	24.17	20230726	6.85	N	027050	500	200 억		928434	N	N	0	N	00	N
61	20240220	130336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2805	-5	5	-0.18	191357985	68424	57.77	2800	2825	2775	3650	1970	2810	2796.65	2.32	0	-474	2846	2827	2806	2787	2766	2837	2797	200	840	500	1790	5	1	40000000	1122	73.82	1.11	12	0.17	38.00	2529.00	5320	20230828	-47.27	2255	20230726	24.39	3025	-7.27	20240111	2680	4.66	20240131	5320	-47.27	20230828	2255	24.39	20230726	6.85	N	027050	500	200 억		928434	N	N	0	N	00	N
62	20240220	120332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2805	-5	5	-0.18	153174525	54770	46.24	2800	2825	2775	3650	1970	2810	2796.69	2.32	0	-3453	2846	2827	2806	2787	2766	2837	2797	200	840	500	1790	5	1	40000000	1122	73.82	1.11	12	0.14	38.00	2529.00	5320	20230828	-47.27	2255	20230726	24.39	3025	-7.27	20240111	2680	4.66	20240131	5320	-47.27	20230828	2255	24.39	20230726	6.85	N	027050	500	200 억		928434	N	N	0	N	00	N
63	20240220	110333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2810	0	3	0.00	121478280	43448	36.68	2800	2825	2775	3650	1970	2810	2795.95	2.32	0	-5918	2846	2827	2806	2787	2766	2837	2797	200	840	500	1790	5	1	40000000	1124	73.95	1.11	12	0.11	38.00	2529.00	5320	20230828	-47.18	2255	20230726	24.61	3025	-7.11	20240111	2680	4.85	20240131	5320	-47.18	20230828	2255	24.61	20230726	6.85	N	027050	500	200 억		928434	N	N	0	N	00	N
64	20240220	100323	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2795	-15	5	-0.53	89917265	32179	27.17	2800	2825	2775	3650	1970	2810	2794.28	2.32	0	-7769	2846	2827	2806	2787	2766	2837	2797	200	840	500	1790	5	1	40000000	1118	73.55	1.11	12	0.08	38.00	2529.00	5320	20230828	-47.46	2255	20230726	23.95	3025	-7.60	20240111	2680	4.29	20240131	5320	-47.46	20230828	2255	23.95	20230726	6.85	N	027050	500	200 억		928434	N	N	0	N	00	N
65	20240220	090335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2820	10	2	0.36	8298495	2954	2.49	2800	2825	2800	3650	1970	2810	2809.24	2.32	0	749	2846	2827	2806	2787	2766	2837	2797	200	840	500	1790	5	1	40000000	1128	74.21	1.12	12	0.01	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	3025	-6.78	20240111	2680	5.22	20240131	5320	-46.99	20230828	2255	25.06	20230726	6.85	N	027050	500	200 억		928434	N	N	0	N	00	N
66	20240219	160334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2810	0	3	0.00	331727095	118284	83.97	2800	2825	2785	3650	1970	2810	2804.48	2.34	0	-7578	2833	2821	2798	2786	2763	2827	2792	200	840	500	1790	5	1	40000000	1124	73.95	1.11	12	0.30	38.00	2529.00	5320	20230828	-47.18	2255	20230726	24.61	3025	-7.11	20240111	2680	4.85	20240131	5320	-47.18	20230828	2255	24.61	20230726	6.89	N	027050	500	200 억		937012	N	N	38	N	00	N
67	20240219	150336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2800	-10	5	-0.36	285645415	101876	72.32	2800	2825	2785	3650	1970	2810	2803.84	2.34	0	-9843	2833	2821	2798	2786	2763	2827	2792	200	840	500	1790	5	1	40000000	1120	73.68	1.11	12	0.25	38.00	2529.00	5320	20230828	-47.37	2255	20230726	24.17	3025	-7.44	20240111	2680	4.48	20240131	5320	-47.37	20230828	2255	24.17	20230726	6.89	N	027050	500	200 억		937012	N	N	38	N	00	N
68	20240219	140335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2800	-10	5	-0.36	262936915	93769	66.57	2800	2825	2785	3650	1970	2810	2804.08	2.34	0	-12529	2833	2821	2798	2786	2763	2827	2792	200	840	500	1790	5	1	40000000	1120	73.68	1.11	12	0.23	38.00	2529.00	5320	20230828	-47.37	2255	20230726	24.17	3025	-7.44	20240111	2680	4.48	20240131	5320	-47.37	20230828	2255	24.17	20230726	6.89	N	027050	500	200 억		937012	N	N	38	N	00	N
69	20240219	130336	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2805	-5	5	-0.18	204371820	72814	51.69	2800	2825	2790	3650	1970	2810	2806.76	2.34	0	-11970	2833	2821	2798	2786	2763	2827	2792	200	840	500	1790	5	1	40000000	1122	73.82	1.11	12	0.18	38.00	2529.00	5320	20230828	-47.27	2255	20230726	24.39	3025	-7.27	20240111	2680	4.66	20240131	5320	-47.27	20230828	2255	24.39	20230726	6.89	N	027050	500	200 억		937012	N	N	38	N	00	N
70	20240219	120334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2810	0	3	0.00	162277010	57777	41.02	2800	2825	2800	3650	1970	2810	2808.67	2.34	0	-8603	2833	2821	2798	2786	2763	2827	2792	200	840	500	1790	5	1	40000000	1124	73.95	1.11	12	0.14	38.00	2529.00	5320	20230828	-47.18	2255	20230726	24.61	3025	-7.11	20240111	2680	4.85	20240131	5320	-47.18	20230828	2255	24.61	20230726	6.89	N	027050	500	200 억		937012	N	N	38	N	00	N
71	20240219	110334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2800	-10	5	-0.36	138688305	49356	35.04	2800	2825	2800	3650	1970	2810	2809.96	2.34	0	-7139	2833	2821	2798	2786	2763	2827	2792	200	840	500	1790	5	1	40000000	1120	73.68	1.11	12	0.12	38.00	2529.00	5320	20230828	-47.37	2255	20230726	24.17	3025	-7.44	20240111	2680	4.48	20240131	5320	-47.37	20230828	2255	24.17	20230726	6.89	N	027050	500	200 억		937012	N	N	38	N	00	N
72	20240219	100332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2820	10	2	0.36	75847420	26973	19.15	2800	2825	2800	3650	1970	2810	2811.99	2.34	0	1611	2833	2821	2798	2786	2763	2827	2792	200	840	500	1790	5	1	40000000	1128	74.21	1.12	12	0.07	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	3025	-6.78	20240111	2680	5.22	20240131	5320	-46.99	20230828	2255	25.06	20230726	6.89	N	027050	500	200 억		937012	N	N	38	N	00	N
73	20240219	090333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2815	5	2	0.18	4898295	1748	1.24	2800	2820	2800	3650	1970	2810	2801.22	2.34	0	-96	2833	2821	2798	2786	2763	2827	2792	200	840	500	1790	5	1	40000000	1126	74.08	1.11	12	0.00	38.00	2529.00	5320	20230828	-47.09	2255	20230726	24.83	3025	-6.94	20240111	2680	5.04	20240131	5320	-47.09	20230828	2255	24.83	20230726	6.89	N	027050	500	200 억		937012	N	N	38	N	00	N
74	20240216	160331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2810	20	2	0.72	393213425	140866	101.27	2805	2810	2775	3625	1955	2790	2791.38	2.29	0	21230	2843	2816	2803	2776	2763	2810	2770	200	835	500	1780	5	1	40000000	1124	73.95	1.11	12	0.35	38.00	2529.00	5320	20230828	-47.18	2255	20230726	24.61	3025	-7.11	20240111	2680	4.85	20240131	5320	-47.18	20230828	2255	24.61	20230726	6.82	N	027050	500	200 억		914696	N	N	38	N	00	N
75	20240216	150332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2805	15	2	0.54	368927335	132168	95.02	2805	2810	2775	3625	1955	2790	2791.35	2.29	0	20098	2843	2816	2803	2776	2763	2810	2770	200	835	500	1780	5	1	40000000	1122	73.82	1.11	12	0.33	38.00	2529.00	5320	20230828	-47.27	2255	20230726	24.39	3025	-7.27	20240111	2680	4.66	20240131	5320	-47.27	20230828	2255	24.39	20230726	6.82	N	027050	500	200 억		914696	N	N	1192	N	00	N
76	20240216	140335	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2805	15	2	0.54	331174175	118668	85.31	2805	2810	2775	3625	1955	2790	2790.76	2.29	0	17416	2843	2816	2803	2776	2763	2810	2770	200	835	500	1780	5	1	40000000	1122	73.82	1.11	12	0.30	38.00	2529.00	5320	20230828	-47.27	2255	20230726	24.39	3025	-7.27	20240111	2680	4.66	20240131	5320	-47.27	20230828	2255	24.39	20230726	6.82	N	027050	500	200 억		914696	N	N	1192	N	00	N
77	20240216	130330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2805	15	2	0.54	278826550	99978	71.87	2805	2810	2775	3625	1955	2790	2788.88	2.29	0	793	2843	2816	2803	2776	2763	2810	2770	200	835	500	1780	5	1	40000000	1122	73.82	1.11	12	0.25	38.00	2529.00	5320	20230828	-47.27	2255	20230726	24.39	3025	-7.27	20240111	2680	4.66	20240131	5320	-47.27	20230828	2255	24.39	20230726	6.82	N	027050	500	200 억		914696	N	N	1192	N	00	N
78	20240216	120333	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2795	5	2	0.18	201165470	72168	51.88	2805	2810	2775	3625	1955	2790	2787.46	2.29	0	-4690	2843	2816	2803	2776	2763	2810	2770	200	835	500	1780	5	1	40000000	1118	73.55	1.11	12	0.18	38.00	2529.00	5320	20230828	-47.46	2255	20230726	23.95	3025	-7.60	20240111	2680	4.29	20240131	5320	-47.46	20230828	2255	23.95	20230726	6.82	N	027050	500	200 억		914696	N	N	1192	N	00	N
79	20240216	110334	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2795	5	2	0.18	164400785	58992	42.41	2805	2810	2775	3625	1955	2790	2786.83	2.29	0	-6236	2843	2816	2803	2776	2763	2810	2770	200	835	500	1780	5	1	40000000	1118	73.55	1.11	12	0.15	38.00	2529.00	5320	20230828	-47.46	2255	20230726	23.95	3025	-7.60	20240111	2680	4.29	20240131	5320	-47.46	20230828	2255	23.95	20230726	6.82	N	027050	500	200 억		914696	N	N	1192	N	00	N
80	20240216	100331	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2805	15	2	0.54	101629775	36469	26.22	2805	2810	2775	3625	1955	2790	2786.74	2.29	0	-7410	2843	2816	2803	2776	2763	2810	2770	200	835	500	1780	5	1	40000000	1122	73.82	1.11	12	0.09	38.00	2529.00	5320	20230828	-47.27	2255	20230726	24.39	3025	-7.27	20240111	2680	4.66	20240131	5320	-47.27	20230828	2255	24.39	20230726	6.82	N	027050	500	200 억		914696	N	N	1192	N	00	N
81	20240216	090327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2795	5	2	0.18	9234295	3302	2.37	2805	2805	2795	3625	1955	2790	2796.58	2.29	0	-2593	2843	2816	2803	2776	2763	2810	2770	200	835	500	1780	5	1	40000000	1118	73.55	1.11	12	0.01	38.00	2529.00	5320	20230828	-47.46	2255	20230726	23.95	3025	-7.60	20240111	2680	4.29	20240131	5320	-47.46	20230828	2255	23.95	20230726	6.82	N	027050	500	200 억		914696	N	N	1192	N	00	N
82	20240215	160330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2790	0	3	0.00	389065000	138448	64.44	2800	2830	2790	3625	1955	2790	2810.25	2.26	0	9227	2856	2822	2786	2752	2716	2840	2770	200	835	500	1780	5	1	40000000	1116	73.42	1.10	12	0.35	38.00	2529.00	5320	20230828	-47.56	2255	20230726	23.73	3025	-7.77	20240111	2680	4.10	20240131	5320	-47.56	20230828	2255	23.73	20230726	6.74	N	027050	500	200 억		905473	N	N	1192	N	00	N
83	20240215	150332	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2800	10	2	0.36	367206060	130625	60.80	2800	2830	2790	3625	1955	2790	2811.15	2.26	0	9233	2856	2822	2786	2752	2716	2840	2770	200	835	500	1780	5	1	40000000	1120	73.68	1.11	12	0.33	38.00	2529.00	5320	20230828	-47.37	2255	20230726	24.17	3025	-7.44	20240111	2680	4.48	20240131	5320	-47.37	20230828	2255	24.17	20230726	6.74	N	027050	500	200 억		905473	N	N	1388	N	00	N
84	20240215	140329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2805	15	2	0.54	330353690	117445	54.66	2800	2830	2795	3625	1955	2790	2812.84	2.26	0	12309	2856	2822	2786	2752	2716	2840	2770	200	835	500	1780	5	1	40000000	1122	73.82	1.11	12	0.29	38.00	2529.00	5320	20230828	-47.27	2255	20230726	24.39	3025	-7.27	20240111	2680	4.66	20240131	5320	-47.27	20230828	2255	24.39	20230726	6.74	N	027050	500	200 억		905473	N	N	1388	N	00	N
85	20240215	130329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2820	30	2	1.08	268706580	95431	44.42	2800	2830	2795	3625	1955	2790	2815.72	2.26	0	9935	2856	2822	2786	2752	2716	2840	2770	200	835	500	1780	5	1	40000000	1128	74.21	1.12	12	0.24	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	3025	-6.78	20240111	2680	5.22	20240131	5320	-46.99	20230828	2255	25.06	20230726	6.74	N	027050	500	200 억		905473	N	N	1388	N	00	N
86	20240215	120330	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2820	30	2	1.08	248721155	88325	41.11	2800	2830	2795	3625	1955	2790	2815.98	2.26	0	11652	2856	2822	2786	2752	2716	2840	2770	200	835	500	1780	5	1	40000000	1128	74.21	1.12	12	0.22	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	3025	-6.78	20240111	2680	5.22	20240131	5320	-46.99	20230828	2255	25.06	20230726	6.74	N	027050	500	200 억		905473	N	N	1388	N	00	N
87	20240215	110328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2825	35	2	1.25	219518760	77950	36.28	2800	2830	2795	3625	1955	2790	2816.15	2.26	0	8873	2856	2822	2786	2752	2716	2840	2770	200	835	500	1780	5	1	40000000	1130	74.34	1.12	12	0.19	38.00	2529.00	5320	20230828	-46.90	2255	20230726	25.28	3025	-6.61	20240111	2680	5.41	20240131	5320	-46.90	20230828	2255	25.28	20230726	6.74	N	027050	500	200 억		905473	N	N	1388	N	00	N
88	20240215	100329	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2825	35	2	1.25	117311410	41695	19.41	2800	2825	2795	3625	1955	2790	2813.56	2.26	0	3089	2856	2822	2786	2752	2716	2840	2770	200	835	500	1780	5	1	40000000	1130	74.34	1.12	12	0.10	38.00	2529.00	5320	20230828	-46.90	2255	20230726	25.28	3025	-6.61	20240111	2680	5.41	20240131	5320	-46.90	20230828	2255	25.28	20230726	6.74	N	027050	500	200 억		905473	N	N	1388	N	00	N
89	20240215	090326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2820	30	2	1.08	6047860	2154	1.00	2800	2825	2800	3625	1955	2790	2807.73	2.26	0	810	2856	2822	2786	2752	2716	2840	2770	200	835	500	1780	5	1	40000000	1128	74.21	1.12	12	0.01	38.00	2529.00	5320	20230828	-46.99	2255	20230726	25.06	3025	-6.78	20240111	2680	5.22	20240131	5320	-46.99	20230828	2255	25.06	20230726	6.74	N	027050	500	200 억		905473	N	N	1388	N	00	N
90	20240214	160326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2790	15	2	0.54	596383835	214048	130.25	2770	2820	2750	3605	1945	2775	2786.21	2.11	0	63048	2808	2791	2763	2746	2718	2800	2755	200	830	500	1770	5	1	40000000	1116	73.42	1.10	12	0.54	38.00	2529.00	5320	20230828	-47.56	2255	20230726	23.73	3025	-7.77	20240111	2680	4.10	20240131	5320	-47.56	20230828	2255	23.73	20230726	6.73	N	027050	500	200 억		842417	N	N	1383	N	00	N
91	20240214	150327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2805	30	2	1.08	569789055	204531	124.46	2770	2820	2750	3605	1945	2775	2785.83	2.11	0	60137	2808	2791	2763	2746	2718	2800	2755	200	830	500	1770	5	1	40000000	1122	73.82	1.11	12	0.51	38.00	2529.00	5320	20230828	-47.27	2255	20230726	24.39	3025	-7.27	20240111	2680	4.66	20240131	5320	-47.27	20230828	2255	24.39	20230726	6.73	N	027050	500	200 억		842417	N	N	82	N	00	N
92	20240214	140325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2805	30	2	1.08	468203625	168277	102.40	2770	2810	2750	3605	1945	2775	2782.34	2.11	0	54158	2808	2791	2763	2746	2718	2800	2755	200	830	500	1770	5	1	40000000	1122	73.82	1.11	12	0.42	38.00	2529.00	5320	20230828	-47.27	2255	20230726	24.39	3025	-7.27	20240111	2680	4.66	20240131	5320	-47.27	20230828	2255	24.39	20230726	6.73	N	027050	500	200 억		842417	N	N	82	N	00	N
93	20240214	130327	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2795	20	2	0.72	355672490	128122	77.96	2770	2800	2750	3605	1945	2775	2776.05	2.11	0	43533	2808	2791	2763	2746	2718	2800	2755	200	830	500	1770	5	1	40000000	1118	73.55	1.11	12	0.32	38.00	2529.00	5320	20230828	-47.46	2255	20230726	23.95	3025	-7.60	20240111	2680	4.29	20240131	5320	-47.46	20230828	2255	23.95	20230726	6.73	N	027050	500	200 억		842417	N	N	82	N	00	N
94	20240214	120325	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2785	10	2	0.36	277906770	100247	61.00	2770	2785	2750	3605	1945	2775	2772.22	2.11	0	23558	2808	2791	2763	2746	2718	2800	2755	200	830	500	1770	5	1	40000000	1114	73.29	1.10	12	0.25	38.00	2529.00	5320	20230828	-47.65	2255	20230726	23.50	3025	-7.93	20240111	2680	3.92	20240131	5320	-47.65	20230828	2255	23.50	20230726	6.73	N	027050	500	200 억		842417	N	N	82	N	00	N
95	20240214	110328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2785	10	2	0.36	239378000	86373	52.56	2770	2785	2750	3605	1945	2775	2771.44	2.11	0	18231	2808	2791	2763	2746	2718	2800	2755	200	830	500	1770	5	1	40000000	1114	73.29	1.10	12	0.22	38.00	2529.00	5320	20230828	-47.65	2255	20230726	23.50	3025	-7.93	20240111	2680	3.92	20240131	5320	-47.65	20230828	2255	23.50	20230726	6.73	N	027050	500	200 억		842417	N	N	82	N	00	N
96	20240214	090322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2770	-5	5	-0.18	8907500	3220	1.96	2770	2770	2750	3605	1945	2775	2766.30	2.11	0	-262	2808	2791	2763	2746	2718	2800	2755	200	830	500	1770	5	1	40000000	1108	72.89	1.10	12	0.01	38.00	2529.00	5320	20230828	-47.93	2255	20230726	22.84	3025	-8.43	20240111	2680	3.36	20240131	5320	-47.93	20230828	2255	22.84	20230726	6.73	N	027050	500	200 억		842417	N	N	82	N	00	N
97	20240213	160322	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2775	30	2	1.09	452779165	164290	139.49	2745	2780	2735	3565	1925	2745	2755.97	2.11	0	-2411	2791	2767	2756	2732	2721	2762	2727	200	820	500	1750	5	1	40000000	1110	73.03	1.10	12	0.41	38.00	2529.00	5320	20230828	-47.84	2255	20230726	23.06	3025	-8.26	20240111	2680	3.54	20240131	5320	-47.84	20230828	2255	23.06	20230726	6.70	N	027050	500	200 억		844828	N	N	82	N	00	N
98	20240213	150320	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2775	30	2	1.09	417339850	151504	128.64	2745	2780	2735	3565	1925	2745	2754.65	2.11	0	-2995	2791	2767	2756	2732	2721	2762	2727	200	820	500	1750	5	1	40000000	1110	73.03	1.10	12	0.38	38.00	2529.00	5320	20230828	-47.84	2255	20230726	23.06	3025	-8.26	20240111	2680	3.54	20240131	5320	-47.84	20230828	2255	23.06	20230726	6.70	N	027050	500	200 억		844828	N	N	301	N	00	N
99	20240213	140328	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2780	35	2	1.28	386267525	140292	119.12	2745	2780	2735	3565	1925	2745	2753.31	2.11	0	-2579	2791	2767	2756	2732	2721	2762	2727	200	820	500	1750	5	1	40000000	1112	73.16	1.10	12	0.35	38.00	2529.00	5320	20230828	-47.74	2255	20230726	23.28	3025	-8.10	20240111	2680	3.73	20240131	5320	-47.74	20230828	2255	23.28	20230726	6.70	N	027050	500	200 억		844828	N	N	301	N	00	N
100	20240213	130324	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2770	25	2	0.91	321682515	117004	99.35	2745	2775	2735	3565	1925	2745	2749.33	2.11	0	-6220	2791	2767	2756	2732	2721	2762	2727	200	820	500	1750	5	1	40000000	1108	72.89	1.10	12	0.29	38.00	2529.00	5320	20230828	-47.93	2255	20230726	22.84	3025	-8.43	20240111	2680	3.36	20240131	5320	-47.93	20230828	2255	22.84	20230726	6.70	N	027050	500	200 억		844828	N	N	301	N	00	N
101	20240213	120326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2760	15	2	0.55	241975835	88147	74.84	2745	2760	2735	3565	1925	2745	2745.14	2.11	0	-3068	2791	2767	2756	2732	2721	2762	2727	200	820	500	1750	5	1	40000000	1104	72.63	1.09	12	0.22	38.00	2529.00	5320	20230828	-48.12	2255	20230726	22.39	3025	-8.76	20240111	2680	2.99	20240131	5320	-48.12	20230828	2255	22.39	20230726	6.70	N	027050	500	200 억		844828	N	N	301	N	00	N
102	20240213	110326	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2750	5	2	0.18	177300685	64644	54.89	2745	2760	2735	3565	1925	2745	2742.72	2.11	0	-1341	2791	2767	2756	2732	2721	2762	2727	200	820	500	1750	5	1	40000000	1100	72.37	1.09	12	0.16	38.00	2529.00	5320	20230828	-48.31	2255	20230726	21.95	3025	-9.09	20240111	2680	2.61	20240131	5320	-48.31	20230828	2255	21.95	20230726	6.70	N	027050	500	200 억		844828	N	N	301	N	00	N
103	20240213	100259	55	60.00	KOSDAQ		화학	N	N	N	Y	60	N	2740	-5	5	-0.18	93424855	34016	28.88	2745	2760	2735	3565	1925	2745	2746.50	2.11	0	4594	2791	2767	2756	2732	2721	2762	2727	200	820	500	1750	5	1	40000000	1096	72.11	1.08	12	0.09	38.00	2529.00	5320	20230828	-48.50	2255	20230726	21.51	3025	-9.42	20240111	2680	2.24	20240131	5320	-48.50	20230828	2255	21.51	20230726	6.70	N	027050	500	200 억		844828	N	N	301	N	00	N