KissMeData/225430/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	160939	57	100.00	KOSDAQ		화학	N	N	N	N		N	979	1	2	0.10	48611414	49307	130.73	975	1000	975	1271	685	978	985.89	0.36	0	-446	1002	989	980	967	958	985	963	28	293	100	660	1	1	27887050	273	-6.94	0.75	12	0.18	-141.00	1303.00	1450	20230627	-32.48	962	20231201	1.77	1148	-14.72	20240103	971	0.82	20240228	1450	-32.48	20230627	962	1.77	20231201	1.17	N	225430	100	27 억		101459	N	N	0	N	00	N
3	20240229	150942	57	100.00	KOSDAQ		화학	N	N	N	N		N	979	1	2	0.10	43247377	43822	116.19	975	1000	975	1271	685	978	986.89	0.36	0	655	1002	989	980	967	958	985	963	28	293	100	660	1	1	27887050	273	-6.94	0.75	12	0.16	-141.00	1303.00	1450	20230627	-32.48	962	20231201	1.77	1148	-14.72	20240103	971	0.82	20240228	1450	-32.48	20230627	962	1.77	20231201	1.17	N	225430	100	27 억		101459	N	N	0	N	00	N
4	20240229	140944	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	2	2	0.20	36253215	36754	97.45	975	1000	975	1271	685	978	986.37	0.36	0	-463	1002	989	980	967	958	985	963	28	293	100	660	1	1	27887050	273	-6.95	0.75	12	0.13	-141.00	1303.00	1450	20230627	-32.41	962	20231201	1.87	1148	-14.63	20240103	971	0.93	20240228	1450	-32.41	20230627	962	1.87	20231201	1.17	N	225430	100	27 억		101459	N	N	0	N	00	N
5	20240229	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	980	2	2	0.20	35997435	36493	96.75	975	1000	975	1271	685	978	986.42	0.36	0	-320	1002	989	980	967	958	985	963	28	293	100	660	1	1	27887050	273	-6.95	0.75	12	0.13	-141.00	1303.00	1450	20230627	-32.41	962	20231201	1.87	1148	-14.63	20240103	971	0.93	20240228	1450	-32.41	20230627	962	1.87	20231201	1.17	N	225430	100	27 억		101459	N	N	0	N	00	N
6	20240229	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	12	2	1.23	29989670	30339	80.44	975	1000	975	1271	685	978	988.49	0.36	0	-650	1002	989	980	967	958	985	963	28	293	100	660	1	1	27887050	276	-7.02	0.76	12	0.11	-141.00	1303.00	1450	20230627	-31.72	962	20231201	2.91	1148	-13.76	20240103	971	1.96	20240228	1450	-31.72	20230627	962	2.91	20231201	1.17	N	225430	100	27 억		101459	N	N	0	N	00	N
7	20240229	110944	57	100.00	KOSDAQ		화학	N	N	N	N		N	990	12	2	1.23	24895130	25193	66.79	975	1000	975	1271	685	978	988.18	0.36	0	-457	1002	989	980	967	958	985	963	28	293	100	660	1	1	27887050	276	-7.02	0.76	12	0.09	-141.00	1303.00	1450	20230627	-31.72	962	20231201	2.91	1148	-13.76	20240103	971	1.96	20240228	1450	-31.72	20230627	962	2.91	20231201	1.17	N	225430	100	27 억		101459	N	N	0	N	00	N
8	20240229	100945	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	10	2	1.02	14566273	14741	39.08	975	1000	975	1271	685	978	988.15	0.36	0	-455	1002	989	980	967	958	985	963	28	293	100	660	1	1	27887050	276	-7.01	0.76	12	0.05	-141.00	1303.00	1450	20230627	-31.86	962	20231201	2.70	1148	-13.94	20240103	971	1.75	20240228	1450	-31.86	20230627	962	2.70	20231201	1.17	N	225430	100	27 억		101459	N	N	0	N	00	N
9	20240229	090942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	22	2	2.25	8224706	8331	22.09	975	1000	975	1271	685	978	987.24	0.36	0	-667	1002	989	980	967	958	985	963	28	293	100	660	1	1	27887050	279	-7.09	0.77	12	0.03	-141.00	1303.00	1450	20230627	-31.03	962	20231201	3.95	1148	-12.89	20240103	971	2.99	20240228	1450	-31.03	20230627	962	3.95	20231201	1.17	N	225430	100	27 억		101459	N	N	0	N	00	N
10	20240228	160848	57	100.00	KOSDAQ		화학	N	N	N	N		N	978	-15	5	-1.51	37055113	37717	71.56	984	993	971	1290	696	993	982.46	0.37	0	-410	1017	1005	994	982	971	999	976	28	297	100	670	1	1	27887050	273	-6.94	0.75	12	0.14	-141.00	1303.00	1450	20230627	-32.55	962	20231201	1.66	1148	-14.81	20240103	971	0.72	20240228	1450	-32.55	20230627	962	1.66	20231201	1.18	N	225430	100	27 억		101869	N	N	0	N	00	N
11	20240228	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	985	-8	5	-0.81	33921917	34517	65.49	984	993	971	1290	696	993	982.76	0.37	0	-295	1017	1005	994	982	971	999	976	28	297	100	670	1	1	27887050	275	-6.99	0.76	12	0.12	-141.00	1303.00	1450	20230627	-32.07	962	20231201	2.39	1148	-14.20	20240103	971	1.44	20240228	1450	-32.07	20230627	962	2.39	20231201	1.18	N	225430	100	27 억		101869	N	N	0	N	00	N
12	20240228	140942	57	100.00	KOSDAQ		화학	N	N	N	N		N	983	-10	5	-1.01	25170768	25643	48.65	984	993	971	1290	696	993	981.58	0.37	0	719	1017	1005	994	982	971	999	976	28	297	100	670	1	1	27887050	274	-6.97	0.75	12	0.09	-141.00	1303.00	1450	20230627	-32.21	962	20231201	2.18	1148	-14.37	20240103	971	1.24	20240228	1450	-32.21	20230627	962	2.18	20231201	1.18	N	225430	100	27 억		101869	N	N	0	N	00	N
13	20240228	130941	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	-9	5	-0.91	24423219	24883	47.21	984	993	971	1290	696	993	981.52	0.37	0	810	1017	1005	994	982	971	999	976	28	297	100	670	1	1	27887050	274	-6.98	0.76	12	0.09	-141.00	1303.00	1450	20230627	-32.14	962	20231201	2.29	1148	-14.29	20240103	971	1.34	20240228	1450	-32.14	20230627	962	2.29	20231201	1.18	N	225430	100	27 억		101869	N	N	0	N	00	N
14	20240228	120945	57	100.00	KOSDAQ		화학	N	N	N	N		N	986	-7	5	-0.70	10792767	10954	20.78	984	993	984	1290	696	993	985.28	0.37	0	-190	1017	1005	994	982	971	999	976	28	297	100	670	1	1	27887050	275	-6.99	0.76	12	0.04	-141.00	1303.00	1450	20230627	-32.00	962	20231201	2.49	1148	-14.11	20240103	975	1.13	20240102	1450	-32.00	20230627	962	2.49	20231201	1.18	N	225430	100	27 억		101869	N	N	0	N	00	N
15	20240228	110904	57	100.00	KOSDAQ		화학	N	N	N	N		N	988	-5	5	-0.50	3201048	3245	6.16	984	993	984	1290	696	993	986.46	0.37	0	-189	1017	1005	994	982	971	999	976	28	297	100	670	1	1	27887050	276	-7.01	0.76	12	0.01	-141.00	1303.00	1450	20230627	-31.86	962	20231201	2.70	1148	-13.94	20240103	975	1.33	20240102	1450	-31.86	20230627	962	2.70	20231201	1.18	N	225430	100	27 억		101869	N	N	0	N	00	N
16	20240228	100939	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	-2	5	-0.20	2873007	2913	5.53	984	993	984	1290	696	993	986.27	0.37	0	-188	1017	1005	994	982	971	999	976	28	297	100	670	1	1	27887050	276	-7.03	0.76	12	0.01	-141.00	1303.00	1450	20230627	-31.66	962	20231201	3.01	1148	-13.68	20240103	975	1.64	20240102	1450	-31.66	20230627	962	3.01	20231201	1.18	N	225430	100	27 억		101869	N	N	0	N	00	N
17	20240228	090944	57	100.00	KOSDAQ		화학	N	N	N	N		N	991	-2	5	-0.20	2169189	2203	4.18	984	991	984	1290	696	993	984.65	0.37	0	-179	1017	1005	994	982	971	999	976	28	297	100	670	1	1	27887050	276	-7.03	0.76	12	0.01	-141.00	1303.00	1450	20230627	-31.66	962	20231201	3.01	1148	-13.68	20240103	975	1.64	20240102	1450	-31.66	20230627	962	3.01	20231201	1.18	N	225430	100	27 억		101869	N	N	0	N	00	N
18	20240227	160941	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	-10	5	-1.00	52227781	52707	513.66	1003	1006	983	1303	703	1003	990.91	0.37	0	143	1013	1008	1003	998	993	1010	1000	28	300	100	680	1	1	27887050	277	-7.04	0.76	12	0.19	-141.00	1303.00	1450	20230627	-31.52	962	20231201	3.22	1148	-13.50	20240103	975	1.85	20240102	1450	-31.52	20230627	962	3.22	20231201	1.19	N	225430	100	27 억		102707	N	N	0	N	00	N
19	20240227	150941	57	100.00	KOSDAQ		화학	N	N	N	N		N	993	-10	5	-1.00	51107126	51578	502.66	1003	1006	983	1303	703	1003	990.87	0.37	0	193	1013	1008	1003	998	993	1010	1000	28	300	100	680	1	1	27887050	277	-7.04	0.76	12	0.18	-141.00	1303.00	1450	20230627	-31.52	962	20231201	3.22	1148	-13.50	20240103	975	1.85	20240102	1450	-31.52	20230627	962	3.22	20231201	1.19	N	225430	100	27 억		102707	N	N	0	N	00	N
20	20240227	140938	57	100.00	KOSDAQ		화학	N	N	N	N		N	984	-19	5	-1.89	44246159	44643	435.07	1003	1006	983	1303	703	1003	991.11	0.37	0	43	1013	1008	1003	998	993	1010	1000	28	300	100	680	1	1	27887050	274	-6.98	0.76	12	0.16	-141.00	1303.00	1450	20230627	-32.14	962	20231201	2.29	1148	-14.29	20240103	975	0.92	20240102	1450	-32.14	20230627	962	2.29	20231201	1.19	N	225430	100	27 억		102707	N	N	0	N	00	N
21	20240227	130901	57	100.00	KOSDAQ		화학	N	N	N	N		N	985	-18	5	-1.79	39809675	40143	391.22	1003	1006	985	1303	703	1003	991.70	0.37	0	-44	1013	1008	1003	998	993	1010	1000	28	300	100	680	1	1	27887050	275	-6.99	0.76	12	0.14	-141.00	1303.00	1450	20230627	-32.07	962	20231201	2.39	1148	-14.20	20240103	975	1.03	20240102	1450	-32.07	20230627	962	2.39	20231201	1.19	N	225430	100	27 억		102707	N	N	0	N	00	N
22	20240227	120942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-3	5	-0.30	12569276	12588	122.68	1003	1006	990	1303	703	1003	998.51	0.37	0	-44	1013	1008	1003	998	993	1010	1000	28	300	100	680	1	1	27887050	279	-7.09	0.77	12	0.05	-141.00	1303.00	1450	20230627	-31.03	962	20231201	3.95	1148	-12.89	20240103	975	2.56	20240102	1450	-31.03	20230627	962	3.95	20231201	1.19	N	225430	100	27 억		102707	N	N	0	N	00	N
23	20240227	110941	57	100.00	KOSDAQ		화학	N	N	N	N		N	995	-8	5	-0.80	11567467	11582	112.87	1003	1006	990	1303	703	1003	998.75	0.37	0	-44	1013	1008	1003	998	993	1010	1000	28	300	100	680	1	1	27887050	277	-7.06	0.76	12	0.04	-141.00	1303.00	1450	20230627	-31.38	962	20231201	3.43	1148	-13.33	20240103	975	2.05	20240102	1450	-31.38	20230627	962	3.43	20231201	1.19	N	225430	100	27 억		102707	N	N	0	N	00	N
24	20240227	100936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-3	5	-0.30	10103071	10112	98.55	1003	1006	990	1303	703	1003	999.12	0.37	0	-44	1013	1008	1003	998	993	1010	1000	28	300	100	680	1	1	27887050	279	-7.09	0.77	12	0.04	-141.00	1303.00	1450	20230627	-31.03	962	20231201	3.95	1148	-12.89	20240103	975	2.56	20240102	1450	-31.03	20230627	962	3.95	20231201	1.19	N	225430	100	27 억		102707	N	N	0	N	00	N
25	20240227	090941	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	0	3	0.00	5247778	5232	50.99	1003	1006	1003	1303	703	1003	1003.02	0.37	0	-543	1013	1008	1003	998	993	1010	1000	28	300	100	680	1	1	27887050	280	-7.11	0.77	12	0.02	-141.00	1303.00	1450	20230627	-30.83	962	20231201	4.26	1148	-12.63	20240103	975	2.87	20240102	1450	-30.83	20230627	962	4.26	20231201	1.19	N	225430	100	27 억		102707	N	N	0	N	00	N
26	20240226	160936	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	-2	5	-0.20	10283456	10260	37.93	1001	1008	998	1306	704	1005	1002.29	0.37	0	-36	1019	1012	1005	998	991	1015	1001	28	301	100	680	1	1	27887050	280	-7.11	0.77	12	0.04	-141.00	1303.00	1450	20230627	-30.83	962	20231201	4.26	1148	-12.63	20240103	975	2.87	20240102	1450	-30.83	20230627	962	4.26	20231201	1.18	N	225430	100	27 억		102743	N	N	0	N	00	N
27	20240226	150932	57	100.00	KOSDAQ		화학	N	N	N	N		N	1000	-5	5	-0.50	7164482	7153	26.44	1001	1008	998	1306	704	1005	1001.61	0.37	0	-36	1019	1012	1005	998	991	1015	1001	28	301	100	680	1	1	27887050	279	-7.09	0.77	12	0.03	-141.00	1303.00	1450	20230627	-31.03	962	20231201	3.95	1148	-12.89	20240103	975	2.56	20240102	1450	-31.03	20230627	962	3.95	20231201	1.18	N	225430	100	27 억		102743	N	N	0	N	00	N
28	20240226	140935	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	-4	5	-0.40	6294354	6283	23.22	1001	1008	998	1306	704	1005	1001.81	0.37	0	-35	1019	1012	1005	998	991	1015	1001	28	301	100	680	1	1	27887050	279	-7.10	0.77	12	0.02	-141.00	1303.00	1450	20230627	-30.97	962	20231201	4.05	1148	-12.80	20240103	975	2.67	20240102	1450	-30.97	20230627	962	4.05	20231201	1.18	N	225430	100	27 억		102743	N	N	0	N	00	N
29	20240226	130929	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	-2	5	-0.20	6192180	6181	22.85	1001	1008	998	1306	704	1005	1001.81	0.37	0	-29	1019	1012	1005	998	991	1015	1001	28	301	100	680	1	1	27887050	280	-7.11	0.77	12	0.02	-141.00	1303.00	1450	20230627	-30.83	962	20231201	4.26	1148	-12.63	20240103	975	2.87	20240102	1450	-30.83	20230627	962	4.26	20231201	1.18	N	225430	100	27 억		102743	N	N	0	N	00	N
30	20240226	120928	57	100.00	KOSDAQ		화학	N	N	N	N		N	1004	-1	5	-0.10	5192684	5181	19.15	1001	1008	998	1306	704	1005	1002.26	0.37	0	-29	1019	1012	1005	998	991	1015	1001	28	301	100	680	1	1	27887050	280	-7.12	0.77	12	0.02	-141.00	1303.00	1450	20230627	-30.76	962	20231201	4.37	1148	-12.54	20240103	975	2.97	20240102	1450	-30.76	20230627	962	4.37	20231201	1.18	N	225430	100	27 억		102743	N	N	0	N	00	N
31	20240226	110927	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	0	3	0.00	5176608	5165	19.09	1001	1008	998	1306	704	1005	1002.25	0.37	0	-29	1019	1012	1005	998	991	1015	1001	28	301	100	680	1	1	27887050	280	-7.13	0.77	12	0.02	-141.00	1303.00	1450	20230627	-30.69	962	20231201	4.47	1148	-12.46	20240103	975	3.08	20240102	1450	-30.69	20230627	962	4.47	20231201	1.18	N	225430	100	27 억		102743	N	N	0	N	00	N
32	20240226	100924	57	100.00	KOSDAQ		화학	N	N	N	N		N	1007	2	2	0.20	5157513	5146	19.02	1001	1008	998	1306	704	1005	1002.24	0.37	0	-29	1019	1012	1005	998	991	1015	1001	28	301	100	680	1	1	27887050	281	-7.14	0.77	12	0.02	-141.00	1303.00	1450	20230627	-30.55	962	20231201	4.68	1148	-12.28	20240103	975	3.28	20240102	1450	-30.55	20230627	962	4.68	20231201	1.18	N	225430	100	27 억		102743	N	N	0	N	00	N
33	20240226	090924	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	-7	5	-0.70	3314960	3307	12.22	1001	1005	998	1306	704	1005	1002.41	0.37	0	-28	1019	1012	1005	998	991	1015	1001	28	301	100	680	1	1	27887050	278	-7.08	0.77	12	0.01	-141.00	1303.00	1450	20230627	-31.17	962	20231201	3.74	1148	-13.07	20240103	975	2.36	20240102	1450	-31.17	20230627	962	3.74	20231201	1.18	N	225430	100	27 억		102743	N	N	0	N	00	N
34	20240223	160925	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	7	2	0.70	27066526	27053	109.56	998	1012	998	1297	699	998	1000.50	0.37	0	-235	1014	1005	1001	992	988	1004	991	28	299	100	670	1	1	27887050	280	-7.13	0.77	12	0.10	-141.00	1303.00	1450	20230627	-30.69	962	20231201	4.47	1148	-12.46	20240103	975	3.08	20240102	1450	-30.69	20230627	962	4.47	20231201	1.21	N	225430	100	27 억		102978	N	N	0	N	00	N
35	20240223	150918	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	4	2	0.40	23700179	23703	95.99	998	1012	998	1297	699	998	999.88	0.37	0	-235	1014	1005	1001	992	988	1004	991	28	299	100	670	1	1	27887050	279	-7.11	0.77	12	0.08	-141.00	1303.00	1450	20230627	-30.90	962	20231201	4.16	1148	-12.72	20240103	975	2.77	20240102	1450	-30.90	20230627	962	4.16	20231201	1.21	N	225430	100	27 억		102978	N	N	0	N	00	N
36	20240223	140920	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	3	2	0.30	23162134	23166	93.82	998	1012	998	1297	699	998	999.83	0.37	0	-234	1014	1005	1001	992	988	1004	991	28	299	100	670	1	1	27887050	279	-7.10	0.77	12	0.08	-141.00	1303.00	1450	20230627	-30.97	962	20231201	4.05	1148	-12.80	20240103	975	2.67	20240102	1450	-30.97	20230627	962	4.05	20231201	1.21	N	225430	100	27 억		102978	N	N	0	N	00	N
37	20240223	130917	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	5	2	0.50	22721697	22726	92.03	998	1012	998	1297	699	998	999.81	0.37	0	-232	1014	1005	1001	992	988	1004	991	28	299	100	670	1	1	27887050	280	-7.11	0.77	12	0.08	-141.00	1303.00	1450	20230627	-30.83	962	20231201	4.26	1148	-12.63	20240103	975	2.87	20240102	1450	-30.83	20230627	962	4.26	20231201	1.21	N	225430	100	27 억		102978	N	N	0	N	00	N
38	20240223	120920	57	100.00	KOSDAQ		화학	N	N	N	N		N	999	1	2	0.10	9145410	9128	36.97	998	1012	998	1297	699	998	1001.91	0.37	0	-229	1014	1005	1001	992	988	1004	991	28	299	100	670	1	1	27887050	279	-7.09	0.77	12	0.03	-141.00	1303.00	1450	20230627	-31.10	962	20231201	3.85	1148	-12.98	20240103	975	2.46	20240102	1450	-31.10	20230627	962	3.85	20231201	1.21	N	225430	100	27 억		102978	N	N	0	N	00	N
39	20240223	110908	57	100.00	KOSDAQ		화학	N	N	N	N		N	1001	3	2	0.30	7639782	7623	30.87	998	1012	998	1297	699	998	1002.20	0.37	0	-229	1014	1005	1001	992	988	1004	991	28	299	100	670	1	1	27887050	279	-7.10	0.77	12	0.03	-141.00	1303.00	1450	20230627	-30.97	962	20231201	4.05	1148	-12.80	20240103	975	2.67	20240102	1450	-30.97	20230627	962	4.05	20231201	1.21	N	225430	100	27 억		102978	N	N	0	N	00	N
40	20240223	100915	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	4	2	0.40	4457722	4452	18.03	998	1010	998	1297	699	998	1001.29	0.37	0	-228	1014	1005	1001	992	988	1004	991	28	299	100	670	1	1	27887050	279	-7.11	0.77	12	0.02	-141.00	1303.00	1450	20230627	-30.90	962	20231201	4.16	1148	-12.72	20240103	975	2.77	20240102	1450	-30.90	20230627	962	4.16	20231201	1.21	N	225430	100	27 억		102978	N	N	0	N	00	N
41	20240223	090917	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	0	3	0.00	1379501	1380	5.59	998	1005	998	1297	699	998	999.64	0.37	0	-123	1014	1005	1001	992	988	1004	991	28	299	100	670	1	1	27887050	278	-7.08	0.77	12	0.00	-141.00	1303.00	1450	20230627	-31.17	962	20231201	3.74	1148	-13.07	20240103	975	2.36	20240102	1450	-31.17	20230627	962	3.74	20231201	1.21	N	225430	100	27 억		102978	N	N	0	N	00	N
42	20240222	160904	57	100.00	KOSDAQ		화학	N	N	N	N		N	998	-5	5	-0.50	24685003	24691	56.47	1003	1010	997	1303	703	1003	999.76	0.37	0	-374	1023	1013	1008	998	993	1010	995	28	300	100	680	1	1	27887050	278	-7.08	0.77	12	0.09	-141.00	1303.00	1450	20230627	-31.17	962	20231201	3.74	1148	-13.07	20240103	975	2.36	20240102	1450	-31.17	20230627	962	3.74	20231201	1.22	N	225430	100	27 억		103352	N	N	0	N	00	N
43	20240222	150914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	-1	5	-0.10	23494385	23498	53.74	1003	1010	997	1303	703	1003	999.85	0.37	0	-375	1023	1013	1008	998	993	1010	995	28	300	100	680	1	1	27887050	279	-7.11	0.77	12	0.08	-141.00	1303.00	1450	20230627	-30.90	962	20231201	4.16	1148	-12.72	20240103	975	2.77	20240102	1450	-30.90	20230627	962	4.16	20231201	1.22	N	225430	100	27 억		103352	N	N	0	N	00	N
44	20240222	140911	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	0	3	0.00	23402344	23406	53.53	1003	1010	997	1303	703	1003	999.84	0.37	0	-370	1023	1013	1008	998	993	1010	995	28	300	100	680	1	1	27887050	280	-7.11	0.77	12	0.08	-141.00	1303.00	1450	20230627	-30.83	962	20231201	4.26	1148	-12.63	20240103	975	2.87	20240102	1450	-30.83	20230627	962	4.26	20231201	1.22	N	225430	100	27 억		103352	N	N	0	N	00	N
45	20240222	130858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	-1	5	-0.10	21421127	21422	48.99	1003	1010	998	1303	703	1003	999.96	0.37	0	-361	1023	1013	1008	998	993	1010	995	28	300	100	680	1	1	27887050	279	-7.11	0.77	12	0.08	-141.00	1303.00	1450	20230627	-30.90	962	20231201	4.16	1148	-12.72	20240103	975	2.77	20240102	1450	-30.90	20230627	962	4.16	20231201	1.22	N	225430	100	27 억		103352	N	N	0	N	00	N
46	20240222	120910	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	-1	5	-0.10	9503406	9494	21.71	1003	1010	998	1303	703	1003	1000.99	0.37	0	-293	1023	1013	1008	998	993	1010	995	28	300	100	680	1	1	27887050	279	-7.11	0.77	12	0.03	-141.00	1303.00	1450	20230627	-30.90	962	20231201	4.16	1148	-12.72	20240103	975	2.77	20240102	1450	-30.90	20230627	962	4.16	20231201	1.22	N	225430	100	27 억		103352	N	N	0	N	00	N
47	20240222	110907	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	0	3	0.00	6933454	6929	15.85	1003	1010	998	1303	703	1003	1000.64	0.37	0	-53	1023	1013	1008	998	993	1010	995	28	300	100	680	1	1	27887050	280	-7.11	0.77	12	0.02	-141.00	1303.00	1450	20230627	-30.83	962	20231201	4.26	1148	-12.63	20240103	975	2.87	20240102	1450	-30.83	20230627	962	4.26	20231201	1.22	N	225430	100	27 억		103352	N	N	0	N	00	N
48	20240222	100858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1004	1	2	0.10	6763110	6759	15.46	1003	1010	998	1303	703	1003	1000.61	0.37	0	-35	1023	1013	1008	998	993	1010	995	28	300	100	680	1	1	27887050	280	-7.12	0.77	12	0.02	-141.00	1303.00	1450	20230627	-30.76	962	20231201	4.37	1148	-12.54	20240103	975	2.97	20240102	1450	-30.76	20230627	962	4.37	20231201	1.22	N	225430	100	27 억		103352	N	N	0	N	00	N
49	20240222	090914	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	0	3	0.00	551667	550	1.26	1003	1010	1003	1303	703	1003	1003.03	0.37	0	-18	1023	1013	1008	998	993	1010	995	28	300	100	680	1	1	27887050	280	-7.11	0.77	12	0.00	-141.00	1303.00	1450	20230627	-30.83	962	20231201	4.26	1148	-12.63	20240103	975	2.87	20240102	1450	-30.83	20230627	962	4.26	20231201	1.22	N	225430	100	27 억		103352	N	N	0	N	00	N
50	20240221	160905	57	100.00	KOSDAQ		화학	N	N	N	N		N	1003	-15	5	-1.47	44034846	43626	77.18	1018	1018	1003	1323	713	1018	1009.37	0.37	0	-433	1050	1033	1022	1005	994	1042	1014	28	305	100	690	1	1	27887050	280	-7.11	0.77	12	0.16	-141.00	1303.00	1450	20230627	-30.83	962	20231201	4.26	1148	-12.63	20240103	975	2.87	20240102	1450	-30.83	20230627	962	4.26	20231201	1.25	N	225430	100	27 억		103785	N	N	0	N	00	N
51	20240221	150858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1005	-13	5	-1.28	38636012	38247	67.66	1018	1018	1004	1323	713	1018	1010.17	0.37	0	2149	1050	1033	1022	1005	994	1042	1014	28	305	100	690	1	1	27887050	280	-7.13	0.77	12	0.14	-141.00	1303.00	1450	20230627	-30.69	962	20231201	4.47	1148	-12.46	20240103	975	3.08	20240102	1450	-30.69	20230627	962	4.47	20231201	1.25	N	225430	100	27 억		103785	N	N	0	N	00	N
52	20240221	140856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1011	-7	5	-0.69	37620844	37237	65.88	1018	1018	1004	1323	713	1018	1010.31	0.37	0	2149	1050	1033	1022	1005	994	1042	1014	28	305	100	690	1	1	27887050	282	-7.17	0.78	12	0.13	-141.00	1303.00	1450	20230627	-30.28	962	20231201	5.09	1148	-11.93	20240103	975	3.69	20240102	1450	-30.28	20230627	962	5.09	20231201	1.25	N	225430	100	27 억		103785	N	N	0	N	00	N
53	20240221	130856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1004	-14	5	-1.38	23392040	23121	40.90	1018	1018	1004	1323	713	1018	1011.72	0.37	0	-157	1050	1033	1022	1005	994	1042	1014	28	305	100	690	1	1	27887050	280	-7.12	0.77	12	0.08	-141.00	1303.00	1450	20230627	-30.76	962	20231201	4.37	1148	-12.54	20240103	975	2.97	20240102	1450	-30.76	20230627	962	4.37	20231201	1.25	N	225430	100	27 억		103785	N	N	0	N	00	N
54	20240221	120858	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-8	5	-0.79	14811302	14593	25.82	1018	1018	1008	1323	713	1018	1014.96	0.37	0	-47	1050	1033	1022	1005	994	1042	1014	28	305	100	690	1	1	27887050	282	-7.16	0.78	12	0.05	-141.00	1303.00	1450	20230627	-30.34	962	20231201	4.99	1148	-12.02	20240103	975	3.59	20240102	1450	-30.34	20230627	962	4.99	20231201	1.25	N	225430	100	27 억		103785	N	N	0	N	00	N
55	20240221	110904	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	-4	5	-0.39	13687096	13481	23.85	1018	1018	1008	1323	713	1018	1015.29	0.37	0	-5	1050	1033	1022	1005	994	1042	1014	28	305	100	690	1	1	27887050	283	-7.19	0.78	12	0.05	-141.00	1303.00	1450	20230627	-30.07	962	20231201	5.41	1148	-11.67	20240103	975	4.00	20240102	1450	-30.07	20230627	962	5.41	20231201	1.25	N	225430	100	27 억		103785	N	N	0	N	00	N
56	20240221	100857	57	100.00	KOSDAQ		화학	N	N	N	N		N	1009	-9	5	-0.88	13586990	13382	23.67	1018	1018	1008	1323	713	1018	1015.32	0.37	0	0	1050	1033	1022	1005	994	1042	1014	28	305	100	690	1	1	27887050	281	-7.16	0.77	12	0.05	-141.00	1303.00	1450	20230627	-30.41	962	20231201	4.89	1148	-12.11	20240103	975	3.49	20240102	1450	-30.41	20230627	962	4.89	20231201	1.25	N	225430	100	27 억		103785	N	N	0	N	00	N
57	20240221	090856	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	-4	5	-0.39	9622172	9454	16.73	1018	1018	1014	1323	713	1018	1017.79	0.37	0	-245	1050	1033	1022	1005	994	1042	1014	28	305	100	690	1	1	27887050	283	-7.19	0.78	12	0.03	-141.00	1303.00	1450	20230627	-30.07	962	20231201	5.41	1148	-11.67	20240103	975	4.00	20240102	1450	-30.07	20230627	962	5.41	20231201	1.25	N	225430	100	27 억		103785	N	N	0	N	00	N
58	20240220	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1018	3	2	0.30	57202635	56125	250.57	1015	1039	1011	1319	711	1015	1019.20	0.37	0	1423	1031	1022	1011	1002	991	1027	1007	28	304	100	690	1	1	27887050	284	-7.22	0.78	12	0.20	-141.00	1303.00	1452	20230214	-29.89	962	20231201	5.82	1148	-11.32	20240103	975	4.41	20240102	1450	-29.79	20230627	962	5.82	20231201	1.26	N	225430	100	27 억		102362	N	N	0	N	00	N
59	20240220	150850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	-2	5	-0.20	56182599	55123	246.10	1015	1039	1011	1319	711	1015	1019.22	0.37	0	1423	1031	1022	1011	1002	991	1027	1007	28	304	100	690	1	1	27887050	282	-7.18	0.78	12	0.20	-141.00	1303.00	1452	20230214	-30.23	962	20231201	5.30	1148	-11.76	20240103	975	3.90	20240102	1450	-30.14	20230627	962	5.30	20231201	1.26	N	225430	100	27 억		102362	N	N	0	N	00	N
60	20240220	140848	57	100.00	KOSDAQ		화학	N	N	N	N		N	1011	-4	5	-0.39	52429405	51417	229.55	1015	1039	1011	1319	711	1015	1019.69	0.37	0	1478	1031	1022	1011	1002	991	1027	1007	28	304	100	690	1	1	27887050	282	-7.17	0.78	12	0.18	-141.00	1303.00	1452	20230214	-30.37	962	20231201	5.09	1148	-11.93	20240103	975	3.69	20240102	1450	-30.28	20230627	962	5.09	20231201	1.26	N	225430	100	27 억		102362	N	N	0	N	00	N
61	20240220	130851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1017	2	2	0.20	43502333	42621	190.28	1015	1039	1015	1319	711	1015	1020.68	0.37	0	1504	1031	1022	1011	1002	991	1027	1007	28	304	100	690	1	1	27887050	284	-7.21	0.78	12	0.15	-141.00	1303.00	1452	20230214	-29.96	962	20231201	5.72	1148	-11.41	20240103	975	4.31	20240102	1450	-29.86	20230627	962	5.72	20231201	1.26	N	225430	100	27 억		102362	N	N	0	N	00	N
62	20240220	120845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1019	4	2	0.39	42869411	41998	187.50	1015	1039	1015	1319	711	1015	1020.75	0.37	0	1505	1031	1022	1011	1002	991	1027	1007	28	304	100	690	1	1	27887050	284	-7.23	0.78	12	0.15	-141.00	1303.00	1452	20230214	-29.82	962	20231201	5.93	1148	-11.24	20240103	975	4.51	20240102	1450	-29.72	20230627	962	5.93	20231201	1.26	N	225430	100	27 억		102362	N	N	0	N	00	N
63	20240220	110847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1023	8	2	0.79	39057993	38249	170.76	1015	1039	1015	1319	711	1015	1021.15	0.37	0	1528	1031	1022	1011	1002	991	1027	1007	28	304	100	690	1	1	27887050	285	-7.26	0.79	12	0.14	-141.00	1303.00	1452	20230214	-29.55	962	20231201	6.34	1148	-10.89	20240103	975	4.92	20240102	1450	-29.45	20230627	962	6.34	20231201	1.26	N	225430	100	27 억		102362	N	N	0	N	00	N
64	20240220	100839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1025	10	2	0.99	25932543	25423	113.50	1015	1032	1015	1319	711	1015	1020.04	0.37	0	1144	1031	1022	1011	1002	991	1027	1007	28	304	100	690	1	1	27887050	286	-7.27	0.79	12	0.09	-141.00	1303.00	1452	20230214	-29.41	962	20231201	6.55	1148	-10.71	20240103	975	5.13	20240102	1450	-29.31	20230627	962	6.55	20231201	1.26	N	225430	100	27 억		102362	N	N	0	N	00	N
65	20240220	090855	57	100.00	KOSDAQ		화학	N	N	N	N		N	1017	2	2	0.20	8845623	8709	38.88	1015	1021	1015	1319	711	1015	1015.69	0.37	0	72	1031	1022	1011	1002	991	1027	1007	28	304	100	690	1	1	27887050	284	-7.21	0.78	12	0.03	-141.00	1303.00	1452	20230214	-29.96	962	20231201	5.72	1148	-11.41	20240103	975	4.31	20240102	1450	-29.86	20230627	962	5.72	20231201	1.26	N	225430	100	27 억		102362	N	N	0	N	00	N
66	20240219	160850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	4	2	0.40	22563478	22399	93.08	1000	1020	1000	1314	708	1011	1007.34	0.37	0	-144	1017	1013	1009	1005	1001	1016	1008	28	303	100	680	1	1	27887050	283	-7.20	0.78	12	0.08	-141.00	1303.00	1474	20230213	-31.14	962	20231201	5.51	1148	-11.59	20240103	975	4.10	20240102	1450	-30.00	20230627	962	5.51	20231201	1.30	N	225430	100	27 억		102506	N	N	0	N	00	N
67	20240219	150854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-1	5	-0.10	20381285	20249	84.15	1000	1020	1000	1314	708	1011	1006.53	0.37	0	-142	1017	1013	1009	1005	1001	1016	1008	28	303	100	680	1	1	27887050	282	-7.16	0.78	12	0.07	-141.00	1303.00	1474	20230213	-31.48	962	20231201	4.99	1148	-12.02	20240103	975	3.59	20240102	1450	-30.34	20230627	962	4.99	20231201	1.30	N	225430	100	27 억		102506	N	N	0	N	00	N
68	20240219	140854	57	100.00	KOSDAQ		화학	N	N	N	N		N	1008	-3	5	-0.30	19335591	19213	79.84	1000	1020	1000	1314	708	1011	1006.38	0.37	0	-133	1017	1013	1009	1005	1001	1016	1008	28	303	100	680	1	1	27887050	281	-7.15	0.77	12	0.07	-141.00	1303.00	1474	20230213	-31.61	962	20231201	4.78	1148	-12.20	20240103	975	3.38	20240102	1450	-30.48	20230627	962	4.78	20231201	1.30	N	225430	100	27 억		102506	N	N	0	N	00	N
69	20240219	130853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1008	-3	5	-0.30	13528674	13436	55.84	1000	1020	1000	1314	708	1011	1006.90	0.37	0	-223	1017	1013	1009	1005	1001	1016	1008	28	303	100	680	1	1	27887050	281	-7.15	0.77	12	0.05	-141.00	1303.00	1474	20230213	-31.61	962	20231201	4.78	1148	-12.20	20240103	975	3.38	20240102	1450	-30.48	20230627	962	4.78	20231201	1.30	N	225430	100	27 억		102506	N	N	0	N	00	N
70	20240219	120851	57	100.00	KOSDAQ		화학	N	N	N	N		N	1002	-9	5	-0.89	13431782	13340	55.44	1000	1020	1000	1314	708	1011	1006.88	0.37	0	-223	1017	1013	1009	1005	1001	1016	1008	28	303	100	680	1	1	27887050	279	-7.11	0.77	12	0.05	-141.00	1303.00	1474	20230213	-32.02	962	20231201	4.16	1148	-12.72	20240103	975	2.77	20240102	1450	-30.90	20230627	962	4.16	20231201	1.30	N	225430	100	27 억		102506	N	N	0	N	00	N
71	20240219	110849	57	100.00	KOSDAQ		화학	N	N	N	N		N	1011	0	3	0.00	10230885	10164	42.24	1000	1020	1000	1314	708	1011	1006.58	0.37	0	-42	1017	1013	1009	1005	1001	1016	1008	28	303	100	680	1	1	27887050	282	-7.17	0.78	12	0.04	-141.00	1303.00	1474	20230213	-31.41	962	20231201	5.09	1148	-11.93	20240103	975	3.69	20240102	1450	-30.28	20230627	962	5.09	20231201	1.30	N	225430	100	27 억		102506	N	N	0	N	00	N
72	20240219	100846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	-5	5	-0.49	8358463	8302	34.50	1000	1020	1000	1314	708	1011	1006.80	0.37	0	-30	1017	1013	1009	1005	1001	1016	1008	28	303	100	680	1	1	27887050	281	-7.13	0.77	12	0.03	-141.00	1303.00	1474	20230213	-31.75	962	20231201	4.57	1148	-12.37	20240103	975	3.18	20240102	1450	-30.62	20230627	962	4.57	20231201	1.30	N	225430	100	27 억		102506	N	N	0	N	00	N
73	20240219	090846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1011	0	3	0.00	1831774	1821	7.57	1000	1011	1000	1314	708	1011	1005.92	0.37	0	0	1017	1013	1009	1005	1001	1016	1008	28	303	100	680	1	1	27887050	282	-7.17	0.78	12	0.01	-141.00	1303.00	1474	20230213	-31.41	962	20231201	5.09	1148	-11.93	20240103	975	3.69	20240102	1450	-30.28	20230627	962	5.09	20231201	1.30	N	225430	100	27 억		102506	N	N	0	N	00	N
74	20240216	160840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1011	-3	5	-0.30	24240919	24063	110.40	1008	1013	1005	1318	710	1014	1007.39	0.37	0	185	1028	1021	1009	1002	990	1023	1004	28	304	100	680	1	1	27887050	282	-7.17	0.78	12	0.09	-141.00	1303.00	1507	20230210	-32.91	962	20231201	5.09	1148	-11.93	20240103	975	3.69	20240102	1450	-30.28	20230627	962	5.09	20231201	1.33	N	225430	100	27 억		102318	N	N	0	N	00	N
75	20240216	150847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1011	-3	5	-0.30	24147907	23971	109.97	1008	1013	1005	1318	710	1014	1007.38	0.37	0	185	1028	1021	1009	1002	990	1023	1004	28	304	100	680	1	1	27887050	282	-7.17	0.78	12	0.09	-141.00	1303.00	1507	20230210	-32.91	962	20231201	5.09	1148	-11.93	20240103	975	3.69	20240102	1450	-30.28	20230627	962	5.09	20231201	1.33	N	225430	100	27 억		102318	N	N	0	N	00	N
76	20240216	140850	57	100.00	KOSDAQ		화학	N	N	N	N		N	1009	-5	5	-0.49	16308488	16183	74.24	1008	1013	1005	1318	710	1014	1007.75	0.37	0	-32	1028	1021	1009	1002	990	1023	1004	28	304	100	680	1	1	27887050	281	-7.16	0.77	12	0.06	-141.00	1303.00	1507	20230210	-33.05	962	20231201	4.89	1148	-12.11	20240103	975	3.49	20240102	1450	-30.41	20230627	962	4.89	20231201	1.33	N	225430	100	27 억		102318	N	N	0	N	00	N
77	20240216	130843	57	100.00	KOSDAQ		화학	N	N	N	N		N	1009	-5	5	-0.49	12850153	12755	58.52	1008	1013	1005	1318	710	1014	1007.46	0.37	0	-82	1028	1021	1009	1002	990	1023	1004	28	304	100	680	1	1	27887050	281	-7.16	0.77	12	0.05	-141.00	1303.00	1507	20230210	-33.05	962	20231201	4.89	1148	-12.11	20240103	975	3.49	20240102	1450	-30.41	20230627	962	4.89	20231201	1.33	N	225430	100	27 억		102318	N	N	0	N	00	N
78	20240216	120847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1008	-6	5	-0.59	12322439	12232	56.12	1008	1013	1005	1318	710	1014	1007.39	0.37	0	-81	1028	1021	1009	1002	990	1023	1004	28	304	100	680	1	1	27887050	281	-7.15	0.77	12	0.04	-141.00	1303.00	1507	20230210	-33.11	962	20231201	4.78	1148	-12.20	20240103	975	3.38	20240102	1450	-30.48	20230627	962	4.78	20231201	1.33	N	225430	100	27 억		102318	N	N	0	N	00	N
79	20240216	110853	57	100.00	KOSDAQ		화학	N	N	N	N		N	1006	-8	5	-0.79	11354748	11272	51.71	1008	1013	1005	1318	710	1014	1007.34	0.37	0	-81	1028	1021	1009	1002	990	1023	1004	28	304	100	680	1	1	27887050	281	-7.13	0.77	12	0.04	-141.00	1303.00	1507	20230210	-33.24	962	20231201	4.57	1148	-12.37	20240103	975	3.18	20240102	1450	-30.62	20230627	962	4.57	20231201	1.33	N	225430	100	27 억		102318	N	N	0	N	00	N
80	20240216	100847	57	100.00	KOSDAQ		화학	N	N	N	N		N	1007	-7	5	-0.69	4711219	4681	21.48	1008	1013	1005	1318	710	1014	1006.46	0.37	0	-81	1028	1021	1009	1002	990	1023	1004	28	304	100	680	1	1	27887050	281	-7.14	0.77	12	0.02	-141.00	1303.00	1507	20230210	-33.18	962	20231201	4.68	1148	-12.28	20240103	975	3.28	20240102	1450	-30.55	20230627	962	4.68	20231201	1.33	N	225430	100	27 억		102318	N	N	0	N	00	N
81	20240216	090840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	-1	5	-0.10	168556	167	0.77	1008	1013	1008	1318	710	1014	1009.32	0.37	0	0	1028	1021	1009	1002	990	1023	1004	28	304	100	680	1	1	27887050	282	-7.18	0.78	12	0.00	-141.00	1303.00	1507	20230210	-32.78	962	20231201	5.30	1148	-11.76	20240103	975	3.90	20240102	1450	-30.14	20230627	962	5.30	20231201	1.33	N	225430	100	27 억		102318	N	N	0	N	00	N
82	20240215	160839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	0	3	0.00	21989623	21797	50.83	1014	1016	997	1318	710	1014	1008.84	0.37	0	-126	1028	1020	1011	1003	994	1025	1008	28	304	100	680	1	1	27887050	283	-7.19	0.78	12	0.08	-141.00	1303.00	1543	20230209	-34.28	962	20231201	5.41	1148	-11.67	20240103	975	4.00	20240102	1450	-30.07	20230627	962	5.41	20231201	1.30	N	225430	100	27 억		102455	N	N	0	N	00	N
83	20240215	150845	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	-1	5	-0.10	21682621	21494	50.12	1014	1016	997	1318	710	1014	1008.78	0.37	0	-126	1028	1020	1011	1003	994	1025	1008	28	304	100	680	1	1	27887050	282	-7.18	0.78	12	0.08	-141.00	1303.00	1543	20230209	-34.35	962	20231201	5.30	1148	-11.76	20240103	975	3.90	20240102	1450	-30.14	20230627	962	5.30	20231201	1.30	N	225430	100	27 억		102455	N	N	0	N	00	N
84	20240215	140839	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	0	3	0.00	17350946	17190	40.09	1014	1016	997	1318	710	1014	1009.36	0.37	0	-126	1028	1020	1011	1003	994	1025	1008	28	304	100	680	1	1	27887050	283	-7.19	0.78	12	0.06	-141.00	1303.00	1543	20230209	-34.28	962	20231201	5.41	1148	-11.67	20240103	975	4.00	20240102	1450	-30.07	20230627	962	5.41	20231201	1.30	N	225430	100	27 억		102455	N	N	0	N	00	N
85	20240215	130820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1012	-2	5	-0.20	14838840	14712	34.31	1014	1016	997	1318	710	1014	1008.62	0.37	0	-33	1028	1020	1011	1003	994	1025	1008	28	304	100	680	1	1	27887050	282	-7.18	0.78	12	0.05	-141.00	1303.00	1543	20230209	-34.41	962	20231201	5.20	1148	-11.85	20240103	975	3.79	20240102	1450	-30.21	20230627	962	5.20	20231201	1.30	N	225430	100	27 억		102455	N	N	0	N	00	N
86	20240215	120840	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	0	3	0.00	13651056	13539	31.57	1014	1016	997	1318	710	1014	1008.28	0.37	0	-16	1028	1020	1011	1003	994	1025	1008	28	304	100	680	1	1	27887050	283	-7.19	0.78	12	0.05	-141.00	1303.00	1543	20230209	-34.28	962	20231201	5.41	1148	-11.67	20240103	975	4.00	20240102	1450	-30.07	20230627	962	5.41	20231201	1.30	N	225430	100	27 억		102455	N	N	0	N	00	N
87	20240215	110833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	-1	5	-0.10	12895353	12793	29.83	1014	1016	997	1318	710	1014	1008.00	0.37	0	0	1028	1020	1011	1003	994	1025	1008	28	304	100	680	1	1	27887050	282	-7.18	0.78	12	0.05	-141.00	1303.00	1543	20230209	-34.35	962	20231201	5.30	1148	-11.76	20240103	975	3.90	20240102	1450	-30.14	20230627	962	5.30	20231201	1.30	N	225430	100	27 억		102455	N	N	0	N	00	N
88	20240215	100833	57	100.00	KOSDAQ		화학	N	N	N	N		N	1016	2	2	0.20	11236676	11152	26.01	1014	1016	997	1318	710	1014	1007.59	0.37	0	9	1028	1020	1011	1003	994	1025	1008	28	304	100	680	1	1	27887050	283	-7.21	0.78	12	0.04	-141.00	1303.00	1543	20230209	-34.15	962	20231201	5.61	1148	-11.50	20240103	975	4.21	20240102	1450	-29.93	20230627	962	5.61	20231201	1.30	N	225430	100	27 억		102455	N	N	0	N	00	N
89	20240215	090836	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	0	3	0.00	3606465	3557	8.30	1014	1014	1009	1318	710	1014	1013.91	0.37	0	8	1028	1020	1011	1003	994	1025	1008	28	304	100	680	1	1	27887050	283	-7.19	0.78	12	0.01	-141.00	1303.00	1543	20230209	-34.28	962	20231201	5.41	1148	-11.67	20240103	975	4.00	20240102	1450	-30.07	20230627	962	5.41	20231201	1.30	N	225430	100	27 억		102455	N	N	0	N	00	N
90	20240214	160830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	0	3	0.00	43250388	42881	105.62	1006	1019	1002	1318	710	1014	1008.61	0.37	0	-56	1035	1024	1014	1003	993	1030	1009	28	304	100	680	1	1	27887050	283	-7.19	0.78	12	0.15	-141.00	1303.00	1545	20230208	-34.37	962	20231201	5.41	1148	-11.67	20240103	975	4.00	20240102	1452	-30.17	20230214	962	5.41	20231201	1.30	N	225430	100	27 억		102443	N	N	0	N	00	N
91	20240214	150831	57	100.00	KOSDAQ		화학	N	N	N	N		N	1007	-7	5	-0.69	40519941	40183	98.97	1006	1019	1002	1318	710	1014	1008.39	0.37	0	13	1035	1024	1014	1003	993	1030	1009	28	304	100	680	1	1	27887050	281	-7.14	0.77	12	0.14	-141.00	1303.00	1545	20230208	-34.82	962	20231201	4.68	1148	-12.28	20240103	975	3.28	20240102	1452	-30.65	20230214	962	4.68	20231201	1.30	N	225430	100	27 억		102443	N	N	0	N	00	N
92	20240214	140827	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-4	5	-0.39	27460887	27229	67.07	1006	1019	1002	1318	710	1014	1008.52	0.37	0	-71	1035	1024	1014	1003	993	1030	1009	28	304	100	680	1	1	27887050	282	-7.16	0.78	12	0.10	-141.00	1303.00	1545	20230208	-34.63	962	20231201	4.99	1148	-12.02	20240103	975	3.59	20240102	1452	-30.44	20230214	962	4.99	20231201	1.30	N	225430	100	27 억		102443	N	N	0	N	00	N
93	20240214	130830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-4	5	-0.39	24403130	24201	59.61	1006	1019	1002	1318	710	1014	1008.35	0.37	0	-87	1035	1024	1014	1003	993	1030	1009	28	304	100	680	1	1	27887050	282	-7.16	0.78	12	0.09	-141.00	1303.00	1545	20230208	-34.63	962	20231201	4.99	1148	-12.02	20240103	975	3.59	20240102	1452	-30.44	20230214	962	4.99	20231201	1.30	N	225430	100	27 억		102443	N	N	0	N	00	N
94	20240214	120825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1015	1	2	0.10	22417911	22235	54.77	1006	1019	1002	1318	710	1014	1008.23	0.37	0	-87	1035	1024	1014	1003	993	1030	1009	28	304	100	680	1	1	27887050	283	-7.20	0.78	12	0.08	-141.00	1303.00	1545	20230208	-34.30	962	20231201	5.51	1148	-11.59	20240103	975	4.10	20240102	1452	-30.10	20230214	962	5.51	20231201	1.30	N	225430	100	27 억		102443	N	N	0	N	00	N
95	20240214	110830	57	100.00	KOSDAQ		화학	N	N	N	N		N	1016	2	2	0.20	20085884	19930	49.09	1006	1019	1002	1318	710	1014	1007.82	0.37	0	-249	1035	1024	1014	1003	993	1030	1009	28	304	100	680	1	1	27887050	283	-7.21	0.78	12	0.07	-141.00	1303.00	1545	20230208	-34.24	962	20231201	5.61	1148	-11.50	20240103	975	4.21	20240102	1452	-30.03	20230214	962	5.61	20231201	1.30	N	225430	100	27 억		102443	N	N	0	N	00	N
96	20240214	090819	57	100.00	KOSDAQ		화학	N	N	N	N		N	1012	-2	5	-0.20	2513322	2498	6.15	1006	1012	1006	1318	710	1014	1006.13	0.37	0	-318	1035	1024	1014	1003	993	1030	1009	28	304	100	680	1	1	27887050	282	-7.18	0.78	12	0.01	-141.00	1303.00	1545	20230208	-34.50	962	20231201	5.20	1148	-11.85	20240103	975	3.79	20240102	1452	-30.30	20230214	962	5.20	20231201	1.30	N	225430	100	27 억		102443	N	N	0	N	00	N
97	20240213	160820	57	100.00	KOSDAQ		화학	N	N	N	N		N	1014	0	3	0.00	41063213	40596	117.97	1013	1025	1004	1318	710	1014	1011.51	0.37	0	263	1029	1021	1013	1005	997	1017	1001	28	304	100	680	1	1	27887050	283	-7.19	0.78	12	0.15	-141.00	1303.00	1545	20230208	-34.37	962	20231201	5.41	1148	-11.67	20240103	975	4.00	20240102	1474	-31.21	20230213	962	5.41	20231201	1.33	N	225430	100	27 억		102118	N	N	0	N	00	N
98	20240213	150817	57	100.00	KOSDAQ		화학	N	N	N	N		N	1021	7	2	0.69	34841174	34459	100.14	1013	1025	1004	1318	710	1014	1011.09	0.37	0	263	1029	1021	1013	1005	997	1017	1001	28	304	100	680	1	1	27887050	285	-7.24	0.78	12	0.12	-141.00	1303.00	1545	20230208	-33.92	962	20231201	6.13	1148	-11.06	20240103	975	4.72	20240102	1474	-30.73	20230213	962	6.13	20231201	1.33	N	225430	100	27 억		102118	N	N	0	N	00	N
99	20240213	140825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1011	-3	5	-0.30	24653716	24429	70.99	1013	1014	1004	1318	710	1014	1009.20	0.37	0	-556	1029	1021	1013	1005	997	1017	1001	28	304	100	680	1	1	27887050	282	-7.17	0.78	12	0.09	-141.00	1303.00	1545	20230208	-34.56	962	20231201	5.09	1148	-11.93	20240103	975	3.69	20240102	1474	-31.41	20230213	962	5.09	20231201	1.33	N	225430	100	27 억		102118	N	N	0	N	00	N
100	20240213	130815	57	100.00	KOSDAQ		화학	N	N	N	N		N	1013	-1	5	-0.10	23977772	23761	69.05	1013	1014	1004	1318	710	1014	1009.12	0.37	0	-490	1029	1021	1013	1005	997	1017	1001	28	304	100	680	1	1	27887050	282	-7.18	0.78	12	0.09	-141.00	1303.00	1545	20230208	-34.43	962	20231201	5.30	1148	-11.76	20240103	975	3.90	20240102	1474	-31.28	20230213	962	5.30	20231201	1.33	N	225430	100	27 억		102118	N	N	0	N	00	N
101	20240213	120825	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-4	5	-0.39	13406089	13294	38.63	1013	1014	1004	1318	710	1014	1008.43	0.37	0	-519	1029	1021	1013	1005	997	1017	1001	28	304	100	680	1	1	27887050	282	-7.16	0.78	12	0.05	-141.00	1303.00	1545	20230208	-34.63	962	20231201	4.99	1148	-12.02	20240103	975	3.59	20240102	1474	-31.48	20230213	962	4.99	20231201	1.33	N	225430	100	27 억		102118	N	N	0	N	00	N
102	20240213	110846	57	100.00	KOSDAQ		화학	N	N	N	N		N	1007	-7	5	-0.69	10136769	10047	29.20	1013	1014	1004	1318	710	1014	1008.93	0.37	0	-281	1029	1021	1013	1005	997	1017	1001	28	304	100	680	1	1	27887050	281	-7.14	0.77	12	0.04	-141.00	1303.00	1545	20230208	-34.82	962	20231201	4.68	1148	-12.28	20240103	975	3.28	20240102	1474	-31.68	20230213	962	4.68	20231201	1.33	N	225430	100	27 억		102118	N	N	0	N	00	N
103	20240213	100658	57	100.00	KOSDAQ		화학	N	N	N	N		N	1010	-4	5	-0.39	5091034	5031	14.62	1013	1014	1005	1318	710	1014	1011.93	0.37	0	-126	1029	1021	1013	1005	997	1017	1001	28	304	100	680	1	1	27887050	282	-7.16	0.78	12	0.02	-141.00	1303.00	1545	20230208	-34.63	962	20231201	4.99	1148	-12.02	20240103	975	3.59	20240102	1474	-31.48	20230213	962	4.99	20231201	1.33	N	225430	100	27 억		102118	N	N	0	N	00	N