KissMeData/294140/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
20240229,161045,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1590,-50,5,-3.05,1551927461,973652,16.63,1596,1660,1529,2130,1148,1640,1593.85,0.27,0,62164,2048,1843,1740,1535,1432,1792,1484,210,490,500,1010,1,1,42000000,668,-3.65,5.06,12,2.32,-436.00,314.00,12547,20230329,-87.33,1529,20240229,3.99,2765,-42.50,20240226,1529,3.99,20240229,13100,-87.86,20230329,1529,3.99,20240229,0.00,N,294140,500,210 억,,115080,N,N,0,N,00,N
20240229,151049,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1582,-58,5,-3.54,1518454291,952582,16.27,1596,1660,1529,2130,1148,1640,1593.96,0.27,0,64228,2048,1843,1740,1535,1432,1792,1484,210,490,500,1010,1,1,42000000,664,-3.63,5.04,12,2.27,-436.00,314.00,12547,20230329,-87.39,1529,20240229,3.47,2765,-42.78,20240226,1529,3.47,20240229,13100,-87.92,20230329,1529,3.47,20240229,0.00,N,294140,500,210 억,,115080,N,N,0,N,00,N
20240229,141050,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1584,-56,5,-3.41,1412204984,885414,15.12,1596,1660,1529,2130,1148,1640,1594.88,0.27,0,69848,2048,1843,1740,1535,1432,1792,1484,210,490,500,1010,1,1,42000000,665,-3.63,5.04,12,2.11,-436.00,314.00,12547,20230329,-87.38,1529,20240229,3.60,2765,-42.71,20240226,1529,3.60,20240229,13100,-87.91,20230329,1529,3.60,20240229,0.00,N,294140,500,210 억,,115080,N,N,0,N,00,N
20240229,131048,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1589,-51,5,-3.11,1364925972,855599,14.61,1596,1660,1529,2130,1148,1640,1595.20,0.27,0,75910,2048,1843,1740,1535,1432,1792,1484,210,490,500,1010,1,1,42000000,667,-3.64,5.06,12,2.04,-436.00,314.00,12547,20230329,-87.34,1529,20240229,3.92,2765,-42.53,20240226,1529,3.92,20240229,13100,-87.87,20230329,1529,3.92,20240229,0.00,N,294140,500,210 억,,115080,N,N,0,N,00,N
20240229,121048,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1589,-51,5,-3.11,1296351019,812325,13.87,1596,1660,1529,2130,1148,1640,1595.76,0.27,0,79396,2048,1843,1740,1535,1432,1792,1484,210,490,500,1010,1,1,42000000,667,-3.64,5.06,12,1.93,-436.00,314.00,12547,20230329,-87.34,1529,20240229,3.92,2765,-42.53,20240226,1529,3.92,20240229,13100,-87.87,20230329,1529,3.92,20240229,0.00,N,294140,500,210 억,,115080,N,N,0,N,00,N
20240229,111050,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1597,-43,5,-2.62,1241971908,778120,13.29,1596,1660,1529,2130,1148,1640,1596.02,0.27,0,82882,2048,1843,1740,1535,1432,1792,1484,210,490,500,1010,1,1,42000000,671,-3.66,5.09,12,1.85,-436.00,314.00,12547,20230329,-87.27,1529,20240229,4.45,2765,-42.24,20240226,1529,4.45,20240229,13100,-87.81,20230329,1529,4.45,20240229,0.00,N,294140,500,210 억,,115080,N,N,0,N,00,N
20240229,101052,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1624,-16,5,-0.98,930487441,583570,9.97,1596,1660,1529,2130,1148,1640,1594.34,0.27,0,90902,2048,1843,1740,1535,1432,1792,1484,210,490,500,1010,1,1,42000000,682,-3.72,5.17,12,1.39,-436.00,314.00,12547,20230329,-87.06,1529,20240229,6.21,2765,-41.27,20240226,1529,6.21,20240229,13100,-87.60,20230329,1529,6.21,20240229,0.00,N,294140,500,210 억,,115080,N,N,0,N,00,N
20240229,091050,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1544,-96,5,-5.85,367125670,234649,4.01,1596,1610,1529,2130,1148,1640,1564.03,0.27,0,8205,2048,1843,1740,1535,1432,1792,1484,210,490,500,1010,1,1,42000000,648,-3.54,4.92,12,0.56,-436.00,314.00,12547,20230329,-87.69,1529,20240229,0.98,2765,-44.16,20240226,1529,0.98,20240229,13100,-88.21,20230329,1529,0.98,20240229,0.00,N,294140,500,210 억,,115080,N,N,0,N,00,N
20240228,160948,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1640,-695,5,-29.76,9955046673,5783805,2135.26,1815,1945,1637,3035,1635,2335,1721.35,0.93,0,-286178,2538,2436,2363,2261,2188,2400,2225,210,700,500,1440,1,1,42000000,689,-3.76,5.22,12,13.77,-436.00,314.00,12547,20230329,-86.93,1637,20240228,0.18,2765,-40.69,20240226,1637,0.18,20240228,13100,-87.48,20230329,1637,0.18,20240228,0.00,N,294140,500,210 억,,391746,N,N,0,N,00,N
20240228,150946,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1653,-682,5,-29.21,9754749663,5661832,2090.23,1815,1945,1637,3035,1635,2335,1722.90,0.93,0,-290359,2538,2436,2363,2261,2188,2400,2225,210,700,500,1440,1,1,42000000,694,-3.79,5.26,12,13.48,-436.00,314.00,12547,20230329,-86.83,1637,20240228,0.98,2765,-40.22,20240226,1637,0.98,20240228,13100,-87.38,20230329,1637,0.98,20240228,0.00,N,294140,500,210 억,,391746,N,N,0,N,00,N
20240228,141047,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1653,-682,5,-29.21,9218360076,5336759,1970.22,1815,1945,1637,3035,1635,2335,1727.33,0.93,0,-282815,2538,2436,2363,2261,2188,2400,2225,210,700,500,1440,1,1,42000000,694,-3.79,5.26,12,12.71,-436.00,314.00,12547,20230329,-86.83,1637,20240228,0.98,2765,-40.22,20240226,1637,0.98,20240228,13100,-87.38,20230329,1637,0.98,20240228,0.00,N,294140,500,210 억,,391746,N,N,0,N,00,N
20240228,131044,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1661,-674,5,-28.87,8867283992,5124968,1892.03,1815,1945,1637,3035,1635,2335,1730.21,0.93,0,-286378,2538,2436,2363,2261,2188,2400,2225,210,700,500,1440,1,1,42000000,698,-3.81,5.29,12,12.20,-436.00,314.00,12547,20230329,-86.76,1637,20240228,1.47,2765,-39.93,20240226,1637,1.47,20240228,13100,-87.32,20230329,1637,1.47,20240228,0.00,N,294140,500,210 억,,391746,N,N,0,N,00,N
20240228,121051,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1697,-638,5,-27.32,8464357293,4885842,1803.75,1815,1945,1637,3035,1635,2335,1732.43,0.93,0,-283818,2538,2436,2363,2261,2188,2400,2225,210,700,500,1440,1,1,42000000,713,-3.89,5.40,12,11.63,-436.00,314.00,12547,20230329,-86.47,1637,20240228,3.67,2765,-38.63,20240226,1637,3.67,20240228,13100,-87.05,20230329,1637,3.67,20240228,0.00,N,294140,500,210 억,,391746,N,N,0,N,00,N
20240228,111007,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1722,-613,5,-26.25,7611855737,4384569,1618.69,1815,1945,1637,3035,1635,2335,1736.06,0.93,0,-206182,2538,2436,2363,2261,2188,2400,2225,210,700,500,1440,1,1,42000000,723,-3.95,5.48,12,10.44,-436.00,314.00,12547,20230329,-86.28,1637,20240228,5.19,2765,-37.72,20240226,1637,5.19,20240228,13100,-86.85,20230329,1637,5.19,20240228,0.00,N,294140,500,210 억,,391746,N,N,0,N,00,N
20240228,101048,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1758,-577,5,-24.71,4891650822,2875232,1061.48,1815,1900,1637,3035,1635,2335,1701.31,0.93,0,-224654,2538,2436,2363,2261,2188,2400,2225,210,700,500,1440,1,1,42000000,738,-4.03,5.60,12,6.85,-436.00,314.00,12547,20230329,-85.99,1637,20240228,7.39,2765,-36.42,20240226,1637,7.39,20240228,13100,-86.58,20230329,1637,7.39,20240228,0.00,N,294140,500,210 억,,391746,N,N,0,N,00,N
20240228,091052,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1699,-636,5,-27.24,1424620174,816855,301.57,1815,1900,1679,3035,1635,2335,1744.03,0.93,0,-6802,2538,2436,2363,2261,2188,2400,2225,210,700,500,1440,1,1,42000000,714,-3.90,5.41,12,1.94,-436.00,314.00,12547,20230329,-86.46,1679,20240228,1.19,2765,-38.55,20240226,1679,1.19,20240228,13100,-87.03,20230329,1679,1.19,20240228,0.00,N,294140,500,210 억,,391746,N,N,0,N,00,N
20240227,161046,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-30,5,-1.27,635985295,270871,9.69,2365,2465,2290,3070,1660,2365,2347.93,0.96,0,-17318,3005,2685,2445,2125,1885,2845,2285,210,705,500,1460,5,1,42000000,981,-5.36,7.44,12,0.64,-436.00,314.00,12547,20230329,-81.39,1902,20231031,22.77,2765,-15.55,20240226,2025,15.31,20240201,13100,-82.18,20230329,1902,22.77,20231031,0.00,N,294140,500,210 억,,405220,N,N,0,N,00,N
20240227,151047,58,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-30,5,-1.27,635985295,270871,9.69,2365,2465,2290,3070,1660,2365,2347.93,0.96,0,-17318,3005,2685,2445,2125,1885,2845,2285,210,705,500,1460,5,1,42000000,981,-5.36,7.44,12,0.64,-436.00,314.00,12547,20230329,-81.39,1902,20231031,22.77,2765,-15.55,20240226,2025,15.31,20240201,13100,-82.18,20230329,1902,22.77,20231031,0.00,N,294140,500,210 억,,405220,N,N,0,N,00,N
20240227,141044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,-25,5,-1.06,604722955,257424,9.21,2365,2465,2290,3070,1660,2365,2349.13,0.96,0,-13935,3005,2685,2445,2125,1885,2845,2285,210,705,500,1460,5,1,42000000,983,-5.37,7.45,12,0.61,-436.00,314.00,12547,20230329,-81.35,1902,20231031,23.03,2765,-15.37,20240226,2025,15.56,20240201,13100,-82.14,20230329,1902,23.03,20231031,0.00,N,294140,500,210 억,,405220,N,N,0,N,00,N
20240227,131006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-50,5,-2.11,559325120,237941,8.51,2365,2465,2290,3070,1660,2365,2350.69,0.96,0,-17028,3005,2685,2445,2125,1885,2845,2285,210,705,500,1460,5,1,42000000,972,-5.31,7.37,12,0.57,-436.00,314.00,12547,20230329,-81.55,1902,20231031,21.71,2765,-16.27,20240226,2025,14.32,20240201,13100,-82.33,20230329,1902,21.71,20231031,0.00,N,294140,500,210 억,,405220,N,N,0,N,00,N
20240227,121047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-60,5,-2.54,530309755,225372,8.06,2365,2465,2290,3070,1660,2365,2353.04,0.96,0,-14764,3005,2685,2445,2125,1885,2845,2285,210,705,500,1460,5,1,42000000,968,-5.29,7.34,12,0.54,-436.00,314.00,12547,20230329,-81.63,1902,20231031,21.19,2765,-16.64,20240226,2025,13.83,20240201,13100,-82.40,20230329,1902,21.19,20231031,0.00,N,294140,500,210 억,,405220,N,N,0,N,00,N
20240227,111048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-40,5,-1.69,458635330,194365,6.95,2365,2465,2300,3070,1660,2365,2359.66,0.96,0,-14130,3005,2685,2445,2125,1885,2845,2285,210,705,500,1460,5,1,42000000,977,-5.33,7.40,12,0.46,-436.00,314.00,12547,20230329,-81.47,1902,20231031,22.24,2765,-15.91,20240226,2025,14.81,20240201,13100,-82.25,20230329,1902,22.24,20231031,0.00,N,294140,500,210 억,,405220,N,N,0,N,00,N
20240227,101042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-30,5,-1.27,388092230,164284,5.88,2365,2465,2300,3070,1660,2365,2362.33,0.96,0,-14449,3005,2685,2445,2125,1885,2845,2285,210,705,500,1460,5,1,42000000,981,-5.36,7.44,12,0.39,-436.00,314.00,12547,20230329,-81.39,1902,20231031,22.77,2765,-15.55,20240226,2025,15.31,20240201,13100,-82.18,20230329,1902,22.77,20231031,0.00,N,294140,500,210 억,,405220,N,N,0,N,00,N
20240227,091047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,20,2,0.85,126094195,52691,1.89,2365,2465,2350,3070,1660,2365,2393.09,0.96,0,-688,3005,2685,2445,2125,1885,2845,2285,210,705,500,1460,5,1,42000000,1002,-5.47,7.60,12,0.13,-436.00,314.00,12547,20230329,-80.99,1902,20231031,25.39,2765,-13.74,20240226,2025,17.78,20240201,13100,-81.79,20230329,1902,25.39,20231031,0.00,N,294140,500,210 억,,405220,N,N,0,N,00,N
20240226,161042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2365,120,2,5.35,7013704915,2786433,2786.68,2225,2765,2205,2915,1575,2245,2517.15,0.75,0,98064,2301,2272,2241,2212,2181,2275,2215,210,670,500,1390,5,1,42000000,993,-5.42,7.53,12,6.63,-436.00,314.00,12547,20230329,-81.15,1902,20231031,24.34,2765,-14.47,20240226,2025,16.79,20240201,13100,-81.95,20230329,1902,24.34,20231031,0.00,N,294140,500,210 억,,314537,N,N,0,N,00,N
20240226,151035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,115,2,5.12,6951180445,2759979,2760.23,2225,2765,2205,2915,1575,2245,2518.56,0.75,0,91358,2301,2272,2241,2212,2181,2275,2215,210,670,500,1390,5,1,42000000,991,-5.41,7.52,12,6.57,-436.00,314.00,12547,20230329,-81.19,1902,20231031,24.08,2765,-14.65,20240226,2025,16.54,20240201,13100,-81.98,20230329,1902,24.08,20231031,0.00,N,294140,500,210 억,,314537,N,N,0,N,00,N
20240226,141040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,135,2,6.01,6641122565,2628206,2628.44,2225,2765,2205,2915,1575,2245,2526.87,0.75,0,76191,2301,2272,2241,2212,2181,2275,2215,210,670,500,1390,5,1,42000000,1000,-5.46,7.58,12,6.26,-436.00,314.00,12547,20230329,-81.03,1902,20231031,25.13,2765,-13.92,20240226,2025,17.53,20240201,13100,-81.83,20230329,1902,25.13,20231031,0.00,N,294140,500,210 억,,314537,N,N,0,N,00,N
20240226,131033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,170,2,7.57,6315144255,2491686,2491.91,2225,2765,2205,2915,1575,2245,2534.49,0.75,0,25631,2301,2272,2241,2212,2181,2275,2215,210,670,500,1390,5,1,42000000,1014,-5.54,7.69,12,5.93,-436.00,314.00,12547,20230329,-80.75,1902,20231031,26.97,2765,-12.66,20240226,2025,19.26,20240201,13100,-81.56,20230329,1902,26.97,20231031,0.00,N,294140,500,210 억,,314537,N,N,0,N,00,N
20240226,121033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,200,2,8.91,5965220340,2347521,2347.73,2225,2765,2205,2915,1575,2245,2541.07,0.75,0,-26473,2301,2272,2241,2212,2181,2275,2215,210,670,500,1390,5,1,42000000,1027,-5.61,7.79,12,5.59,-436.00,314.00,12547,20230329,-80.51,1902,20231031,28.55,2765,-11.57,20240226,2025,20.74,20240201,13100,-81.34,20230329,1902,28.55,20231031,0.00,N,294140,500,210 억,,314537,N,N,0,N,00,N
20240226,111031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,95,2,4.23,356838795,155684,155.70,2225,2340,2205,2915,1575,2245,2292.07,0.75,0,36506,2301,2272,2241,2212,2181,2275,2215,210,670,500,1390,5,1,42000000,983,-5.37,7.45,12,0.37,-436.00,314.00,12547,20230329,-81.35,1902,20231031,23.03,2680,-12.69,20240116,2025,15.56,20240201,13100,-82.14,20230329,1902,23.03,20231031,0.00,N,294140,500,210 억,,314537,N,N,0,N,00,N
20240226,101029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,50,2,2.23,153916395,67819,67.83,2225,2305,2205,2915,1575,2245,2269.52,0.75,0,13250,2301,2272,2241,2212,2181,2275,2215,210,670,500,1390,5,1,42000000,964,-5.26,7.31,12,0.16,-436.00,314.00,12547,20230329,-81.71,1902,20231031,20.66,2680,-14.37,20240116,2025,13.33,20240201,13100,-82.48,20230329,1902,20.66,20231031,0.00,N,294140,500,210 억,,314537,N,N,0,N,00,N
20240226,091027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,0,3,0.00,32292865,14349,14.35,2225,2285,2205,2915,1575,2245,2250.53,0.75,0,-3949,2301,2272,2241,2212,2181,2275,2215,210,670,500,1390,5,1,42000000,943,-5.15,7.15,12,0.03,-436.00,314.00,12547,20230329,-82.11,1902,20231031,18.03,2680,-16.23,20240116,2025,10.86,20240201,13100,-82.86,20230329,1902,18.03,20231031,0.00,N,294140,500,210 억,,314537,N,N,0,N,00,N
20240223,161028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,0,3,0.00,214217990,95890,55.31,2245,2270,2210,2915,1575,2245,2234.00,0.78,0,-12393,2421,2332,2286,2197,2151,2377,2242,210,670,500,1390,5,1,42000000,943,-5.15,7.15,12,0.23,-436.00,314.00,12547,20230329,-82.11,1902,20231031,18.03,2680,-16.23,20240116,2025,10.86,20240201,13100,-82.86,20230329,1902,18.03,20231031,0.00,N,294140,500,210 억,,327409,N,N,0,N,00,N
20240223,151021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-5,5,-0.22,211754180,94792,54.68,2245,2270,2210,2915,1575,2245,2233.88,0.78,0,-12154,2421,2332,2286,2197,2151,2377,2242,210,670,500,1390,5,1,42000000,941,-5.14,7.13,12,0.23,-436.00,314.00,12547,20230329,-82.15,1902,20231031,17.77,2680,-16.42,20240116,2025,10.62,20240201,13100,-82.90,20230329,1902,17.77,20231031,0.00,N,294140,500,210 억,,327409,N,N,0,N,00,N
20240223,141023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,0,3,0.00,175526775,78641,45.36,2245,2270,2210,2915,1575,2245,2232.00,0.78,0,-13368,2421,2332,2286,2197,2151,2377,2242,210,670,500,1390,5,1,42000000,943,-5.15,7.15,12,0.19,-436.00,314.00,12547,20230329,-82.11,1902,20231031,18.03,2680,-16.23,20240116,2025,10.86,20240201,13100,-82.86,20230329,1902,18.03,20231031,0.00,N,294140,500,210 억,,327409,N,N,0,N,00,N
20240223,131021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,0,3,0.00,150645135,67517,38.95,2245,2270,2210,2915,1575,2245,2231.22,0.78,0,-14063,2421,2332,2286,2197,2151,2377,2242,210,670,500,1390,5,1,42000000,943,-5.15,7.15,12,0.16,-436.00,314.00,12547,20230329,-82.11,1902,20231031,18.03,2680,-16.23,20240116,2025,10.86,20240201,13100,-82.86,20230329,1902,18.03,20231031,0.00,N,294140,500,210 억,,327409,N,N,0,N,00,N
20240223,121024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,0,3,0.00,122226840,54815,31.62,2245,2270,2210,2915,1575,2245,2229.81,0.78,0,-8782,2421,2332,2286,2197,2151,2377,2242,210,670,500,1390,5,1,42000000,943,-5.15,7.15,12,0.13,-436.00,314.00,12547,20230329,-82.11,1902,20231031,18.03,2680,-16.23,20240116,2025,10.86,20240201,13100,-82.86,20230329,1902,18.03,20231031,0.00,N,294140,500,210 억,,327409,N,N,0,N,00,N
20240223,111010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-15,5,-0.67,109269010,49023,28.28,2245,2270,2210,2915,1575,2245,2228.93,0.78,0,-7456,2421,2332,2286,2197,2151,2377,2242,210,670,500,1390,5,1,42000000,937,-5.11,7.10,12,0.12,-436.00,314.00,12547,20230329,-82.23,1902,20231031,17.25,2680,-16.79,20240116,2025,10.12,20240201,13100,-82.98,20230329,1902,17.25,20231031,0.00,N,294140,500,210 억,,327409,N,N,0,N,00,N
20240223,101018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-10,5,-0.45,73921655,33186,19.14,2245,2270,2210,2915,1575,2245,2227.50,0.78,0,-9102,2421,2332,2286,2197,2151,2377,2242,210,670,500,1390,5,1,42000000,939,-5.13,7.12,12,0.08,-436.00,314.00,12547,20230329,-82.19,1902,20231031,17.51,2680,-16.60,20240116,2025,10.37,20240201,13100,-82.94,20230329,1902,17.51,20231031,0.00,N,294140,500,210 억,,327409,N,N,0,N,00,N
20240223,091020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-15,5,-0.67,29722875,13287,7.66,2245,2270,2230,2915,1575,2245,2236.99,0.78,0,-4684,2421,2332,2286,2197,2151,2377,2242,210,670,500,1390,5,1,42000000,937,-5.11,7.10,12,0.03,-436.00,314.00,12547,20230329,-82.23,1902,20231031,17.25,2680,-16.79,20240116,2025,10.12,20240201,13100,-82.98,20230329,1902,17.25,20231031,0.00,N,294140,500,210 억,,327409,N,N,0,N,00,N
20240222,161007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,0,3,0.00,393903690,172324,166.78,2240,2375,2240,2915,1575,2245,2285.87,0.79,0,837,2335,2290,2250,2205,2165,2270,2185,210,670,500,1390,5,1,42000000,943,-5.15,7.15,12,0.41,-436.00,314.00,12547,20230329,-82.11,1902,20231031,18.03,2680,-16.23,20240116,2025,10.86,20240201,13100,-82.86,20230329,1902,18.03,20231031,0.00,N,294140,500,210 억,,329739,N,N,0,N,00,N
20240222,151017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,5,2,0.22,384812360,168280,162.86,2240,2375,2240,2915,1575,2245,2286.74,0.79,0,889,2335,2290,2250,2205,2165,2270,2185,210,670,500,1390,5,1,42000000,945,-5.16,7.17,12,0.40,-436.00,314.00,12547,20230329,-82.07,1902,20231031,18.30,2680,-16.04,20240116,2025,11.11,20240201,13100,-82.82,20230329,1902,18.30,20231031,0.00,N,294140,500,210 억,,329739,N,N,0,N,00,N
20240222,141014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,15,2,0.67,355470385,155275,150.28,2240,2375,2240,2915,1575,2245,2289.30,0.79,0,1034,2335,2290,2250,2205,2165,2270,2185,210,670,500,1390,5,1,42000000,949,-5.18,7.20,12,0.37,-436.00,314.00,12547,20230329,-81.99,1902,20231031,18.82,2680,-15.67,20240116,2025,11.60,20240201,13100,-82.75,20230329,1902,18.82,20231031,0.00,N,294140,500,210 억,,329739,N,N,0,N,00,N
20240222,130958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,15,2,0.67,309442870,134819,130.48,2240,2375,2240,2915,1575,2245,2295.25,0.79,0,3387,2335,2290,2250,2205,2165,2270,2185,210,670,500,1390,5,1,42000000,949,-5.18,7.20,12,0.32,-436.00,314.00,12547,20230329,-81.99,1902,20231031,18.82,2680,-15.67,20240116,2025,11.60,20240201,13100,-82.75,20230329,1902,18.82,20231031,0.00,N,294140,500,210 억,,329739,N,N,0,N,00,N
20240222,121010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,30,2,1.34,284036850,123591,119.61,2240,2375,2240,2915,1575,2245,2298.21,0.79,0,4802,2335,2290,2250,2205,2165,2270,2185,210,670,500,1390,5,1,42000000,956,-5.22,7.25,12,0.29,-436.00,314.00,12547,20230329,-81.87,1902,20231031,19.61,2680,-15.11,20240116,2025,12.35,20240201,13100,-82.63,20230329,1902,19.61,20231031,0.00,N,294140,500,210 억,,329739,N,N,0,N,00,N
20240222,111009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,30,2,1.34,259129475,112650,109.02,2240,2375,2240,2915,1575,2245,2300.31,0.79,0,8245,2335,2290,2250,2205,2165,2270,2185,210,670,500,1390,5,1,42000000,956,-5.22,7.25,12,0.27,-436.00,314.00,12547,20230329,-81.87,1902,20231031,19.61,2680,-15.11,20240116,2025,12.35,20240201,13100,-82.63,20230329,1902,19.61,20231031,0.00,N,294140,500,210 억,,329739,N,N,0,N,00,N
20240222,100959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,40,2,1.78,217730000,94416,91.38,2240,2375,2240,2915,1575,2245,2306.08,0.79,0,8526,2335,2290,2250,2205,2165,2270,2185,210,670,500,1390,5,1,42000000,960,-5.24,7.28,12,0.22,-436.00,314.00,12547,20230329,-81.79,1902,20231031,20.14,2680,-14.74,20240116,2025,12.84,20240201,13100,-82.56,20230329,1902,20.14,20231031,0.00,N,294140,500,210 억,,329739,N,N,0,N,00,N
20240222,091018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,20,2,0.89,17533560,7783,7.53,2240,2315,2240,2915,1575,2245,2252.82,0.79,0,-1876,2335,2290,2250,2205,2165,2270,2185,210,670,500,1390,5,1,42000000,951,-5.19,7.21,12,0.02,-436.00,314.00,12547,20230329,-81.95,1902,20231031,19.09,2680,-15.49,20240116,2025,11.85,20240201,13100,-82.71,20230329,1902,19.09,20231031,0.00,N,294140,500,210 억,,329739,N,N,0,N,00,N
20240221,161004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-30,5,-1.32,231770700,102757,137.74,2275,2295,2210,2955,1595,2275,2255.54,0.79,0,-3043,2301,2287,2266,2252,2231,2295,2260,210,680,500,1410,5,1,42000000,943,-5.15,7.15,12,0.24,-436.00,314.00,12547,20230329,-82.11,1902,20231031,18.03,2680,-16.23,20240116,2025,10.86,20240201,13100,-82.86,20230329,1902,18.03,20231031,0.00,N,294140,500,210 억,,332782,N,N,1,N,00,N
20240221,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-30,5,-1.32,225208120,99832,133.82,2275,2295,2210,2955,1595,2275,2255.87,0.79,0,-2569,2301,2287,2266,2252,2231,2295,2260,210,680,500,1410,5,1,42000000,943,-5.15,7.15,12,0.24,-436.00,314.00,12547,20230329,-82.11,1902,20231031,18.03,2680,-16.23,20240116,2025,10.86,20240201,13100,-82.86,20230329,1902,18.03,20231031,0.00,N,294140,500,210 억,,332782,N,N,1,N,00,N
20240221,140956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-35,5,-1.54,205685355,91131,122.16,2275,2295,2210,2955,1595,2275,2257.03,0.79,0,-1907,2301,2287,2266,2252,2231,2295,2260,210,680,500,1410,5,1,42000000,941,-5.14,7.13,12,0.22,-436.00,314.00,12547,20230329,-82.15,1902,20231031,17.77,2680,-16.42,20240116,2025,10.62,20240201,13100,-82.90,20230329,1902,17.77,20231031,0.00,N,294140,500,210 억,,332782,N,N,1,N,00,N
20240221,130956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-25,5,-1.10,194618205,86204,115.55,2275,2295,2210,2955,1595,2275,2257.65,0.79,0,-3390,2301,2287,2266,2252,2231,2295,2260,210,680,500,1410,5,1,42000000,945,-5.16,7.17,12,0.21,-436.00,314.00,12547,20230329,-82.07,1902,20231031,18.30,2680,-16.04,20240116,2025,11.11,20240201,13100,-82.82,20230329,1902,18.30,20231031,0.00,N,294140,500,210 억,,332782,N,N,1,N,00,N
20240221,120959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,-15,5,-0.66,158623185,70181,94.08,2275,2295,2210,2955,1595,2275,2260.20,0.79,0,1491,2301,2287,2266,2252,2231,2295,2260,210,680,500,1410,5,1,42000000,949,-5.18,7.20,12,0.17,-436.00,314.00,12547,20230329,-81.99,1902,20231031,18.82,2680,-15.67,20240116,2025,11.60,20240201,13100,-82.75,20230329,1902,18.82,20231031,0.00,N,294140,500,210 억,,332782,N,N,1,N,00,N
20240221,111005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-10,5,-0.44,121401185,53678,71.95,2275,2295,2210,2955,1595,2275,2261.66,0.79,0,6389,2301,2287,2266,2252,2231,2295,2260,210,680,500,1410,5,1,42000000,951,-5.19,7.21,12,0.13,-436.00,314.00,12547,20230329,-81.95,1902,20231031,19.09,2680,-15.49,20240116,2025,11.85,20240201,13100,-82.71,20230329,1902,19.09,20231031,0.00,N,294140,500,210 억,,332782,N,N,1,N,00,N
20240221,100955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,10,2,0.44,88190750,38998,52.28,2275,2295,2210,2955,1595,2275,2261.42,0.79,0,6683,2301,2287,2266,2252,2231,2295,2260,210,680,500,1410,5,1,42000000,960,-5.24,7.28,12,0.09,-436.00,314.00,12547,20230329,-81.79,1902,20231031,20.14,2680,-14.74,20240116,2025,12.84,20240201,13100,-82.56,20230329,1902,20.14,20231031,0.00,N,294140,500,210 억,,332782,N,N,1,N,00,N
20240221,090956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-20,5,-0.88,20429750,9145,12.26,2275,2275,2210,2955,1595,2275,2233.98,0.79,0,1450,2301,2287,2266,2252,2231,2295,2260,210,680,500,1410,5,1,42000000,947,-5.17,7.18,12,0.02,-436.00,314.00,12547,20230329,-82.03,1902,20231031,18.56,2680,-15.86,20240116,2025,11.36,20240201,13100,-82.79,20230329,1902,18.56,20231031,0.00,N,294140,500,210 억,,332782,N,N,1,N,00,N
20240220,160951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,10,2,0.44,167297435,73899,93.44,2265,2280,2245,2940,1590,2265,2263.87,0.74,0,19897,2328,2296,2268,2236,2208,2282,2222,210,675,500,1400,5,1,42000000,956,-5.22,7.25,12,0.18,-436.00,314.00,12547,20230329,-81.87,1902,20231031,19.61,2680,-15.11,20240116,2025,12.35,20240201,13100,-82.63,20230329,1902,19.61,20231031,0.00,N,294140,500,210 억,,312885,N,N,1,N,00,N
20240220,150950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,0,3,0.00,154499480,68260,86.31,2265,2280,2245,2940,1590,2265,2263.40,0.74,0,16693,2328,2296,2268,2236,2208,2282,2222,210,675,500,1400,5,1,42000000,951,-5.19,7.21,12,0.16,-436.00,314.00,12547,20230329,-81.95,1902,20231031,19.09,2680,-15.49,20240116,2025,11.85,20240201,13100,-82.71,20230329,1902,19.09,20231031,0.00,N,294140,500,210 억,,312885,N,N,0,N,00,N
20240220,140947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,10,2,0.44,119825295,52929,66.92,2265,2280,2245,2940,1590,2265,2263.89,0.74,0,13815,2328,2296,2268,2236,2208,2282,2222,210,675,500,1400,5,1,42000000,956,-5.22,7.25,12,0.13,-436.00,314.00,12547,20230329,-81.87,1902,20231031,19.61,2680,-15.11,20240116,2025,12.35,20240201,13100,-82.63,20230329,1902,19.61,20231031,0.00,N,294140,500,210 억,,312885,N,N,0,N,00,N
20240220,130951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,5,2,0.22,91000040,40231,50.87,2265,2280,2245,2940,1590,2265,2261.94,0.74,0,9954,2328,2296,2268,2236,2208,2282,2222,210,675,500,1400,5,1,42000000,953,-5.21,7.23,12,0.10,-436.00,314.00,12547,20230329,-81.91,1902,20231031,19.35,2680,-15.30,20240116,2025,12.10,20240201,13100,-82.67,20230329,1902,19.35,20231031,0.00,N,294140,500,210 억,,312885,N,N,0,N,00,N
20240220,120942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,0,3,0.00,80505605,35606,45.02,2265,2280,2245,2940,1590,2265,2261.01,0.74,0,9894,2328,2296,2268,2236,2208,2282,2222,210,675,500,1400,5,1,42000000,951,-5.19,7.21,12,0.08,-436.00,314.00,12547,20230329,-81.95,1902,20231031,19.09,2680,-15.49,20240116,2025,11.85,20240201,13100,-82.71,20230329,1902,19.09,20231031,0.00,N,294140,500,210 억,,312885,N,N,0,N,00,N
20240220,110945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,-5,5,-0.22,54481330,24115,30.49,2265,2280,2245,2940,1590,2265,2259.23,0.74,0,8143,2328,2296,2268,2236,2208,2282,2222,210,675,500,1400,5,1,42000000,949,-5.18,7.20,12,0.06,-436.00,314.00,12547,20230329,-81.99,1902,20231031,18.82,2680,-15.67,20240116,2025,11.60,20240201,13100,-82.75,20230329,1902,18.82,20231031,0.00,N,294140,500,210 억,,312885,N,N,0,N,00,N
20240220,100938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,-5,5,-0.22,35216670,15622,19.75,2265,2280,2245,2940,1590,2265,2254.30,0.74,0,3427,2328,2296,2268,2236,2208,2282,2222,210,675,500,1400,5,1,42000000,949,-5.18,7.20,12,0.04,-436.00,314.00,12547,20230329,-81.99,1902,20231031,18.82,2680,-15.67,20240116,2025,11.60,20240201,13100,-82.75,20230329,1902,18.82,20231031,0.00,N,294140,500,210 억,,312885,N,N,0,N,00,N
20240220,090956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-15,5,-0.66,4272910,1893,2.39,2265,2280,2250,2940,1590,2265,2257.22,0.74,0,280,2328,2296,2268,2236,2208,2282,2222,210,675,500,1400,5,1,42000000,945,-5.16,7.17,12,0.00,-436.00,314.00,12547,20230329,-82.07,1902,20231031,18.30,2680,-16.04,20240116,2025,11.11,20240201,13100,-82.82,20230329,1902,18.30,20231031,0.00,N,294140,500,210 억,,312885,N,N,0,N,00,N
20240219,160951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-30,5,-1.31,178147375,78868,56.27,2295,2300,2240,2980,1610,2295,2258.80,0.76,0,-4718,2355,2325,2300,2270,2245,2312,2257,210,685,500,1420,5,1,42000000,951,-5.19,7.21,12,0.19,-436.00,314.00,12547,20230329,-81.95,1902,20231031,19.09,2680,-15.49,20240116,2025,11.85,20240201,13100,-82.71,20230329,1902,19.09,20231031,0.00,N,294140,500,210 억,,317603,N,N,0,N,00,N
20240219,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,-25,5,-1.09,174079090,77072,54.98,2295,2300,2240,2980,1610,2295,2258.65,0.76,0,-4268,2355,2325,2300,2270,2245,2312,2257,210,685,500,1420,5,1,42000000,953,-5.21,7.23,12,0.18,-436.00,314.00,12547,20230329,-81.91,1902,20231031,19.35,2680,-15.30,20240116,2025,12.10,20240201,13100,-82.67,20230329,1902,19.35,20231031,0.00,N,294140,500,210 억,,317603,N,N,0,N,00,N
20240219,140955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-40,5,-1.74,118749115,52494,37.45,2295,2300,2245,2980,1610,2295,2262.14,0.76,0,-4544,2355,2325,2300,2270,2245,2312,2257,210,685,500,1420,5,1,42000000,947,-5.17,7.18,12,0.12,-436.00,314.00,12547,20230329,-82.03,1902,20231031,18.56,2680,-15.86,20240116,2025,11.36,20240201,13100,-82.79,20230329,1902,18.56,20231031,0.00,N,294140,500,210 억,,317603,N,N,0,N,00,N
20240219,130952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-45,5,-1.96,110705575,48918,34.90,2295,2300,2245,2980,1610,2295,2263.08,0.76,0,-4864,2355,2325,2300,2270,2245,2312,2257,210,685,500,1420,5,1,42000000,945,-5.16,7.17,12,0.12,-436.00,314.00,12547,20230329,-82.07,1902,20231031,18.30,2680,-16.04,20240116,2025,11.11,20240201,13100,-82.82,20230329,1902,18.30,20231031,0.00,N,294140,500,210 억,,317603,N,N,0,N,00,N
20240219,120951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-45,5,-1.96,84097425,37107,26.47,2295,2300,2250,2980,1610,2295,2266.34,0.76,0,-4270,2355,2325,2300,2270,2245,2312,2257,210,685,500,1420,5,1,42000000,945,-5.16,7.17,12,0.09,-436.00,314.00,12547,20230329,-82.07,1902,20231031,18.30,2680,-16.04,20240116,2025,11.11,20240201,13100,-82.82,20230329,1902,18.30,20231031,0.00,N,294140,500,210 억,,317603,N,N,0,N,00,N
20240219,110948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-30,5,-1.31,55507505,24446,17.44,2295,2300,2260,2980,1610,2295,2270.61,0.76,0,739,2355,2325,2300,2270,2245,2312,2257,210,685,500,1420,5,1,42000000,951,-5.19,7.21,12,0.06,-436.00,314.00,12547,20230329,-81.95,1902,20231031,19.09,2680,-15.49,20240116,2025,11.85,20240201,13100,-82.71,20230329,1902,19.09,20231031,0.00,N,294140,500,210 억,,317603,N,N,0,N,00,N
20240219,100944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2265,-30,5,-1.31,41658645,18327,13.07,2295,2300,2260,2980,1610,2295,2273.06,0.76,0,1009,2355,2325,2300,2270,2245,2312,2257,210,685,500,1420,5,1,42000000,951,-5.19,7.21,12,0.04,-436.00,314.00,12547,20230329,-81.95,1902,20231031,19.09,2680,-15.49,20240116,2025,11.85,20240201,13100,-82.71,20230329,1902,19.09,20231031,0.00,N,294140,500,210 억,,317603,N,N,0,N,00,N
20240219,090945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,-15,5,-0.65,5644315,2469,1.76,2295,2300,2280,2980,1610,2295,2286.03,0.76,0,-57,2355,2325,2300,2270,2245,2312,2257,210,685,500,1420,5,1,42000000,958,-5.23,7.26,12,0.01,-436.00,314.00,12547,20230329,-81.83,1902,20231031,19.87,2680,-14.93,20240116,2025,12.59,20240201,13100,-82.60,20230329,1902,19.87,20231031,0.00,N,294140,500,210 억,,317603,N,N,0,N,00,N
20240216,160937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,10,2,0.44,317955675,138457,100.58,2300,2330,2275,2970,1600,2285,2296.42,0.69,0,27322,2431,2357,2311,2237,2191,2335,2215,210,685,500,1410,5,1,42000000,964,-5.26,7.31,12,0.33,-436.00,314.00,12547,20230329,-81.71,1902,20231031,20.66,2680,-14.37,20240116,2025,13.33,20240201,13100,-82.48,20230329,1902,20.66,20231031,0.00,N,294140,500,210 억,,290263,N,N,0,N,00,N
20240216,150946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,-5,5,-0.22,311087830,135461,98.40,2300,2330,2275,2970,1600,2285,2296.51,0.69,0,27085,2431,2357,2311,2237,2191,2335,2215,210,685,500,1410,5,1,42000000,958,-5.23,7.26,12,0.32,-436.00,314.00,12547,20230329,-81.83,1902,20231031,19.87,2680,-14.93,20240116,2025,12.59,20240201,13100,-82.60,20230329,1902,19.87,20231031,0.00,N,294140,500,210 억,,290263,N,N,0,N,00,N
20240216,140949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,10,2,0.44,286129235,124579,90.50,2300,2330,2275,2970,1600,2285,2296.77,0.69,0,26459,2431,2357,2311,2237,2191,2335,2215,210,685,500,1410,5,1,42000000,964,-5.26,7.31,12,0.30,-436.00,314.00,12547,20230329,-81.71,1902,20231031,20.66,2680,-14.37,20240116,2025,13.33,20240201,13100,-82.48,20230329,1902,20.66,20231031,0.00,N,294140,500,210 억,,290263,N,N,0,N,00,N
20240216,130944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,5,2,0.22,268515015,116882,84.91,2300,2330,2275,2970,1600,2285,2297.32,0.69,0,23775,2431,2357,2311,2237,2191,2335,2215,210,685,500,1410,5,1,42000000,962,-5.25,7.29,12,0.28,-436.00,314.00,12547,20230329,-81.75,1902,20231031,20.40,2680,-14.55,20240116,2025,13.09,20240201,13100,-82.52,20230329,1902,20.40,20231031,0.00,N,294140,500,210 억,,290263,N,N,0,N,00,N
20240216,120947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,5,2,0.22,232801405,101235,73.54,2300,2330,2275,2970,1600,2285,2299.61,0.69,0,24412,2431,2357,2311,2237,2191,2335,2215,210,685,500,1410,5,1,42000000,962,-5.25,7.29,12,0.24,-436.00,314.00,12547,20230329,-81.75,1902,20231031,20.40,2680,-14.55,20240116,2025,13.09,20240201,13100,-82.52,20230329,1902,20.40,20231031,0.00,N,294140,500,210 억,,290263,N,N,0,N,00,N
20240216,110953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,15,2,0.66,201461565,87516,63.58,2300,2330,2275,2970,1600,2285,2302.00,0.69,0,23954,2431,2357,2311,2237,2191,2335,2215,210,685,500,1410,5,1,42000000,966,-5.28,7.32,12,0.21,-436.00,314.00,12547,20230329,-81.67,1902,20231031,20.93,2680,-14.18,20240116,2025,13.58,20240201,13100,-82.44,20230329,1902,20.93,20231031,0.00,N,294140,500,210 억,,290263,N,N,0,N,00,N
20240216,100946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,20,2,0.88,115310675,50128,36.42,2300,2315,2275,2970,1600,2285,2300.32,0.69,0,17673,2431,2357,2311,2237,2191,2335,2215,210,685,500,1410,5,1,42000000,968,-5.29,7.34,12,0.12,-436.00,314.00,12547,20230329,-81.63,1902,20231031,21.19,2680,-13.99,20240116,2025,13.83,20240201,13100,-82.40,20230329,1902,21.19,20231031,0.00,N,294140,500,210 억,,290263,N,N,0,N,00,N
20240216,090939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,15,2,0.66,14936455,6492,4.72,2300,2310,2290,2970,1600,2285,2300.75,0.69,0,2180,2431,2357,2311,2237,2191,2335,2215,210,685,500,1410,5,1,42000000,966,-5.28,7.32,12,0.02,-436.00,314.00,12547,20230329,-81.67,1902,20231031,20.93,2680,-14.18,20240116,2025,13.58,20240201,13100,-82.44,20230329,1902,20.93,20231031,0.00,N,294140,500,210 억,,290263,N,N,0,N,00,N
20240215,160937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,-45,5,-1.93,314806030,137617,43.04,2385,2385,2265,3025,1635,2330,2287.55,0.72,0,-11953,2456,2392,2296,2232,2136,2425,2265,210,695,500,1440,5,1,42000000,960,-5.24,7.28,12,0.33,-436.00,314.00,12547,20230329,-81.79,1902,20231031,20.14,2680,-14.74,20240116,2025,12.84,20240201,13100,-82.56,20230329,1902,20.14,20231031,0.00,N,294140,500,210 억,,301904,N,N,0,N,00,N
20240215,150943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,-40,5,-1.72,301344415,131738,41.20,2385,2385,2265,3025,1635,2330,2287.45,0.72,0,-11513,2456,2392,2296,2232,2136,2425,2265,210,695,500,1440,5,1,42000000,962,-5.25,7.29,12,0.31,-436.00,314.00,12547,20230329,-81.75,1902,20231031,20.40,2680,-14.55,20240116,2025,13.09,20240201,13100,-82.52,20230329,1902,20.40,20231031,0.00,N,294140,500,210 억,,301904,N,N,0,N,00,N
20240215,140937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,-35,5,-1.50,258737355,113109,35.38,2385,2385,2265,3025,1635,2330,2287.50,0.72,0,-13006,2456,2392,2296,2232,2136,2425,2265,210,695,500,1440,5,1,42000000,964,-5.26,7.31,12,0.27,-436.00,314.00,12547,20230329,-81.71,1902,20231031,20.66,2680,-14.37,20240116,2025,13.33,20240201,13100,-82.48,20230329,1902,20.66,20231031,0.00,N,294140,500,210 억,,301904,N,N,0,N,00,N
20240215,130912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2280,-50,5,-2.15,231140640,100972,31.58,2385,2385,2265,3025,1635,2330,2289.16,0.72,0,-11942,2456,2392,2296,2232,2136,2425,2265,210,695,500,1440,5,1,42000000,958,-5.23,7.26,12,0.24,-436.00,314.00,12547,20230329,-81.83,1902,20231031,19.87,2680,-14.93,20240116,2025,12.59,20240201,13100,-82.60,20230329,1902,19.87,20231031,0.00,N,294140,500,210 억,,301904,N,N,0,N,00,N
20240215,120937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,-40,5,-1.72,157591395,68644,21.47,2385,2385,2270,3025,1635,2330,2295.78,0.72,0,-14682,2456,2392,2296,2232,2136,2425,2265,210,695,500,1440,5,1,42000000,962,-5.25,7.29,12,0.16,-436.00,314.00,12547,20230329,-81.75,1902,20231031,20.40,2680,-14.55,20240116,2025,13.09,20240201,13100,-82.52,20230329,1902,20.40,20231031,0.00,N,294140,500,210 억,,301904,N,N,0,N,00,N
20240215,110930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2315,-15,5,-0.64,123147465,53593,16.76,2385,2385,2270,3025,1635,2330,2297.83,0.72,0,-13100,2456,2392,2296,2232,2136,2425,2265,210,695,500,1440,5,1,42000000,972,-5.31,7.37,12,0.13,-436.00,314.00,12547,20230329,-81.55,1902,20231031,21.71,2680,-13.62,20240116,2025,14.32,20240201,13100,-82.33,20230329,1902,21.71,20231031,0.00,N,294140,500,210 억,,301904,N,N,0,N,00,N
20240215,100930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,-40,5,-1.72,89913135,39080,12.22,2385,2385,2270,3025,1635,2330,2300.75,0.72,0,-4965,2456,2392,2296,2232,2136,2425,2265,210,695,500,1440,5,1,42000000,962,-5.25,7.29,12,0.09,-436.00,314.00,12547,20230329,-81.75,1902,20231031,20.40,2680,-14.55,20240116,2025,13.09,20240201,13100,-82.52,20230329,1902,20.40,20231031,0.00,N,294140,500,210 억,,301904,N,N,0,N,00,N
20240215,090933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2305,-25,5,-1.07,37071075,15992,5.00,2385,2385,2270,3025,1635,2330,2318.10,0.72,0,-4846,2456,2392,2296,2232,2136,2425,2265,210,695,500,1440,5,1,42000000,968,-5.29,7.34,12,0.04,-436.00,314.00,12547,20230329,-81.63,1902,20231031,21.19,2680,-13.99,20240116,2025,13.83,20240201,13100,-82.40,20230329,1902,21.19,20231031,0.00,N,294140,500,210 억,,301904,N,N,0,N,00,N
20240214,160926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,80,2,3.56,730067805,318743,178.00,2250,2360,2200,2925,1575,2250,2290.44,0.54,0,73880,2333,2291,2248,2206,2163,2312,2227,210,675,500,1390,5,1,42000000,979,-5.34,7.42,12,0.76,-436.00,314.00,12547,20230329,-81.43,1902,20231031,22.50,2680,-13.06,20240116,2025,15.06,20240201,13100,-82.21,20230329,1902,22.50,20231031,0.00,N,294140,500,210 억,,227530,N,N,0,N,00,N
20240214,150929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,70,2,3.11,699563100,305596,170.65,2250,2360,2200,2925,1575,2250,2289.18,0.54,0,73776,2333,2291,2248,2206,2163,2312,2227,210,675,500,1390,5,1,42000000,974,-5.32,7.39,12,0.73,-436.00,314.00,12547,20230329,-81.51,1902,20231031,21.98,2680,-13.43,20240116,2025,14.57,20240201,13100,-82.29,20230329,1902,21.98,20231031,0.00,N,294140,500,210 억,,227530,N,N,0,N,00,N
20240214,140925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,40,2,1.78,654058680,285839,159.62,2250,2360,2200,2925,1575,2250,2288.21,0.54,0,69399,2333,2291,2248,2206,2163,2312,2227,210,675,500,1390,5,1,42000000,962,-5.25,7.29,12,0.68,-436.00,314.00,12547,20230329,-81.75,1902,20231031,20.40,2680,-14.55,20240116,2025,13.09,20240201,13100,-82.52,20230329,1902,20.40,20231031,0.00,N,294140,500,210 억,,227530,N,N,0,N,00,N
20240214,130927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,85,2,3.78,459822310,201044,112.27,2250,2360,2200,2925,1575,2250,2287.17,0.54,0,33752,2333,2291,2248,2206,2163,2312,2227,210,675,500,1390,5,1,42000000,981,-5.36,7.44,12,0.48,-436.00,314.00,12547,20230329,-81.39,1902,20231031,22.77,2680,-12.87,20240116,2025,15.31,20240201,13100,-82.18,20230329,1902,22.77,20231031,0.00,N,294140,500,210 억,,227530,N,N,0,N,00,N
20240214,120919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2290,40,2,1.78,236934365,105377,58.85,2250,2320,2200,2925,1575,2250,2248.44,0.54,0,14056,2333,2291,2248,2206,2163,2312,2227,210,675,500,1390,5,1,42000000,962,-5.25,7.29,12,0.25,-436.00,314.00,12547,20230329,-81.75,1902,20231031,20.40,2680,-14.55,20240116,2025,13.09,20240201,13100,-82.52,20230329,1902,20.40,20231031,0.00,N,294140,500,210 억,,227530,N,N,0,N,00,N
20240214,110925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,20,2,0.89,202362070,90155,50.35,2250,2320,2200,2925,1575,2250,2244.60,0.54,0,7377,2333,2291,2248,2206,2163,2312,2227,210,675,500,1390,5,1,42000000,953,-5.21,7.23,12,0.21,-436.00,314.00,12547,20230329,-81.91,1902,20231031,19.35,2680,-15.30,20240116,2025,12.10,20240201,13100,-82.67,20230329,1902,19.35,20231031,0.00,N,294140,500,210 억,,227530,N,N,0,N,00,N
20240214,090917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2230,-20,5,-0.89,7698840,3447,1.92,2250,2270,2225,2925,1575,2250,2233.49,0.54,0,-303,2333,2291,2248,2206,2163,2312,2227,210,675,500,1390,5,1,42000000,937,-5.11,7.10,12,0.01,-436.00,314.00,12547,20230329,-82.23,1902,20231031,17.25,2680,-16.79,20240116,2025,10.12,20240201,13100,-82.98,20230329,1902,17.25,20231031,0.00,N,294140,500,210 억,,227530,N,N,0,N,00,N
20240213,160915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,20,2,0.90,400402930,178754,144.32,2225,2290,2205,2895,1565,2230,2239.96,0.42,0,47733,2286,2257,2226,2197,2166,2242,2182,210,665,500,1380,5,1,42000000,945,-5.16,7.17,12,0.43,-436.00,314.00,12547,20230329,-82.07,1902,20231031,18.30,2680,-16.04,20240116,2025,11.11,20240201,13100,-82.82,20230329,1902,18.30,20231031,0.00,N,294140,500,210 억,,178338,N,N,1,N,00,N
20240213,150914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,15,2,0.67,393358405,175615,141.78,2225,2290,2205,2895,1565,2230,2239.89,0.42,0,47845,2286,2257,2226,2197,2166,2242,2182,210,665,500,1380,5,1,42000000,943,-5.15,7.15,12,0.42,-436.00,314.00,12547,20230329,-82.11,1902,20231031,18.03,2680,-16.23,20240116,2025,10.86,20240201,13100,-82.86,20230329,1902,18.03,20231031,0.00,N,294140,500,210 억,,178338,N,N,1,N,00,N
20240213,140922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,20,2,0.90,357389640,159560,128.82,2225,2290,2205,2895,1565,2230,2239.84,0.42,0,41016,2286,2257,2226,2197,2166,2242,2182,210,665,500,1380,5,1,42000000,945,-5.16,7.17,12,0.38,-436.00,314.00,12547,20230329,-82.07,1902,20231031,18.30,2680,-16.04,20240116,2025,11.11,20240201,13100,-82.82,20230329,1902,18.30,20231031,0.00,N,294140,500,210 억,,178338,N,N,1,N,00,N
20240213,130910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,25,2,1.12,347490700,155162,125.27,2225,2290,2205,2895,1565,2230,2239.53,0.42,0,39404,2286,2257,2226,2197,2166,2242,2182,210,665,500,1380,5,1,42000000,947,-5.17,7.18,12,0.37,-436.00,314.00,12547,20230329,-82.03,1902,20231031,18.56,2680,-15.86,20240116,2025,11.36,20240201,13100,-82.79,20230329,1902,18.56,20231031,0.00,N,294140,500,210 억,,178338,N,N,1,N,00,N
20240213,120921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,15,2,0.67,322260320,143991,116.25,2225,2290,2205,2895,1565,2230,2238.06,0.42,0,37129,2286,2257,2226,2197,2166,2242,2182,210,665,500,1380,5,1,42000000,943,-5.15,7.15,12,0.34,-436.00,314.00,12547,20230329,-82.11,1902,20231031,18.03,2680,-16.23,20240116,2025,10.86,20240201,13100,-82.86,20230329,1902,18.03,20231031,0.00,N,294140,500,210 억,,178338,N,N,1,N,00,N
20240213,110944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,10,2,0.45,303413620,135597,109.47,2225,2290,2205,2895,1565,2230,2237.61,0.42,0,34853,2286,2257,2226,2197,2166,2242,2182,210,665,500,1380,5,1,42000000,941,-5.14,7.13,12,0.32,-436.00,314.00,12547,20230329,-82.15,1902,20231031,17.77,2680,-16.42,20240116,2025,10.62,20240201,13100,-82.90,20230329,1902,17.77,20231031,0.00,N,294140,500,210 억,,178338,N,N,1,N,00,N
20240213,100802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2270,40,2,1.79,177420135,79669,64.32,2225,2270,2205,2895,1565,2230,2226.97,0.42,0,25921,2286,2257,2226,2197,2166,2242,2182,210,665,500,1380,5,1,42000000,953,-5.21,7.23,12,0.19,-436.00,314.00,12547,20230329,-81.91,1902,20231031,19.35,2680,-15.30,20240116,2025,12.10,20240201,13100,-82.67,20230329,1902,19.35,20231031,0.00,N,294140,500,210 억,,178338,N,N,1,N,00,N