KissMeData/115570/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	160753	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2865	-10	5	-0.35	193515675	69952	635.18	2875	2890	2700	3735	2015	2875	2766.36	0.42	0	3377	2918	2896	2858	2836	2798	2907	2847	40	860	500	1950	5	1	7984508	229	3.49	0.29	12	0.88	820.00	9878.00	5760	20230310	-50.26	2700	20240229	6.11	3185	-10.05	20240103	2700	6.11	20240229	5760	-50.26	20230310	2700	6.11	20240229	0.39	N	115570	500	39 억		33630	N	N	0	N	00	N
3	20240229	150755	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2840	-35	5	-1.22	189840860	68668	623.52	2875	2890	2700	3735	2015	2875	2764.62	0.42	0	3350	2918	2896	2858	2836	2798	2907	2847	40	860	500	1950	5	1	7984508	227	3.46	0.29	12	0.86	820.00	9878.00	5760	20230310	-50.69	2700	20240229	5.19	3185	-10.83	20240103	2700	5.19	20240229	5760	-50.69	20230310	2700	5.19	20240229	0.39	N	115570	500	39 억		33630	N	N	0	N	00	N
4	20240229	140756	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2770	-105	5	-3.65	171170620	61977	562.76	2875	2890	2700	3735	2015	2875	2761.84	0.42	0	5424	2918	2896	2858	2836	2798	2907	2847	40	860	500	1950	5	1	7984508	221	3.38	0.28	12	0.78	820.00	9878.00	5760	20230310	-51.91	2700	20240229	2.59	3185	-13.03	20240103	2700	2.59	20240229	5760	-51.91	20230310	2700	2.59	20240229	0.39	N	115570	500	39 억		33630	N	N	0	N	00	N
5	20240229	130753	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2775	-100	5	-3.48	166724765	60371	548.18	2875	2890	2700	3735	2015	2875	2761.67	0.42	0	5497	2918	2896	2858	2836	2798	2907	2847	40	860	500	1950	5	1	7984508	222	3.38	0.28	12	0.76	820.00	9878.00	5760	20230310	-51.82	2700	20240229	2.78	3185	-12.87	20240103	2700	2.78	20240229	5760	-51.82	20230310	2700	2.78	20240229	0.39	N	115570	500	39 억		33630	N	N	0	N	00	N
6	20240229	120754	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2765	-110	5	-3.83	162656465	58903	534.85	2875	2890	2700	3735	2015	2875	2761.43	0.42	0	6583	2918	2896	2858	2836	2798	2907	2847	40	860	500	1950	5	1	7984508	221	3.37	0.28	12	0.74	820.00	9878.00	5760	20230310	-52.00	2700	20240229	2.41	3185	-13.19	20240103	2700	2.41	20240229	5760	-52.00	20230310	2700	2.41	20240229	0.39	N	115570	500	39 억		33630	N	N	0	N	00	N
7	20240229	110755	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2770	-105	5	-3.65	158732325	57482	521.95	2875	2890	2700	3735	2015	2875	2761.43	0.42	0	7035	2918	2896	2858	2836	2798	2907	2847	40	860	500	1950	5	1	7984508	221	3.38	0.28	12	0.72	820.00	9878.00	5760	20230310	-51.91	2700	20240229	2.59	3185	-13.03	20240103	2700	2.59	20240229	5760	-51.91	20230310	2700	2.59	20240229	0.39	N	115570	500	39 억		33630	N	N	0	N	00	N
8	20240229	100756	57	100.00	KOSDAQ	신저가	화학	N	N	N	N		N	2760	-115	5	-4.00	154044330	55785	506.54	2875	2890	2700	3735	2015	2875	2761.39	0.42	0	7516	2918	2896	2858	2836	2798	2907	2847	40	860	500	1950	5	1	7984508	220	3.37	0.28	12	0.70	820.00	9878.00	5760	20230310	-52.08	2700	20240229	2.22	3185	-13.34	20240103	2700	2.22	20240229	5760	-52.08	20230310	2700	2.22	20240229	0.39	N	115570	500	39 억		33630	N	N	0	N	00	N
9	20240229	090754	57	100.00	KOSDAQ		화학	N	N	N	N		N	2800	-75	5	-2.61	35250250	12419	112.77	2875	2890	2800	3735	2015	2875	2838.41	0.42	0	288	2918	2896	2858	2836	2798	2907	2847	40	860	500	1950	5	1	7984508	224	3.41	0.28	12	0.16	820.00	9878.00	5760	20230310	-51.39	2730	20240117	2.56	3185	-12.09	20240103	2730	2.56	20240117	5760	-51.39	20230310	2730	2.56	20240117	0.39	N	115570	500	39 억		33630	N	N	0	N	00	N
10	20240228	160710	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	15	2	0.52	31378355	11013	111.75	2860	2880	2820	3715	2005	2860	2849.21	0.42	0	277	2903	2881	2858	2836	2813	2870	2825	40	855	500	1940	5	1	7984508	230	3.51	0.29	12	0.14	820.00	9878.00	5760	20230310	-50.09	2730	20240117	5.31	3185	-9.73	20240103	2730	5.31	20240117	5760	-50.09	20230310	2730	5.31	20240117	0.40	N	115570	500	39 억		33353	N	N	0	N	00	N
11	20240228	150709	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	20	2	0.70	29089890	10217	103.67	2860	2880	2820	3715	2005	2860	2847.20	0.42	0	277	2903	2881	2858	2836	2813	2870	2825	40	855	500	1940	5	1	7984508	230	3.51	0.29	12	0.13	820.00	9878.00	5760	20230310	-50.00	2730	20240117	5.49	3185	-9.58	20240103	2730	5.49	20240117	5760	-50.00	20230310	2730	5.49	20240117	0.40	N	115570	500	39 억		33353	N	N	0	N	00	N
12	20240228	140753	57	100.00	KOSDAQ		화학	N	N	N	N		N	2830	-30	5	-1.05	27961280	9822	99.67	2860	2860	2820	3715	2005	2860	2846.80	0.42	0	279	2903	2881	2858	2836	2813	2870	2825	40	855	500	1940	5	1	7984508	226	3.45	0.29	12	0.12	820.00	9878.00	5760	20230310	-50.87	2730	20240117	3.66	3185	-11.15	20240103	2730	3.66	20240117	5760	-50.87	20230310	2730	3.66	20240117	0.40	N	115570	500	39 억		33353	N	N	0	N	00	N
13	20240228	130754	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-10	5	-0.35	24902330	8738	88.67	2860	2860	2820	3715	2005	2860	2849.89	0.42	0	251	2903	2881	2858	2836	2813	2870	2825	40	855	500	1940	5	1	7984508	228	3.48	0.29	12	0.11	820.00	9878.00	5760	20230310	-50.52	2730	20240117	4.40	3185	-10.52	20240103	2730	4.40	20240117	5760	-50.52	20230310	2730	4.40	20240117	0.40	N	115570	500	39 억		33353	N	N	0	N	00	N
14	20240228	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	2835	-25	5	-0.87	24427295	8570	86.96	2860	2860	2835	3715	2005	2860	2850.33	0.42	0	251	2903	2881	2858	2836	2813	2870	2825	40	855	500	1940	5	1	7984508	226	3.46	0.29	12	0.11	820.00	9878.00	5760	20230310	-50.78	2730	20240117	3.85	3185	-10.99	20240103	2730	3.85	20240117	5760	-50.78	20230310	2730	3.85	20240117	0.40	N	115570	500	39 억		33353	N	N	0	N	00	N
15	20240228	110725	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-5	5	-0.17	14837220	5191	52.67	2860	2860	2835	3715	2005	2860	2858.26	0.42	0	-68	2903	2881	2858	2836	2813	2870	2825	40	855	500	1940	5	1	7984508	228	3.48	0.29	12	0.07	820.00	9878.00	5760	20230310	-50.43	2730	20240117	4.58	3185	-10.36	20240103	2730	4.58	20240117	5760	-50.43	20230310	2730	4.58	20240117	0.40	N	115570	500	39 억		33353	N	N	0	N	00	N
16	20240228	100752	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	0	3	0.00	13284870	4648	47.16	2860	2860	2835	3715	2005	2860	2858.19	0.42	0	-82	2903	2881	2858	2836	2813	2870	2825	40	855	500	1940	5	1	7984508	228	3.49	0.29	12	0.06	820.00	9878.00	5760	20230310	-50.35	2730	20240117	4.76	3185	-10.20	20240103	2730	4.76	20240117	5760	-50.35	20230310	2730	4.76	20240117	0.40	N	115570	500	39 억		33353	N	N	0	N	00	N
17	20240228	090756	57	100.00	KOSDAQ		화학	N	N	N	N		N	2855	-5	5	-0.17	1549685	542	5.50	2860	2860	2855	3715	2005	2860	2859.20	0.42	0	-78	2903	2881	2858	2836	2813	2870	2825	40	855	500	1940	5	1	7984508	228	3.48	0.29	12	0.01	820.00	9878.00	5760	20230310	-50.43	2730	20240117	4.58	3185	-10.36	20240103	2730	4.58	20240117	5760	-50.43	20230310	2730	4.58	20240117	0.40	N	115570	500	39 억		33353	N	N	0	N	00	N
18	20240227	160754	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-20	5	-0.69	28082245	9855	245.33	2880	2880	2835	3740	2020	2880	2849.54	0.42	0	-294	2903	2891	2873	2861	2843	2882	2852	40	860	500	1950	5	1	7984508	228	3.49	0.29	12	0.12	820.00	9878.00	5760	20230310	-50.35	2730	20240117	4.76	3185	-10.20	20240103	2730	4.76	20240117	5760	-50.35	20230310	2730	4.76	20240117	0.45	N	115570	500	39 억		33647	N	N	0	N	00	N
19	20240227	150756	57	100.00	KOSDAQ		화학	N	N	N	N		N	2850	-30	5	-1.04	25593255	8979	223.53	2880	2880	2835	3740	2020	2880	2850.35	0.42	0	-203	2903	2891	2873	2861	2843	2882	2852	40	860	500	1950	5	1	7984508	228	3.48	0.29	12	0.11	820.00	9878.00	5760	20230310	-50.52	2730	20240117	4.40	3185	-10.52	20240103	2730	4.40	20240117	5760	-50.52	20230310	2730	4.40	20240117	0.45	N	115570	500	39 억		33647	N	N	0	N	00	N
20	20240227	140752	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-20	5	-0.69	6479935	2264	56.36	2880	2880	2855	3740	2020	2880	2862.16	0.42	0	-272	2903	2891	2873	2861	2843	2882	2852	40	860	500	1950	5	1	7984508	228	3.49	0.29	12	0.03	820.00	9878.00	5760	20230310	-50.35	2730	20240117	4.76	3185	-10.20	20240103	2730	4.76	20240117	5760	-50.35	20230310	2730	4.76	20240117	0.45	N	115570	500	39 억		33647	N	N	0	N	00	N
21	20240227	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-15	5	-0.52	6339920	2215	55.14	2880	2880	2855	3740	2020	2880	2862.27	0.42	0	-272	2903	2891	2873	2861	2843	2882	2852	40	860	500	1950	5	1	7984508	229	3.49	0.29	12	0.03	820.00	9878.00	5760	20230310	-50.26	2730	20240117	4.95	3185	-10.05	20240103	2730	4.95	20240117	5760	-50.26	20230310	2730	4.95	20240117	0.45	N	115570	500	39 억		33647	N	N	0	N	00	N
22	20240227	120756	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-15	5	-0.52	4502410	1572	39.13	2880	2880	2860	3740	2020	2880	2864.13	0.42	0	-162	2903	2891	2873	2861	2843	2882	2852	40	860	500	1950	5	1	7984508	229	3.49	0.29	12	0.02	820.00	9878.00	5760	20230310	-50.26	2730	20240117	4.95	3185	-10.05	20240103	2730	4.95	20240117	5760	-50.26	20230310	2730	4.95	20240117	0.45	N	115570	500	39 억		33647	N	N	0	N	00	N
23	20240227	110754	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-15	5	-0.52	4502410	1572	39.13	2880	2880	2860	3740	2020	2880	2864.13	0.42	0	-162	2903	2891	2873	2861	2843	2882	2852	40	860	500	1950	5	1	7984508	229	3.49	0.29	12	0.02	820.00	9878.00	5760	20230310	-50.26	2730	20240117	4.95	3185	-10.05	20240103	2730	4.95	20240117	5760	-50.26	20230310	2730	4.95	20240117	0.45	N	115570	500	39 억		33647	N	N	0	N	00	N
24	20240227	100750	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-15	5	-0.52	3857840	1347	33.53	2880	2880	2860	3740	2020	2880	2864.02	0.42	0	-21	2903	2891	2873	2861	2843	2882	2852	40	860	500	1950	5	1	7984508	229	3.49	0.29	12	0.02	820.00	9878.00	5760	20230310	-50.26	2730	20240117	4.95	3185	-10.05	20240103	2730	4.95	20240117	5760	-50.26	20230310	2730	4.95	20240117	0.45	N	115570	500	39 억		33647	N	N	0	N	00	N
25	20240227	090753	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-15	5	-0.52	805885	280	6.97	2880	2880	2865	3740	2020	2880	2878.16	0.42	0	-19	2903	2891	2873	2861	2843	2882	2852	40	860	500	1950	5	1	7984508	229	3.49	0.29	12	0.00	820.00	9878.00	5760	20230310	-50.26	2730	20240117	4.95	3185	-10.05	20240103	2730	4.95	20240117	5760	-50.26	20230310	2730	4.95	20240117	0.45	N	115570	500	39 억		33647	N	N	0	N	00	N
26	20240226	160751	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-5	5	-0.17	11510535	4017	18.14	2885	2885	2855	3750	2020	2885	2865.46	0.42	0	-13	2908	2896	2878	2866	2848	2887	2857	40	865	500	1960	5	1	7984508	230	3.51	0.29	12	0.05	820.00	9878.00	5760	20230310	-50.00	2730	20240117	5.49	3185	-9.58	20240103	2730	5.49	20240117	5760	-50.00	20230310	2730	5.49	20240117	0.45	N	115570	500	39 억		33660	N	N	0	N	00	N
27	20240226	150745	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-10	5	-0.35	10966805	3828	17.29	2885	2885	2855	3750	2020	2885	2864.89	0.42	0	-13	2908	2896	2878	2866	2848	2887	2857	40	865	500	1960	5	1	7984508	230	3.51	0.29	12	0.05	820.00	9878.00	5760	20230310	-50.09	2730	20240117	5.31	3185	-9.73	20240103	2730	5.31	20240117	5760	-50.09	20230310	2730	5.31	20240117	0.45	N	115570	500	39 억		33660	N	N	0	N	00	N
28	20240226	140748	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-20	5	-0.69	10834990	3782	17.08	2885	2885	2855	3750	2020	2885	2864.88	0.42	0	-13	2908	2896	2878	2866	2848	2887	2857	40	865	500	1960	5	1	7984508	229	3.49	0.29	12	0.05	820.00	9878.00	5760	20230310	-50.26	2730	20240117	4.95	3185	-10.05	20240103	2730	4.95	20240117	5760	-50.26	20230310	2730	4.95	20240117	0.45	N	115570	500	39 억		33660	N	N	0	N	00	N
29	20240226	130744	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-15	5	-0.52	10390390	3627	16.38	2885	2885	2855	3750	2020	2885	2864.73	0.42	0	-13	2908	2896	2878	2866	2848	2887	2857	40	865	500	1960	5	1	7984508	229	3.50	0.29	12	0.05	820.00	9878.00	5760	20230310	-50.17	2730	20240117	5.13	3185	-9.89	20240103	2730	5.13	20240117	5760	-50.17	20230310	2730	5.13	20240117	0.45	N	115570	500	39 억		33660	N	N	0	N	00	N
30	20240226	120743	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-10	5	-0.35	10266940	3584	16.19	2885	2885	2855	3750	2020	2885	2864.66	0.42	0	-13	2908	2896	2878	2866	2848	2887	2857	40	865	500	1960	5	1	7984508	230	3.51	0.29	12	0.04	820.00	9878.00	5760	20230310	-50.09	2730	20240117	5.31	3185	-9.73	20240103	2730	5.31	20240117	5760	-50.09	20230310	2730	5.31	20240117	0.45	N	115570	500	39 억		33660	N	N	0	N	00	N
31	20240226	110742	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-10	5	-0.35	10266940	3584	16.19	2885	2885	2855	3750	2020	2885	2864.66	0.42	0	-13	2908	2896	2878	2866	2848	2887	2857	40	865	500	1960	5	1	7984508	230	3.51	0.29	12	0.04	820.00	9878.00	5760	20230310	-50.09	2730	20240117	5.31	3185	-9.73	20240103	2730	5.31	20240117	5760	-50.09	20230310	2730	5.31	20240117	0.45	N	115570	500	39 억		33660	N	N	0	N	00	N
32	20240226	100740	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-15	5	-0.52	10103645	3527	15.93	2885	2885	2855	3750	2020	2885	2864.66	0.42	0	-17	2908	2896	2878	2866	2848	2887	2857	40	865	500	1960	5	1	7984508	229	3.50	0.29	12	0.04	820.00	9878.00	5760	20230310	-50.17	2730	20240117	5.13	3185	-9.89	20240103	2730	5.13	20240117	5760	-50.17	20230310	2730	5.13	20240117	0.45	N	115570	500	39 억		33660	N	N	0	N	00	N
33	20240226	090740	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-15	5	-0.52	2168255	753	3.40	2885	2885	2865	3750	2020	2885	2879.49	0.42	0	0	2908	2896	2878	2866	2848	2887	2857	40	865	500	1960	5	1	7984508	229	3.50	0.29	12	0.01	820.00	9878.00	5760	20230310	-50.17	2730	20240117	5.13	3185	-9.89	20240103	2730	5.13	20240117	5760	-50.17	20230310	2730	5.13	20240117	0.45	N	115570	500	39 억		33660	N	N	0	N	00	N
34	20240223	160741	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-5	5	-0.17	63846740	22143	137.26	2890	2890	2860	3755	2025	2890	2883.38	0.43	0	-372	2936	2912	2886	2862	2836	2900	2850	40	865	500	1960	5	1	7984508	230	3.52	0.29	12	0.28	820.00	9878.00	5760	20230310	-49.91	2730	20240117	5.68	3185	-9.42	20240103	2730	5.68	20240117	5760	-49.91	20230310	2730	5.68	20240117	0.45	N	115570	500	39 억		34032	N	N	0	N	00	N
35	20240223	150736	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-5	5	-0.17	41142160	14273	88.48	2890	2890	2860	3755	2025	2890	2882.52	0.43	0	-372	2936	2912	2886	2862	2836	2900	2850	40	865	500	1960	5	1	7984508	230	3.52	0.29	12	0.18	820.00	9878.00	5760	20230310	-49.91	2730	20240117	5.68	3185	-9.42	20240103	2730	5.68	20240117	5760	-49.91	20230310	2730	5.68	20240117	0.45	N	115570	500	39 억		34032	N	N	0	N	00	N
36	20240223	140737	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	0	3	0.00	40741145	14134	87.61	2890	2890	2860	3755	2025	2890	2882.49	0.43	0	-372	2936	2912	2886	2862	2836	2900	2850	40	865	500	1960	5	1	7984508	231	3.52	0.29	12	0.18	820.00	9878.00	5760	20230310	-49.83	2730	20240117	5.86	3185	-9.26	20240103	2730	5.86	20240117	5760	-49.83	20230310	2730	5.86	20240117	0.45	N	115570	500	39 억		34032	N	N	0	N	00	N
37	20240223	130733	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	0	3	0.00	40247525	13963	86.55	2890	2890	2860	3755	2025	2890	2882.44	0.43	0	-372	2936	2912	2886	2862	2836	2900	2850	40	865	500	1960	5	1	7984508	231	3.52	0.29	12	0.17	820.00	9878.00	5760	20230310	-49.83	2730	20240117	5.86	3185	-9.26	20240103	2730	5.86	20240117	5760	-49.83	20230310	2730	5.86	20240117	0.45	N	115570	500	39 억		34032	N	N	0	N	00	N
38	20240223	120735	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-25	5	-0.87	7079870	2457	15.23	2890	2890	2860	3755	2025	2890	2881.51	0.43	0	-388	2936	2912	2886	2862	2836	2900	2850	40	865	500	1960	5	1	7984508	229	3.49	0.29	12	0.03	820.00	9878.00	5760	20230310	-50.26	2730	20240117	4.95	3185	-10.05	20240103	2730	4.95	20240117	5760	-50.26	20230310	2730	4.95	20240117	0.45	N	115570	500	39 억		34032	N	N	0	N	00	N
39	20240223	110729	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-5	5	-0.17	4808025	1666	10.33	2890	2890	2860	3755	2025	2890	2885.97	0.43	0	-388	2936	2912	2886	2862	2836	2900	2850	40	865	500	1960	5	1	7984508	230	3.52	0.29	12	0.02	820.00	9878.00	5760	20230310	-49.91	2730	20240117	5.68	3185	-9.42	20240103	2730	5.68	20240117	5760	-49.91	20230310	2730	5.68	20240117	0.45	N	115570	500	39 억		34032	N	N	0	N	00	N
40	20240223	100731	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-10	5	-0.35	4285890	1485	9.21	2890	2890	2860	3755	2025	2890	2886.12	0.43	0	-388	2936	2912	2886	2862	2836	2900	2850	40	865	500	1960	5	1	7984508	230	3.51	0.29	12	0.02	820.00	9878.00	5760	20230310	-50.00	2730	20240117	5.49	3185	-9.58	20240103	2730	5.49	20240117	5760	-50.00	20230310	2730	5.49	20240117	0.45	N	115570	500	39 억		34032	N	N	0	N	00	N
41	20240223	090734	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-5	5	-0.17	3241570	1122	6.96	2890	2890	2885	3755	2025	2890	2889.10	0.43	0	-337	2936	2912	2886	2862	2836	2900	2850	40	865	500	1960	5	1	7984508	230	3.52	0.29	12	0.01	820.00	9878.00	5760	20230310	-49.91	2730	20240117	5.68	3185	-9.42	20240103	2730	5.68	20240117	5760	-49.91	20230310	2730	5.68	20240117	0.45	N	115570	500	39 억		34032	N	N	0	N	00	N
42	20240222	160725	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-20	5	-0.69	46297800	16132	82.60	2910	2910	2860	3780	2040	2910	2869.94	0.43	0	-96	3003	2956	2908	2861	2813	2980	2885	40	870	500	1970	5	1	7984508	231	3.52	0.29	12	0.20	820.00	9878.00	5760	20230310	-49.83	2730	20240117	5.86	3185	-9.26	20240103	2730	5.86	20240117	5760	-49.83	20230310	2730	5.86	20240117	0.45	N	115570	500	39 억		34128	N	N	0	N	00	N
43	20240222	150732	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-45	5	-1.55	46193760	16096	82.41	2910	2910	2860	3780	2040	2910	2869.89	0.43	0	-94	3003	2956	2908	2861	2813	2980	2885	40	870	500	1970	5	1	7984508	229	3.49	0.29	12	0.20	820.00	9878.00	5760	20230310	-50.26	2730	20240117	4.95	3185	-10.05	20240103	2730	4.95	20240117	5760	-50.26	20230310	2730	4.95	20240117	0.45	N	115570	500	39 억		34128	N	N	0	N	00	N
44	20240222	140729	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-40	5	-1.37	35168290	12248	62.71	2910	2910	2860	3780	2040	2910	2871.35	0.43	0	-94	3003	2956	2908	2861	2813	2980	2885	40	870	500	1970	5	1	7984508	229	3.50	0.29	12	0.15	820.00	9878.00	5760	20230310	-50.17	2730	20240117	5.13	3185	-9.89	20240103	2730	5.13	20240117	5760	-50.17	20230310	2730	5.13	20240117	0.45	N	115570	500	39 억		34128	N	N	0	N	00	N
45	20240222	130718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-30	5	-1.03	18892845	6563	33.60	2910	2910	2865	3780	2040	2910	2878.69	0.43	0	-94	3003	2956	2908	2861	2813	2980	2885	40	870	500	1970	5	1	7984508	230	3.51	0.29	12	0.08	820.00	9878.00	5760	20230310	-50.00	2730	20240117	5.49	3185	-9.58	20240103	2730	5.49	20240117	5760	-50.00	20230310	2730	5.49	20240117	0.45	N	115570	500	39 억		34128	N	N	0	N	00	N
46	20240222	120729	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-30	5	-1.03	3434800	1185	6.07	2910	2910	2880	3780	2040	2910	2898.57	0.43	0	-85	3003	2956	2908	2861	2813	2980	2885	40	870	500	1970	5	1	7984508	230	3.51	0.29	12	0.01	820.00	9878.00	5760	20230310	-50.00	2730	20240117	5.49	3185	-9.58	20240103	2730	5.49	20240117	5760	-50.00	20230310	2730	5.49	20240117	0.45	N	115570	500	39 억		34128	N	N	0	N	00	N
47	20240222	110725	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-20	5	-0.69	3019080	1041	5.33	2910	2910	2885	3780	2040	2910	2900.17	0.43	0	-75	3003	2956	2908	2861	2813	2980	2885	40	870	500	1970	5	1	7984508	231	3.52	0.29	12	0.01	820.00	9878.00	5760	20230310	-49.83	2730	20240117	5.86	3185	-9.26	20240103	2730	5.86	20240117	5760	-49.83	20230310	2730	5.86	20240117	0.45	N	115570	500	39 억		34128	N	N	0	N	00	N
48	20240222	100717	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-15	5	-0.52	2869045	989	5.06	2910	2910	2890	3780	2040	2910	2900.96	0.43	0	-71	3003	2956	2908	2861	2813	2980	2885	40	870	500	1970	5	1	7984508	231	3.53	0.29	12	0.01	820.00	9878.00	5760	20230310	-49.74	2730	20240117	6.04	3185	-9.11	20240103	2730	6.04	20240117	5760	-49.74	20230310	2730	6.04	20240117	0.45	N	115570	500	39 억		34128	N	N	0	N	00	N
49	20240222	090731	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	0	3	0.00	1056280	363	1.86	2910	2910	2900	3780	2040	2910	2909.86	0.43	0	-53	3003	2956	2908	2861	2813	2980	2885	40	870	500	1970	5	1	7984508	232	3.55	0.29	12	0.00	820.00	9878.00	5760	20230310	-49.48	2730	20240117	6.59	3185	-8.63	20240103	2730	6.59	20240117	5760	-49.48	20230310	2730	6.59	20240117	0.45	N	115570	500	39 억		34128	N	N	0	N	00	N
50	20240221	160724	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	25	2	0.87	56352890	19523	138.65	2880	2955	2860	3750	2020	2885	2886.49	0.43	0	82	2915	2900	2880	2865	2845	2890	2855	40	865	500	1960	5	1	7984508	232	3.55	0.29	12	0.24	820.00	9878.00	5760	20230310	-49.48	2730	20240117	6.59	3185	-8.63	20240103	2730	6.59	20240117	5760	-49.48	20230310	2730	6.59	20240117	0.47	N	115570	500	39 억		34046	N	N	0	N	00	N
51	20240221	150718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	25	2	0.87	51912250	17997	127.81	2880	2955	2860	3750	2020	2885	2884.49	0.43	0	91	2915	2900	2880	2865	2845	2890	2855	40	865	500	1960	5	1	7984508	232	3.55	0.29	12	0.23	820.00	9878.00	5760	20230310	-49.48	2730	20240117	6.59	3185	-8.63	20240103	2730	6.59	20240117	5760	-49.48	20230310	2730	6.59	20240117	0.47	N	115570	500	39 억		34046	N	N	0	N	00	N
52	20240221	140719	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-15	5	-0.52	33927595	11795	83.77	2880	2890	2860	3750	2020	2885	2876.44	0.43	0	107	2915	2900	2880	2865	2845	2890	2855	40	865	500	1960	5	1	7984508	229	3.50	0.29	12	0.15	820.00	9878.00	5760	20230310	-50.17	2730	20240117	5.13	3185	-9.89	20240103	2730	5.13	20240117	5760	-50.17	20230310	2730	5.13	20240117	0.47	N	115570	500	39 억		34046	N	N	0	N	00	N
53	20240221	130718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-5	5	-0.17	33683575	11710	83.16	2880	2890	2860	3750	2020	2885	2876.48	0.43	0	108	2915	2900	2880	2865	2845	2890	2855	40	865	500	1960	5	1	7984508	230	3.51	0.29	12	0.15	820.00	9878.00	5760	20230310	-50.00	2730	20240117	5.49	3185	-9.58	20240103	2730	5.49	20240117	5760	-50.00	20230310	2730	5.49	20240117	0.47	N	115570	500	39 억		34046	N	N	0	N	00	N
54	20240221	120718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-5	5	-0.17	33680695	11709	83.15	2880	2890	2860	3750	2020	2885	2876.48	0.43	0	108	2915	2900	2880	2865	2845	2890	2855	40	865	500	1960	5	1	7984508	230	3.51	0.29	12	0.15	820.00	9878.00	5760	20230310	-50.00	2730	20240117	5.49	3185	-9.58	20240103	2730	5.49	20240117	5760	-50.00	20230310	2730	5.49	20240117	0.47	N	115570	500	39 억		34046	N	N	0	N	00	N
55	20240221	110725	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	0	3	0.00	23535095	8164	57.98	2880	2890	2865	3750	2020	2885	2882.79	0.43	0	-142	2915	2900	2880	2865	2845	2890	2855	40	865	500	1960	5	1	7984508	230	3.52	0.29	12	0.10	820.00	9878.00	5760	20230310	-49.91	2730	20240117	5.68	3185	-9.42	20240103	2730	5.68	20240117	5760	-49.91	20230310	2730	5.68	20240117	0.47	N	115570	500	39 억		34046	N	N	0	N	00	N
56	20240221	100718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-20	5	-0.69	4743050	1649	11.71	2880	2880	2865	3750	2020	2885	2876.32	0.43	0	-106	2915	2900	2880	2865	2845	2890	2855	40	865	500	1960	5	1	7984508	229	3.49	0.29	12	0.02	820.00	9878.00	5760	20230310	-50.26	2730	20240117	4.95	3185	-10.05	20240103	2730	4.95	20240117	5760	-50.26	20230310	2730	4.95	20240117	0.47	N	115570	500	39 억		34046	N	N	0	N	00	N
57	20240221	090717	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-5	5	-0.17	2848320	989	7.02	2880	2880	2880	3750	2020	2885	2880.00	0.43	0	-84	2915	2900	2880	2865	2845	2890	2855	40	865	500	1960	5	1	7984508	230	3.51	0.29	12	0.01	820.00	9878.00	5760	20230310	-50.00	2730	20240117	5.49	3185	-9.58	20240103	2730	5.49	20240117	5760	-50.00	20230310	2730	5.49	20240117	0.47	N	115570	500	39 억		34046	N	N	0	N	00	N
58	20240220	160711	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-15	5	-0.52	40428940	14081	42.42	2895	2895	2860	3770	2030	2900	2871.17	0.42	0	495	2943	2921	2893	2871	2843	2907	2857	40	870	500	1970	5	1	7984508	230	3.52	0.29	12	0.18	820.00	9878.00	5760	20230310	-49.91	2730	20240117	5.68	3185	-9.42	20240103	2730	5.68	20240117	5760	-49.91	20230310	2730	5.68	20240117	0.47	N	115570	500	39 억		33551	N	N	0	N	00	N
59	20240220	150714	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-15	5	-0.52	40163520	13989	42.14	2895	2895	2860	3770	2030	2900	2871.08	0.42	0	495	2943	2921	2893	2871	2843	2907	2857	40	870	500	1970	5	1	7984508	230	3.52	0.29	12	0.18	820.00	9878.00	5760	20230310	-49.91	2730	20240117	5.68	3185	-9.42	20240103	2730	5.68	20240117	5760	-49.91	20230310	2730	5.68	20240117	0.47	N	115570	500	39 억		33551	N	N	0	N	00	N
60	20240220	140712	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-35	5	-1.21	37752690	13149	39.61	2895	2895	2860	3770	2030	2900	2871.15	0.42	0	498	2943	2921	2893	2871	2843	2907	2857	40	870	500	1970	5	1	7984508	229	3.49	0.29	12	0.16	820.00	9878.00	5760	20230310	-50.26	2730	20240117	4.95	3185	-10.05	20240103	2730	4.95	20240117	5760	-50.26	20230310	2730	4.95	20240117	0.47	N	115570	500	39 억		33551	N	N	0	N	00	N
61	20240220	130714	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-15	5	-0.52	35342330	12308	37.08	2895	2895	2860	3770	2030	2900	2871.49	0.42	0	418	2943	2921	2893	2871	2843	2907	2857	40	870	500	1970	5	1	7984508	230	3.52	0.29	12	0.15	820.00	9878.00	5760	20230310	-49.91	2730	20240117	5.68	3185	-9.42	20240103	2730	5.68	20240117	5760	-49.91	20230310	2730	5.68	20240117	0.47	N	115570	500	39 억		33551	N	N	0	N	00	N
62	20240220	120710	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-10	5	-0.34	35212840	12263	36.94	2895	2895	2860	3770	2030	2900	2871.47	0.42	0	419	2943	2921	2893	2871	2843	2907	2857	40	870	500	1970	5	1	7984508	231	3.52	0.29	12	0.15	820.00	9878.00	5760	20230310	-49.83	2730	20240117	5.86	3185	-9.26	20240103	2730	5.86	20240117	5760	-49.83	20230310	2730	5.86	20240117	0.47	N	115570	500	39 억		33551	N	N	0	N	00	N
63	20240220	110711	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-15	5	-0.52	31882175	11110	33.47	2895	2895	2860	3770	2030	2900	2869.68	0.42	0	470	2943	2921	2893	2871	2843	2907	2857	40	870	500	1970	5	1	7984508	230	3.52	0.29	12	0.14	820.00	9878.00	5760	20230310	-49.91	2730	20240117	5.68	3185	-9.42	20240103	2730	5.68	20240117	5760	-49.91	20230310	2730	5.68	20240117	0.47	N	115570	500	39 억		33551	N	N	0	N	00	N
64	20240220	100702	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	-10	5	-0.34	20798045	7241	21.81	2895	2895	2870	3770	2030	2900	2872.26	0.42	0	67	2943	2921	2893	2871	2843	2907	2857	40	870	500	1970	5	1	7984508	231	3.52	0.29	12	0.09	820.00	9878.00	5760	20230310	-49.83	2730	20240117	5.86	3185	-9.26	20240103	2730	5.86	20240117	5760	-49.83	20230310	2730	5.86	20240117	0.47	N	115570	500	39 억		33551	N	N	0	N	00	N
65	20240220	090718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-20	5	-0.69	914055	316	0.95	2895	2895	2880	3770	2030	2900	2892.58	0.42	0	50	2943	2921	2893	2871	2843	2907	2857	40	870	500	1970	5	1	7984508	230	3.51	0.29	12	0.00	820.00	9878.00	5760	20230310	-50.00	2730	20240117	5.49	3185	-9.58	20240103	2730	5.49	20240117	5760	-50.00	20230310	2730	5.49	20240117	0.47	N	115570	500	39 억		33551	N	N	0	N	00	N
66	20240219	160712	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-10	5	-0.34	95773540	33194	549.21	2910	2915	2865	3780	2040	2910	2885.26	0.42	0	-29	2950	2930	2905	2885	2860	2940	2895	40	870	500	1970	5	1	7984508	232	3.54	0.29	12	0.42	820.00	9878.00	5800	20230213	-50.00	2730	20240117	6.23	3185	-8.95	20240103	2730	6.23	20240117	5760	-49.65	20230310	2730	6.23	20240117	0.48	N	115570	500	39 억		33580	N	N	0	N	00	N
67	20240219	150717	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	-30	5	-1.03	76364930	26455	437.71	2910	2915	2870	3780	2040	2910	2886.60	0.42	0	-29	2950	2930	2905	2885	2860	2940	2895	40	870	500	1970	5	1	7984508	230	3.51	0.29	12	0.33	820.00	9878.00	5800	20230213	-50.34	2730	20240117	5.49	3185	-9.58	20240103	2730	5.49	20240117	5760	-50.00	20230310	2730	5.49	20240117	0.48	N	115570	500	39 억		33580	N	N	0	N	00	N
68	20240219	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-15	5	-0.52	68860480	23847	394.56	2910	2915	2870	3780	2040	2910	2887.60	0.42	0	-30	2950	2930	2905	2885	2860	2940	2895	40	870	500	1970	5	1	7984508	231	3.53	0.29	12	0.30	820.00	9878.00	5800	20230213	-50.09	2730	20240117	6.04	3185	-9.11	20240103	2730	6.04	20240117	5760	-49.74	20230310	2730	6.04	20240117	0.48	N	115570	500	39 억		33580	N	N	0	N	00	N
69	20240219	130715	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-5	5	-0.17	63359295	21939	362.99	2910	2915	2870	3780	2040	2910	2887.98	0.42	0	-29	2950	2930	2905	2885	2860	2940	2895	40	870	500	1970	5	1	7984508	232	3.54	0.29	12	0.27	820.00	9878.00	5800	20230213	-49.91	2730	20240117	6.41	3185	-8.79	20240103	2730	6.41	20240117	5760	-49.57	20230310	2730	6.41	20240117	0.48	N	115570	500	39 억		33580	N	N	0	N	00	N
70	20240219	120715	57	100.00	KOSDAQ		화학	N	N	N	N		N	2905	-5	5	-0.17	60038880	20796	344.08	2910	2915	2870	3780	2040	2910	2887.04	0.42	0	106	2950	2930	2905	2885	2860	2940	2895	40	870	500	1970	5	1	7984508	232	3.54	0.29	12	0.26	820.00	9878.00	5800	20230213	-49.91	2730	20240117	6.41	3185	-8.79	20240103	2730	6.41	20240117	5760	-49.57	20230310	2730	6.41	20240117	0.48	N	115570	500	39 억		33580	N	N	0	N	00	N
71	20240219	110713	57	100.00	KOSDAQ		화학	N	N	N	N		N	2895	-15	5	-0.52	59393280	20573	340.39	2910	2915	2870	3780	2040	2910	2886.95	0.42	0	109	2950	2930	2905	2885	2860	2940	2895	40	870	500	1970	5	1	7984508	231	3.53	0.29	12	0.26	820.00	9878.00	5800	20230213	-50.09	2730	20240117	6.04	3185	-9.11	20240103	2730	6.04	20240117	5760	-49.74	20230310	2730	6.04	20240117	0.48	N	115570	500	39 억		33580	N	N	0	N	00	N
72	20240219	100709	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	-25	5	-0.86	58211010	20163	333.60	2910	2915	2870	3780	2040	2910	2887.02	0.42	0	195	2950	2930	2905	2885	2860	2940	2895	40	870	500	1970	5	1	7984508	230	3.52	0.29	12	0.25	820.00	9878.00	5800	20230213	-50.26	2730	20240117	5.68	3185	-9.42	20240103	2730	5.68	20240117	5760	-49.91	20230310	2730	5.68	20240117	0.48	N	115570	500	39 억		33580	N	N	0	N	00	N
73	20240219	090708	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	0	3	0.00	15490845	5323	88.07	2910	2915	2910	3780	2040	2910	2910.17	0.42	0	3	2950	2930	2905	2885	2860	2940	2895	40	870	500	1970	5	1	7984508	232	3.55	0.29	12	0.07	820.00	9878.00	5800	20230213	-49.83	2730	20240117	6.59	3185	-8.63	20240103	2730	6.59	20240117	5760	-49.48	20230310	2730	6.59	20240117	0.48	N	115570	500	39 억		33580	N	N	0	N	00	N
74	20240216	160705	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	0	3	0.00	17503880	6044	62.66	2885	2925	2880	3780	2040	2910	2896.08	0.42	0	117	2966	2937	2896	2867	2826	2952	2882	40	870	500	1970	5	1	7984508	232	3.55	0.29	12	0.08	820.00	9878.00	5940	20230210	-51.01	2730	20240117	6.59	3185	-8.63	20240103	2730	6.59	20240117	5760	-49.48	20230310	2730	6.59	20240117	0.48	N	115570	500	39 억		33463	N	N	0	N	00	N
75	20240216	150712	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	0	3	0.00	15501800	5356	55.53	2885	2925	2880	3780	2040	2910	2894.29	0.42	0	117	2966	2937	2896	2867	2826	2952	2882	40	870	500	1970	5	1	7984508	232	3.55	0.29	12	0.07	820.00	9878.00	5940	20230210	-51.01	2730	20240117	6.59	3185	-8.63	20240103	2730	6.59	20240117	5760	-49.48	20230310	2730	6.59	20240117	0.48	N	115570	500	39 억		33463	N	N	0	N	00	N
76	20240216	140715	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	0	3	0.00	14000425	4840	50.18	2885	2925	2880	3780	2040	2910	2892.65	0.42	0	111	2966	2937	2896	2867	2826	2952	2882	40	870	500	1970	5	1	7984508	232	3.55	0.29	12	0.06	820.00	9878.00	5940	20230210	-51.01	2730	20240117	6.59	3185	-8.63	20240103	2730	6.59	20240117	5760	-49.48	20230310	2730	6.59	20240117	0.48	N	115570	500	39 억		33463	N	N	0	N	00	N
77	20240216	130706	57	100.00	KOSDAQ		화학	N	N	N	N		N	2915	5	2	0.17	13889710	4802	49.78	2885	2925	2880	3780	2040	2910	2892.48	0.42	0	111	2966	2937	2896	2867	2826	2952	2882	40	870	500	1970	5	1	7984508	233	3.55	0.30	12	0.06	820.00	9878.00	5940	20230210	-50.93	2730	20240117	6.78	3185	-8.48	20240103	2730	6.78	20240117	5760	-49.39	20230310	2730	6.78	20240117	0.48	N	115570	500	39 억		33463	N	N	0	N	00	N
78	20240216	120709	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	10	2	0.34	12854995	4447	46.10	2885	2925	2880	3780	2040	2910	2890.71	0.42	0	111	2966	2937	2896	2867	2826	2952	2882	40	870	500	1970	5	1	7984508	233	3.56	0.30	12	0.06	820.00	9878.00	5940	20230210	-50.84	2730	20240117	6.96	3185	-8.32	20240103	2730	6.96	20240117	5760	-49.31	20230310	2730	6.96	20240117	0.48	N	115570	500	39 억		33463	N	N	0	N	00	N
79	20240216	110718	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-10	5	-0.34	8648300	3000	31.10	2885	2910	2880	3780	2040	2910	2882.77	0.42	0	15	2966	2937	2896	2867	2826	2952	2882	40	870	500	1970	5	1	7984508	232	3.54	0.29	12	0.04	820.00	9878.00	5940	20230210	-51.18	2730	20240117	6.23	3185	-8.95	20240103	2730	6.23	20240117	5760	-49.65	20230310	2730	6.23	20240117	0.48	N	115570	500	39 억		33463	N	N	0	N	00	N
80	20240216	100711	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-10	5	-0.34	923135	319	3.31	2885	2910	2885	3780	2040	2910	2893.84	0.42	0	-1	2966	2937	2896	2867	2826	2952	2882	40	870	500	1970	5	1	7984508	232	3.54	0.29	12	0.00	820.00	9878.00	5940	20230210	-51.18	2730	20240117	6.23	3185	-8.95	20240103	2730	6.23	20240117	5760	-49.65	20230310	2730	6.23	20240117	0.48	N	115570	500	39 억		33463	N	N	0	N	00	N
81	20240216	090703	57	100.00	KOSDAQ		화학	N	N	N	N		N	2900	-10	5	-0.34	485115	168	1.74	2885	2910	2885	3780	2040	2910	2887.59	0.42	0	-1	2966	2937	2896	2867	2826	2952	2882	40	870	500	1970	5	1	7984508	232	3.54	0.29	12	0.00	820.00	9878.00	5940	20230210	-51.18	2730	20240117	6.23	3185	-8.95	20240103	2730	6.23	20240117	5760	-49.65	20230310	2730	6.23	20240117	0.48	N	115570	500	39 억		33463	N	N	0	N	00	N
82	20240215	160704	57	100.00	KOSDAQ		화학	N	N	N	N		N	2910	35	2	1.22	27921330	9646	148.13	2875	2925	2855	3735	2015	2875	2894.60	0.42	0	173	2905	2890	2870	2855	2835	2897	2862	40	860	500	1950	5	1	7984508	232	3.55	0.29	12	0.12	820.00	9878.00	5940	20230210	-51.01	2730	20240117	6.59	3185	-8.63	20240103	2730	6.59	20240117	5760	-49.48	20230310	2730	6.59	20240117	0.48	N	115570	500	39 억		33294	N	N	0	N	00	N
83	20240215	150710	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	15	2	0.52	25750100	8899	136.66	2875	2925	2855	3735	2015	2875	2893.59	0.42	0	372	2905	2890	2870	2855	2835	2897	2862	40	860	500	1950	5	1	7984508	231	3.52	0.29	12	0.11	820.00	9878.00	5940	20230210	-51.35	2730	20240117	5.86	3185	-9.26	20240103	2730	5.86	20240117	5760	-49.83	20230310	2730	5.86	20240117	0.48	N	115570	500	39 억		33294	N	N	0	N	00	N
84	20240215	140705	57	100.00	KOSDAQ		화학	N	N	N	N		N	2890	15	2	0.52	25408820	8781	134.84	2875	2925	2855	3735	2015	2875	2893.61	0.42	0	429	2905	2890	2870	2855	2835	2897	2862	40	860	500	1950	5	1	7984508	231	3.52	0.29	12	0.11	820.00	9878.00	5940	20230210	-51.35	2730	20240117	5.86	3185	-9.26	20240103	2730	5.86	20240117	5760	-49.83	20230310	2730	5.86	20240117	0.48	N	115570	500	39 억		33294	N	N	0	N	00	N
85	20240215	130656	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	45	2	1.57	19391925	6687	102.69	2875	2925	2855	3735	2015	2875	2899.94	0.42	0	-7	2905	2890	2870	2855	2835	2897	2862	40	860	500	1950	5	1	7984508	233	3.56	0.30	12	0.08	820.00	9878.00	5940	20230210	-50.84	2730	20240117	6.96	3185	-8.32	20240103	2730	6.96	20240117	5760	-49.31	20230310	2730	6.96	20240117	0.48	N	115570	500	39 억		33294	N	N	0	N	00	N
86	20240215	120704	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	50	2	1.74	18046205	6226	95.61	2875	2925	2855	3735	2015	2875	2898.52	0.42	0	-6	2905	2890	2870	2855	2835	2897	2862	40	860	500	1950	5	1	7984508	234	3.57	0.30	12	0.08	820.00	9878.00	5940	20230210	-50.76	2730	20240117	7.14	3185	-8.16	20240103	2730	7.14	20240117	5760	-49.22	20230310	2730	7.14	20240117	0.48	N	115570	500	39 억		33294	N	N	0	N	00	N
87	20240215	110701	57	100.00	KOSDAQ		화학	N	N	N	N		N	2925	50	2	1.74	14052505	4851	74.49	2875	2925	2855	3735	2015	2875	2896.83	0.42	0	-4	2905	2890	2870	2855	2835	2897	2862	40	860	500	1950	5	1	7984508	234	3.57	0.30	12	0.06	820.00	9878.00	5940	20230210	-50.76	2730	20240117	7.14	3185	-8.16	20240103	2730	7.14	20240117	5760	-49.22	20230310	2730	7.14	20240117	0.48	N	115570	500	39 억		33294	N	N	0	N	00	N
88	20240215	100700	57	100.00	KOSDAQ		화학	N	N	N	N		N	2920	45	2	1.57	12862685	4444	68.24	2875	2925	2855	3735	2015	2875	2894.39	0.42	0	6	2905	2890	2870	2855	2835	2897	2862	40	860	500	1950	5	1	7984508	233	3.56	0.30	12	0.06	820.00	9878.00	5940	20230210	-50.84	2730	20240117	6.96	3185	-8.32	20240103	2730	6.96	20240117	5760	-49.31	20230310	2730	6.96	20240117	0.48	N	115570	500	39 억		33294	N	N	0	N	00	N
89	20240215	090702	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	0	3	0.00	333500	116	1.78	2875	2875	2875	3735	2015	2875	2875.00	0.42	0	4	2905	2890	2870	2855	2835	2897	2862	40	860	500	1950	5	1	7984508	230	3.51	0.29	12	0.00	820.00	9878.00	5940	20230210	-51.60	2730	20240117	5.31	3185	-9.73	20240103	2730	5.31	20240117	5760	-50.09	20230310	2730	5.31	20240117	0.48	N	115570	500	39 억		33294	N	N	0	N	00	N
90	20240214	160657	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	10	2	0.35	18689205	6512	89.43	2865	2885	2850	3720	2010	2865	2869.96	0.42	0	-264	2911	2887	2871	2847	2831	2880	2840	40	855	500	1940	5	1	7984508	230	3.51	0.29	12	0.08	820.00	9878.00	5940	20230210	-51.60	2730	20240117	5.31	3185	-9.73	20240103	2730	5.31	20240117	5760	-50.09	20230310	2730	5.31	20240117	0.48	N	115570	500	39 억		33466	N	N	0	N	00	N
91	20240214	150657	57	100.00	KOSDAQ		화학	N	N	N	N		N	2880	15	2	0.52	16998630	5924	81.35	2865	2885	2850	3720	2010	2865	2869.45	0.42	0	-264	2911	2887	2871	2847	2831	2880	2840	40	855	500	1940	5	1	7984508	230	3.51	0.29	12	0.07	820.00	9878.00	5940	20230210	-51.52	2730	20240117	5.49	3185	-9.58	20240103	2730	5.49	20240117	5760	-50.00	20230310	2730	5.49	20240117	0.48	N	115570	500	39 억		33466	N	N	0	N	00	N
92	20240214	140655	57	100.00	KOSDAQ		화학	N	N	N	N		N	2885	20	2	0.70	15641395	5452	74.87	2865	2885	2850	3720	2010	2865	2868.93	0.42	0	-266	2911	2887	2871	2847	2831	2880	2840	40	855	500	1940	5	1	7984508	230	3.52	0.29	12	0.07	820.00	9878.00	5940	20230210	-51.43	2730	20240117	5.68	3185	-9.42	20240103	2730	5.68	20240117	5760	-49.91	20230310	2730	5.68	20240117	0.48	N	115570	500	39 억		33466	N	N	0	N	00	N
93	20240214	130657	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	10	2	0.35	13038880	4546	62.43	2865	2880	2850	3720	2010	2865	2868.21	0.42	0	-268	2911	2887	2871	2847	2831	2880	2840	40	855	500	1940	5	1	7984508	230	3.51	0.29	12	0.06	820.00	9878.00	5940	20230210	-51.60	2730	20240117	5.31	3185	-9.73	20240103	2730	5.31	20240117	5760	-50.09	20230310	2730	5.31	20240117	0.48	N	115570	500	39 억		33466	N	N	0	N	00	N
94	20240214	120651	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	10	2	0.35	11184570	3901	53.57	2865	2875	2850	3720	2010	2865	2867.10	0.42	0	-268	2911	2887	2871	2847	2831	2880	2840	40	855	500	1940	5	1	7984508	230	3.51	0.29	12	0.05	820.00	9878.00	5940	20230210	-51.60	2730	20240117	5.31	3185	-9.73	20240103	2730	5.31	20240117	5760	-50.09	20230310	2730	5.31	20240117	0.48	N	115570	500	39 억		33466	N	N	0	N	00	N
95	20240214	110658	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	5	2	0.17	9583265	3344	45.92	2865	2875	2850	3720	2010	2865	2865.81	0.42	0	-268	2911	2887	2871	2847	2831	2880	2840	40	855	500	1940	5	1	7984508	229	3.50	0.29	12	0.04	820.00	9878.00	5940	20230210	-51.68	2730	20240117	5.13	3185	-9.89	20240103	2730	5.13	20240117	5760	-50.17	20230310	2730	5.13	20240117	0.48	N	115570	500	39 억		33466	N	N	0	N	00	N
96	20240214	090648	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	10	2	0.35	4555880	1590	21.83	2865	2875	2865	3720	2010	2865	2865.33	0.42	0	-176	2911	2887	2871	2847	2831	2880	2840	40	855	500	1940	5	1	7984508	230	3.51	0.29	12	0.02	820.00	9878.00	5940	20230210	-51.60	2730	20240117	5.31	3185	-9.73	20240103	2730	5.31	20240117	5760	-50.09	20230310	2730	5.31	20240117	0.48	N	115570	500	39 억		33466	N	N	0	N	00	N
97	20240213	160648	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-15	5	-0.52	20861665	7281	87.90	2880	2895	2855	3740	2020	2880	2865.22	0.44	0	-2163	2913	2896	2888	2871	2863	2892	2867	40	860	500	1950	5	1	7984508	229	3.49	0.29	12	0.09	820.00	9878.00	5940	20230210	-51.77	2730	20240117	4.95	3185	-10.05	20240103	2730	4.95	20240117	5800	-50.60	20230213	2730	4.95	20240117	0.48	N	115570	500	39 억		35530	N	N	0	N	00	N
98	20240213	150646	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-20	5	-0.69	17125490	5977	72.16	2880	2895	2855	3740	2020	2880	2865.23	0.44	0	-1983	2913	2896	2888	2871	2863	2892	2867	40	860	500	1950	5	1	7984508	228	3.49	0.29	12	0.07	820.00	9878.00	5940	20230210	-51.85	2730	20240117	4.76	3185	-10.20	20240103	2730	4.76	20240117	5800	-50.69	20230213	2730	4.76	20240117	0.48	N	115570	500	39 억		35530	N	N	0	N	00	N
99	20240213	140654	57	100.00	KOSDAQ		화학	N	N	N	N		N	2875	-5	5	-0.17	14421995	5033	60.76	2880	2895	2855	3740	2020	2880	2865.49	0.44	0	-1679	2913	2896	2888	2871	2863	2892	2867	40	860	500	1950	5	1	7984508	230	3.51	0.29	12	0.06	820.00	9878.00	5940	20230210	-51.60	2730	20240117	5.31	3185	-9.73	20240103	2730	5.31	20240117	5800	-50.43	20230213	2730	5.31	20240117	0.48	N	115570	500	39 억		35530	N	N	0	N	00	N
100	20240213	130646	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-10	5	-0.35	13196780	4605	55.60	2880	2895	2855	3740	2020	2880	2865.75	0.44	0	-1316	2913	2896	2888	2871	2863	2892	2867	40	860	500	1950	5	1	7984508	229	3.50	0.29	12	0.06	820.00	9878.00	5940	20230210	-51.68	2730	20240117	5.13	3185	-9.89	20240103	2730	5.13	20240117	5800	-50.52	20230213	2730	5.13	20240117	0.48	N	115570	500	39 억		35530	N	N	0	N	00	N
101	20240213	120655	57	100.00	KOSDAQ		화학	N	N	N	N		N	2865	-15	5	-0.52	10775255	3759	45.38	2880	2895	2855	3740	2020	2880	2866.52	0.44	0	-1088	2913	2896	2888	2871	2863	2892	2867	40	860	500	1950	5	1	7984508	229	3.49	0.29	12	0.05	820.00	9878.00	5940	20230210	-51.77	2730	20240117	4.95	3185	-10.05	20240103	2730	4.95	20240117	5800	-50.60	20230213	2730	4.95	20240117	0.48	N	115570	500	39 억		35530	N	N	0	N	00	N
102	20240213	110654	57	100.00	KOSDAQ		화학	N	N	N	N		N	2870	-10	5	-0.35	5766220	2008	24.24	2880	2895	2860	3740	2020	2880	2871.62	0.44	0	-645	2913	2896	2888	2871	2863	2892	2867	40	860	500	1950	5	1	7984508	229	3.50	0.29	12	0.03	820.00	9878.00	5940	20230210	-51.68	2730	20240117	5.13	3185	-9.89	20240103	2730	5.13	20240117	5800	-50.52	20230213	2730	5.13	20240117	0.48	N	115570	500	39 억		35530	N	N	0	N	00	N
103	20240213	100545	57	100.00	KOSDAQ		화학	N	N	N	N		N	2860	-20	5	-0.69	3715320	1291	15.59	2880	2895	2860	3740	2020	2880	2877.86	0.44	0	-553	2913	2896	2888	2871	2863	2892	2867	40	860	500	1950	5	1	7984508	228	3.49	0.29	12	0.02	820.00	9878.00	5940	20230210	-51.85	2730	20240117	4.76	3185	-10.20	20240103	2730	4.76	20240117	5800	-50.69	20230213	2730	4.76	20240117	0.48	N	115570	500	39 억		35530	N	N	0	N	00	N