KissMeData/050760/price/prices-20240201.csv

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
20240229,160511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1863,-14,5,-0.75,45991127,24614,103.87,1877,1888,1853,2440,1314,1877,1868.49,0.81,0,-2782,1908,1892,1884,1868,1860,1888,1864,82,563,500,1270,1,1,16334678,304,-10.77,0.45,12,0.15,-173.00,4179.00,2985,20230504,-37.59,1830,20231024,1.80,2280,-18.29,20240117,1853,0.54,20240229,2985,-37.59,20230504,1830,1.80,20231024,2.06,N,050760,500,81 억,,132434,N,N,0,N,00,N
20240229,150513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1866,-11,5,-0.59,39478485,21121,89.13,1877,1888,1853,2440,1314,1877,1869.16,0.81,0,-3149,1908,1892,1884,1868,1860,1888,1864,82,563,500,1270,1,1,16334678,305,-10.79,0.45,12,0.13,-173.00,4179.00,2985,20230504,-37.49,1830,20231024,1.97,2280,-18.16,20240117,1853,0.70,20240229,2985,-37.49,20230504,1830,1.97,20231024,2.06,N,050760,500,81 억,,132434,N,N,0,N,00,N
20240229,140513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1863,-14,5,-0.75,38213593,20443,86.26,1877,1888,1853,2440,1314,1877,1869.28,0.81,0,-2783,1908,1892,1884,1868,1860,1888,1864,82,563,500,1270,1,1,16334678,304,-10.77,0.45,12,0.13,-173.00,4179.00,2985,20230504,-37.59,1830,20231024,1.80,2280,-18.29,20240117,1853,0.54,20240229,2985,-37.59,20230504,1830,1.80,20231024,2.06,N,050760,500,81 억,,132434,N,N,0,N,00,N
20240229,130514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1873,-4,5,-0.21,30418318,16267,68.64,1877,1888,1853,2440,1314,1877,1869.94,0.81,0,-2262,1908,1892,1884,1868,1860,1888,1864,82,563,500,1270,1,1,16334678,306,-10.83,0.45,12,0.10,-173.00,4179.00,2985,20230504,-37.25,1830,20231024,2.35,2280,-17.85,20240117,1853,1.08,20240229,2985,-37.25,20230504,1830,2.35,20231024,2.06,N,050760,500,81 억,,132434,N,N,0,N,00,N
20240229,120513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1875,-2,5,-0.11,27540659,14730,62.16,1877,1888,1853,2440,1314,1877,1869.70,0.81,0,-1791,1908,1892,1884,1868,1860,1888,1864,82,563,500,1270,1,1,16334678,306,-10.84,0.45,12,0.09,-173.00,4179.00,2985,20230504,-37.19,1830,20231024,2.46,2280,-17.76,20240117,1853,1.19,20240229,2985,-37.19,20230504,1830,2.46,20231024,2.06,N,050760,500,81 억,,132434,N,N,0,N,00,N
20240229,110514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1875,-2,5,-0.11,26865747,14370,60.64,1877,1888,1853,2440,1314,1877,1869.57,0.81,0,-1691,1908,1892,1884,1868,1860,1888,1864,82,563,500,1270,1,1,16334678,306,-10.84,0.45,12,0.09,-173.00,4179.00,2985,20230504,-37.19,1830,20231024,2.46,2280,-17.76,20240117,1853,1.19,20240229,2985,-37.19,20230504,1830,2.46,20231024,2.06,N,050760,500,81 억,,132434,N,N,0,N,00,N
20240229,100513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1866,-11,5,-0.59,17858736,9569,40.38,1877,1886,1853,2440,1314,1877,1866.31,0.81,0,-900,1908,1892,1884,1868,1860,1888,1864,82,563,500,1270,1,1,16334678,305,-10.79,0.45,12,0.06,-173.00,4179.00,2985,20230504,-37.49,1830,20231024,1.97,2280,-18.16,20240117,1853,0.70,20240229,2985,-37.49,20230504,1830,1.97,20231024,2.06,N,050760,500,81 억,,132434,N,N,0,N,00,N
20240229,090512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1883,6,2,0.32,1714433,912,3.85,1877,1886,1875,2440,1314,1877,1879.86,0.81,0,-579,1908,1892,1884,1868,1860,1888,1864,82,563,500,1270,1,1,16334678,308,-10.88,0.45,12,0.01,-173.00,4179.00,2985,20230504,-36.92,1830,20231024,2.90,2280,-17.41,20240117,1875,0.43,20240229,2985,-36.92,20230504,1830,2.90,20231024,2.06,N,050760,500,81 억,,132434,N,N,0,N,00,N
20240228,160445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1877,-21,5,-1.11,44675664,23697,68.40,1880,1900,1876,2465,1329,1898,1885.29,0.82,0,-1049,1916,1906,1895,1885,1874,1901,1880,82,567,500,1290,1,1,16334678,307,-10.85,0.45,12,0.15,-173.00,4179.00,2985,20230504,-37.12,1830,20231024,2.57,2280,-17.68,20240117,1876,0.05,20240228,2985,-37.12,20230504,1830,2.57,20231024,2.08,N,050760,500,81 억,,133483,N,N,0,N,00,N
20240228,150445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1885,-13,5,-0.68,35311750,18714,54.02,1880,1900,1878,2465,1329,1898,1886.92,0.82,0,-1033,1916,1906,1895,1885,1874,1901,1880,82,567,500,1290,1,1,16334678,308,-10.90,0.45,12,0.11,-173.00,4179.00,2985,20230504,-36.85,1830,20231024,3.01,2280,-17.32,20240117,1878,0.37,20240228,2985,-36.85,20230504,1830,3.01,20231024,2.08,N,050760,500,81 억,,133483,N,N,0,N,00,N
20240228,140513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1882,-16,5,-0.84,35194896,18652,53.84,1880,1900,1878,2465,1329,1898,1886.92,0.82,0,-1024,1916,1906,1895,1885,1874,1901,1880,82,567,500,1290,1,1,16334678,307,-10.88,0.45,12,0.11,-173.00,4179.00,2985,20230504,-36.95,1830,20231024,2.84,2280,-17.46,20240117,1878,0.21,20240228,2985,-36.95,20230504,1830,2.84,20231024,2.08,N,050760,500,81 억,,133483,N,N,0,N,00,N
20240228,130514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1886,-12,5,-0.63,21937708,11604,33.49,1880,1900,1880,2465,1329,1898,1890.53,0.82,0,-1011,1916,1906,1895,1885,1874,1901,1880,82,567,500,1290,1,1,16334678,308,-10.90,0.45,12,0.07,-173.00,4179.00,2985,20230504,-36.82,1830,20231024,3.06,2280,-17.28,20240117,1880,0.32,20240228,2985,-36.82,20230504,1830,3.06,20231024,2.08,N,050760,500,81 억,,133483,N,N,0,N,00,N
20240228,120515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1887,-11,5,-0.58,19414324,10268,29.64,1880,1900,1880,2465,1329,1898,1890.76,0.82,0,-369,1916,1906,1895,1885,1874,1901,1880,82,567,500,1290,1,1,16334678,308,-10.91,0.45,12,0.06,-173.00,4179.00,2985,20230504,-36.78,1830,20231024,3.11,2280,-17.24,20240117,1880,0.37,20240228,2985,-36.78,20230504,1830,3.11,20231024,2.08,N,050760,500,81 억,,133483,N,N,0,N,00,N
20240228,110452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1890,-8,5,-0.42,14705151,7776,22.45,1880,1900,1880,2465,1329,1898,1891.09,0.82,0,-323,1916,1906,1895,1885,1874,1901,1880,82,567,500,1290,1,1,16334678,309,-10.92,0.45,12,0.05,-173.00,4179.00,2985,20230504,-36.68,1830,20231024,3.28,2280,-17.11,20240117,1880,0.53,20240228,2985,-36.68,20230504,1830,3.28,20231024,2.08,N,050760,500,81 억,,133483,N,N,0,N,00,N
20240228,100511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1895,-3,5,-0.16,10450886,5536,15.98,1880,1898,1880,2465,1329,1898,1887.80,0.82,0,1309,1916,1906,1895,1885,1874,1901,1880,82,567,500,1290,1,1,16334678,310,-10.95,0.45,12,0.03,-173.00,4179.00,2985,20230504,-36.52,1830,20231024,3.55,2280,-16.89,20240117,1880,0.80,20240228,2985,-36.52,20230504,1830,3.55,20231024,2.08,N,050760,500,81 억,,133483,N,N,0,N,00,N
20240228,090513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1895,-3,5,-0.16,114795,61,0.18,1880,1895,1880,2465,1329,1898,1881.89,0.82,0,49,1916,1906,1895,1885,1874,1901,1880,82,567,500,1290,1,1,16334678,310,-10.95,0.45,12,0.00,-173.00,4179.00,2985,20230504,-36.52,1830,20231024,3.55,2280,-16.89,20240117,1880,0.80,20240228,2985,-36.52,20230504,1830,3.55,20231024,2.08,N,050760,500,81 억,,133483,N,N,0,N,00,N
20240227,160513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1898,-7,5,-0.37,65325732,34586,87.63,1905,1905,1884,2475,1334,1905,1888.64,0.83,0,-2847,1938,1921,1913,1896,1888,1917,1892,82,570,500,1290,1,1,16334678,310,-10.97,0.45,12,0.21,-173.00,4179.00,2985,20230504,-36.42,1830,20231024,3.72,2280,-16.75,20240117,1884,0.74,20240227,2985,-36.42,20230504,1830,3.72,20231024,2.09,N,050760,500,81 억,,136330,N,N,0,N,00,N
20240227,150514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1886,-19,5,-1.00,56441659,29879,75.71,1905,1905,1884,2475,1334,1905,1889.01,0.83,0,-2779,1938,1921,1913,1896,1888,1917,1892,82,570,500,1290,1,1,16334678,308,-10.90,0.45,12,0.18,-173.00,4179.00,2985,20230504,-36.82,1830,20231024,3.06,2280,-17.28,20240117,1884,0.11,20240227,2985,-36.82,20230504,1830,3.06,20231024,2.09,N,050760,500,81 억,,136330,N,N,0,N,00,N
20240227,140512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1888,-17,5,-0.89,44310250,23449,59.42,1905,1905,1884,2475,1334,1905,1889.64,0.83,0,-2839,1938,1921,1913,1896,1888,1917,1892,82,570,500,1290,1,1,16334678,308,-10.91,0.45,12,0.14,-173.00,4179.00,2985,20230504,-36.75,1830,20231024,3.17,2280,-17.19,20240117,1884,0.21,20240227,2985,-36.75,20230504,1830,3.17,20231024,2.09,N,050760,500,81 억,,136330,N,N,0,N,00,N
20240227,130437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1890,-15,5,-0.79,41317339,21863,55.40,1905,1905,1884,2475,1334,1905,1889.83,0.83,0,-2838,1938,1921,1913,1896,1888,1917,1892,82,570,500,1290,1,1,16334678,309,-10.92,0.45,12,0.13,-173.00,4179.00,2985,20230504,-36.68,1830,20231024,3.28,2280,-17.11,20240117,1884,0.32,20240227,2985,-36.68,20230504,1830,3.28,20231024,2.09,N,050760,500,81 억,,136330,N,N,0,N,00,N
20240227,120515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1885,-20,5,-1.05,38304186,20267,51.35,1905,1905,1884,2475,1334,1905,1889.98,0.83,0,-2838,1938,1921,1913,1896,1888,1917,1892,82,570,500,1290,1,1,16334678,308,-10.90,0.45,12,0.12,-173.00,4179.00,2985,20230504,-36.85,1830,20231024,3.01,2280,-17.32,20240117,1884,0.05,20240227,2985,-36.85,20230504,1830,3.01,20231024,2.09,N,050760,500,81 억,,136330,N,N,0,N,00,N
20240227,110512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1884,-21,5,-1.10,36353175,19232,48.73,1905,1905,1884,2475,1334,1905,1890.24,0.83,0,-2838,1938,1921,1913,1896,1888,1917,1892,82,570,500,1290,1,1,16334678,308,-10.89,0.45,12,0.12,-173.00,4179.00,2985,20230504,-36.88,1830,20231024,2.95,2280,-17.37,20240117,1884,0.00,20240227,2985,-36.88,20230504,1830,2.95,20231024,2.09,N,050760,500,81 억,,136330,N,N,0,N,00,N
20240227,100510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1888,-17,5,-0.89,25996247,13739,34.81,1905,1905,1885,2475,1334,1905,1892.15,0.83,0,-2599,1938,1921,1913,1896,1888,1917,1892,82,570,500,1290,1,1,16334678,308,-10.91,0.45,12,0.08,-173.00,4179.00,2985,20230504,-36.75,1830,20231024,3.17,2280,-17.19,20240117,1885,0.16,20240227,2985,-36.75,20230504,1830,3.17,20231024,2.09,N,050760,500,81 억,,136330,N,N,0,N,00,N
20240227,090511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1903,-2,5,-0.10,4203412,2207,5.59,1905,1905,1903,2475,1334,1905,1904.58,0.83,0,-483,1938,1921,1913,1896,1888,1917,1892,82,570,500,1290,1,1,16334678,311,-11.00,0.46,12,0.01,-173.00,4179.00,2985,20230504,-36.25,1830,20231024,3.99,2280,-16.54,20240117,1903,0.00,20240227,2985,-36.25,20230504,1830,3.99,20231024,2.09,N,050760,500,81 억,,136330,N,N,0,N,00,N
20240226,160511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1905,-13,5,-0.68,75429033,39449,110.05,1918,1930,1905,2490,1343,1918,1912.06,0.82,0,2613,1950,1933,1920,1903,1890,1933,1903,82,572,500,1300,1,1,16334678,311,-11.01,0.46,12,0.24,-173.00,4179.00,2985,20230504,-36.18,1830,20231024,4.10,2280,-16.45,20240117,1905,0.00,20240226,2985,-36.18,20230504,1830,4.10,20231024,2.07,N,050760,500,81 억,,133698,N,N,0,N,00,N
20240226,150509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1909,-9,5,-0.47,65817620,34425,96.03,1918,1930,1905,2490,1343,1918,1911.91,0.82,0,2269,1950,1933,1920,1903,1890,1933,1903,82,572,500,1300,1,1,16334678,312,-11.03,0.46,12,0.21,-173.00,4179.00,2985,20230504,-36.05,1830,20231024,4.32,2280,-16.27,20240117,1905,0.21,20240226,2985,-36.05,20230504,1830,4.32,20231024,2.07,N,050760,500,81 억,,133698,N,N,0,N,00,N
20240226,140510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1910,-8,5,-0.42,48124638,25167,70.20,1918,1918,1905,2490,1343,1918,1912.21,0.82,0,1150,1950,1933,1920,1903,1890,1933,1903,82,572,500,1300,1,1,16334678,312,-11.04,0.46,12,0.15,-173.00,4179.00,2985,20230504,-36.01,1830,20231024,4.37,2280,-16.23,20240117,1905,0.26,20240226,2985,-36.01,20230504,1830,4.37,20231024,2.07,N,050760,500,81 억,,133698,N,N,0,N,00,N
20240226,130508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1910,-8,5,-0.42,42239808,22088,61.62,1918,1918,1905,2490,1343,1918,1912.34,0.82,0,493,1950,1933,1920,1903,1890,1933,1903,82,572,500,1300,1,1,16334678,312,-11.04,0.46,12,0.14,-173.00,4179.00,2985,20230504,-36.01,1830,20231024,4.37,2280,-16.23,20240117,1905,0.26,20240226,2985,-36.01,20230504,1830,4.37,20231024,2.07,N,050760,500,81 억,,133698,N,N,0,N,00,N
20240226,120507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1918,0,3,0.00,11851347,6191,17.27,1918,1918,1905,2490,1343,1918,1914.29,0.82,0,-496,1950,1933,1920,1903,1890,1933,1903,82,572,500,1300,1,1,16334678,313,-11.09,0.46,12,0.04,-173.00,4179.00,2985,20230504,-35.75,1830,20231024,4.81,2280,-15.88,20240117,1905,0.68,20240226,2985,-35.75,20230504,1830,4.81,20231024,2.07,N,050760,500,81 억,,133698,N,N,0,N,00,N
20240226,110506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1916,-2,5,-0.10,8340399,4360,12.16,1918,1918,1905,2490,1343,1918,1912.94,0.82,0,-492,1950,1933,1920,1903,1890,1933,1903,82,572,500,1300,1,1,16334678,313,-11.08,0.46,12,0.03,-173.00,4179.00,2985,20230504,-35.81,1830,20231024,4.70,2280,-15.96,20240117,1905,0.58,20240226,2985,-35.81,20230504,1830,4.70,20231024,2.07,N,050760,500,81 억,,133698,N,N,0,N,00,N
20240226,100503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1917,-1,5,-0.05,7940030,4151,11.58,1918,1918,1905,2490,1343,1918,1912.80,0.82,0,-477,1950,1933,1920,1903,1890,1933,1903,82,572,500,1300,1,1,16334678,313,-11.08,0.46,12,0.03,-173.00,4179.00,2985,20230504,-35.78,1830,20231024,4.75,2280,-15.92,20240117,1905,0.63,20240226,2985,-35.78,20230504,1830,4.75,20231024,2.07,N,050760,500,81 억,,133698,N,N,0,N,00,N
20240226,090502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1915,-3,5,-0.16,5106732,2671,7.45,1918,1918,1905,2490,1343,1918,1911.92,0.82,0,-292,1950,1933,1920,1903,1890,1933,1903,82,572,500,1300,1,1,16334678,313,-11.07,0.46,12,0.02,-173.00,4179.00,2985,20230504,-35.85,1830,20231024,4.64,2280,-16.01,20240117,1905,0.52,20240226,2985,-35.85,20230504,1830,4.64,20231024,2.07,N,050760,500,81 억,,133698,N,N,0,N,00,N
20240223,160505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1918,0,3,0.00,68790225,35848,45.82,1918,1937,1907,2490,1343,1918,1918.94,0.82,0,-416,1975,1946,1929,1900,1883,1938,1892,82,572,500,1300,1,1,16334678,313,-11.09,0.46,12,0.22,-173.00,4179.00,3100,20230217,-38.13,1830,20231024,4.81,2280,-15.88,20240117,1907,0.58,20240223,2985,-35.75,20230504,1830,4.81,20231024,2.06,N,050760,500,81 억,,134095,N,N,0,N,00,N
20240223,150502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1914,-4,5,-0.21,61038701,31791,40.63,1918,1937,1912,2490,1343,1918,1920.00,0.82,0,-437,1975,1946,1929,1900,1883,1938,1892,82,572,500,1300,1,1,16334678,313,-11.06,0.46,12,0.19,-173.00,4179.00,3100,20230217,-38.26,1830,20231024,4.59,2280,-16.05,20240117,1912,0.10,20240223,2985,-35.88,20230504,1830,4.59,20231024,2.06,N,050760,500,81 억,,134095,N,N,0,N,00,N
20240223,140503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1922,4,2,0.21,46826984,24379,31.16,1918,1937,1915,2490,1343,1918,1920.79,0.82,0,-786,1975,1946,1929,1900,1883,1938,1892,82,572,500,1300,1,1,16334678,314,-11.11,0.46,12,0.15,-173.00,4179.00,3100,20230217,-38.00,1830,20231024,5.03,2280,-15.70,20240117,1912,0.52,20240222,2985,-35.61,20230504,1830,5.03,20231024,2.06,N,050760,500,81 억,,134095,N,N,0,N,00,N
20240223,130501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1920,2,2,0.10,29191888,15190,19.42,1918,1937,1915,2490,1343,1918,1921.78,0.82,0,-1536,1975,1946,1929,1900,1883,1938,1892,82,572,500,1300,1,1,16334678,314,-11.10,0.46,12,0.09,-173.00,4179.00,3100,20230217,-38.06,1830,20231024,4.92,2280,-15.79,20240117,1912,0.42,20240222,2985,-35.68,20230504,1830,4.92,20231024,2.06,N,050760,500,81 억,,134095,N,N,0,N,00,N
20240223,120501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1928,10,2,0.52,24170317,12574,16.07,1918,1937,1915,2490,1343,1918,1922.25,0.82,0,-1589,1975,1946,1929,1900,1883,1938,1892,82,572,500,1300,1,1,16334678,315,-11.14,0.46,12,0.08,-173.00,4179.00,3100,20230217,-37.81,1830,20231024,5.36,2280,-15.44,20240117,1912,0.84,20240222,2985,-35.41,20230504,1830,5.36,20231024,2.06,N,050760,500,81 억,,134095,N,N,0,N,00,N
20240223,110459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1922,4,2,0.21,23793207,12378,15.82,1918,1937,1915,2490,1343,1918,1922.22,0.82,0,-1578,1975,1946,1929,1900,1883,1938,1892,82,572,500,1300,1,1,16334678,314,-11.11,0.46,12,0.08,-173.00,4179.00,3100,20230217,-38.00,1830,20231024,5.03,2280,-15.70,20240117,1912,0.52,20240222,2985,-35.61,20230504,1830,5.03,20231024,2.06,N,050760,500,81 억,,134095,N,N,0,N,00,N
20240223,100456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1918,0,3,0.00,18634361,9692,12.39,1918,1937,1916,2490,1343,1918,1922.65,0.82,0,-1616,1975,1946,1929,1900,1883,1938,1892,82,572,500,1300,1,1,16334678,313,-11.09,0.46,12,0.06,-173.00,4179.00,3100,20230217,-38.13,1830,20231024,4.81,2280,-15.88,20240117,1912,0.31,20240222,2985,-35.75,20230504,1830,4.81,20231024,2.06,N,050760,500,81 억,,134095,N,N,0,N,00,N
20240223,090459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1930,12,2,0.63,6676169,3472,4.44,1918,1937,1918,2490,1343,1918,1922.86,0.82,0,-1603,1975,1946,1929,1900,1883,1938,1892,82,572,500,1300,1,1,16334678,315,-11.16,0.46,12,0.02,-173.00,4179.00,3100,20230217,-37.74,1830,20231024,5.46,2280,-15.35,20240117,1912,0.94,20240222,2985,-35.34,20230504,1830,5.46,20231024,2.06,N,050760,500,81 억,,134095,N,N,0,N,00,N
20240222,160452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1918,-41,5,-2.09,148358292,76987,141.89,1958,1958,1912,2545,1372,1959,1927.06,0.85,0,-5485,1997,1978,1956,1937,1915,1967,1926,82,586,500,1330,1,1,16334678,313,-11.09,0.46,12,0.47,-173.00,4179.00,3100,20230217,-38.13,1830,20231024,4.81,2280,-15.88,20240117,1912,0.31,20240222,2985,-35.75,20230504,1830,4.81,20231024,2.16,N,050760,500,81 억,,139580,N,N,0,N,00,N
20240222,150501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1919,-40,5,-2.04,140877781,73087,134.70,1958,1958,1912,2545,1372,1959,1927.54,0.85,0,-5498,1997,1978,1956,1937,1915,1967,1926,82,586,500,1330,1,1,16334678,313,-11.09,0.46,12,0.45,-173.00,4179.00,3100,20230217,-38.10,1830,20231024,4.86,2280,-15.83,20240117,1912,0.37,20240222,2985,-35.71,20230504,1830,4.86,20231024,2.16,N,050760,500,81 억,,139580,N,N,0,N,00,N
20240222,140459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1920,-39,5,-1.99,132720504,68836,126.87,1958,1958,1912,2545,1372,1959,1928.07,0.85,0,-5563,1997,1978,1956,1937,1915,1967,1926,82,586,500,1330,1,1,16334678,314,-11.10,0.46,12,0.42,-173.00,4179.00,3100,20230217,-38.06,1830,20231024,4.92,2280,-15.79,20240117,1912,0.42,20240222,2985,-35.68,20230504,1830,4.92,20231024,2.16,N,050760,500,81 억,,139580,N,N,0,N,00,N
20240222,130450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1920,-39,5,-1.99,124273838,64435,118.76,1958,1958,1912,2545,1372,1959,1928.67,0.85,0,-5575,1997,1978,1956,1937,1915,1967,1926,82,586,500,1330,1,1,16334678,314,-11.10,0.46,12,0.39,-173.00,4179.00,3100,20230217,-38.06,1830,20231024,4.92,2280,-15.79,20240117,1912,0.42,20240222,2985,-35.68,20230504,1830,4.92,20231024,2.16,N,050760,500,81 억,,139580,N,N,0,N,00,N
20240222,120457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1917,-42,5,-2.14,87059003,45075,83.08,1958,1958,1915,2545,1372,1959,1931.43,0.85,0,-2594,1997,1978,1956,1937,1915,1967,1926,82,586,500,1330,1,1,16334678,313,-11.08,0.46,12,0.28,-173.00,4179.00,3100,20230217,-38.16,1830,20231024,4.75,2280,-15.92,20240117,1913,0.21,20240207,2985,-35.78,20230504,1830,4.75,20231024,2.16,N,050760,500,81 억,,139580,N,N,0,N,00,N
20240222,110454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1928,-31,5,-1.58,54437829,28086,51.76,1958,1958,1926,2545,1372,1959,1938.25,0.85,0,-1637,1997,1978,1956,1937,1915,1967,1926,82,586,500,1330,1,1,16334678,315,-11.14,0.46,12,0.17,-173.00,4179.00,3100,20230217,-37.81,1830,20231024,5.36,2280,-15.44,20240117,1913,0.78,20240207,2985,-35.41,20230504,1830,5.36,20231024,2.16,N,050760,500,81 억,,139580,N,N,0,N,00,N
20240222,100450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1940,-19,5,-0.97,16516465,8476,15.62,1958,1958,1939,2545,1372,1959,1948.62,0.85,0,-1694,1997,1978,1956,1937,1915,1967,1926,82,586,500,1330,1,1,16334678,317,-11.21,0.46,12,0.05,-173.00,4179.00,3100,20230217,-37.42,1830,20231024,6.01,2280,-14.91,20240117,1913,1.41,20240207,2985,-35.01,20230504,1830,6.01,20231024,2.16,N,050760,500,81 억,,139580,N,N,0,N,00,N
20240222,090458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1958,-1,5,-0.05,5348750,2734,5.04,1958,1958,1952,2545,1372,1959,1956.38,0.85,0,-1433,1997,1978,1956,1937,1915,1967,1926,82,586,500,1330,1,1,16334678,320,-11.32,0.47,12,0.02,-173.00,4179.00,3100,20230217,-36.84,1830,20231024,6.99,2280,-14.12,20240117,1913,2.35,20240207,2985,-34.41,20230504,1830,6.99,20231024,2.16,N,050760,500,81 억,,139580,N,N,0,N,00,N
20240221,160454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1959,-15,5,-0.76,105928203,54258,173.94,1975,1975,1934,2565,1382,1974,1952.30,0.89,0,-6436,1990,1981,1965,1956,1940,1986,1961,82,591,500,1340,1,1,16334678,320,-11.32,0.47,12,0.33,-173.00,4179.00,3100,20230217,-36.81,1830,20231024,7.05,2280,-14.08,20240117,1913,2.40,20240207,2985,-34.37,20230504,1830,7.05,20231024,2.14,N,050760,500,81 억,,146016,N,N,0,N,00,N
20240221,150450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1958,-16,5,-0.81,102779036,52646,168.78,1975,1975,1934,2565,1382,1974,1952.27,0.89,0,-6332,1990,1981,1965,1956,1940,1986,1961,82,591,500,1340,1,1,16334678,320,-11.32,0.47,12,0.32,-173.00,4179.00,3100,20230217,-36.84,1830,20231024,6.99,2280,-14.12,20240117,1913,2.35,20240207,2985,-34.41,20230504,1830,6.99,20231024,2.14,N,050760,500,81 억,,146016,N,N,0,N,00,N
20240221,140451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1959,-15,5,-0.76,70056618,35815,114.82,1975,1975,1944,2565,1382,1974,1956.07,0.89,0,-3730,1990,1981,1965,1956,1940,1986,1961,82,591,500,1340,1,1,16334678,320,-11.32,0.47,12,0.22,-173.00,4179.00,3100,20230217,-36.81,1830,20231024,7.05,2280,-14.08,20240117,1913,2.40,20240207,2985,-34.37,20230504,1830,7.05,20231024,2.14,N,050760,500,81 억,,146016,N,N,0,N,00,N
20240221,130452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1945,-29,5,-1.47,58429539,29855,95.71,1975,1975,1945,2565,1382,1974,1957.11,0.89,0,-2757,1990,1981,1965,1956,1940,1986,1961,82,591,500,1340,1,1,16334678,318,-11.24,0.47,12,0.18,-173.00,4179.00,3100,20230217,-37.26,1830,20231024,6.28,2280,-14.69,20240117,1913,1.67,20240207,2985,-34.84,20230504,1830,6.28,20231024,2.14,N,050760,500,81 억,,146016,N,N,0,N,00,N
20240221,120451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1959,-15,5,-0.76,26143737,13315,42.69,1975,1975,1956,2565,1382,1974,1963.48,0.89,0,-789,1990,1981,1965,1956,1940,1986,1961,82,591,500,1340,1,1,16334678,320,-11.32,0.47,12,0.08,-173.00,4179.00,3100,20230217,-36.81,1830,20231024,7.05,2280,-14.08,20240117,1913,2.40,20240207,2985,-34.37,20230504,1830,7.05,20231024,2.14,N,050760,500,81 억,,146016,N,N,0,N,00,N
20240221,110454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1969,-5,5,-0.25,12898034,6557,21.02,1975,1975,1956,2565,1382,1974,1967.06,0.89,0,-728,1990,1981,1965,1956,1940,1986,1961,82,591,500,1340,1,1,16334678,322,-11.38,0.47,12,0.04,-173.00,4179.00,3100,20230217,-36.48,1830,20231024,7.60,2280,-13.64,20240117,1913,2.93,20240207,2985,-34.04,20230504,1830,7.60,20231024,2.14,N,050760,500,81 억,,146016,N,N,0,N,00,N
20240221,100449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1969,-5,5,-0.25,7522721,3833,12.29,1975,1975,1956,2565,1382,1974,1962.62,0.89,0,-644,1990,1981,1965,1956,1940,1986,1961,82,591,500,1340,1,1,16334678,322,-11.38,0.47,12,0.02,-173.00,4179.00,3100,20230217,-36.48,1830,20231024,7.60,2280,-13.64,20240117,1913,2.93,20240207,2985,-34.04,20230504,1830,7.60,20231024,2.14,N,050760,500,81 억,,146016,N,N,0,N,00,N
20240221,090449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1974,0,3,0.00,124397,63,0.20,1975,1975,1974,2565,1382,1974,1974.56,0.89,0,-31,1990,1981,1965,1956,1940,1986,1961,82,591,500,1340,1,1,16334678,322,-11.41,0.47,12,0.00,-173.00,4179.00,3100,20230217,-36.32,1830,20231024,7.87,2280,-13.42,20240117,1913,3.19,20240207,2985,-33.87,20230504,1830,7.87,20231024,2.14,N,050760,500,81 억,,146016,N,N,0,N,00,N
20240220,160445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1974,-2,5,-0.10,61051697,31143,33.08,1967,1974,1949,2565,1384,1976,1960.37,0.90,0,-1565,2020,1998,1956,1934,1892,2009,1945,82,589,500,1340,1,1,16334678,322,-11.41,0.47,12,0.19,-173.00,4179.00,3100,20230217,-36.32,1830,20231024,7.87,2280,-13.42,20240117,1913,3.19,20240207,2985,-33.87,20230504,1830,7.87,20231024,2.13,N,050760,500,81 억,,147581,N,N,0,N,00,N
20240220,150447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1966,-10,5,-0.51,59017993,30110,31.98,1967,1973,1949,2565,1384,1976,1960.08,0.90,0,-1563,2020,1998,1956,1934,1892,2009,1945,82,589,500,1340,1,1,16334678,321,-11.36,0.47,12,0.18,-173.00,4179.00,3100,20230217,-36.58,1830,20231024,7.43,2280,-13.77,20240117,1913,2.77,20240207,2985,-34.14,20230504,1830,7.43,20231024,2.13,N,050760,500,81 억,,147581,N,N,0,N,00,N
20240220,140448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1960,-16,5,-0.81,48265072,24625,26.16,1967,1973,1949,2565,1384,1976,1960.00,0.90,0,-1690,2020,1998,1956,1934,1892,2009,1945,82,589,500,1340,1,1,16334678,320,-11.33,0.47,12,0.15,-173.00,4179.00,3100,20230217,-36.77,1830,20231024,7.10,2280,-14.04,20240117,1913,2.46,20240207,2985,-34.34,20230504,1830,7.10,20231024,2.13,N,050760,500,81 억,,147581,N,N,0,N,00,N
20240220,130450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1958,-18,5,-0.91,33719403,17207,18.28,1967,1973,1949,2565,1384,1976,1959.63,0.90,0,-2764,2020,1998,1956,1934,1892,2009,1945,82,589,500,1340,1,1,16334678,320,-11.32,0.47,12,0.11,-173.00,4179.00,3100,20230217,-36.84,1830,20231024,6.99,2280,-14.12,20240117,1913,2.35,20240207,2985,-34.41,20230504,1830,6.99,20231024,2.13,N,050760,500,81 억,,147581,N,N,0,N,00,N
20240220,120446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1958,-18,5,-0.91,26618806,13579,14.42,1967,1973,1949,2565,1384,1976,1960.29,0.90,0,-2761,2020,1998,1956,1934,1892,2009,1945,82,589,500,1340,1,1,16334678,320,-11.32,0.47,12,0.08,-173.00,4179.00,3100,20230217,-36.84,1830,20231024,6.99,2280,-14.12,20240117,1913,2.35,20240207,2985,-34.41,20230504,1830,6.99,20231024,2.13,N,050760,500,81 억,,147581,N,N,0,N,00,N
20240220,110445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1956,-20,5,-1.01,21996005,11222,11.92,1967,1973,1949,2565,1384,1976,1960.08,0.90,0,-2681,2020,1998,1956,1934,1892,2009,1945,82,589,500,1340,1,1,16334678,320,-11.31,0.47,12,0.07,-173.00,4179.00,3100,20230217,-36.90,1830,20231024,6.89,2280,-14.21,20240117,1913,2.25,20240207,2985,-34.47,20230504,1830,6.89,20231024,2.13,N,050760,500,81 억,,147581,N,N,0,N,00,N
20240220,100437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1956,-20,5,-1.01,20971994,10699,11.37,1967,1973,1949,2565,1384,1976,1960.18,0.90,0,-2366,2020,1998,1956,1934,1892,2009,1945,82,589,500,1340,1,1,16334678,320,-11.31,0.47,12,0.07,-173.00,4179.00,3100,20230217,-36.90,1830,20231024,6.89,2280,-14.21,20240117,1913,2.25,20240207,2985,-34.47,20230504,1830,6.89,20231024,2.13,N,050760,500,81 억,,147581,N,N,0,N,00,N
20240220,090448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1967,-9,5,-0.46,6256545,3188,3.39,1967,1967,1956,2565,1384,1976,1962.53,0.90,0,-107,2020,1998,1956,1934,1892,2009,1945,82,589,500,1340,1,1,16334678,321,-11.37,0.47,12,0.02,-173.00,4179.00,3100,20230217,-36.55,1830,20231024,7.49,2280,-13.73,20240117,1913,2.82,20240207,2985,-34.10,20230504,1830,7.49,20231024,2.13,N,050760,500,81 억,,147581,N,N,0,N,00,N
20240219,160448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1976,15,2,0.76,182836352,93914,139.66,1961,1978,1914,2545,1373,1961,1946.85,0.85,0,8857,2004,1982,1968,1946,1932,1975,1939,82,584,500,1330,1,1,16334678,323,-11.42,0.47,12,0.57,-173.00,4179.00,3100,20230217,-36.26,1830,20231024,7.98,2280,-13.33,20240117,1913,3.29,20240207,2985,-33.80,20230504,1830,7.98,20231024,2.11,N,050760,500,81 억,,138724,N,N,0,N,00,N
20240219,150450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1918,-43,5,-2.19,144161900,73887,109.87,1961,1978,1916,2545,1373,1961,1951.11,0.85,0,5260,2004,1982,1968,1946,1932,1975,1939,82,584,500,1330,1,1,16334678,313,-11.09,0.46,12,0.45,-173.00,4179.00,3100,20230217,-38.13,1830,20231024,4.81,2280,-15.88,20240117,1913,0.26,20240207,2985,-35.75,20230504,1830,4.81,20231024,2.11,N,050760,500,81 억,,138724,N,N,0,N,00,N
20240219,140450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1940,-21,5,-1.07,109789499,56032,83.32,1961,1978,1940,2545,1373,1961,1959.41,0.85,0,4077,2004,1982,1968,1946,1932,1975,1939,82,584,500,1330,1,1,16334678,317,-11.21,0.46,12,0.34,-173.00,4179.00,3100,20230217,-37.42,1830,20231024,6.01,2280,-14.91,20240117,1913,1.41,20240207,2985,-35.01,20230504,1830,6.01,20231024,2.11,N,050760,500,81 억,,138724,N,N,0,N,00,N
20240219,130449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1955,-6,5,-0.31,80024713,40759,60.61,1961,1978,1953,2545,1373,1961,1963.36,0.85,0,4604,2004,1982,1968,1946,1932,1975,1939,82,584,500,1330,1,1,16334678,319,-11.30,0.47,12,0.25,-173.00,4179.00,3100,20230217,-36.94,1830,20231024,6.83,2280,-14.25,20240117,1913,2.20,20240207,2985,-34.51,20230504,1830,6.83,20231024,2.11,N,050760,500,81 억,,138724,N,N,0,N,00,N
20240219,120449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1959,-2,5,-0.10,63631168,32390,48.17,1961,1978,1953,2545,1373,1961,1964.53,0.85,0,4218,2004,1982,1968,1946,1932,1975,1939,82,584,500,1330,1,1,16334678,320,-11.32,0.47,12,0.20,-173.00,4179.00,3100,20230217,-36.81,1830,20231024,7.05,2280,-14.08,20240117,1913,2.40,20240207,2985,-34.37,20230504,1830,7.05,20231024,2.11,N,050760,500,81 억,,138724,N,N,0,N,00,N
20240219,110448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1964,3,2,0.15,47674285,24246,36.06,1961,1978,1953,2545,1373,1961,1966.27,0.85,0,3847,2004,1982,1968,1946,1932,1975,1939,82,584,500,1330,1,1,16334678,321,-11.35,0.47,12,0.15,-173.00,4179.00,3100,20230217,-36.65,1830,20231024,7.32,2280,-13.86,20240117,1913,2.67,20240207,2985,-34.20,20230504,1830,7.32,20231024,2.11,N,050760,500,81 억,,138724,N,N,0,N,00,N
20240219,100443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1973,12,2,0.61,24920344,12693,18.88,1961,1978,1953,2545,1373,1961,1963.31,0.85,0,3670,2004,1982,1968,1946,1932,1975,1939,82,584,500,1330,1,1,16334678,322,-11.40,0.47,12,0.08,-173.00,4179.00,3100,20230217,-36.35,1830,20231024,7.81,2280,-13.46,20240117,1913,3.14,20240207,2985,-33.90,20230504,1830,7.81,20231024,2.11,N,050760,500,81 억,,138724,N,N,0,N,00,N
20240219,090446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1961,0,3,0.00,4453431,2271,3.38,1961,1961,1961,2545,1373,1961,1961.00,0.85,0,-10,2004,1982,1968,1946,1932,1975,1939,82,584,500,1330,1,1,16334678,320,-11.34,0.47,12,0.01,-173.00,4179.00,3100,20230217,-36.74,1830,20231024,7.16,2280,-13.99,20240117,1913,2.51,20240207,2985,-34.30,20230504,1830,7.16,20231024,2.11,N,050760,500,81 억,,138724,N,N,0,N,00,N
20240216,160443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1961,-28,5,-1.41,131886535,67128,337.77,1990,1990,1954,2585,1393,1989,1964.82,0.89,0,-6117,2023,2005,1992,1974,1961,1999,1968,82,596,500,1350,1,1,16334678,320,-11.34,0.47,12,0.41,-173.00,4179.00,3100,20230217,-36.74,1830,20231024,7.16,2280,-13.99,20240117,1913,2.51,20240207,3100,-36.74,20230217,1830,7.16,20231024,2.09,N,050760,500,81 억,,144838,N,N,0,N,00,N
20240216,150446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1956,-33,5,-1.66,95979044,48771,245.40,1990,1990,1955,2585,1393,1989,1967.95,0.89,0,-3162,2023,2005,1992,1974,1961,1999,1968,82,596,500,1350,1,1,16334678,320,-11.31,0.47,12,0.30,-173.00,4179.00,3100,20230217,-36.90,1830,20231024,6.89,2280,-14.21,20240117,1913,2.25,20240207,3100,-36.90,20230217,1830,6.89,20231024,2.09,N,050760,500,81 억,,144838,N,N,0,N,00,N
20240216,140449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1974,-15,5,-0.75,68931398,34993,176.07,1990,1990,1955,2585,1393,1989,1969.86,0.89,0,-3422,2023,2005,1992,1974,1961,1999,1968,82,596,500,1350,1,1,16334678,322,-11.41,0.47,12,0.21,-173.00,4179.00,3100,20230217,-36.32,1830,20231024,7.87,2280,-13.42,20240117,1913,3.19,20240207,3100,-36.32,20230217,1830,7.87,20231024,2.09,N,050760,500,81 억,,144838,N,N,0,N,00,N
20240216,130443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1960,-29,5,-1.46,45829972,23219,116.83,1990,1990,1960,2585,1393,1989,1973.81,0.89,0,-3484,2023,2005,1992,1974,1961,1999,1968,82,596,500,1350,1,1,16334678,320,-11.33,0.47,12,0.14,-173.00,4179.00,3100,20230217,-36.77,1830,20231024,7.10,2280,-14.04,20240117,1913,2.46,20240207,3100,-36.77,20230217,1830,7.10,20231024,2.09,N,050760,500,81 억,,144838,N,N,0,N,00,N
20240216,120446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1972,-17,5,-0.85,43610437,22092,111.16,1990,1990,1969,2585,1393,1989,1974.04,0.89,0,-3446,2023,2005,1992,1974,1961,1999,1968,82,596,500,1350,1,1,16334678,322,-11.40,0.47,12,0.14,-173.00,4179.00,3100,20230217,-36.39,1830,20231024,7.76,2280,-13.51,20240117,1913,3.08,20240207,3100,-36.39,20230217,1830,7.76,20231024,2.09,N,050760,500,81 억,,144838,N,N,0,N,00,N
20240216,110447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1971,-18,5,-0.90,31789627,16095,80.99,1990,1990,1970,2585,1393,1989,1975.12,0.89,0,-2498,2023,2005,1992,1974,1961,1999,1968,82,596,500,1350,1,1,16334678,322,-11.39,0.47,12,0.10,-173.00,4179.00,3100,20230217,-36.42,1830,20231024,7.70,2280,-13.55,20240117,1913,3.03,20240207,3100,-36.42,20230217,1830,7.70,20231024,2.09,N,050760,500,81 억,,144838,N,N,0,N,00,N
20240216,100444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1983,-6,5,-0.30,8903465,4494,22.61,1990,1990,1977,2585,1393,1989,1981.19,0.89,0,-1404,2023,2005,1992,1974,1961,1999,1968,82,596,500,1350,1,1,16334678,324,-11.46,0.47,12,0.03,-173.00,4179.00,3100,20230217,-36.03,1830,20231024,8.36,2280,-13.03,20240117,1913,3.66,20240207,3100,-36.03,20230217,1830,8.36,20231024,2.09,N,050760,500,81 억,,144838,N,N,0,N,00,N
20240216,090440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1980,-9,5,-0.45,3109091,1566,7.88,1990,1990,1980,2585,1393,1989,1985.37,0.89,0,-1323,2023,2005,1992,1974,1961,1999,1968,82,596,500,1350,1,1,16334678,323,-11.45,0.47,12,0.01,-173.00,4179.00,3100,20230217,-36.13,1830,20231024,8.20,2280,-13.16,20240117,1913,3.50,20240207,3100,-36.13,20230217,1830,8.20,20231024,2.09,N,050760,500,81 억,,144838,N,N,0,N,00,N
20240215,160443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1989,-3,5,-0.15,39433213,19826,51.67,2005,2010,1979,2585,1395,1992,1988.96,0.89,0,-893,2016,2003,1982,1969,1948,2010,1976,82,593,500,1350,1,1,16334678,325,-11.50,0.48,12,0.12,-173.00,4179.00,3100,20230217,-35.84,1830,20231024,8.69,2280,-12.76,20240117,1913,3.97,20240207,3100,-35.84,20230217,1830,8.69,20231024,2.09,N,050760,500,81 억,,145731,N,N,0,N,00,N
20240215,150445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1981,-11,5,-0.55,31969804,16059,41.85,2005,2010,1981,2585,1395,1992,1990.77,0.89,0,-469,2016,2003,1982,1969,1948,2010,1976,82,593,500,1350,1,1,16334678,324,-11.45,0.47,12,0.10,-173.00,4179.00,3100,20230217,-36.10,1830,20231024,8.25,2280,-13.11,20240117,1913,3.55,20240207,3100,-36.10,20230217,1830,8.25,20231024,2.09,N,050760,500,81 억,,145731,N,N,0,N,00,N
20240215,140442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1986,-6,5,-0.30,30233533,15184,39.57,2005,2010,1983,2585,1395,1992,1991.14,0.89,0,-392,2016,2003,1982,1969,1948,2010,1976,82,593,500,1350,1,1,16334678,324,-11.48,0.48,12,0.09,-173.00,4179.00,3100,20230217,-35.94,1830,20231024,8.52,2280,-12.89,20240117,1913,3.82,20240207,3100,-35.94,20230217,1830,8.52,20231024,2.09,N,050760,500,81 억,,145731,N,N,0,N,00,N
20240215,130439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1985,-7,5,-0.35,29292469,14710,38.34,2005,2010,1983,2585,1395,1992,1991.33,0.89,0,-336,2016,2003,1982,1969,1948,2010,1976,82,593,500,1350,1,1,16334678,324,-11.47,0.47,12,0.09,-173.00,4179.00,3100,20230217,-35.97,1830,20231024,8.47,2280,-12.94,20240117,1913,3.76,20240207,3100,-35.97,20230217,1830,8.47,20231024,2.09,N,050760,500,81 억,,145731,N,N,0,N,00,N
20240215,120443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1985,-7,5,-0.35,27058650,13584,35.40,2005,2010,1983,2585,1395,1992,1991.95,0.89,0,-246,2016,2003,1982,1969,1948,2010,1976,82,593,500,1350,1,1,16334678,324,-11.47,0.47,12,0.08,-173.00,4179.00,3100,20230217,-35.97,1830,20231024,8.47,2280,-12.94,20240117,1913,3.76,20240207,3100,-35.97,20230217,1830,8.47,20231024,2.09,N,050760,500,81 억,,145731,N,N,0,N,00,N
20240215,110440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1987,-5,5,-0.25,22207487,11144,29.04,2005,2010,1983,2585,1395,1992,1992.78,0.89,0,-220,2016,2003,1982,1969,1948,2010,1976,82,593,500,1350,1,1,16334678,325,-11.49,0.48,12,0.07,-173.00,4179.00,3100,20230217,-35.90,1830,20231024,8.58,2280,-12.85,20240117,1913,3.87,20240207,3100,-35.90,20230217,1830,8.58,20231024,2.09,N,050760,500,81 억,,145731,N,N,0,N,00,N
20240215,100439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1989,-3,5,-0.15,14271465,7156,18.65,2005,2010,1983,2585,1395,1992,1994.34,0.89,0,-104,2016,2003,1982,1969,1948,2010,1976,82,593,500,1350,1,1,16334678,325,-11.50,0.48,12,0.04,-173.00,4179.00,3100,20230217,-35.84,1830,20231024,8.69,2280,-12.76,20240117,1913,3.97,20240207,3100,-35.84,20230217,1830,8.69,20231024,2.09,N,050760,500,81 억,,145731,N,N,0,N,00,N
20240215,090439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,13,2,0.65,9244788,4631,12.07,2005,2010,1983,2585,1395,1992,1996.28,0.89,0,-83,2016,2003,1982,1969,1948,2010,1976,82,593,500,1350,5,1,16334678,328,-11.59,0.48,12,0.03,-173.00,4179.00,3100,20230217,-35.32,1830,20231024,9.56,2280,-12.06,20240117,1913,4.81,20240207,3100,-35.32,20230217,1830,9.56,20231024,2.09,N,050760,500,81 억,,145731,N,N,0,N,00,N
20240214,160436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1992,15,2,0.76,75571340,38223,149.99,1978,1995,1961,2570,1384,1977,1976.29,0.91,0,-2567,2003,1989,1963,1949,1923,1997,1957,82,593,500,1340,1,1,16334678,325,-11.51,0.48,12,0.23,-173.00,4179.00,3100,20230217,-35.74,1830,20231024,8.85,2280,-12.63,20240117,1913,4.13,20240207,3100,-35.74,20230217,1830,8.85,20231024,2.10,N,050760,500,81 억,,148154,N,N,0,N,00,N
20240214,150438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1974,-3,5,-0.15,59645858,30197,118.50,1978,1995,1961,2570,1384,1977,1975.22,0.91,0,-2062,2003,1989,1963,1949,1923,1997,1957,82,593,500,1340,1,1,16334678,322,-11.41,0.47,12,0.18,-173.00,4179.00,3100,20230217,-36.32,1830,20231024,7.87,2280,-13.42,20240117,1913,3.19,20240207,3100,-36.32,20230217,1830,7.87,20231024,2.10,N,050760,500,81 억,,148154,N,N,0,N,00,N
20240214,140435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1971,-6,5,-0.30,53025711,26836,105.31,1978,1995,1961,2570,1384,1977,1975.92,0.91,0,-1766,2003,1989,1963,1949,1923,1997,1957,82,593,500,1340,1,1,16334678,322,-11.39,0.47,12,0.16,-173.00,4179.00,3100,20230217,-36.42,1830,20231024,7.70,2280,-13.55,20240117,1913,3.03,20240207,3100,-36.42,20230217,1830,7.70,20231024,2.10,N,050760,500,81 억,,148154,N,N,0,N,00,N
20240214,130437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1974,-3,5,-0.15,52498983,26569,104.26,1978,1995,1961,2570,1384,1977,1975.95,0.91,0,-1580,2003,1989,1963,1949,1923,1997,1957,82,593,500,1340,1,1,16334678,322,-11.41,0.47,12,0.16,-173.00,4179.00,3100,20230217,-36.32,1830,20231024,7.87,2280,-13.42,20240117,1913,3.19,20240207,3100,-36.32,20230217,1830,7.87,20231024,2.10,N,050760,500,81 억,,148154,N,N,0,N,00,N
20240214,120434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1977,0,3,0.00,26596396,13457,52.81,1978,1986,1961,2570,1384,1977,1976.40,0.91,0,-1259,2003,1989,1963,1949,1923,1997,1957,82,593,500,1340,1,1,16334678,323,-11.43,0.47,12,0.08,-173.00,4179.00,3100,20230217,-36.23,1830,20231024,8.03,2280,-13.29,20240117,1913,3.35,20240207,3100,-36.23,20230217,1830,8.03,20231024,2.10,N,050760,500,81 억,,148154,N,N,0,N,00,N
20240214,110439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1969,-8,5,-0.40,22312904,11285,44.28,1978,1986,1961,2570,1384,1977,1977.22,0.91,0,-1016,2003,1989,1963,1949,1923,1997,1957,82,593,500,1340,1,1,16334678,322,-11.38,0.47,12,0.07,-173.00,4179.00,3100,20230217,-36.48,1830,20231024,7.60,2280,-13.64,20240117,1913,2.93,20240207,3100,-36.48,20230217,1830,7.60,20231024,2.10,N,050760,500,81 억,,148154,N,N,0,N,00,N
20240214,090431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1976,-1,5,-0.05,3080682,1558,6.11,1978,1978,1968,2570,1384,1977,1977.33,0.91,0,-314,2003,1989,1963,1949,1923,1997,1957,82,593,500,1340,1,1,16334678,323,-11.42,0.47,12,0.01,-173.00,4179.00,3100,20230217,-36.26,1830,20231024,7.98,2280,-13.33,20240117,1913,3.29,20240207,3100,-36.26,20230217,1830,7.98,20231024,2.10,N,050760,500,81 억,,148154,N,N,0,N,00,N
20240213,160432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1977,16,2,0.82,49026244,24982,138.61,1961,1977,1937,2545,1373,1961,1962.46,0.92,0,-1713,2001,1981,1954,1934,1907,1967,1920,82,584,500,1330,1,1,16334678,323,-11.43,0.47,12,0.15,-173.00,4179.00,3100,20230217,-36.23,1830,20231024,8.03,2280,-13.29,20240117,1913,3.35,20240207,3100,-36.23,20230217,1830,8.03,20231024,2.10,N,050760,500,81 억,,149840,N,N,0,N,00,N
20240213,150430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1962,1,2,0.05,44889685,22887,126.99,1961,1974,1937,2545,1373,1961,1961.36,0.92,0,-1689,2001,1981,1954,1934,1907,1967,1920,82,584,500,1330,1,1,16334678,320,-11.34,0.47,12,0.14,-173.00,4179.00,3100,20230217,-36.71,1830,20231024,7.21,2280,-13.95,20240117,1913,2.56,20240207,3100,-36.71,20230217,1830,7.21,20231024,2.10,N,050760,500,81 억,,149840,N,N,0,N,00,N
20240213,140437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1962,1,2,0.05,42297177,21565,119.65,1961,1974,1937,2545,1373,1961,1961.38,0.92,0,-1099,2001,1981,1954,1934,1907,1967,1920,82,584,500,1330,1,1,16334678,320,-11.34,0.47,12,0.13,-173.00,4179.00,3100,20230217,-36.71,1830,20231024,7.21,2280,-13.95,20240117,1913,2.56,20240207,3100,-36.71,20230217,1830,7.21,20231024,2.10,N,050760,500,81 억,,149840,N,N,0,N,00,N
20240213,130432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1964,3,2,0.15,39637758,20210,112.13,1961,1974,1937,2545,1373,1961,1961.29,0.92,0,-1619,2001,1981,1954,1934,1907,1967,1920,82,584,500,1330,1,1,16334678,321,-11.35,0.47,12,0.12,-173.00,4179.00,3100,20230217,-36.65,1830,20231024,7.32,2280,-13.86,20240117,1913,2.67,20240207,3100,-36.65,20230217,1830,7.32,20231024,2.10,N,050760,500,81 억,,149840,N,N,0,N,00,N
20240213,120436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1961,0,3,0.00,37685671,19214,106.61,1961,1974,1937,2545,1373,1961,1961.37,0.92,0,-1842,2001,1981,1954,1934,1907,1967,1920,82,584,500,1330,1,1,16334678,320,-11.34,0.47,12,0.12,-173.00,4179.00,3100,20230217,-36.74,1830,20231024,7.16,2280,-13.99,20240117,1913,2.51,20240207,3100,-36.74,20230217,1830,7.16,20231024,2.10,N,050760,500,81 억,,149840,N,N,0,N,00,N
20240213,110435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1951,-10,5,-0.51,28181437,14396,79.88,1961,1974,1937,2545,1373,1961,1957.59,0.92,0,-694,2001,1981,1954,1934,1907,1967,1920,82,584,500,1330,1,1,16334678,319,-11.28,0.47,12,0.09,-173.00,4179.00,3100,20230217,-37.06,1830,20231024,6.61,2280,-14.43,20240117,1913,1.99,20240207,3100,-37.06,20230217,1830,6.61,20231024,2.10,N,050760,500,81 억,,149840,N,N,0,N,00,N
20240213,100355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1951,-10,5,-0.51,18495185,9446,52.41,1961,1970,1944,2545,1373,1961,1957.99,0.92,0,391,2001,1981,1954,1934,1907,1967,1920,82,584,500,1330,1,1,16334678,319,-11.28,0.47,12,0.06,-173.00,4179.00,3100,20230217,-37.06,1830,20231024,6.61,2280,-14.43,20240117,1913,1.99,20240207,3100,-37.06,20230217,1830,6.61,20231024,2.10,N,050760,500,81 억,,149840,N,N,0,N,00,N