KissMeData/332290/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	161116	57	100.00	KOSDAQ		화학	N	N	N	N		N	1688	-2	5	-0.12	146349648	86872	96.71	1690	1700	1671	2195	1183	1690	1684.65	1.46	0	-31910	1731	1710	1700	1679	1669	1705	1674	33	505	100	1080	1	1	33384803	564	-12.79	1.91	12	0.26	-132.00	885.00	3690	20230526	-54.25	1255	20230314	34.50	2245	-24.81	20240118	1612	4.71	20240102	3690	-54.25	20230526	1255	34.50	20230314	0.94	N	332290	100	33 억		488331	N	N	0	N	00	N
3	20240229	151122	57	100.00	KOSDAQ		화학	N	N	N	N		N	1693	3	2	0.18	130757221	77643	86.44	1690	1700	1671	2195	1183	1690	1684.08	1.46	0	-30101	1731	1710	1700	1679	1669	1705	1674	33	505	100	1080	1	1	33384803	565	-12.83	1.91	12	0.23	-132.00	885.00	3690	20230526	-54.12	1255	20230314	34.90	2245	-24.59	20240118	1612	5.02	20240102	3690	-54.12	20230526	1255	34.90	20230314	0.94	N	332290	100	33 억		488331	N	N	0	N	00	N
4	20240229	141122	57	100.00	KOSDAQ		화학	N	N	N	N		N	1681	-9	5	-0.53	81726783	48523	54.02	1690	1700	1671	2195	1183	1690	1684.29	1.46	0	-16883	1731	1710	1700	1679	1669	1705	1674	33	505	100	1080	1	1	33384803	561	-12.73	1.90	12	0.15	-132.00	885.00	3690	20230526	-54.44	1255	20230314	33.94	2245	-25.12	20240118	1612	4.28	20240102	3690	-54.44	20230526	1255	33.94	20230314	0.94	N	332290	100	33 억		488331	N	N	0	N	00	N
5	20240229	131121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	1	2	0.06	66164356	39296	43.75	1690	1700	1671	2195	1183	1690	1683.74	1.46	0	-11229	1731	1710	1700	1679	1669	1705	1674	33	505	100	1080	1	1	33384803	565	-12.81	1.91	12	0.12	-132.00	885.00	3690	20230526	-54.17	1255	20230314	34.74	2245	-24.68	20240118	1612	4.90	20240102	3690	-54.17	20230526	1255	34.74	20230314	0.94	N	332290	100	33 억		488331	N	N	0	N	00	N
6	20240229	121120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1683	-7	5	-0.41	56229871	33404	37.19	1690	1700	1671	2195	1183	1690	1683.33	1.46	0	-7041	1731	1710	1700	1679	1669	1705	1674	33	505	100	1080	1	1	33384803	562	-12.75	1.90	12	0.10	-132.00	885.00	3690	20230526	-54.39	1255	20230314	34.10	2245	-25.03	20240118	1612	4.40	20240102	3690	-54.39	20230526	1255	34.10	20230314	0.94	N	332290	100	33 억		488331	N	N	0	N	00	N
7	20240229	111123	57	100.00	KOSDAQ		화학	N	N	N	N		N	1685	-5	5	-0.30	47602321	28302	31.51	1690	1690	1671	2195	1183	1690	1681.94	1.46	0	-5598	1731	1710	1700	1679	1669	1705	1674	33	505	100	1080	1	1	33384803	563	-12.77	1.90	12	0.08	-132.00	885.00	3690	20230526	-54.34	1255	20230314	34.26	2245	-24.94	20240118	1612	4.53	20240102	3690	-54.34	20230526	1255	34.26	20230314	0.94	N	332290	100	33 억		488331	N	N	0	N	00	N
8	20240229	101124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1687	-3	5	-0.18	27363465	16260	18.10	1690	1690	1671	2195	1183	1690	1682.87	1.46	0	-2260	1731	1710	1700	1679	1669	1705	1674	33	505	100	1080	1	1	33384803	563	-12.78	1.91	12	0.05	-132.00	885.00	3690	20230526	-54.28	1255	20230314	34.42	2245	-24.86	20240118	1612	4.65	20240102	3690	-54.28	20230526	1255	34.42	20230314	0.94	N	332290	100	33 억		488331	N	N	0	N	00	N
9	20240229	091122	57	100.00	KOSDAQ		화학	N	N	N	N		N	1683	-7	5	-0.41	12039293	7153	7.96	1690	1690	1671	2195	1183	1690	1683.11	1.46	0	-1307	1731	1710	1700	1679	1669	1705	1674	33	505	100	1080	1	1	33384803	562	-12.75	1.90	12	0.02	-132.00	885.00	3690	20230526	-54.39	1255	20230314	34.10	2245	-25.03	20240118	1612	4.40	20240102	3690	-54.39	20230526	1255	34.10	20230314	0.94	N	332290	100	33 억		488331	N	N	0	N	00	N
10	20240228	161017	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	-23	5	-1.34	148623003	87233	103.04	1721	1721	1690	2225	1200	1713	1703.92	1.51	0	-15838	1734	1723	1703	1692	1672	1729	1698	33	512	100	1090	1	1	33384803	564	-12.80	1.91	12	0.26	-132.00	885.00	3690	20230526	-54.20	1255	20230314	34.66	2245	-24.72	20240118	1612	4.84	20240102	3690	-54.20	20230526	1255	34.66	20230314	0.93	N	332290	100	33 억		504169	N	N	0	N	00	N
11	20240228	151015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1698	-15	5	-0.88	133895141	78529	92.75	1721	1721	1690	2225	1200	1713	1705.04	1.51	0	-14392	1734	1723	1703	1692	1672	1729	1698	33	512	100	1090	1	1	33384803	567	-12.86	1.92	12	0.24	-132.00	885.00	3690	20230526	-53.98	1255	20230314	35.30	2245	-24.37	20240118	1612	5.33	20240102	3690	-53.98	20230526	1255	35.30	20230314	0.93	N	332290	100	33 억		504169	N	N	0	N	00	N
12	20240228	141120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	-9	5	-0.53	100316609	58722	69.36	1721	1721	1695	2225	1200	1713	1708.33	1.51	0	-8146	1734	1723	1703	1692	1672	1729	1698	33	512	100	1090	1	1	33384803	569	-12.91	1.93	12	0.18	-132.00	885.00	3690	20230526	-53.82	1255	20230314	35.78	2245	-24.10	20240118	1612	5.71	20240102	3690	-53.82	20230526	1255	35.78	20230314	0.93	N	332290	100	33 억		504169	N	N	0	N	00	N
13	20240228	131113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	0	3	0.00	68895319	40307	47.61	1721	1721	1695	2225	1200	1713	1709.26	1.51	0	-6278	1734	1723	1703	1692	1672	1729	1698	33	512	100	1090	1	1	33384803	572	-12.98	1.94	12	0.12	-132.00	885.00	3690	20230526	-53.58	1255	20230314	36.49	2245	-23.70	20240118	1612	6.27	20240102	3690	-53.58	20230526	1255	36.49	20230314	0.93	N	332290	100	33 억		504169	N	N	0	N	00	N
14	20240228	121124	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	0	3	0.00	53644452	31382	37.07	1721	1721	1695	2225	1200	1713	1709.40	1.51	0	-2254	1734	1723	1703	1692	1672	1729	1698	33	512	100	1090	1	1	33384803	572	-12.98	1.94	12	0.09	-132.00	885.00	3690	20230526	-53.58	1255	20230314	36.49	2245	-23.70	20240118	1612	6.27	20240102	3690	-53.58	20230526	1255	36.49	20230314	0.93	N	332290	100	33 억		504169	N	N	0	N	00	N
15	20240228	111039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	-1	5	-0.06	42818744	25049	29.59	1721	1721	1695	2225	1200	1713	1709.40	1.51	0	259	1734	1723	1703	1692	1672	1729	1698	33	512	100	1090	1	1	33384803	572	-12.97	1.93	12	0.08	-132.00	885.00	3690	20230526	-53.60	1255	20230314	36.41	2245	-23.74	20240118	1612	6.20	20240102	3690	-53.60	20230526	1255	36.41	20230314	0.93	N	332290	100	33 억		504169	N	N	0	N	00	N
16	20240228	101121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	0	3	0.00	23925001	13998	16.53	1721	1721	1695	2225	1200	1713	1709.17	1.51	0	813	1734	1723	1703	1692	1672	1729	1698	33	512	100	1090	1	1	33384803	572	-12.98	1.94	12	0.04	-132.00	885.00	3690	20230526	-53.58	1255	20230314	36.49	2245	-23.70	20240118	1612	6.27	20240102	3690	-53.58	20230526	1255	36.49	20230314	0.93	N	332290	100	33 억		504169	N	N	0	N	00	N
17	20240228	091125	57	100.00	KOSDAQ		화학	N	N	N	N		N	1714	1	2	0.06	4397090	2576	3.04	1721	1721	1695	2225	1200	1713	1706.94	1.51	0	703	1734	1723	1703	1692	1672	1729	1698	33	512	100	1090	1	1	33384803	572	-12.98	1.94	12	0.01	-132.00	885.00	3690	20230526	-53.55	1255	20230314	36.57	2245	-23.65	20240118	1612	6.33	20240102	3690	-53.55	20230526	1255	36.57	20230314	0.93	N	332290	100	33 억		504169	N	N	0	N	00	N
18	20240227	161119	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	1	2	0.06	143025475	84284	84.38	1712	1714	1683	2225	1199	1712	1696.94	1.55	0	-14357	1746	1729	1702	1685	1658	1737	1693	33	513	100	1090	1	1	33384803	572	-12.98	1.94	12	0.25	-132.00	885.00	3690	20230526	-53.58	1255	20230314	36.49	2245	-23.70	20240118	1612	6.27	20240102	3690	-53.58	20230526	1255	36.49	20230314	0.94	N	332290	100	33 억		518519	N	N	0	N	00	N
19	20240227	151120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	0	3	0.00	132226831	77979	78.06	1712	1712	1683	2225	1199	1712	1695.67	1.55	0	-14407	1746	1729	1702	1685	1658	1737	1693	33	513	100	1090	1	1	33384803	572	-12.97	1.93	12	0.23	-132.00	885.00	3690	20230526	-53.60	1255	20230314	36.41	2245	-23.74	20240118	1612	6.20	20240102	3690	-53.60	20230526	1255	36.41	20230314	0.94	N	332290	100	33 억		518519	N	N	0	N	00	N
20	20240227	141117	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	-8	5	-0.47	111211251	65665	65.74	1712	1712	1683	2225	1199	1712	1693.62	1.55	0	-14203	1746	1729	1702	1685	1658	1737	1693	33	513	100	1090	1	1	33384803	569	-12.91	1.93	12	0.20	-132.00	885.00	3690	20230526	-53.82	1255	20230314	35.78	2245	-24.10	20240118	1612	5.71	20240102	3690	-53.82	20230526	1255	35.78	20230314	0.94	N	332290	100	33 억		518519	N	N	0	N	00	N
21	20240227	131039	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	-13	5	-0.76	101293931	59828	59.89	1712	1712	1683	2225	1199	1712	1693.09	1.55	0	-13289	1746	1729	1702	1685	1658	1737	1693	33	513	100	1090	1	1	33384803	567	-12.87	1.92	12	0.18	-132.00	885.00	3690	20230526	-53.96	1255	20230314	35.38	2245	-24.32	20240118	1612	5.40	20240102	3690	-53.96	20230526	1255	35.38	20230314	0.94	N	332290	100	33 억		518519	N	N	0	N	00	N
22	20240227	121120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1688	-24	5	-1.40	86693705	51193	51.25	1712	1712	1683	2225	1199	1712	1693.47	1.55	0	-12812	1746	1729	1702	1685	1658	1737	1693	33	513	100	1090	1	1	33384803	564	-12.79	1.91	12	0.15	-132.00	885.00	3690	20230526	-54.25	1255	20230314	34.50	2245	-24.81	20240118	1612	4.71	20240102	3690	-54.25	20230526	1255	34.50	20230314	0.94	N	332290	100	33 억		518519	N	N	0	N	00	N
23	20240227	111121	57	100.00	KOSDAQ		화학	N	N	N	N		N	1696	-16	5	-0.93	64054941	37828	37.87	1712	1712	1683	2225	1199	1712	1693.32	1.55	0	-8531	1746	1729	1702	1685	1658	1737	1693	33	513	100	1090	1	1	33384803	566	-12.85	1.92	12	0.11	-132.00	885.00	3690	20230526	-54.04	1255	20230314	35.14	2245	-24.45	20240118	1612	5.21	20240102	3690	-54.04	20230526	1255	35.14	20230314	0.94	N	332290	100	33 억		518519	N	N	0	N	00	N
24	20240227	101115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	-9	5	-0.53	35483130	20963	20.99	1712	1712	1683	2225	1199	1712	1692.66	1.55	0	-9148	1746	1729	1702	1685	1658	1737	1693	33	513	100	1090	1	1	33384803	569	-12.90	1.92	12	0.06	-132.00	885.00	3690	20230526	-53.85	1255	20230314	35.70	2245	-24.14	20240118	1612	5.65	20240102	3690	-53.85	20230526	1255	35.70	20230314	0.94	N	332290	100	33 억		518519	N	N	0	N	00	N
25	20240227	091120	57	100.00	KOSDAQ		화학	N	N	N	N		N	1693	-19	5	-1.11	2958944	1744	1.75	1712	1712	1683	2225	1199	1712	1696.64	1.55	0	4	1746	1729	1702	1685	1658	1737	1693	33	513	100	1090	1	1	33384803	565	-12.83	1.91	12	0.01	-132.00	885.00	3690	20230526	-54.12	1255	20230314	34.90	2245	-24.59	20240118	1612	5.02	20240102	3690	-54.12	20230526	1255	34.90	20230314	0.94	N	332290	100	33 억		518519	N	N	0	N	00	N
26	20240226	161115	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	29	2	1.72	169079134	99499	68.94	1684	1719	1675	2185	1179	1683	1699.30	1.52	0	10569	1707	1694	1685	1672	1663	1690	1668	33	502	100	1070	1	1	33384803	572	-12.97	1.93	12	0.30	-132.00	885.00	3690	20230526	-53.60	1255	20230314	36.41	2245	-23.74	20240118	1612	6.20	20240102	3690	-53.60	20230526	1255	36.41	20230314	0.94	N	332290	100	33 억		507950	N	N	0	N	00	N
27	20240226	151107	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	20	2	1.19	147966296	87123	60.37	1684	1719	1675	2185	1179	1683	1698.36	1.52	0	11232	1707	1694	1685	1672	1663	1690	1668	33	502	100	1070	1	1	33384803	569	-12.90	1.92	12	0.26	-132.00	885.00	3690	20230526	-53.85	1255	20230314	35.70	2245	-24.14	20240118	1612	5.65	20240102	3690	-53.85	20230526	1255	35.70	20230314	0.94	N	332290	100	33 억		507950	N	N	0	N	00	N
28	20240226	141113	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	18	2	1.07	125694234	74054	51.31	1684	1719	1675	2185	1179	1683	1697.33	1.52	0	12768	1707	1694	1685	1672	1663	1690	1668	33	502	100	1070	1	1	33384803	568	-12.89	1.92	12	0.22	-132.00	885.00	3690	20230526	-53.90	1255	20230314	35.54	2245	-24.23	20240118	1612	5.52	20240102	3690	-53.90	20230526	1255	35.54	20230314	0.94	N	332290	100	33 억		507950	N	N	0	N	00	N
29	20240226	131105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1703	20	2	1.19	118471069	69808	48.37	1684	1719	1675	2185	1179	1683	1697.10	1.52	0	13439	1707	1694	1685	1672	1663	1690	1668	33	502	100	1070	1	1	33384803	569	-12.90	1.92	12	0.21	-132.00	885.00	3690	20230526	-53.85	1255	20230314	35.70	2245	-24.14	20240118	1612	5.65	20240102	3690	-53.85	20230526	1255	35.70	20230314	0.94	N	332290	100	33 억		507950	N	N	0	N	00	N
30	20240226	121105	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	18	2	1.07	108006584	63665	44.11	1684	1719	1675	2185	1179	1683	1696.48	1.52	0	12765	1707	1694	1685	1672	1663	1690	1668	33	502	100	1070	1	1	33384803	568	-12.89	1.92	12	0.19	-132.00	885.00	3690	20230526	-53.90	1255	20230314	35.54	2245	-24.23	20240118	1612	5.52	20240102	3690	-53.90	20230526	1255	35.54	20230314	0.94	N	332290	100	33 억		507950	N	N	0	N	00	N
31	20240226	111103	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	17	2	1.01	85184260	50262	34.83	1684	1719	1675	2185	1179	1683	1694.80	1.52	0	5640	1707	1694	1685	1672	1663	1690	1668	33	502	100	1070	1	1	33384803	568	-12.88	1.92	12	0.15	-132.00	885.00	3690	20230526	-53.93	1255	20230314	35.46	2245	-24.28	20240118	1612	5.46	20240102	3690	-53.93	20230526	1255	35.46	20230314	0.94	N	332290	100	33 억		507950	N	N	0	N	00	N
32	20240226	101100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	17	2	1.01	53181248	31434	21.78	1684	1719	1675	2185	1179	1683	1691.84	1.52	0	8479	1707	1694	1685	1672	1663	1690	1668	33	502	100	1070	1	1	33384803	568	-12.88	1.92	12	0.09	-132.00	885.00	3690	20230526	-53.93	1255	20230314	35.46	2245	-24.28	20240118	1612	5.46	20240102	3690	-53.93	20230526	1255	35.46	20230314	0.94	N	332290	100	33 억		507950	N	N	0	N	00	N
33	20240226	091058	57	100.00	KOSDAQ		화학	N	N	N	N		N	1686	3	2	0.18	23350655	13896	9.63	1684	1686	1675	2185	1179	1683	1680.39	1.52	0	1003	1707	1694	1685	1672	1663	1690	1668	33	502	100	1070	1	1	33384803	563	-12.77	1.91	12	0.04	-132.00	885.00	3690	20230526	-54.31	1255	20230314	34.34	2245	-24.90	20240118	1612	4.59	20240102	3690	-54.31	20230526	1255	34.34	20230314	0.94	N	332290	100	33 억		507950	N	N	0	N	00	N
34	20240223	161100	57	100.00	KOSDAQ		화학	N	N	N	N		N	1683	-15	5	-0.88	242626471	144196	92.90	1698	1698	1676	2205	1189	1698	1682.62	1.48	0	12390	1731	1714	1700	1683	1669	1707	1676	33	507	100	1080	1	1	33384803	562	-12.75	1.90	12	0.43	-132.00	885.00	3690	20230526	-54.39	1255	20230314	34.10	2245	-25.03	20240118	1612	4.40	20240102	3690	-54.39	20230526	1255	34.10	20230314	0.93	N	332290	100	33 억		495560	N	N	0	N	00	N
35	20240223	151052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1681	-17	5	-1.00	232059027	137916	88.86	1698	1698	1676	2205	1189	1698	1682.61	1.48	0	12389	1731	1714	1700	1683	1669	1707	1676	33	507	100	1080	1	1	33384803	561	-12.73	1.90	12	0.41	-132.00	885.00	3690	20230526	-54.44	1255	20230314	33.94	2245	-25.12	20240118	1612	4.28	20240102	3690	-54.44	20230526	1255	33.94	20230314	0.93	N	332290	100	33 억		495560	N	N	0	N	00	N
36	20240223	141053	57	100.00	KOSDAQ		화학	N	N	N	N		N	1690	-8	5	-0.47	181727037	107988	69.57	1698	1698	1676	2205	1189	1698	1682.84	1.48	0	15449	1731	1714	1700	1683	1669	1707	1676	33	507	100	1080	1	1	33384803	564	-12.80	1.91	12	0.32	-132.00	885.00	3690	20230526	-54.20	1255	20230314	34.66	2245	-24.72	20240118	1612	4.84	20240102	3690	-54.20	20230526	1255	34.66	20230314	0.93	N	332290	100	33 억		495560	N	N	0	N	00	N
37	20240223	131052	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	-7	5	-0.41	177477351	105466	67.95	1698	1698	1676	2205	1189	1698	1682.79	1.48	0	13874	1731	1714	1700	1683	1669	1707	1676	33	507	100	1080	1	1	33384803	565	-12.81	1.91	12	0.32	-132.00	885.00	3690	20230526	-54.17	1255	20230314	34.74	2245	-24.68	20240118	1612	4.90	20240102	3690	-54.17	20230526	1255	34.74	20230314	0.93	N	332290	100	33 억		495560	N	N	0	N	00	N
38	20240223	121055	57	100.00	KOSDAQ		화학	N	N	N	N		N	1691	-7	5	-0.41	133855453	79574	51.27	1698	1698	1676	2205	1189	1698	1682.15	1.48	0	12688	1731	1714	1700	1683	1669	1707	1676	33	507	100	1080	1	1	33384803	565	-12.81	1.91	12	0.24	-132.00	885.00	3690	20230526	-54.17	1255	20230314	34.74	2245	-24.68	20240118	1612	4.90	20240102	3690	-54.17	20230526	1255	34.74	20230314	0.93	N	332290	100	33 억		495560	N	N	0	N	00	N
39	20240223	111041	57	100.00	KOSDAQ		화학	N	N	N	N		N	1684	-14	5	-0.82	114257453	67968	43.79	1698	1698	1676	2205	1189	1698	1681.05	1.48	0	8030	1731	1714	1700	1683	1669	1707	1676	33	507	100	1080	1	1	33384803	562	-12.76	1.90	12	0.20	-132.00	885.00	3690	20230526	-54.36	1255	20230314	34.18	2245	-24.99	20240118	1612	4.47	20240102	3690	-54.36	20230526	1255	34.18	20230314	0.93	N	332290	100	33 억		495560	N	N	0	N	00	N
40	20240223	101049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1683	-15	5	-0.88	97114759	57777	37.22	1698	1698	1676	2205	1189	1698	1680.85	1.48	0	5112	1731	1714	1700	1683	1669	1707	1676	33	507	100	1080	1	1	33384803	562	-12.75	1.90	12	0.17	-132.00	885.00	3690	20230526	-54.39	1255	20230314	34.10	2245	-25.03	20240118	1612	4.40	20240102	3690	-54.39	20230526	1255	34.10	20230314	0.93	N	332290	100	33 억		495560	N	N	0	N	00	N
41	20240223	091051	57	100.00	KOSDAQ		화학	N	N	N	N		N	1679	-19	5	-1.12	42056191	24999	16.11	1698	1698	1676	2205	1189	1698	1682.31	1.48	0	1920	1731	1714	1700	1683	1669	1707	1676	33	507	100	1080	1	1	33384803	561	-12.72	1.90	12	0.07	-132.00	885.00	3690	20230526	-54.50	1255	20230314	33.78	2245	-25.21	20240118	1612	4.16	20240102	3690	-54.50	20230526	1255	33.78	20230314	0.93	N	332290	100	33 억		495560	N	N	0	N	00	N
42	20240222	161038	57	100.00	KOSDAQ		화학	N	N	N	N		N	1698	-19	5	-1.11	262089910	154205	118.07	1717	1717	1686	2230	1202	1717	1699.62	1.57	0	-28291	1755	1735	1726	1706	1697	1731	1702	33	513	100	1090	1	1	33384803	567	-12.86	1.92	12	0.46	-132.00	885.00	3690	20230526	-53.98	1255	20230314	35.30	2245	-24.37	20240118	1612	5.33	20240102	3690	-53.98	20230526	1255	35.30	20230314	0.91	N	332290	100	33 억		524832	N	N	0	N	00	N
43	20240222	151047	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-17	5	-0.99	250307220	147268	112.75	1717	1717	1686	2230	1202	1717	1699.67	1.57	0	-25570	1755	1735	1726	1706	1697	1731	1702	33	513	100	1090	1	1	33384803	568	-12.88	1.92	12	0.44	-132.00	885.00	3690	20230526	-53.93	1255	20230314	35.46	2245	-24.28	20240118	1612	5.46	20240102	3690	-53.93	20230526	1255	35.46	20230314	0.91	N	332290	100	33 억		524832	N	N	0	N	00	N
44	20240222	141044	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	-15	5	-0.87	240288189	141370	108.24	1717	1717	1686	2230	1202	1717	1699.71	1.57	0	-25226	1755	1735	1726	1706	1697	1731	1702	33	513	100	1090	1	1	33384803	568	-12.89	1.92	12	0.42	-132.00	885.00	3690	20230526	-53.88	1255	20230314	35.62	2245	-24.19	20240118	1612	5.58	20240102	3690	-53.88	20230526	1255	35.62	20230314	0.91	N	332290	100	33 억		524832	N	N	0	N	00	N
45	20240222	131029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1706	-11	5	-0.64	178055596	104841	80.27	1717	1717	1686	2230	1202	1717	1698.34	1.57	0	-30310	1755	1735	1726	1706	1697	1731	1702	33	513	100	1090	1	1	33384803	570	-12.92	1.93	12	0.31	-132.00	885.00	3690	20230526	-53.77	1255	20230314	35.94	2245	-24.01	20240118	1612	5.83	20240102	3690	-53.77	20230526	1255	35.94	20230314	0.91	N	332290	100	33 억		524832	N	N	0	N	00	N
46	20240222	121040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	-20	5	-1.16	144798351	85260	65.28	1717	1717	1686	2230	1202	1717	1698.32	1.57	0	-32872	1755	1735	1726	1706	1697	1731	1702	33	513	100	1090	1	1	33384803	567	-12.86	1.92	12	0.26	-132.00	885.00	3690	20230526	-54.01	1255	20230314	35.22	2245	-24.41	20240118	1612	5.27	20240102	3690	-54.01	20230526	1255	35.22	20230314	0.91	N	332290	100	33 억		524832	N	N	0	N	00	N
47	20240222	111040	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-17	5	-0.99	115684014	68080	52.12	1717	1717	1686	2230	1202	1717	1699.24	1.57	0	-32128	1755	1735	1726	1706	1697	1731	1702	33	513	100	1090	1	1	33384803	568	-12.88	1.92	12	0.20	-132.00	885.00	3690	20230526	-53.93	1255	20230314	35.46	2245	-24.28	20240118	1612	5.46	20240102	3690	-53.93	20230526	1255	35.46	20230314	0.91	N	332290	100	33 억		524832	N	N	0	N	00	N
48	20240222	101029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1697	-20	5	-1.16	99221283	58392	44.71	1717	1717	1686	2230	1202	1717	1699.23	1.57	0	-31142	1755	1735	1726	1706	1697	1731	1702	33	513	100	1090	1	1	33384803	567	-12.86	1.92	12	0.17	-132.00	885.00	3690	20230526	-54.01	1255	20230314	35.22	2245	-24.41	20240118	1612	5.27	20240102	3690	-54.01	20230526	1255	35.22	20230314	0.91	N	332290	100	33 억		524832	N	N	0	N	00	N
49	20240222	091049	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	-5	5	-0.29	10889081	6355	4.87	1717	1717	1710	2230	1202	1717	1713.47	1.57	0	-143	1755	1735	1726	1706	1697	1731	1702	33	513	100	1090	1	1	33384803	572	-12.97	1.93	12	0.02	-132.00	885.00	3690	20230526	-53.60	1255	20230314	36.41	2245	-23.74	20240118	1612	6.20	20240102	3690	-53.60	20230526	1255	36.41	20230314	0.91	N	332290	100	33 억		524832	N	N	0	N	00	N
50	20240221	161035	57	100.00	KOSDAQ		화학	N	N	N	N		N	1717	-9	5	-0.52	225043724	130605	66.03	1726	1746	1717	2240	1209	1726	1723.09	1.62	0	-16757	1768	1746	1728	1706	1688	1758	1718	33	514	100	1100	1	1	33384803	573	-13.01	1.94	12	0.39	-132.00	885.00	3690	20230526	-53.47	1255	20230314	36.81	2245	-23.52	20240118	1612	6.51	20240102	3690	-53.47	20230526	1255	36.81	20230314	0.88	N	332290	100	33 억		541589	N	N	0	N	00	N
51	20240221	151025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1719	-7	5	-0.41	197157494	114406	57.84	1726	1746	1717	2240	1209	1726	1723.31	1.62	0	-16948	1768	1746	1728	1706	1688	1758	1718	33	514	100	1100	1	1	33384803	574	-13.02	1.94	12	0.34	-132.00	885.00	3690	20230526	-53.41	1255	20230314	36.97	2245	-23.43	20240118	1612	6.64	20240102	3690	-53.41	20230526	1255	36.97	20230314	0.88	N	332290	100	33 억		541589	N	N	0	N	00	N
52	20240221	141025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1727	1	2	0.06	148421607	86078	43.52	1726	1746	1720	2240	1209	1726	1724.27	1.62	0	-13028	1768	1746	1728	1706	1688	1758	1718	33	514	100	1100	1	1	33384803	577	-13.08	1.95	12	0.26	-132.00	885.00	3690	20230526	-53.20	1255	20230314	37.61	2245	-23.07	20240118	1612	7.13	20240102	3690	-53.20	20230526	1255	37.61	20230314	0.88	N	332290	100	33 억		541589	N	N	0	N	00	N
53	20240221	131025	57	100.00	KOSDAQ		화학	N	N	N	N		N	1722	-4	5	-0.23	134513198	78008	39.44	1726	1746	1720	2240	1209	1726	1724.35	1.62	0	-12960	1768	1746	1728	1706	1688	1758	1718	33	514	100	1100	1	1	33384803	575	-13.05	1.95	12	0.23	-132.00	885.00	3690	20230526	-53.33	1255	20230314	37.21	2245	-23.30	20240118	1612	6.82	20240102	3690	-53.33	20230526	1255	37.21	20230314	0.88	N	332290	100	33 억		541589	N	N	0	N	00	N
54	20240221	121029	57	100.00	KOSDAQ		화학	N	N	N	N		N	1720	-6	5	-0.35	114204145	66216	33.48	1726	1746	1720	2240	1209	1726	1724.72	1.62	0	-7414	1768	1746	1728	1706	1688	1758	1718	33	514	100	1100	1	1	33384803	574	-13.03	1.94	12	0.20	-132.00	885.00	3690	20230526	-53.39	1255	20230314	37.05	2245	-23.39	20240118	1612	6.70	20240102	3690	-53.39	20230526	1255	37.05	20230314	0.88	N	332290	100	33 억		541589	N	N	0	N	00	N
55	20240221	111034	57	100.00	KOSDAQ		화학	N	N	N	N		N	1724	-2	5	-0.12	85952033	49808	25.18	1726	1746	1721	2240	1209	1726	1725.67	1.62	0	-3778	1768	1746	1728	1706	1688	1758	1718	33	514	100	1100	1	1	33384803	576	-13.06	1.95	12	0.15	-132.00	885.00	3690	20230526	-53.28	1255	20230314	37.37	2245	-23.21	20240118	1612	6.95	20240102	3690	-53.28	20230526	1255	37.37	20230314	0.88	N	332290	100	33 억		541589	N	N	0	N	00	N
56	20240221	101024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1726	0	3	0.00	60253396	34894	17.64	1726	1746	1721	2240	1209	1726	1726.76	1.62	0	-2627	1768	1746	1728	1706	1688	1758	1718	33	514	100	1100	1	1	33384803	576	-13.08	1.95	12	0.10	-132.00	885.00	3690	20230526	-53.22	1255	20230314	37.53	2245	-23.12	20240118	1612	7.07	20240102	3690	-53.22	20230526	1255	37.53	20230314	0.88	N	332290	100	33 억		541589	N	N	0	N	00	N
57	20240221	091027	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	4	2	0.23	22140456	12818	6.48	1726	1746	1721	2240	1209	1726	1727.29	1.62	0	3833	1768	1746	1728	1706	1688	1758	1718	33	514	100	1100	1	1	33384803	578	-13.11	1.95	12	0.04	-132.00	885.00	3690	20230526	-53.12	1255	20230314	37.85	2245	-22.94	20240118	1612	7.32	20240102	3690	-53.12	20230526	1255	37.85	20230314	0.88	N	332290	100	33 억		541589	N	N	0	N	00	N
58	20240220	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1726	6	2	0.35	340993770	197483	135.51	1720	1750	1710	2235	1204	1720	1726.70	1.54	0	25900	1742	1730	1717	1705	1692	1737	1712	33	515	100	1100	1	1	33384803	576	-13.08	1.95	12	0.59	-132.00	885.00	3690	20230526	-53.22	1255	20230314	37.53	2245	-23.12	20240118	1612	7.07	20240102	3690	-53.22	20230526	1255	37.53	20230314	0.89	N	332290	100	33 억		515210	N	N	0	N	00	N
59	20240220	151019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1720	0	3	0.00	325632097	188579	129.40	1720	1750	1710	2235	1204	1720	1726.77	1.54	0	25579	1742	1730	1717	1705	1692	1737	1712	33	515	100	1100	1	1	33384803	574	-13.03	1.94	12	0.56	-132.00	885.00	3690	20230526	-53.39	1255	20230314	37.05	2245	-23.39	20240118	1612	6.70	20240102	3690	-53.39	20230526	1255	37.05	20230314	0.89	N	332290	100	33 억		515210	N	N	0	N	00	N
60	20240220	141015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	10	2	0.58	274856805	159081	109.16	1720	1750	1710	2235	1204	1720	1727.78	1.54	0	30970	1742	1730	1717	1705	1692	1737	1712	33	515	100	1100	1	1	33384803	578	-13.11	1.95	12	0.48	-132.00	885.00	3690	20230526	-53.12	1255	20230314	37.85	2245	-22.94	20240118	1612	7.32	20240102	3690	-53.12	20230526	1255	37.85	20230314	0.89	N	332290	100	33 억		515210	N	N	0	N	00	N
61	20240220	131020	57	100.00	KOSDAQ		화학	N	N	N	N		N	1742	22	2	1.28	230227915	133323	91.49	1720	1750	1710	2235	1204	1720	1726.84	1.54	0	39752	1742	1730	1717	1705	1692	1737	1712	33	515	100	1100	1	1	33384803	582	-13.20	1.97	12	0.40	-132.00	885.00	3690	20230526	-52.79	1255	20230314	38.80	2245	-22.41	20240118	1612	8.06	20240102	3690	-52.79	20230526	1255	38.80	20230314	0.89	N	332290	100	33 억		515210	N	N	0	N	00	N
62	20240220	121011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	10	2	0.58	170559844	99007	67.94	1720	1735	1710	2235	1204	1720	1722.70	1.54	0	38099	1742	1730	1717	1705	1692	1737	1712	33	515	100	1100	1	1	33384803	578	-13.11	1.95	12	0.30	-132.00	885.00	3690	20230526	-53.12	1255	20230314	37.85	2245	-22.94	20240118	1612	7.32	20240102	3690	-53.12	20230526	1255	37.85	20230314	0.89	N	332290	100	33 억		515210	N	N	0	N	00	N
63	20240220	111014	57	100.00	KOSDAQ		화학	N	N	N	N		N	1730	10	2	0.58	138856700	80666	55.35	1720	1735	1710	2235	1204	1720	1721.38	1.54	0	36755	1742	1730	1717	1705	1692	1737	1712	33	515	100	1100	1	1	33384803	578	-13.11	1.95	12	0.24	-132.00	885.00	3690	20230526	-53.12	1255	20230314	37.85	2245	-22.94	20240118	1612	7.32	20240102	3690	-53.12	20230526	1255	37.85	20230314	0.89	N	332290	100	33 억		515210	N	N	0	N	00	N
64	20240220	101007	57	100.00	KOSDAQ		화학	N	N	N	N		N	1725	5	2	0.29	94264774	54865	37.65	1720	1729	1710	2235	1204	1720	1718.12	1.54	0	28821	1742	1730	1717	1705	1692	1737	1712	33	515	100	1100	1	1	33384803	576	-13.07	1.95	12	0.16	-132.00	885.00	3690	20230526	-53.25	1255	20230314	37.45	2245	-23.16	20240118	1612	7.01	20240102	3690	-53.25	20230526	1255	37.45	20230314	0.89	N	332290	100	33 억		515210	N	N	0	N	00	N
65	20240220	091026	57	100.00	KOSDAQ		화학	N	N	N	N		N	1715	-5	5	-0.29	10779450	6269	4.30	1720	1729	1714	2235	1204	1720	1719.48	1.54	0	-940	1742	1730	1717	1705	1692	1737	1712	33	515	100	1100	1	1	33384803	573	-12.99	1.94	12	0.02	-132.00	885.00	3690	20230526	-53.52	1255	20230314	36.65	2245	-23.61	20240118	1612	6.39	20240102	3690	-53.52	20230526	1255	36.65	20230314	0.89	N	332290	100	33 억		515210	N	N	0	N	00	N
66	20240219	161021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1720	5	2	0.29	248408836	144951	108.00	1710	1729	1704	2225	1201	1715	1713.74	1.42	0	41231	1758	1736	1713	1691	1668	1747	1702	33	510	100	1090	1	1	33384803	574	-13.03	1.94	12	0.43	-132.00	885.00	3690	20230526	-53.39	1255	20230314	37.05	2245	-23.39	20240118	1612	6.70	20240102	3690	-53.39	20230526	1255	37.05	20230314	0.86	N	332290	100	33 억		473979	N	N	0	N	00	N
67	20240219	151024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1714	-1	5	-0.06	227279933	132662	98.85	1710	1729	1704	2225	1201	1715	1713.23	1.42	0	38954	1758	1736	1713	1691	1668	1747	1702	33	510	100	1090	1	1	33384803	572	-12.98	1.94	12	0.40	-132.00	885.00	3690	20230526	-53.55	1255	20230314	36.57	2245	-23.65	20240118	1612	6.33	20240102	3690	-53.55	20230526	1255	36.57	20230314	0.86	N	332290	100	33 억		473979	N	N	0	N	00	N
68	20240219	141024	57	100.00	KOSDAQ		화학	N	N	N	N		N	1714	-1	5	-0.06	189780844	110799	82.56	1710	1729	1704	2225	1201	1715	1712.84	1.42	0	29502	1758	1736	1713	1691	1668	1747	1702	33	510	100	1090	1	1	33384803	572	-12.98	1.94	12	0.33	-132.00	885.00	3690	20230526	-53.55	1255	20230314	36.57	2245	-23.65	20240118	1612	6.33	20240102	3690	-53.55	20230526	1255	36.57	20230314	0.86	N	332290	100	33 억		473979	N	N	0	N	00	N
69	20240219	131021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	-3	5	-0.17	141350328	82543	61.50	1710	1729	1704	2225	1201	1715	1712.44	1.42	0	15193	1758	1736	1713	1691	1668	1747	1702	33	510	100	1090	1	1	33384803	572	-12.97	1.93	12	0.25	-132.00	885.00	3690	20230526	-53.60	1255	20230314	36.41	2245	-23.74	20240118	1612	6.20	20240102	3690	-53.60	20230526	1255	36.41	20230314	0.86	N	332290	100	33 억		473979	N	N	0	N	00	N
70	20240219	121021	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	-5	5	-0.29	113770025	66423	49.49	1710	1729	1704	2225	1201	1715	1712.81	1.42	0	13695	1758	1736	1713	1691	1668	1747	1702	33	510	100	1090	1	1	33384803	571	-12.95	1.93	12	0.20	-132.00	885.00	3690	20230526	-53.66	1255	20230314	36.25	2245	-23.83	20240118	1612	6.08	20240102	3690	-53.66	20230526	1255	36.25	20230314	0.86	N	332290	100	33 억		473979	N	N	0	N	00	N
71	20240219	111018	57	100.00	KOSDAQ		화학	N	N	N	N		N	1721	6	2	0.35	44181455	25781	19.21	1710	1729	1704	2225	1201	1715	1713.72	1.42	0	9028	1758	1736	1713	1691	1668	1747	1702	33	510	100	1090	1	1	33384803	575	-13.04	1.94	12	0.08	-132.00	885.00	3690	20230526	-53.36	1255	20230314	37.13	2245	-23.34	20240118	1612	6.76	20240102	3690	-53.36	20230526	1255	37.13	20230314	0.86	N	332290	100	33 억		473979	N	N	0	N	00	N
72	20240219	101013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1719	4	2	0.23	23558323	13776	10.26	1710	1729	1704	2225	1201	1715	1710.10	1.42	0	3153	1758	1736	1713	1691	1668	1747	1702	33	510	100	1090	1	1	33384803	574	-13.02	1.94	12	0.04	-132.00	885.00	3690	20230526	-53.41	1255	20230314	36.97	2245	-23.43	20240118	1612	6.64	20240102	3690	-53.41	20230526	1255	36.97	20230314	0.86	N	332290	100	33 억		473979	N	N	0	N	00	N
73	20240219	091015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1714	-1	5	-0.06	5551633	3244	2.42	1710	1729	1706	2225	1201	1715	1711.35	1.42	0	-1148	1758	1736	1713	1691	1668	1747	1702	33	510	100	1090	1	1	33384803	572	-12.98	1.94	12	0.01	-132.00	885.00	3690	20230526	-53.55	1255	20230314	36.57	2245	-23.65	20240118	1612	6.33	20240102	3690	-53.55	20230526	1255	36.57	20230314	0.86	N	332290	100	33 억		473979	N	N	0	N	00	N
74	20240216	161006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1715	8	2	0.47	225132320	131922	144.29	1711	1735	1690	2215	1195	1707	1706.56	1.33	0	30789	1727	1716	1709	1698	1691	1713	1695	33	508	100	1090	1	1	33384803	573	-12.99	1.94	12	0.40	-132.00	885.00	3690	20230526	-53.52	1255	20230314	36.65	2245	-23.61	20240118	1612	6.39	20240102	3690	-53.52	20230526	1255	36.65	20230314	0.87	N	332290	100	33 억		443190	N	N	0	N	00	N
75	20240216	151015	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	4	2	0.23	200529613	117554	128.58	1711	1735	1690	2215	1195	1707	1705.85	1.33	0	25987	1727	1716	1709	1698	1691	1713	1695	33	508	100	1090	1	1	33384803	571	-12.96	1.93	12	0.35	-132.00	885.00	3690	20230526	-53.63	1255	20230314	36.33	2245	-23.79	20240118	1612	6.14	20240102	3690	-53.63	20230526	1255	36.33	20230314	0.87	N	332290	100	33 억		443190	N	N	0	N	00	N
76	20240216	141019	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	3	2	0.18	172791744	101315	110.82	1711	1735	1690	2215	1195	1707	1705.49	1.33	0	21587	1727	1716	1709	1698	1691	1713	1695	33	508	100	1090	1	1	33384803	571	-12.95	1.93	12	0.30	-132.00	885.00	3690	20230526	-53.66	1255	20230314	36.25	2245	-23.83	20240118	1612	6.08	20240102	3690	-53.66	20230526	1255	36.25	20230314	0.87	N	332290	100	33 억		443190	N	N	0	N	00	N
77	20240216	131013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	0	3	0.00	142559955	83613	91.45	1711	1735	1690	2215	1195	1707	1705.00	1.33	0	14444	1727	1716	1709	1698	1691	1713	1695	33	508	100	1090	1	1	33384803	570	-12.93	1.93	12	0.25	-132.00	885.00	3690	20230526	-53.74	1255	20230314	36.02	2245	-23.96	20240118	1612	5.89	20240102	3690	-53.74	20230526	1255	36.02	20230314	0.87	N	332290	100	33 억		443190	N	N	0	N	00	N
78	20240216	121016	57	100.00	KOSDAQ		화학	N	N	N	N		N	1710	3	2	0.18	130700193	76667	83.86	1711	1735	1690	2215	1195	1707	1704.78	1.33	0	12657	1727	1716	1709	1698	1691	1713	1695	33	508	100	1090	1	1	33384803	571	-12.95	1.93	12	0.23	-132.00	885.00	3690	20230526	-53.66	1255	20230314	36.25	2245	-23.83	20240118	1612	6.08	20240102	3690	-53.66	20230526	1255	36.25	20230314	0.87	N	332290	100	33 억		443190	N	N	0	N	00	N
79	20240216	111022	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	0	3	0.00	117795891	69108	75.59	1711	1735	1690	2215	1195	1707	1704.52	1.33	0	11345	1727	1716	1709	1698	1691	1713	1695	33	508	100	1090	1	1	33384803	570	-12.93	1.93	12	0.21	-132.00	885.00	3690	20230526	-53.74	1255	20230314	36.02	2245	-23.96	20240118	1612	5.89	20240102	3690	-53.74	20230526	1255	36.02	20230314	0.87	N	332290	100	33 억		443190	N	N	0	N	00	N
80	20240216	091009	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	0	3	0.00	30709643	18035	19.73	1711	1711	1690	2215	1195	1707	1702.78	1.33	0	5557	1727	1716	1709	1698	1691	1713	1695	33	508	100	1090	1	1	33384803	570	-12.93	1.93	12	0.05	-132.00	885.00	3690	20230526	-53.74	1255	20230314	36.02	2245	-23.96	20240118	1612	5.89	20240102	3690	-53.74	20230526	1255	36.02	20230314	0.87	N	332290	100	33 억		443190	N	N	0	N	00	N
81	20240215	161005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	8	2	0.47	149965230	87746	88.48	1710	1720	1702	2205	1190	1699	1709.08	1.32	0	3334	1739	1718	1695	1674	1651	1707	1663	33	506	100	1080	1	1	33384803	570	-12.93	1.93	12	0.26	-132.00	885.00	3690	20230526	-53.74	1255	20230314	36.02	2245	-23.96	20240118	1612	5.89	20240102	3690	-53.74	20230526	1255	36.02	20230314	0.88	N	332290	100	33 억		439856	N	N	0	N	00	N
82	20240215	151011	57	100.00	KOSDAQ		화학	N	N	N	N		N	1706	7	2	0.41	142180214	83177	83.87	1710	1720	1702	2205	1190	1699	1709.37	1.32	0	1562	1739	1718	1695	1674	1651	1707	1663	33	506	100	1080	1	1	33384803	570	-12.92	1.93	12	0.25	-132.00	885.00	3690	20230526	-53.77	1255	20230314	35.94	2245	-24.01	20240118	1612	5.83	20240102	3690	-53.77	20230526	1255	35.94	20230314	0.88	N	332290	100	33 억		439856	N	N	0	N	00	N
83	20240215	141005	57	100.00	KOSDAQ		화학	N	N	N	N		N	1706	7	2	0.41	132198264	77332	77.98	1710	1720	1702	2205	1190	1699	1709.49	1.32	0	3278	1739	1718	1695	1674	1651	1707	1663	33	506	100	1080	1	1	33384803	570	-12.92	1.93	12	0.23	-132.00	885.00	3690	20230526	-53.77	1255	20230314	35.94	2245	-24.01	20240118	1612	5.83	20240102	3690	-53.77	20230526	1255	35.94	20230314	0.88	N	332290	100	33 억		439856	N	N	0	N	00	N
84	20240215	130937	57	100.00	KOSDAQ		화학	N	N	N	N		N	1711	12	2	0.71	104386216	61021	61.53	1710	1720	1702	2205	1190	1699	1710.66	1.32	0	4182	1739	1718	1695	1674	1651	1707	1663	33	506	100	1080	1	1	33384803	571	-12.96	1.93	12	0.18	-132.00	885.00	3690	20230526	-53.63	1255	20230314	36.33	2245	-23.79	20240118	1612	6.14	20240102	3690	-53.63	20230526	1255	36.33	20230314	0.88	N	332290	100	33 억		439856	N	N	0	N	00	N
85	20240215	121006	57	100.00	KOSDAQ		화학	N	N	N	N		N	1713	14	2	0.82	82974521	48486	48.89	1710	1720	1702	2205	1190	1699	1711.31	1.32	0	3608	1739	1718	1695	1674	1651	1707	1663	33	506	100	1080	1	1	33384803	572	-12.98	1.94	12	0.15	-132.00	885.00	3690	20230526	-53.58	1255	20230314	36.49	2245	-23.70	20240118	1612	6.27	20240102	3690	-53.58	20230526	1255	36.49	20230314	0.88	N	332290	100	33 억		439856	N	N	0	N	00	N
86	20240215	110957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1714	15	2	0.88	70897951	41413	41.76	1710	1720	1702	2205	1190	1699	1711.97	1.32	0	2462	1739	1718	1695	1674	1651	1707	1663	33	506	100	1080	1	1	33384803	572	-12.98	1.94	12	0.12	-132.00	885.00	3690	20230526	-53.55	1255	20230314	36.57	2245	-23.65	20240118	1612	6.33	20240102	3690	-53.55	20230526	1255	36.57	20230314	0.88	N	332290	100	33 억		439856	N	N	0	N	00	N
87	20240215	100957	57	100.00	KOSDAQ		화학	N	N	N	N		N	1712	13	2	0.77	52253163	30506	30.76	1710	1720	1702	2205	1190	1699	1712.88	1.32	0	3981	1739	1718	1695	1674	1651	1707	1663	33	506	100	1080	1	1	33384803	572	-12.97	1.93	12	0.09	-132.00	885.00	3690	20230526	-53.60	1255	20230314	36.41	2245	-23.74	20240118	1612	6.20	20240102	3690	-53.60	20230526	1255	36.41	20230314	0.88	N	332290	100	33 억		439856	N	N	0	N	00	N
88	20240215	091001	57	100.00	KOSDAQ		화학	N	N	N	N		N	1720	21	2	1.24	20385484	11895	11.99	1710	1720	1702	2205	1190	1699	1713.79	1.32	0	670	1739	1718	1695	1674	1651	1707	1663	33	506	100	1080	1	1	33384803	574	-13.03	1.94	12	0.04	-132.00	885.00	3690	20230526	-53.39	1255	20230314	37.05	2245	-23.39	20240118	1612	6.70	20240102	3690	-53.39	20230526	1255	37.05	20230314	0.88	N	332290	100	33 억		439856	N	N	0	N	00	N
89	20240214	160954	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	-2	5	-0.12	162396677	95392	58.30	1705	1716	1672	2210	1191	1701	1702.41	1.23	0	30305	1739	1719	1690	1670	1641	1730	1681	33	509	100	1080	1	1	33384803	567	-12.87	1.92	12	0.29	-132.00	885.00	3690	20230526	-53.96	1255	20230314	35.38	2245	-24.32	20240118	1612	5.40	20240102	3690	-53.96	20230526	1255	35.38	20230314	0.89	N	332290	100	33 억		409551	N	N	0	N	00	N
90	20240214	150956	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	-1	5	-0.06	150330372	88290	53.96	1705	1716	1672	2210	1191	1701	1702.69	1.23	0	27397	1739	1719	1690	1670	1641	1730	1681	33	509	100	1080	1	1	33384803	568	-12.88	1.92	12	0.26	-132.00	885.00	3690	20230526	-53.93	1255	20230314	35.46	2245	-24.28	20240118	1612	5.46	20240102	3690	-53.93	20230526	1255	35.46	20230314	0.89	N	332290	100	33 억		409551	N	N	0	N	00	N
91	20240214	140952	57	100.00	KOSDAQ		화학	N	N	N	N		N	1707	6	2	0.35	120848876	70986	43.39	1705	1716	1672	2210	1191	1701	1702.43	1.23	0	23381	1739	1719	1690	1670	1641	1730	1681	33	509	100	1080	1	1	33384803	570	-12.93	1.93	12	0.21	-132.00	885.00	3690	20230526	-53.74	1255	20230314	36.02	2245	-23.96	20240118	1612	5.89	20240102	3690	-53.74	20230526	1255	36.02	20230314	0.89	N	332290	100	33 억		409551	N	N	0	N	00	N
92	20240214	130955	57	100.00	KOSDAQ		화학	N	N	N	N		N	1706	5	2	0.29	103834843	61025	37.30	1705	1716	1672	2210	1191	1701	1701.51	1.23	0	21983	1739	1719	1690	1670	1641	1730	1681	33	509	100	1080	1	1	33384803	570	-12.92	1.93	12	0.18	-132.00	885.00	3690	20230526	-53.77	1255	20230314	35.94	2245	-24.01	20240118	1612	5.83	20240102	3690	-53.77	20230526	1255	35.94	20230314	0.89	N	332290	100	33 억		409551	N	N	0	N	00	N
93	20240214	120946	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	1	2	0.06	92652256	54462	33.29	1705	1716	1672	2210	1191	1701	1701.23	1.23	0	19304	1739	1719	1690	1670	1641	1730	1681	33	509	100	1080	1	1	33384803	568	-12.89	1.92	12	0.16	-132.00	885.00	3690	20230526	-53.88	1255	20230314	35.62	2245	-24.19	20240118	1612	5.58	20240102	3690	-53.88	20230526	1255	35.62	20230314	0.89	N	332290	100	33 억		409551	N	N	0	N	00	N
94	20240214	110953	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	3	2	0.18	75508151	44397	27.14	1705	1716	1672	2210	1191	1701	1700.75	1.23	0	16450	1739	1719	1690	1670	1641	1730	1681	33	509	100	1080	1	1	33384803	569	-12.91	1.93	12	0.13	-132.00	885.00	3690	20230526	-53.82	1255	20230314	35.78	2245	-24.10	20240118	1612	5.71	20240102	3690	-53.82	20230526	1255	35.78	20230314	0.89	N	332290	100	33 억		409551	N	N	0	N	00	N
95	20240214	090945	57	100.00	KOSDAQ		화학	N	N	N	N		N	1702	1	2	0.06	19193962	11378	6.95	1705	1716	1672	2210	1191	1701	1686.94	1.23	0	-2094	1739	1719	1690	1670	1641	1730	1681	33	509	100	1080	1	1	33384803	568	-12.89	1.92	12	0.03	-132.00	885.00	3690	20230526	-53.88	1255	20230314	35.62	2245	-24.19	20240118	1612	5.58	20240102	3690	-53.88	20230526	1255	35.62	20230314	0.89	N	332290	100	33 억		409551	N	N	0	N	00	N
96	20240213	160942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1701	5	2	0.29	273357545	161158	144.59	1697	1710	1661	2200	1188	1696	1696.21	1.08	0	48055	1734	1715	1703	1684	1672	1709	1678	33	504	100	1080	1	1	33384803	568	-12.89	1.92	12	0.48	-132.00	885.00	3690	20230526	-53.90	1255	20230314	35.54	2245	-24.23	20240118	1612	5.52	20240102	3690	-53.90	20230526	1255	35.54	20230314	0.88	N	332290	100	33 억		361496	N	N	0	N	00	N
97	20240213	150942	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	4	2	0.24	214998672	126852	113.81	1697	1710	1661	2200	1188	1696	1694.88	1.08	0	21645	1734	1715	1703	1684	1672	1709	1678	33	504	100	1080	1	1	33384803	568	-12.88	1.92	12	0.38	-132.00	885.00	3690	20230526	-53.93	1255	20230314	35.46	2245	-24.28	20240118	1612	5.46	20240102	3690	-53.93	20230526	1255	35.46	20230314	0.88	N	332290	100	33 억		361496	N	N	0	N	00	N
98	20240213	140951	57	100.00	KOSDAQ		화학	N	N	N	N		N	1696	0	3	0.00	178934655	105604	94.75	1697	1710	1661	2200	1188	1696	1694.39	1.08	0	21652	1734	1715	1703	1684	1672	1709	1678	33	504	100	1080	1	1	33384803	566	-12.85	1.92	12	0.32	-132.00	885.00	3690	20230526	-54.04	1255	20230314	35.14	2245	-24.45	20240118	1612	5.21	20240102	3690	-54.04	20230526	1255	35.14	20230314	0.88	N	332290	100	33 억		361496	N	N	0	N	00	N
99	20240213	130938	57	100.00	KOSDAQ		화학	N	N	N	N		N	1700	4	2	0.24	153427565	90559	81.25	1697	1710	1661	2200	1188	1696	1694.22	1.08	0	17278	1734	1715	1703	1684	1672	1709	1678	33	504	100	1080	1	1	33384803	568	-12.88	1.92	12	0.27	-132.00	885.00	3690	20230526	-53.93	1255	20230314	35.46	2245	-24.28	20240118	1612	5.46	20240102	3690	-53.93	20230526	1255	35.46	20230314	0.88	N	332290	100	33 억		361496	N	N	0	N	00	N
100	20240213	120948	57	100.00	KOSDAQ		화학	N	N	N	N		N	1699	3	2	0.18	129750721	76604	68.73	1697	1710	1661	2200	1188	1696	1693.78	1.08	0	14011	1734	1715	1703	1684	1672	1709	1678	33	504	100	1080	1	1	33384803	567	-12.87	1.92	12	0.23	-132.00	885.00	3690	20230526	-53.96	1255	20230314	35.38	2245	-24.32	20240118	1612	5.40	20240102	3690	-53.96	20230526	1255	35.38	20230314	0.88	N	332290	100	33 억		361496	N	N	0	N	00	N
101	20240213	111013	57	100.00	KOSDAQ		화학	N	N	N	N		N	1704	8	2	0.47	123621159	72995	65.49	1697	1710	1661	2200	1188	1696	1693.55	1.08	0	12767	1734	1715	1703	1684	1672	1709	1678	33	504	100	1080	1	1	33384803	569	-12.91	1.93	12	0.22	-132.00	885.00	3690	20230526	-53.82	1255	20230314	35.78	2245	-24.10	20240118	1612	5.71	20240102	3690	-53.82	20230526	1255	35.78	20230314	0.88	N	332290	100	33 억		361496	N	N	0	N	00	N
102	20240213	100834	57	100.00	KOSDAQ		화학	N	N	N	N		N	1706	10	2	0.59	108538993	64125	57.53	1697	1710	1661	2200	1188	1696	1692.61	1.08	0	10870	1734	1715	1703	1684	1672	1709	1678	33	504	100	1080	1	1	33384803	570	-12.92	1.93	12	0.19	-132.00	885.00	3690	20230526	-53.77	1255	20230314	35.94	2245	-24.01	20240118	1612	5.83	20240102	3690	-53.77	20230526	1255	35.94	20230314	0.88	N	332290	100	33 억		361496	N	N	0	N	00	N