KissMeData/260930/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
20240229,161013,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,0,3,0.00,129449410,26127,80.49,4955,5000,4930,6500,3500,5000,4954.61,1.07,0,-3763,5106,5052,4996,4942,4886,5055,4945,97,1500,500,3600,10,1,19341591,967,-5.48,0.60,12,0.14,-913.00,8388.00,7400,20230224,-32.43,4800,20231023,4.17,5890,-15.11,20240103,4930,1.42,20240229,7230,-30.84,20230724,4800,4.17,20231023,1.59,N,260930,500,96 억,,205992,N,N,70,N,00,N
20240229,151017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,-40,5,-0.80,114285045,23089,71.13,4955,4995,4930,6500,3500,5000,4949.74,1.07,0,-3310,5106,5052,4996,4942,4886,5055,4945,97,1500,500,3600,5,1,19341591,959,-5.43,0.59,12,0.12,-913.00,8388.00,7400,20230224,-32.97,4800,20231023,3.33,5890,-15.79,20240103,4930,0.61,20240229,7230,-31.40,20230724,4800,3.33,20231023,1.59,N,260930,500,96 억,,205992,N,N,13,N,00,N
20240229,141018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,-35,5,-0.70,90264490,18231,56.16,4955,4995,4930,6500,3500,5000,4951.13,1.07,0,-2694,5106,5052,4996,4942,4886,5055,4945,97,1500,500,3600,5,1,19341591,960,-5.44,0.59,12,0.09,-913.00,8388.00,7400,20230224,-32.91,4800,20231023,3.44,5890,-15.70,20240103,4930,0.71,20240229,7230,-31.33,20230724,4800,3.44,20231023,1.59,N,260930,500,96 억,,205992,N,N,13,N,00,N
20240229,131016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4940,-60,5,-1.20,88361275,17848,54.98,4955,4995,4930,6500,3500,5000,4950.74,1.07,0,-2679,5106,5052,4996,4942,4886,5055,4945,97,1500,500,3600,5,1,19341591,955,-5.41,0.59,12,0.09,-913.00,8388.00,7400,20230224,-33.24,4800,20231023,2.92,5890,-16.13,20240103,4930,0.20,20240229,7230,-31.67,20230724,4800,2.92,20231023,1.59,N,260930,500,96 억,,205992,N,N,13,N,00,N
20240229,121015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4950,-50,5,-1.00,72584360,14662,45.17,4955,4995,4930,6500,3500,5000,4950.48,1.07,0,-2710,5106,5052,4996,4942,4886,5055,4945,97,1500,500,3600,5,1,19341591,957,-5.42,0.59,12,0.08,-913.00,8388.00,7400,20230224,-33.11,4800,20231023,3.12,5890,-15.96,20240103,4930,0.41,20240229,7230,-31.54,20230724,4800,3.12,20231023,1.59,N,260930,500,96 억,,205992,N,N,13,N,00,N
20240229,111018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4955,-45,5,-0.90,58453060,11817,36.40,4955,4995,4930,6500,3500,5000,4946.48,1.07,0,-2473,5106,5052,4996,4942,4886,5055,4945,97,1500,500,3600,5,1,19341591,958,-5.43,0.59,12,0.06,-913.00,8388.00,7400,20230224,-33.04,4800,20231023,3.23,5890,-15.87,20240103,4930,0.51,20240229,7230,-31.47,20230724,4800,3.23,20231023,1.59,N,260930,500,96 억,,205992,N,N,13,N,00,N
20240229,101019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4960,-40,5,-0.80,17081505,3448,10.62,4955,4995,4950,6500,3500,5000,4953.91,1.07,0,-257,5106,5052,4996,4942,4886,5055,4945,97,1500,500,3600,5,1,19341591,959,-5.43,0.59,12,0.02,-913.00,8388.00,7400,20230224,-32.97,4800,20231023,3.33,5890,-15.79,20240103,4940,0.40,20240228,7230,-31.40,20230724,4800,3.33,20231023,1.59,N,260930,500,96 억,,205992,N,N,13,N,00,N
20240229,091017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4995,-5,5,-0.10,8266520,1669,5.14,4955,4995,4950,6500,3500,5000,4952.72,1.07,0,-66,5106,5052,4996,4942,4886,5055,4945,97,1500,500,3600,5,1,19341591,966,-5.47,0.60,12,0.01,-913.00,8388.00,7400,20230224,-32.50,4800,20231023,4.06,5890,-15.20,20240103,4940,1.11,20240228,7230,-30.91,20230724,4800,4.06,20231023,1.59,N,260930,500,96 억,,205992,N,N,13,N,00,N
20240228,160918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,0,3,0.00,159120760,32030,49.66,5000,5050,4940,6500,3500,5000,4967.86,1.12,0,-7719,5163,5081,5018,4936,4873,5050,4905,97,1500,500,3600,10,1,19341591,967,-5.48,0.60,12,0.17,-913.00,8388.00,7400,20230224,-32.43,4800,20231023,4.17,5890,-15.11,20240103,4940,1.21,20240228,7230,-30.84,20230724,4800,4.17,20231023,1.59,N,260930,500,96 억,,215705,N,N,13,N,00,N
20240228,150918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4965,-35,5,-0.70,150867150,30377,47.10,5000,5050,4940,6500,3500,5000,4966.49,1.12,0,-7643,5163,5081,5018,4936,4873,5050,4905,97,1500,500,3600,5,1,19341591,960,-5.44,0.59,12,0.16,-913.00,8388.00,7400,20230224,-32.91,4800,20231023,3.44,5890,-15.70,20240103,4940,0.51,20240228,7230,-31.33,20230724,4800,3.44,20231023,1.59,N,260930,500,96 억,,215705,N,N,0,N,00,N
20240228,141015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4945,-55,5,-1.10,124189545,24997,38.76,5000,5050,4940,6500,3500,5000,4968.17,1.12,0,-6382,5163,5081,5018,4936,4873,5050,4905,97,1500,500,3600,5,1,19341591,956,-5.42,0.59,12,0.13,-913.00,8388.00,7400,20230224,-33.18,4800,20231023,3.02,5890,-16.04,20240103,4940,0.10,20240228,7230,-31.60,20230724,4800,3.02,20231023,1.59,N,260930,500,96 억,,215705,N,N,0,N,00,N
20240228,131014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,-15,5,-0.30,112551070,22650,35.12,5000,5050,4940,6500,3500,5000,4969.14,1.12,0,-6118,5163,5081,5018,4936,4873,5050,4905,97,1500,500,3600,5,1,19341591,964,-5.46,0.59,12,0.12,-913.00,8388.00,7400,20230224,-32.64,4800,20231023,3.85,5890,-15.37,20240103,4940,0.91,20240228,7230,-31.05,20230724,4800,3.85,20231023,1.59,N,260930,500,96 억,,215705,N,N,0,N,00,N
20240228,121019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4975,-25,5,-0.50,68137120,13690,21.23,5000,5050,4940,6500,3500,5000,4977.14,1.12,0,-4548,5163,5081,5018,4936,4873,5050,4905,97,1500,500,3600,5,1,19341591,962,-5.45,0.59,12,0.07,-913.00,8388.00,7400,20230224,-32.77,4800,20231023,3.65,5890,-15.53,20240103,4940,0.71,20240228,7230,-31.19,20230724,4800,3.65,20231023,1.59,N,260930,500,96 억,,215705,N,N,0,N,00,N
20240228,110934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,-30,5,-0.60,64560150,12972,20.11,5000,5050,4940,6500,3500,5000,4976.88,1.12,0,-4045,5163,5081,5018,4936,4873,5050,4905,97,1500,500,3600,5,1,19341591,961,-5.44,0.59,12,0.07,-913.00,8388.00,7400,20230224,-32.84,4800,20231023,3.54,5890,-15.62,20240103,4940,0.61,20240228,7230,-31.26,20230724,4800,3.54,20231023,1.59,N,260930,500,96 억,,215705,N,N,0,N,00,N
20240228,101016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4970,-30,5,-0.60,47016260,9431,14.62,5000,5050,4955,6500,3500,5000,4985.28,1.12,0,-2498,5163,5081,5018,4936,4873,5050,4905,97,1500,500,3600,5,1,19341591,961,-5.44,0.59,12,0.05,-913.00,8388.00,7400,20230224,-32.84,4800,20231023,3.54,5890,-15.62,20240103,4955,0.30,20240228,7230,-31.26,20230724,4800,3.54,20231023,1.59,N,260930,500,96 억,,215705,N,N,0,N,00,N
20240228,091019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,0,3,0.00,19590735,3932,6.10,5000,5000,4955,6500,3500,5000,4982.37,1.12,0,-912,5163,5081,5018,4936,4873,5050,4905,97,1500,500,3600,10,1,19341591,967,-5.48,0.60,12,0.02,-913.00,8388.00,7400,20230224,-32.43,4800,20231023,4.17,5890,-15.11,20240103,4955,0.91,20240228,7230,-30.84,20230724,4800,4.17,20231023,1.59,N,260930,500,96 억,,215705,N,N,0,N,00,N
20240227,161014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-90,5,-1.77,321959560,64493,146.86,5030,5100,4955,6610,3570,5090,4992.12,1.16,0,-8232,5223,5156,5103,5036,4983,5130,5010,97,1520,500,3660,10,1,19341591,967,-5.48,0.60,12,0.33,-913.00,8388.00,7400,20230224,-32.43,4800,20231023,4.17,5890,-15.11,20240103,4955,0.91,20240227,7230,-30.84,20230724,4800,4.17,20231023,1.60,N,260930,500,96 억,,223931,N,N,0,N,00,N
20240227,151015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4975,-115,5,-2.26,307446700,61586,140.24,5030,5100,4955,6610,3570,5090,4992.11,1.16,0,-7912,5223,5156,5103,5036,4983,5130,5010,97,1520,500,3660,5,1,19341591,962,-5.45,0.59,12,0.32,-913.00,8388.00,7400,20230224,-32.77,4800,20231023,3.65,5890,-15.53,20240103,4955,0.40,20240227,7230,-31.19,20230724,4800,3.65,20231023,1.60,N,260930,500,96 억,,223931,N,N,0,N,00,N
20240227,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4980,-110,5,-2.16,267423265,53526,121.89,5030,5100,4955,6610,3570,5090,4996.09,1.16,0,-6899,5223,5156,5103,5036,4983,5130,5010,97,1520,500,3660,5,1,19341591,963,-5.45,0.59,12,0.28,-913.00,8388.00,7400,20230224,-32.70,4800,20231023,3.75,5890,-15.45,20240103,4955,0.50,20240227,7230,-31.12,20230724,4800,3.75,20231023,1.60,N,260930,500,96 억,,223931,N,N,0,N,00,N
20240227,130934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5010,-80,5,-1.57,233347065,46670,106.27,5030,5100,4965,6610,3570,5090,4999.89,1.16,0,-4824,5223,5156,5103,5036,4983,5130,5010,97,1520,500,3660,10,1,19341591,969,-5.49,0.60,12,0.24,-913.00,8388.00,7400,20230224,-32.30,4800,20231023,4.38,5890,-14.94,20240103,4965,0.91,20240227,7230,-30.71,20230724,4800,4.38,20231023,1.60,N,260930,500,96 억,,223931,N,N,0,N,00,N
20240227,121016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-90,5,-1.77,230643675,46130,105.04,5030,5100,4965,6610,3570,5090,4999.81,1.16,0,-4766,5223,5156,5103,5036,4983,5130,5010,97,1520,500,3660,10,1,19341591,967,-5.48,0.60,12,0.24,-913.00,8388.00,7400,20230224,-32.43,4800,20231023,4.17,5890,-15.11,20240103,4965,0.70,20240227,7230,-30.84,20230724,4800,4.17,20231023,1.60,N,260930,500,96 억,,223931,N,N,0,N,00,N
20240227,111015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5000,-90,5,-1.77,183292660,36621,83.39,5030,5100,4975,6610,3570,5090,5005.07,1.16,0,-1125,5223,5156,5103,5036,4983,5130,5010,97,1520,500,3660,10,1,19341591,967,-5.48,0.60,12,0.19,-913.00,8388.00,7400,20230224,-32.43,4800,20231023,4.17,5890,-15.11,20240103,4975,0.50,20240227,7230,-30.84,20230724,4800,4.17,20231023,1.60,N,260930,500,96 억,,223931,N,N,0,N,00,N
20240227,101010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4985,-105,5,-2.06,141422050,28244,64.32,5030,5100,4975,6610,3570,5090,5007.08,1.16,0,-1641,5223,5156,5103,5036,4983,5130,5010,97,1520,500,3660,5,1,19341591,964,-5.46,0.59,12,0.15,-913.00,8388.00,7400,20230224,-32.64,4800,20231023,3.85,5890,-15.37,20240103,4975,0.20,20240227,7230,-31.05,20230724,4800,3.85,20231023,1.60,N,260930,500,96 억,,223931,N,N,0,N,00,N
20240227,091015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,0,3,0.00,33351380,6615,15.06,5030,5100,5030,6610,3570,5090,5041.60,1.16,0,-991,5223,5156,5103,5036,4983,5130,5010,97,1520,500,3660,10,1,19341591,984,-5.58,0.61,12,0.03,-913.00,8388.00,7400,20230224,-31.22,4800,20231023,6.04,5890,-13.58,20240103,5010,1.60,20240201,7230,-29.60,20230724,4800,6.04,20231023,1.60,N,260930,500,96 억,,223931,N,N,0,N,00,N
20240226,161010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5090,-70,5,-1.36,223705610,43810,183.74,5160,5170,5050,6700,3620,5160,5106.22,1.17,0,-1916,5253,5206,5163,5116,5073,5185,5095,97,1540,500,3710,10,1,19341591,984,-5.58,0.61,12,0.23,-913.00,8388.00,7400,20230224,-31.22,4800,20231023,6.04,5890,-13.58,20240103,5010,1.60,20240201,7230,-29.60,20230724,4800,6.04,20231023,1.60,N,260930,500,96 억,,225847,N,N,0,N,00,N
20240226,151004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5070,-90,5,-1.74,215801680,42258,177.23,5160,5170,5050,6700,3620,5160,5106.72,1.17,0,-1968,5253,5206,5163,5116,5073,5185,5095,97,1540,500,3710,10,1,19341591,981,-5.55,0.60,12,0.22,-913.00,8388.00,7400,20230224,-31.49,4800,20231023,5.62,5890,-13.92,20240103,5010,1.20,20240201,7230,-29.88,20230724,4800,5.62,20231023,1.60,N,260930,500,96 억,,225847,N,N,0,N,00,N
20240226,141009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,-60,5,-1.16,137533200,26848,112.60,5160,5170,5090,6700,3620,5160,5122.61,1.17,0,-140,5253,5206,5163,5116,5073,5185,5095,97,1540,500,3710,10,1,19341591,986,-5.59,0.61,12,0.14,-913.00,8388.00,7400,20230224,-31.08,4800,20231023,6.25,5890,-13.41,20240103,5010,1.80,20240201,7230,-29.46,20230724,4800,6.25,20231023,1.60,N,260930,500,96 억,,225847,N,N,0,N,00,N
20240226,131001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,-30,5,-0.58,110356550,21528,90.29,5160,5170,5100,6700,3620,5160,5126.13,1.17,0,1715,5253,5206,5163,5116,5073,5185,5095,97,1540,500,3710,10,1,19341591,992,-5.62,0.61,12,0.11,-913.00,8388.00,7400,20230224,-30.68,4800,20231023,6.88,5890,-12.90,20240103,5010,2.40,20240201,7230,-29.05,20230724,4800,6.88,20231023,1.60,N,260930,500,96 억,,225847,N,N,0,N,00,N
20240226,121001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-10,5,-0.19,106716890,20819,87.32,5160,5170,5100,6700,3620,5160,5125.88,1.17,0,1810,5253,5206,5163,5116,5073,5185,5095,97,1540,500,3710,10,1,19341591,996,-5.64,0.61,12,0.11,-913.00,8388.00,7400,20230224,-30.41,4800,20231023,7.29,5890,-12.56,20240103,5010,2.79,20240201,7230,-28.77,20230724,4800,7.29,20231023,1.60,N,260930,500,96 억,,225847,N,N,0,N,00,N
20240226,111000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,-50,5,-0.97,77744870,15159,63.58,5160,5170,5100,6700,3620,5160,5128.55,1.17,0,1812,5253,5206,5163,5116,5073,5185,5095,97,1540,500,3710,10,1,19341591,988,-5.60,0.61,12,0.08,-913.00,8388.00,7400,20230224,-30.95,4800,20231023,6.46,5890,-13.24,20240103,5010,2.00,20240201,7230,-29.32,20230724,4800,6.46,20231023,1.60,N,260930,500,96 억,,225847,N,N,0,N,00,N
20240226,100957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-20,5,-0.39,41900890,8161,34.23,5160,5170,5100,6700,3620,5160,5134.17,1.17,0,197,5253,5206,5163,5116,5073,5185,5095,97,1540,500,3710,10,1,19341591,994,-5.63,0.61,12,0.04,-913.00,8388.00,7400,20230224,-30.54,4800,20231023,7.08,5890,-12.73,20240103,5010,2.59,20240201,7230,-28.91,20230724,4800,7.08,20231023,1.60,N,260930,500,96 억,,225847,N,N,0,N,00,N
20240226,090957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5130,-30,5,-0.58,6714000,1303,5.46,5160,5160,5130,6700,3620,5160,5152.52,1.17,0,296,5253,5206,5163,5116,5073,5185,5095,97,1540,500,3710,10,1,19341591,992,-5.62,0.61,12,0.01,-913.00,8388.00,7400,20230224,-30.68,4800,20231023,6.88,5890,-12.90,20240103,5010,2.40,20240201,7230,-29.05,20230724,4800,6.88,20231023,1.60,N,260930,500,96 억,,225847,N,N,0,N,00,N
20240223,160958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,-20,5,-0.39,122921670,23843,156.22,5210,5210,5120,6730,3630,5180,5155.33,1.18,0,-1801,5240,5210,5180,5150,5120,5195,5135,97,1550,500,3720,10,1,19341591,998,-5.65,0.62,12,0.12,-913.00,8388.00,7400,20230224,-30.27,4800,20231023,7.50,5890,-12.39,20240103,5010,2.99,20240201,7400,-30.27,20230224,4800,7.50,20231023,1.63,N,260930,500,96 억,,227648,N,N,142,N,00,N
20240223,150950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,-20,5,-0.39,113634620,22042,144.42,5210,5210,5120,6730,3630,5180,5155.34,1.18,0,-1787,5240,5210,5180,5150,5120,5195,5135,97,1550,500,3720,10,1,19341591,998,-5.65,0.62,12,0.11,-913.00,8388.00,7400,20230224,-30.27,4800,20231023,7.50,5890,-12.39,20240103,5010,2.99,20240201,7400,-30.27,20230224,4800,7.50,20231023,1.63,N,260930,500,96 억,,227648,N,N,142,N,00,N
20240223,140952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,-10,5,-0.19,98992980,19192,125.75,5210,5210,5120,6730,3630,5180,5158.01,1.18,0,-2469,5240,5210,5180,5150,5120,5195,5135,97,1550,500,3720,10,1,19341591,1000,-5.66,0.62,12,0.10,-913.00,8388.00,7400,20230224,-30.14,4800,20231023,7.71,5890,-12.22,20240103,5010,3.19,20240201,7400,-30.14,20230224,4800,7.71,20231023,1.63,N,260930,500,96 억,,227648,N,N,142,N,00,N
20240223,130949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,-10,5,-0.19,94542640,18328,120.09,5210,5210,5120,6730,3630,5180,5158.35,1.18,0,-2555,5240,5210,5180,5150,5120,5195,5135,97,1550,500,3720,10,1,19341591,1000,-5.66,0.62,12,0.09,-913.00,8388.00,7400,20230224,-30.14,4800,20231023,7.71,5890,-12.22,20240103,5010,3.19,20240201,7400,-30.14,20230224,4800,7.71,20231023,1.63,N,260930,500,96 억,,227648,N,N,142,N,00,N
20240223,120953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,10,2,0.19,60341610,11678,76.52,5210,5210,5140,6730,3630,5180,5167.10,1.18,0,-2844,5240,5210,5180,5150,5120,5195,5135,97,1550,500,3720,10,1,19341591,1004,-5.68,0.62,12,0.06,-913.00,8388.00,7400,20230224,-29.86,4800,20231023,8.12,5890,-11.88,20240103,5010,3.59,20240201,7400,-29.86,20230224,4800,8.12,20231023,1.63,N,260930,500,96 억,,227648,N,N,142,N,00,N
20240223,110941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,10,2,0.19,59465120,11509,75.41,5210,5210,5140,6730,3630,5180,5166.81,1.18,0,-2794,5240,5210,5180,5150,5120,5195,5135,97,1550,500,3720,10,1,19341591,1004,-5.68,0.62,12,0.06,-913.00,8388.00,7400,20230224,-29.86,4800,20231023,8.12,5890,-11.88,20240103,5010,3.59,20240201,7400,-29.86,20230224,4800,8.12,20231023,1.63,N,260930,500,96 억,,227648,N,N,142,N,00,N
20240223,100947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,0,3,0.00,37473570,7253,47.52,5210,5210,5140,6730,3630,5180,5166.59,1.18,0,-2820,5240,5210,5180,5150,5120,5195,5135,97,1550,500,3720,10,1,19341591,1002,-5.67,0.62,12,0.04,-913.00,8388.00,7400,20230224,-30.00,4800,20231023,7.92,5890,-12.05,20240103,5010,3.39,20240201,7400,-30.00,20230224,4800,7.92,20231023,1.63,N,260930,500,96 억,,227648,N,N,142,N,00,N
20240223,090949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,20,2,0.39,10331690,1990,13.04,5210,5210,5180,6730,3630,5180,5191.93,1.18,0,21,5240,5210,5180,5150,5120,5195,5135,97,1550,500,3720,10,1,19341591,1006,-5.70,0.62,12,0.01,-913.00,8388.00,7400,20230224,-29.73,4800,20231023,8.33,5890,-11.71,20240103,5010,3.79,20240201,7400,-29.73,20230224,4800,8.33,20231023,1.63,N,260930,500,96 억,,227648,N,N,142,N,00,N
20240222,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,10,2,0.19,79039610,15262,37.89,5200,5210,5150,6720,3620,5170,5178.81,1.16,0,2718,5336,5252,5176,5092,5016,5215,5055,97,1550,500,3720,10,1,19341591,1002,-5.67,0.62,12,0.08,-913.00,8388.00,7400,20230224,-30.00,4800,20231023,7.92,5890,-12.05,20240103,5010,3.39,20240201,7400,-30.00,20230224,4800,7.92,20231023,1.62,N,260930,500,96 억,,224930,N,N,142,N,00,N
20240222,150946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,0,3,0.00,67690160,13071,32.45,5200,5210,5150,6720,3620,5170,5178.65,1.16,0,2718,5336,5252,5176,5092,5016,5215,5055,97,1550,500,3720,10,1,19341591,1000,-5.66,0.62,12,0.07,-913.00,8388.00,7400,20230224,-30.14,4800,20231023,7.71,5890,-12.22,20240103,5010,3.19,20240201,7400,-30.14,20230224,4800,7.71,20231023,1.62,N,260930,500,96 억,,224930,N,N,5,N,00,N
20240222,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,20,2,0.39,64628100,12479,30.98,5200,5210,5150,6720,3620,5170,5178.95,1.16,0,2716,5336,5252,5176,5092,5016,5215,5055,97,1550,500,3720,10,1,19341591,1004,-5.68,0.62,12,0.06,-913.00,8388.00,7400,20230224,-29.86,4800,20231023,8.12,5890,-11.88,20240103,5010,3.59,20240201,7400,-29.86,20230224,4800,8.12,20231023,1.62,N,260930,500,96 억,,224930,N,N,5,N,00,N
20240222,130929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,20,2,0.39,64181760,12393,30.76,5200,5210,5150,6720,3620,5170,5178.87,1.16,0,2716,5336,5252,5176,5092,5016,5215,5055,97,1550,500,3720,10,1,19341591,1004,-5.68,0.62,12,0.06,-913.00,8388.00,7400,20230224,-29.86,4800,20231023,8.12,5890,-11.88,20240103,5010,3.59,20240201,7400,-29.86,20230224,4800,8.12,20231023,1.62,N,260930,500,96 억,,224930,N,N,5,N,00,N
20240222,120941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,20,2,0.39,63341610,12231,30.36,5200,5210,5150,6720,3620,5170,5178.78,1.16,0,2731,5336,5252,5176,5092,5016,5215,5055,97,1550,500,3720,10,1,19341591,1004,-5.68,0.62,12,0.06,-913.00,8388.00,7400,20230224,-29.86,4800,20231023,8.12,5890,-11.88,20240103,5010,3.59,20240201,7400,-29.86,20230224,4800,8.12,20231023,1.62,N,260930,500,96 억,,224930,N,N,5,N,00,N
20240222,110938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,20,2,0.39,50325290,9714,24.11,5200,5210,5150,6720,3620,5170,5180.70,1.16,0,2112,5336,5252,5176,5092,5016,5215,5055,97,1550,500,3720,10,1,19341591,1004,-5.68,0.62,12,0.05,-913.00,8388.00,7400,20230224,-29.86,4800,20231023,8.12,5890,-11.88,20240103,5010,3.59,20240201,7400,-29.86,20230224,4800,8.12,20231023,1.62,N,260930,500,96 억,,224930,N,N,5,N,00,N
20240222,100930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,40,2,0.77,44701190,8629,21.42,5200,5210,5150,6720,3620,5170,5180.34,1.16,0,1712,5336,5252,5176,5092,5016,5215,5055,97,1550,500,3720,10,1,19341591,1008,-5.71,0.62,12,0.04,-913.00,8388.00,7400,20230224,-29.59,4800,20231023,8.54,5890,-11.54,20240103,5010,3.99,20240201,7400,-29.59,20230224,4800,8.54,20231023,1.62,N,260930,500,96 억,,224930,N,N,5,N,00,N
20240222,090947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,10,2,0.19,1365570,263,0.65,5200,5210,5180,6720,3620,5170,5192.28,1.16,0,10,5336,5252,5176,5092,5016,5215,5055,97,1550,500,3720,10,1,19341591,1002,-5.67,0.62,12,0.00,-913.00,8388.00,7400,20230224,-30.00,4800,20231023,7.92,5890,-12.05,20240103,5010,3.39,20240201,7400,-30.00,20230224,4800,7.92,20231023,1.62,N,260930,500,96 억,,224930,N,N,5,N,00,N
20240221,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,-70,5,-1.34,207598430,40261,295.36,5260,5260,5100,6810,3670,5240,5154.91,1.16,0,-126,5300,5270,5230,5200,5160,5275,5205,97,1570,500,3770,10,1,19341591,1000,-5.66,0.62,12,0.21,-913.00,8388.00,7400,20230224,-30.14,4800,20231023,7.71,5890,-12.22,20240103,5010,3.19,20240201,7400,-30.14,20230224,4800,7.71,20231023,1.63,N,260930,500,96 억,,225056,N,N,5,N,00,N
20240221,150926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5150,-90,5,-1.72,201105010,39005,286.15,5260,5260,5100,6810,3670,5240,5154.42,1.16,0,-113,5300,5270,5230,5200,5160,5275,5205,97,1570,500,3770,10,1,19341591,996,-5.64,0.61,12,0.20,-913.00,8388.00,7400,20230224,-30.41,4800,20231023,7.29,5890,-12.56,20240103,5010,2.79,20240201,7400,-30.41,20230224,4800,7.29,20231023,1.63,N,260930,500,96 억,,225056,N,N,11,N,00,N
20240221,140927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,-50,5,-0.95,193686010,37568,275.61,5260,5260,5100,6810,3670,5240,5154.09,1.16,0,110,5300,5270,5230,5200,5160,5275,5205,97,1570,500,3770,10,1,19341591,1004,-5.68,0.62,12,0.19,-913.00,8388.00,7400,20230224,-29.86,4800,20231023,8.12,5890,-11.88,20240103,5010,3.59,20240201,7400,-29.86,20230224,4800,8.12,20231023,1.63,N,260930,500,96 억,,225056,N,N,11,N,00,N
20240221,130927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,-70,5,-1.34,165763280,32178,236.06,5260,5260,5100,6810,3670,5240,5149.58,1.16,0,1315,5300,5270,5230,5200,5160,5275,5205,97,1570,500,3770,10,1,19341591,1000,-5.66,0.62,12,0.17,-913.00,8388.00,7400,20230224,-30.14,4800,20231023,7.71,5890,-12.22,20240103,5010,3.19,20240201,7400,-30.14,20230224,4800,7.71,20231023,1.63,N,260930,500,96 억,,225056,N,N,11,N,00,N
20240221,120929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,-80,5,-1.53,155217470,30131,221.05,5260,5260,5100,6810,3670,5240,5149.42,1.16,0,1289,5300,5270,5230,5200,5160,5275,5205,97,1570,500,3770,10,1,19341591,998,-5.65,0.62,12,0.16,-913.00,8388.00,7400,20230224,-30.27,4800,20231023,7.50,5890,-12.39,20240103,5010,2.99,20240201,7400,-30.27,20230224,4800,7.50,20231023,1.63,N,260930,500,96 억,,225056,N,N,11,N,00,N
20240221,110935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5170,-70,5,-1.34,130428370,25312,185.69,5260,5260,5100,6810,3670,5240,5150.48,1.16,0,1343,5300,5270,5230,5200,5160,5275,5205,97,1570,500,3770,10,1,19341591,1000,-5.66,0.62,12,0.13,-913.00,8388.00,7400,20230224,-30.14,4800,20231023,7.71,5890,-12.22,20240103,5010,3.19,20240201,7400,-30.14,20230224,4800,7.71,20231023,1.63,N,260930,500,96 억,,225056,N,N,11,N,00,N
20240221,100927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,-60,5,-1.15,127949590,24833,182.18,5260,5260,5100,6810,3670,5240,5149.99,1.16,0,1338,5300,5270,5230,5200,5160,5275,5205,97,1570,500,3770,10,1,19341591,1002,-5.67,0.62,12,0.13,-913.00,8388.00,7400,20230224,-30.00,4800,20231023,7.92,5890,-12.05,20240103,5010,3.39,20240201,7400,-30.00,20230224,4800,7.92,20231023,1.63,N,260930,500,96 억,,225056,N,N,11,N,00,N
20240221,090927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-40,5,-0.76,31992460,6176,45.31,5260,5260,5160,6810,3670,5240,5172.90,1.16,0,687,5300,5270,5230,5200,5160,5275,5205,97,1570,500,3770,10,1,19341591,1006,-5.70,0.62,12,0.03,-913.00,8388.00,7400,20230224,-29.73,4800,20231023,8.33,5890,-11.71,20240103,5010,3.79,20240201,7400,-29.73,20230224,4800,8.33,20231023,1.63,N,260930,500,96 억,,225056,N,N,11,N,00,N
20240220,160921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,0,3,0.00,69950600,13421,56.62,5240,5260,5190,6810,3670,5240,5212.03,1.16,0,231,5300,5270,5230,5200,5160,5250,5180,97,1570,500,3770,10,1,19341591,1013,-5.74,0.62,12,0.07,-913.00,8388.00,7400,20230224,-29.19,4800,20231023,9.17,5890,-11.04,20240103,5010,4.59,20240201,7400,-29.19,20230224,4800,9.17,20231023,1.64,N,260930,500,96 억,,224825,N,N,11,N,00,N
20240220,150921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,-30,5,-0.57,65937770,12652,53.38,5240,5260,5190,6810,3670,5240,5211.65,1.16,0,238,5300,5270,5230,5200,5160,5250,5180,97,1570,500,3770,10,1,19341591,1008,-5.71,0.62,12,0.07,-913.00,8388.00,7400,20230224,-29.59,4800,20231023,8.54,5890,-11.54,20240103,5010,3.99,20240201,7400,-29.59,20230224,4800,8.54,20231023,1.64,N,260930,500,96 억,,224825,N,N,0,N,00,N
20240220,140919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,-20,5,-0.38,55619770,10668,45.01,5240,5260,5190,6810,3670,5240,5213.70,1.16,0,37,5300,5270,5230,5200,5160,5250,5180,97,1570,500,3770,10,1,19341591,1010,-5.72,0.62,12,0.06,-913.00,8388.00,7400,20230224,-29.46,4800,20231023,8.75,5890,-11.38,20240103,5010,4.19,20240201,7400,-29.46,20230224,4800,8.75,20231023,1.64,N,260930,500,96 억,,224825,N,N,0,N,00,N
20240220,130922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,-20,5,-0.38,50058190,9598,40.49,5240,5260,5190,6810,3670,5240,5215.48,1.16,0,148,5300,5270,5230,5200,5160,5250,5180,97,1570,500,3770,10,1,19341591,1010,-5.72,0.62,12,0.05,-913.00,8388.00,7400,20230224,-29.46,4800,20231023,8.75,5890,-11.38,20240103,5010,4.19,20240201,7400,-29.46,20230224,4800,8.75,20231023,1.64,N,260930,500,96 억,,224825,N,N,0,N,00,N
20240220,120915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-40,5,-0.76,38405930,7358,31.04,5240,5260,5190,6810,3670,5240,5219.62,1.16,0,152,5300,5270,5230,5200,5160,5250,5180,97,1570,500,3770,10,1,19341591,1006,-5.70,0.62,12,0.04,-913.00,8388.00,7400,20230224,-29.73,4800,20231023,8.33,5890,-11.71,20240103,5010,3.79,20240201,7400,-29.73,20230224,4800,8.33,20231023,1.64,N,260930,500,96 억,,224825,N,N,0,N,00,N
20240220,110917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,-30,5,-0.57,31238890,5981,25.23,5240,5260,5190,6810,3670,5240,5223.02,1.16,0,93,5300,5270,5230,5200,5160,5250,5180,97,1570,500,3770,10,1,19341591,1008,-5.71,0.62,12,0.03,-913.00,8388.00,7400,20230224,-29.59,4800,20231023,8.54,5890,-11.54,20240103,5010,3.99,20240201,7400,-29.59,20230224,4800,8.54,20231023,1.64,N,260930,500,96 억,,224825,N,N,0,N,00,N
20240220,100909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,0,3,0.00,10523020,2008,8.47,5240,5260,5230,6810,3670,5240,5240.55,1.16,0,-426,5300,5270,5230,5200,5160,5250,5180,97,1570,500,3770,10,1,19341591,1013,-5.74,0.62,12,0.01,-913.00,8388.00,7400,20230224,-29.19,4800,20231023,9.17,5890,-11.04,20240103,5010,4.59,20240201,7400,-29.19,20230224,4800,9.17,20231023,1.64,N,260930,500,96 억,,224825,N,N,0,N,00,N
20240220,090927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,10,2,0.19,8038200,1534,6.47,5240,5250,5240,6810,3670,5240,5240.03,1.16,0,-367,5300,5270,5230,5200,5160,5250,5180,97,1570,500,3770,10,1,19341591,1015,-5.75,0.63,12,0.01,-913.00,8388.00,7400,20230224,-29.05,4800,20231023,9.38,5890,-10.87,20240103,5010,4.79,20240201,7400,-29.05,20230224,4800,9.38,20231023,1.64,N,260930,500,96 억,,224825,N,N,0,N,00,N
20240219,160921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,-10,5,-0.19,123948410,23703,128.42,5260,5260,5190,6820,3680,5250,5229.23,1.14,0,4550,5343,5296,5223,5176,5103,5260,5140,97,1570,500,3780,10,1,19341591,1013,-5.74,0.62,12,0.12,-913.00,8388.00,7400,20230224,-29.19,4800,20231023,9.17,5890,-11.04,20240103,5010,4.59,20240201,7400,-29.19,20230224,4800,9.17,20231023,1.64,N,260930,500,96 억,,220275,N,N,34,N,00,N
20240219,150926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,-30,5,-0.57,116342670,22247,120.53,5260,5260,5190,6820,3680,5250,5229.59,1.14,0,4783,5343,5296,5223,5176,5103,5260,5140,97,1570,500,3780,10,1,19341591,1010,-5.72,0.62,12,0.12,-913.00,8388.00,7400,20230224,-29.46,4800,20231023,8.75,5890,-11.38,20240103,5010,4.19,20240201,7400,-29.46,20230224,4800,8.75,20231023,1.64,N,260930,500,96 억,,220275,N,N,34,N,00,N
20240219,140925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,-40,5,-0.76,95930090,18319,99.25,5260,5260,5190,6820,3680,5250,5236.64,1.14,0,3452,5343,5296,5223,5176,5103,5260,5140,97,1570,500,3780,10,1,19341591,1008,-5.71,0.62,12,0.09,-913.00,8388.00,7400,20230224,-29.59,4800,20231023,8.54,5890,-11.54,20240103,5010,3.99,20240201,7400,-29.59,20230224,4800,8.54,20231023,1.64,N,260930,500,96 억,,220275,N,N,34,N,00,N
20240219,130923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,-10,5,-0.19,76894660,14665,79.45,5260,5260,5190,6820,3680,5250,5243.41,1.14,0,3366,5343,5296,5223,5176,5103,5260,5140,97,1570,500,3780,10,1,19341591,1013,-5.74,0.62,12,0.08,-913.00,8388.00,7400,20230224,-29.19,4800,20231023,9.17,5890,-11.04,20240103,5010,4.59,20240201,7400,-29.19,20230224,4800,9.17,20231023,1.64,N,260930,500,96 억,,220275,N,N,34,N,00,N
20240219,120922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,-20,5,-0.38,65201330,12433,67.36,5260,5260,5190,6820,3680,5250,5244.21,1.14,0,3366,5343,5296,5223,5176,5103,5260,5140,97,1570,500,3780,10,1,19341591,1012,-5.73,0.62,12,0.06,-913.00,8388.00,7400,20230224,-29.32,4800,20231023,8.96,5890,-11.21,20240103,5010,4.39,20240201,7400,-29.32,20230224,4800,8.96,20231023,1.64,N,260930,500,96 억,,220275,N,N,34,N,00,N
20240219,110919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,-40,5,-0.76,61408350,11708,63.43,5260,5260,5190,6820,3680,5250,5244.99,1.14,0,3850,5343,5296,5223,5176,5103,5260,5140,97,1570,500,3780,10,1,19341591,1008,-5.71,0.62,12,0.06,-913.00,8388.00,7400,20230224,-29.59,4800,20231023,8.54,5890,-11.54,20240103,5010,3.99,20240201,7400,-29.59,20230224,4800,8.54,20231023,1.64,N,260930,500,96 억,,220275,N,N,34,N,00,N
20240219,100916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,-30,5,-0.57,46315590,8820,47.78,5260,5260,5190,6820,3680,5250,5251.20,1.14,0,3749,5343,5296,5223,5176,5103,5260,5140,97,1570,500,3780,10,1,19341591,1010,-5.72,0.62,12,0.05,-913.00,8388.00,7400,20230224,-29.46,4800,20231023,8.75,5890,-11.38,20240103,5010,4.19,20240201,7400,-29.46,20230224,4800,8.75,20231023,1.64,N,260930,500,96 억,,220275,N,N,34,N,00,N
20240219,090916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,-20,5,-0.38,1009460,193,1.05,5260,5260,5230,6820,3680,5250,5230.16,1.14,0,128,5343,5296,5223,5176,5103,5260,5140,97,1570,500,3780,10,1,19341591,1012,-5.73,0.62,12,0.00,-913.00,8388.00,7400,20230224,-29.32,4800,20231023,8.96,5890,-11.21,20240103,5010,4.39,20240201,7400,-29.32,20230224,4800,8.96,20231023,1.64,N,260930,500,96 억,,220275,N,N,34,N,00,N
20240216,160910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5250,10,2,0.19,96130830,18458,114.62,5270,5270,5150,6810,3670,5240,5208.04,1.14,0,-215,5406,5322,5246,5162,5086,5285,5125,97,1570,500,3770,10,1,19341591,1015,-5.75,0.63,12,0.10,-913.00,8388.00,7400,20230224,-29.05,4800,20231023,9.38,5890,-10.87,20240103,5010,4.79,20240201,7400,-29.05,20230224,4800,9.38,20231023,1.63,N,260930,500,96 억,,220706,N,N,34,N,00,N
20240216,150917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,20,2,0.38,94955280,18234,113.23,5270,5270,5150,6810,3670,5240,5207.59,1.14,0,-233,5406,5322,5246,5162,5086,5285,5125,97,1570,500,3770,10,1,19341591,1017,-5.76,0.63,12,0.09,-913.00,8388.00,7400,20230224,-28.92,4800,20231023,9.58,5890,-10.70,20240103,5010,4.99,20240201,7400,-28.92,20230224,4800,9.58,20231023,1.63,N,260930,500,96 억,,220706,N,N,400,N,00,N
20240216,140920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,-20,5,-0.38,93018640,17864,110.94,5270,5270,5150,6810,3670,5240,5207.04,1.14,0,-409,5406,5322,5246,5162,5086,5285,5125,97,1570,500,3770,10,1,19341591,1010,-5.72,0.62,12,0.09,-913.00,8388.00,7400,20230224,-29.46,4800,20231023,8.75,5890,-11.38,20240103,5010,4.19,20240201,7400,-29.46,20230224,4800,8.75,20231023,1.63,N,260930,500,96 억,,220706,N,N,400,N,00,N
20240216,130914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,20,2,0.38,84010560,16145,100.26,5270,5270,5150,6810,3670,5240,5203.50,1.14,0,-1192,5406,5322,5246,5162,5086,5285,5125,97,1570,500,3770,10,1,19341591,1017,-5.76,0.63,12,0.08,-913.00,8388.00,7400,20230224,-28.92,4800,20231023,9.58,5890,-10.70,20240103,5010,4.99,20240201,7400,-28.92,20230224,4800,9.58,20231023,1.63,N,260930,500,96 억,,220706,N,N,400,N,00,N
20240216,120918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5260,20,2,0.38,73443220,14136,87.78,5270,5270,5150,6810,3670,5240,5195.47,1.14,0,554,5406,5322,5246,5162,5086,5285,5125,97,1570,500,3770,10,1,19341591,1017,-5.76,0.63,12,0.07,-913.00,8388.00,7400,20230224,-28.92,4800,20231023,9.58,5890,-10.70,20240103,5010,4.99,20240201,7400,-28.92,20230224,4800,9.58,20231023,1.63,N,260930,500,96 억,,220706,N,N,400,N,00,N
20240216,110924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,-10,5,-0.19,60704050,11710,72.72,5270,5270,5150,6810,3670,5240,5183.95,1.14,0,572,5406,5322,5246,5162,5086,5285,5125,97,1570,500,3770,10,1,19341591,1012,-5.73,0.62,12,0.06,-913.00,8388.00,7400,20230224,-29.32,4800,20231023,8.96,5890,-11.21,20240103,5010,4.39,20240201,7400,-29.32,20230224,4800,8.96,20231023,1.63,N,260930,500,96 억,,220706,N,N,400,N,00,N
20240216,100917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-40,5,-0.76,9355090,1796,11.15,5270,5270,5170,6810,3670,5240,5208.85,1.14,0,-171,5406,5322,5246,5162,5086,5285,5125,97,1570,500,3770,10,1,19341591,1006,-5.70,0.62,12,0.01,-913.00,8388.00,7400,20230224,-29.73,4800,20231023,8.33,5890,-11.71,20240103,5010,3.79,20240201,7400,-29.73,20230224,4800,8.33,20231023,1.63,N,260930,500,96 억,,220706,N,N,400,N,00,N
20240216,090910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,0,3,0.00,809950,154,0.96,5270,5270,5240,6810,3670,5240,5259.42,1.14,0,-10,5406,5322,5246,5162,5086,5285,5125,97,1570,500,3770,10,1,19341591,1013,-5.74,0.62,12,0.00,-913.00,8388.00,7400,20230224,-29.19,4800,20231023,9.17,5890,-11.04,20240103,5010,4.59,20240201,7400,-29.19,20230224,4800,9.17,20231023,1.63,N,260930,500,96 억,,220706,N,N,400,N,00,N
20240215,160909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,10,2,0.19,83662340,16062,125.77,5260,5330,5170,6790,3670,5230,5208.71,1.15,0,-393,5336,5282,5176,5122,5016,5310,5150,97,1560,500,3760,10,1,19341591,1013,-5.74,0.62,12,0.08,-913.00,8388.00,7400,20230224,-29.19,4800,20231023,9.17,5890,-11.04,20240103,5010,4.59,20240201,7400,-29.19,20230224,4800,9.17,20231023,1.62,N,260930,500,96 억,,223099,N,N,400,N,00,N
20240215,150915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5200,-30,5,-0.57,78745200,15122,118.41,5260,5330,5170,6790,3670,5230,5207.33,1.15,0,-232,5336,5282,5176,5122,5016,5310,5150,97,1560,500,3760,10,1,19341591,1006,-5.70,0.62,12,0.08,-913.00,8388.00,7400,20230224,-29.73,4800,20231023,8.33,5890,-11.71,20240103,5010,3.79,20240201,7400,-29.73,20230224,4800,8.33,20231023,1.62,N,260930,500,96 억,,223099,N,N,331,N,00,N
20240215,140909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,-40,5,-0.76,77267410,14839,116.19,5260,5330,5170,6790,3670,5230,5207.05,1.15,0,-77,5336,5282,5176,5122,5016,5310,5150,97,1560,500,3760,10,1,19341591,1004,-5.68,0.62,12,0.08,-913.00,8388.00,7400,20230224,-29.86,4800,20231023,8.12,5890,-11.88,20240103,5010,3.59,20240201,7400,-29.86,20230224,4800,8.12,20231023,1.62,N,260930,500,96 억,,223099,N,N,331,N,00,N
20240215,130847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,-10,5,-0.19,54817890,10532,82.47,5260,5330,5170,6790,3670,5230,5204.89,1.15,0,-131,5336,5282,5176,5122,5016,5310,5150,97,1560,500,3760,10,1,19341591,1010,-5.72,0.62,12,0.05,-913.00,8388.00,7400,20230224,-29.46,4800,20231023,8.75,5890,-11.38,20240103,5010,4.19,20240201,7400,-29.46,20230224,4800,8.75,20231023,1.62,N,260930,500,96 억,,223099,N,N,331,N,00,N
20240215,120910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,-20,5,-0.38,51291020,9854,77.16,5260,5330,5170,6790,3670,5230,5205.10,1.15,0,-110,5336,5282,5176,5122,5016,5310,5150,97,1560,500,3760,10,1,19341591,1008,-5.71,0.62,12,0.05,-913.00,8388.00,7400,20230224,-29.59,4800,20231023,8.54,5890,-11.54,20240103,5010,3.99,20240201,7400,-29.59,20230224,4800,8.54,20231023,1.62,N,260930,500,96 억,,223099,N,N,331,N,00,N
20240215,110902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,-40,5,-0.76,48130250,9245,72.39,5260,5330,5170,6790,3670,5230,5206.08,1.15,0,-110,5336,5282,5176,5122,5016,5310,5150,97,1560,500,3760,10,1,19341591,1004,-5.68,0.62,12,0.05,-913.00,8388.00,7400,20230224,-29.86,4800,20231023,8.12,5890,-11.88,20240103,5010,3.59,20240201,7400,-29.86,20230224,4800,8.12,20231023,1.62,N,260930,500,96 억,,223099,N,N,331,N,00,N
20240215,100902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5240,10,2,0.19,19149140,3672,28.75,5260,5330,5170,6790,3670,5230,5214.91,1.15,0,-194,5336,5282,5176,5122,5016,5310,5150,97,1560,500,3760,10,1,19341591,1013,-5.74,0.62,12,0.02,-913.00,8388.00,7400,20230224,-29.19,4800,20231023,9.17,5890,-11.04,20240103,5010,4.59,20240201,7400,-29.19,20230224,4800,9.17,20231023,1.62,N,260930,500,96 억,,223099,N,N,331,N,00,N
20240215,090905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,-40,5,-0.76,9084450,1732,13.56,5260,5330,5190,6790,3670,5230,5245.06,1.15,0,-252,5336,5282,5176,5122,5016,5310,5150,97,1560,500,3760,10,1,19341591,1004,-5.68,0.62,12,0.01,-913.00,8388.00,7400,20230224,-29.86,4800,20231023,8.12,5890,-11.88,20240103,5010,3.59,20240201,7400,-29.86,20230224,4800,8.12,20231023,1.62,N,260930,500,96 억,,223099,N,N,331,N,00,N
20240214,160859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,40,2,0.77,65555740,12759,92.10,5120,5230,5070,6740,3640,5190,5137.83,1.15,0,1239,5303,5246,5193,5136,5083,5220,5110,97,1550,500,3730,10,1,19341591,1012,-5.73,0.62,12,0.07,-913.00,8388.00,7550,20230208,-30.73,4800,20231023,8.96,5890,-11.21,20240103,5010,4.39,20240201,7400,-29.32,20230224,4800,8.96,20231023,1.59,N,260930,500,96 억,,221860,N,N,329,N,00,N
20240214,150900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5160,-30,5,-0.58,56491510,11020,79.55,5120,5180,5070,6740,3640,5190,5126.22,1.15,0,1470,5303,5246,5193,5136,5083,5220,5110,97,1550,500,3730,10,1,19341591,998,-5.65,0.62,12,0.06,-913.00,8388.00,7550,20230208,-31.66,4800,20231023,7.50,5890,-12.39,20240103,5010,2.99,20240201,7400,-30.27,20230224,4800,7.50,20231023,1.59,N,260930,500,96 억,,221860,N,N,69,N,00,N
20240214,140856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-50,5,-0.96,44405490,8678,62.64,5120,5170,5070,6740,3640,5190,5116.94,1.15,0,318,5303,5246,5193,5136,5083,5220,5110,97,1550,500,3730,10,1,19341591,994,-5.63,0.61,12,0.04,-913.00,8388.00,7550,20230208,-31.92,4800,20231023,7.08,5890,-12.73,20240103,5010,2.59,20240201,7400,-30.54,20230224,4800,7.08,20231023,1.59,N,260930,500,96 억,,221860,N,N,69,N,00,N
20240214,130900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5110,-80,5,-1.54,34897380,6829,49.30,5120,5150,5070,6740,3640,5190,5110.07,1.15,0,-262,5303,5246,5193,5136,5083,5220,5110,97,1550,500,3730,10,1,19341591,988,-5.60,0.61,12,0.04,-913.00,8388.00,7550,20230208,-32.32,4800,20231023,6.46,5890,-13.24,20240103,5010,2.00,20240201,7400,-30.95,20230224,4800,6.46,20231023,1.59,N,260930,500,96 억,,221860,N,N,69,N,00,N
20240214,120853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5120,-70,5,-1.35,25686090,5032,36.32,5120,5150,5070,6740,3640,5190,5104.40,1.15,0,162,5303,5246,5193,5136,5083,5220,5110,97,1550,500,3730,10,1,19341591,990,-5.61,0.61,12,0.03,-913.00,8388.00,7550,20230208,-32.19,4800,20231023,6.67,5890,-13.07,20240103,5010,2.20,20240201,7400,-30.81,20230224,4800,6.67,20231023,1.59,N,260930,500,96 억,,221860,N,N,69,N,00,N
20240214,110858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5100,-90,5,-1.73,19747480,3869,27.93,5120,5150,5070,6740,3640,5190,5103.83,1.15,0,309,5303,5246,5193,5136,5083,5220,5110,97,1550,500,3730,10,1,19341591,986,-5.59,0.61,12,0.02,-913.00,8388.00,7550,20230208,-32.45,4800,20231023,6.25,5890,-13.41,20240103,5010,1.80,20240201,7400,-31.08,20230224,4800,6.25,20231023,1.59,N,260930,500,96 억,,221860,N,N,69,N,00,N
20240214,090849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5140,-50,5,-0.96,4012570,786,5.67,5120,5150,5100,6740,3640,5190,5104.07,1.15,0,379,5303,5246,5193,5136,5083,5220,5110,97,1550,500,3730,10,1,19341591,994,-5.63,0.61,12,0.00,-913.00,8388.00,7550,20230208,-31.92,4800,20231023,7.08,5890,-12.73,20240103,5010,2.59,20240201,7400,-30.54,20230224,4800,7.08,20231023,1.59,N,260930,500,96 억,,221860,N,N,69,N,00,N
20240213,160848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5190,-60,5,-1.14,60504820,11660,70.86,5200,5250,5140,6820,3680,5250,5189.09,1.16,0,-2480,5323,5286,5223,5186,5123,5305,5205,97,1570,500,3780,10,1,19341591,1004,-5.68,0.62,12,0.06,-913.00,8388.00,7550,20230208,-31.26,4800,20231023,8.12,5890,-11.88,20240103,5010,3.59,20240201,7400,-29.86,20230224,4800,8.12,20231023,1.58,N,260930,500,96 억,,224543,N,N,69,N,00,N
20240213,150845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5180,-70,5,-1.33,44668240,8594,52.22,5200,5250,5160,6820,3680,5250,5197.61,1.16,0,-1365,5323,5286,5223,5186,5123,5305,5205,97,1570,500,3780,10,1,19341591,1002,-5.67,0.62,12,0.04,-913.00,8388.00,7550,20230208,-31.39,4800,20231023,7.92,5890,-12.05,20240103,5010,3.39,20240201,7400,-30.00,20230224,4800,7.92,20231023,1.58,N,260930,500,96 억,,224543,N,N,81,N,00,N
20240213,140855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,-40,5,-0.76,28547830,5480,33.30,5200,5250,5180,6820,3680,5250,5209.46,1.16,0,-175,5323,5286,5223,5186,5123,5305,5205,97,1570,500,3780,10,1,19341591,1008,-5.71,0.62,12,0.03,-913.00,8388.00,7550,20230208,-30.99,4800,20231023,8.54,5890,-11.54,20240103,5010,3.99,20240201,7400,-29.59,20230224,4800,8.54,20231023,1.58,N,260930,500,96 억,,224543,N,N,81,N,00,N
20240213,130843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5230,-20,5,-0.38,20796170,3992,24.26,5200,5250,5180,6820,3680,5250,5209.46,1.16,0,175,5323,5286,5223,5186,5123,5305,5205,97,1570,500,3780,10,1,19341591,1012,-5.73,0.62,12,0.02,-913.00,8388.00,7550,20230208,-30.73,4800,20231023,8.96,5890,-11.21,20240103,5010,4.39,20240201,7400,-29.32,20230224,4800,8.96,20231023,1.58,N,260930,500,96 억,,224543,N,N,81,N,00,N
20240213,120854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,-30,5,-0.57,18875100,3624,22.02,5200,5250,5180,6820,3680,5250,5208.36,1.16,0,206,5323,5286,5223,5186,5123,5305,5205,97,1570,500,3780,10,1,19341591,1010,-5.72,0.62,12,0.02,-913.00,8388.00,7550,20230208,-30.86,4800,20231023,8.75,5890,-11.38,20240103,5010,4.19,20240201,7400,-29.46,20230224,4800,8.75,20231023,1.58,N,260930,500,96 억,,224543,N,N,81,N,00,N
20240213,110916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5220,-30,5,-0.57,15593160,2995,18.20,5200,5250,5180,6820,3680,5250,5206.40,1.16,0,279,5323,5286,5223,5186,5123,5305,5205,97,1570,500,3780,10,1,19341591,1010,-5.72,0.62,12,0.02,-913.00,8388.00,7550,20230208,-30.86,4800,20231023,8.75,5890,-11.38,20240103,5010,4.19,20240201,7400,-29.46,20230224,4800,8.75,20231023,1.58,N,260930,500,96 억,,224543,N,N,81,N,00,N
20240213,100731,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,5210,-40,5,-0.76,10018680,1926,11.70,5200,5250,5180,6820,3680,5250,5201.81,1.16,0,366,5323,5286,5223,5186,5123,5305,5205,97,1570,500,3780,10,1,19341591,1008,-5.71,0.62,12,0.01,-913.00,8388.00,7550,20230208,-30.99,4800,20231023,8.54,5890,-11.54,20240103,5010,3.99,20240201,7400,-29.59,20230224,4800,8.54,20231023,1.58,N,260930,500,96 억,,224543,N,N,81,N,00,N