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
20240229,160940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,-65,5,-2.77,1182045285,509280,55.60,2350,2385,2275,3055,1645,2350,2320.87,1.96,0,-33684,2446,2397,2316,2267,2186,2422,2292,35,705,100,1500,5,1,35388330,809,35.15,2.74,12,1.44,65.00,835.00,3280,20230822,-30.34,1363,20230427,67.64,3035,-24.71,20240123,2155,6.03,20240104,3280,-30.34,20230822,1363,67.64,20230427,4.97,N,226340,100,35 억,,693754,N,N,0,N,00,N
20240229,150944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,-55,5,-2.34,1087074220,467713,51.06,2350,2385,2285,3055,1645,2350,2324.07,1.96,0,-41921,2446,2397,2316,2267,2186,2422,2292,35,705,100,1500,5,1,35388330,812,35.31,2.75,12,1.32,65.00,835.00,3280,20230822,-30.03,1363,20230427,68.38,3035,-24.38,20240123,2155,6.50,20240104,3280,-30.03,20230822,1363,68.38,20230427,4.97,N,226340,100,35 억,,693754,N,N,0,N,00,N
20240229,140946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-30,5,-1.28,642547485,274831,30.00,2350,2385,2310,3055,1645,2350,2337.84,1.96,0,-79547,2446,2397,2316,2267,2186,2422,2292,35,705,100,1500,5,1,35388330,821,35.69,2.78,12,0.78,65.00,835.00,3280,20230822,-29.27,1363,20230427,70.21,3035,-23.56,20240123,2155,7.66,20240104,3280,-29.27,20230822,1363,70.21,20230427,4.97,N,226340,100,35 억,,693754,N,N,0,N,00,N
20240229,130943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-30,5,-1.28,567261805,242378,26.46,2350,2385,2315,3055,1645,2350,2340.28,1.96,0,-70804,2446,2397,2316,2267,2186,2422,2292,35,705,100,1500,5,1,35388330,821,35.69,2.78,12,0.68,65.00,835.00,3280,20230822,-29.27,1363,20230427,70.21,3035,-23.56,20240123,2155,7.66,20240104,3280,-29.27,20230822,1363,70.21,20230427,4.97,N,226340,100,35 억,,693754,N,N,0,N,00,N
20240229,120943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,-10,5,-0.43,439521165,187422,20.46,2350,2385,2315,3055,1645,2350,2345.01,1.96,0,-38543,2446,2397,2316,2267,2186,2422,2292,35,705,100,1500,5,1,35388330,828,36.00,2.80,12,0.53,65.00,835.00,3280,20230822,-28.66,1363,20230427,71.68,3035,-22.90,20240123,2155,8.58,20240104,3280,-28.66,20230822,1363,71.68,20230427,4.97,N,226340,100,35 억,,693754,N,N,0,N,00,N
20240229,110945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-5,5,-0.21,362006835,154447,16.86,2350,2385,2315,3055,1645,2350,2343.77,1.96,0,-17466,2446,2397,2316,2267,2186,2422,2292,35,705,100,1500,5,1,35388330,830,36.08,2.81,12,0.44,65.00,835.00,3280,20230822,-28.51,1363,20230427,72.05,3035,-22.73,20240123,2155,8.82,20240104,3280,-28.51,20230822,1363,72.05,20230427,4.97,N,226340,100,35 억,,693754,N,N,0,N,00,N
20240229,100946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-15,5,-0.64,232438150,98790,10.78,2350,2385,2315,3055,1645,2350,2352.94,1.96,0,-11862,2446,2397,2316,2267,2186,2422,2292,35,705,100,1500,5,1,35388330,826,35.92,2.80,12,0.28,65.00,835.00,3280,20230822,-28.81,1363,20230427,71.31,3035,-23.06,20240123,2155,8.35,20240104,3280,-28.81,20230822,1363,71.31,20230427,4.97,N,226340,100,35 억,,693754,N,N,0,N,00,N
20240229,090944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,-15,5,-0.64,53177075,22745,2.48,2350,2350,2315,3055,1645,2350,2336.12,1.96,0,-6314,2446,2397,2316,2267,2186,2422,2292,35,705,100,1500,5,1,35388330,826,35.92,2.80,12,0.06,65.00,835.00,3280,20230822,-28.81,1363,20230427,71.31,3035,-23.06,20240123,2155,8.35,20240104,3280,-28.81,20230822,1363,71.31,20230427,4.97,N,226340,100,35 억,,693754,N,N,0,N,00,N
20240228,160849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,115,2,5.15,2106221335,906131,84.11,2235,2365,2235,2905,1565,2235,2324.39,2.31,0,123989,2348,2291,2258,2201,2168,2275,2185,35,670,100,1430,5,1,35388330,832,36.15,2.81,12,2.56,65.00,835.00,3280,20230822,-28.35,1363,20230427,72.41,3035,-22.57,20240123,2155,9.05,20240104,3280,-28.35,20230822,1363,72.41,20230427,5.05,N,226340,100,35 억,,818800,N,N,0,N,00,N
20240228,150849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,120,2,5.37,1930211795,831327,77.16,2235,2355,2235,2905,1565,2235,2321.92,2.31,0,134727,2348,2291,2258,2201,2168,2275,2185,35,670,100,1430,5,1,35388330,833,36.23,2.82,12,2.35,65.00,835.00,3280,20230822,-28.20,1363,20230427,72.78,3035,-22.41,20240123,2155,9.28,20240104,3280,-28.20,20230822,1363,72.78,20230427,5.05,N,226340,100,35 억,,818800,N,N,0,N,00,N
20240228,140943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,85,2,3.80,1608918550,693075,64.33,2235,2355,2235,2905,1565,2235,2321.51,2.31,0,126109,2348,2291,2258,2201,2168,2275,2185,35,670,100,1430,5,1,35388330,821,35.69,2.78,12,1.96,65.00,835.00,3280,20230822,-29.27,1363,20230427,70.21,3035,-23.56,20240123,2155,7.66,20240104,3280,-29.27,20230822,1363,70.21,20230427,5.05,N,226340,100,35 억,,818800,N,N,0,N,00,N
20240228,130943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,110,2,4.92,1293111275,557658,51.76,2235,2355,2235,2905,1565,2235,2318.93,2.31,0,83090,2348,2291,2258,2201,2168,2275,2185,35,670,100,1430,5,1,35388330,830,36.08,2.81,12,1.58,65.00,835.00,3280,20230822,-28.51,1363,20230427,72.05,3035,-22.73,20240123,2155,8.82,20240104,3280,-28.51,20230822,1363,72.05,20230427,5.05,N,226340,100,35 억,,818800,N,N,0,N,00,N
20240228,120946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2340,105,2,4.70,1125222630,485725,45.08,2235,2355,2235,2905,1565,2235,2316.70,2.31,0,73788,2348,2291,2258,2201,2168,2275,2185,35,670,100,1430,5,1,35388330,828,36.00,2.80,12,1.37,65.00,835.00,3280,20230822,-28.66,1363,20230427,71.68,3035,-22.90,20240123,2155,8.58,20240104,3280,-28.66,20230822,1363,71.68,20230427,5.05,N,226340,100,35 억,,818800,N,N,0,N,00,N
20240228,110905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2335,100,2,4.47,759139260,329304,30.57,2235,2340,2235,2905,1565,2235,2305.43,2.31,0,98087,2348,2291,2258,2201,2168,2275,2185,35,670,100,1430,5,1,35388330,826,35.92,2.80,12,0.93,65.00,835.00,3280,20230822,-28.81,1363,20230427,71.31,3035,-23.06,20240123,2155,8.35,20240104,3280,-28.81,20230822,1363,71.31,20230427,5.05,N,226340,100,35 억,,818800,N,N,0,N,00,N
20240228,100941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,75,2,3.36,440561590,192263,17.85,2235,2315,2235,2905,1565,2235,2291.66,2.31,0,69120,2348,2291,2258,2201,2168,2275,2185,35,670,100,1430,5,1,35388330,817,35.54,2.77,12,0.54,65.00,835.00,3280,20230822,-29.57,1363,20230427,69.48,3035,-23.89,20240123,2155,7.19,20240104,3280,-29.57,20230822,1363,69.48,20230427,5.05,N,226340,100,35 억,,818800,N,N,0,N,00,N
20240228,090946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,50,2,2.24,76600020,33535,3.11,2235,2300,2235,2905,1565,2235,2285.22,2.31,0,21077,2348,2291,2258,2201,2168,2275,2185,35,670,100,1430,5,1,35388330,809,35.15,2.74,12,0.09,65.00,835.00,3280,20230822,-30.34,1363,20230427,67.64,3035,-24.71,20240123,2155,6.03,20240104,3280,-30.34,20230822,1363,67.64,20230427,5.05,N,226340,100,35 억,,818800,N,N,0,N,00,N
20240227,160943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-75,5,-3.25,2416813810,1075451,200.33,2295,2315,2225,3000,1620,2310,2247.09,1.68,0,228529,2370,2340,2305,2275,2240,2322,2257,35,690,100,1470,5,1,35388330,791,34.38,2.68,12,3.04,65.00,835.00,3280,20230822,-31.86,1363,20230427,63.98,3035,-26.36,20240123,2155,3.71,20240104,3280,-31.86,20230822,1363,63.98,20230427,5.06,N,226340,100,35 억,,593598,N,N,0,N,00,N
20240227,150943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2245,-65,5,-2.81,2333524765,1038386,193.43,2295,2315,2225,3000,1620,2310,2247.09,1.68,0,219307,2370,2340,2305,2275,2240,2322,2257,35,690,100,1470,5,1,35388330,794,34.54,2.69,12,2.93,65.00,835.00,3280,20230822,-31.55,1363,20230427,64.71,3035,-26.03,20240123,2155,4.18,20240104,3280,-31.55,20230822,1363,64.71,20230427,5.06,N,226340,100,35 억,,593598,N,N,0,N,00,N
20240227,140939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2260,-50,5,-2.16,1972876750,878579,163.66,2295,2315,2225,3000,1620,2310,2245.32,1.68,0,136683,2370,2340,2305,2275,2240,2322,2257,35,690,100,1470,5,1,35388330,800,34.77,2.71,12,2.48,65.00,835.00,3280,20230822,-31.10,1363,20230427,65.81,3035,-25.54,20240123,2155,4.87,20240104,3280,-31.10,20230822,1363,65.81,20230427,5.06,N,226340,100,35 억,,593598,N,N,0,N,00,N
20240227,130902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2235,-75,5,-3.25,1665147385,741024,138.04,2295,2315,2225,3000,1620,2310,2246.85,1.68,0,64073,2370,2340,2305,2275,2240,2322,2257,35,690,100,1470,5,1,35388330,791,34.38,2.68,12,2.09,65.00,835.00,3280,20230822,-31.86,1363,20230427,63.98,3035,-26.36,20240123,2155,3.71,20240104,3280,-31.86,20230822,1363,63.98,20230427,5.06,N,226340,100,35 억,,593598,N,N,0,N,00,N
20240227,120944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2255,-55,5,-2.38,1338061060,594679,110.78,2295,2315,2230,3000,1620,2310,2249.77,1.68,0,-9889,2370,2340,2305,2275,2240,2322,2257,35,690,100,1470,5,1,35388330,798,34.69,2.70,12,1.68,65.00,835.00,3280,20230822,-31.25,1363,20230427,65.44,3035,-25.70,20240123,2155,4.64,20240104,3280,-31.25,20230822,1363,65.44,20230427,5.06,N,226340,100,35 억,,593598,N,N,0,N,00,N
20240227,110943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2250,-60,5,-2.60,1030979940,457525,85.23,2295,2315,2230,3000,1620,2310,2253.03,1.68,0,-69837,2370,2340,2305,2275,2240,2322,2257,35,690,100,1470,5,1,35388330,796,34.62,2.69,12,1.29,65.00,835.00,3280,20230822,-31.40,1363,20230427,65.08,3035,-25.86,20240123,2155,4.41,20240104,3280,-31.40,20230822,1363,65.08,20230427,5.06,N,226340,100,35 억,,593598,N,N,0,N,00,N
20240227,100938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2240,-70,5,-3.03,796003695,353311,65.81,2295,2315,2230,3000,1620,2310,2252.52,1.68,0,-80711,2370,2340,2305,2275,2240,2322,2257,35,690,100,1470,5,1,35388330,793,34.46,2.68,12,1.00,65.00,835.00,3280,20230822,-31.71,1363,20230427,64.34,3035,-26.19,20240123,2155,3.94,20240104,3280,-31.71,20230822,1363,64.34,20230427,5.06,N,226340,100,35 억,,593598,N,N,0,N,00,N
20240227,090943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,-25,5,-1.08,49553685,21578,4.02,2295,2315,2280,3000,1620,2310,2294.44,1.68,0,-6305,2370,2340,2305,2275,2240,2322,2257,35,690,100,1470,5,1,35388330,809,35.15,2.74,12,0.06,65.00,835.00,3280,20230822,-30.34,1363,20230427,67.64,3035,-24.71,20240123,2155,6.03,20240104,3280,-30.34,20230822,1363,67.64,20230427,5.06,N,226340,100,35 억,,593598,N,N,0,N,00,N
20240226,160938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-20,5,-0.86,1213603675,528693,76.36,2330,2335,2270,3025,1635,2330,2295.41,1.25,0,151073,2430,2380,2345,2295,2260,2362,2277,35,695,100,1490,5,1,35388330,817,35.54,2.77,12,1.49,65.00,835.00,3280,20230822,-29.57,1363,20230427,69.48,3035,-23.89,20240123,2155,7.19,20240104,3280,-29.57,20230822,1363,69.48,20230427,5.16,N,226340,100,35 억,,442080,N,N,0,N,00,N
20240226,150933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,-35,5,-1.50,1171065720,510204,73.69,2330,2335,2270,3025,1635,2330,2295.27,1.25,0,151114,2430,2380,2345,2295,2260,2362,2277,35,695,100,1490,5,1,35388330,812,35.31,2.75,12,1.44,65.00,835.00,3280,20230822,-30.03,1363,20230427,68.38,3035,-24.38,20240123,2155,6.50,20240104,3280,-30.03,20230822,1363,68.38,20230427,5.16,N,226340,100,35 억,,442080,N,N,0,N,00,N
20240226,140937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2300,-30,5,-1.29,1033645710,450344,65.05,2330,2335,2270,3025,1635,2330,2295.22,1.25,0,137677,2430,2380,2345,2295,2260,2362,2277,35,695,100,1490,5,1,35388330,814,35.38,2.75,12,1.27,65.00,835.00,3280,20230822,-29.88,1363,20230427,68.75,3035,-24.22,20240123,2155,6.73,20240104,3280,-29.88,20230822,1363,68.75,20230427,5.16,N,226340,100,35 억,,442080,N,N,0,N,00,N
20240226,130930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-20,5,-0.86,839952415,366106,52.88,2330,2335,2270,3025,1635,2330,2294.26,1.25,0,103006,2430,2380,2345,2295,2260,2362,2277,35,695,100,1490,5,1,35388330,817,35.54,2.77,12,1.03,65.00,835.00,3280,20230822,-29.57,1363,20230427,69.48,3035,-23.89,20240123,2155,7.19,20240104,3280,-29.57,20230822,1363,69.48,20230427,5.16,N,226340,100,35 억,,442080,N,N,0,N,00,N
20240226,120929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2295,-35,5,-1.50,582707510,254574,36.77,2330,2335,2270,3025,1635,2330,2288.91,1.25,0,24200,2430,2380,2345,2295,2260,2362,2277,35,695,100,1490,5,1,35388330,812,35.31,2.75,12,0.72,65.00,835.00,3280,20230822,-30.03,1363,20230427,68.38,3035,-24.38,20240123,2155,6.50,20240104,3280,-30.03,20230822,1363,68.38,20230427,5.16,N,226340,100,35 억,,442080,N,N,0,N,00,N
20240226,110929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2275,-55,5,-2.36,484176600,211470,30.54,2330,2335,2275,3025,1635,2330,2289.53,1.25,0,10364,2430,2380,2345,2295,2260,2362,2277,35,695,100,1490,5,1,35388330,805,35.00,2.72,12,0.60,65.00,835.00,3280,20230822,-30.64,1363,20230427,66.91,3035,-25.04,20240123,2155,5.57,20240104,3280,-30.64,20230822,1363,66.91,20230427,5.16,N,226340,100,35 억,,442080,N,N,0,N,00,N
20240226,100926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2285,-45,5,-1.93,209472620,91068,13.15,2330,2335,2280,3025,1635,2330,2300.10,1.25,0,-26395,2430,2380,2345,2295,2260,2362,2277,35,695,100,1490,5,1,35388330,809,35.15,2.74,12,0.26,65.00,835.00,3280,20230822,-30.34,1363,20230427,67.64,3035,-24.71,20240123,2155,6.03,20240104,3280,-30.34,20230822,1363,67.64,20230427,5.16,N,226340,100,35 억,,442080,N,N,0,N,00,N
20240226,090925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2310,-20,5,-0.86,17670330,7602,1.10,2330,2335,2305,3025,1635,2330,2324.25,1.25,0,-3079,2430,2380,2345,2295,2260,2362,2277,35,695,100,1490,5,1,35388330,817,35.54,2.77,12,0.02,65.00,835.00,3280,20230822,-29.57,1363,20230427,69.48,3035,-23.89,20240123,2155,7.19,20240104,3280,-29.57,20230822,1363,69.48,20230427,5.16,N,226340,100,35 억,,442080,N,N,0,N,00,N
20240223,160926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-20,5,-0.85,1613956425,689862,112.35,2370,2395,2310,3055,1645,2350,2339.54,1.29,0,-9371,2433,2391,2363,2321,2293,2377,2307,35,705,100,1500,5,1,35388330,825,35.85,2.79,12,1.95,65.00,835.00,3280,20230822,-28.96,1363,20230427,70.95,3035,-23.23,20240123,2155,8.12,20240104,3280,-28.96,20230822,1363,70.95,20230427,4.84,N,226340,100,35 억,,455865,N,N,0,N,00,N
20240223,150919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2325,-25,5,-1.06,1493954050,638262,103.95,2370,2395,2310,3055,1645,2350,2340.66,1.29,0,-25084,2433,2391,2363,2321,2293,2377,2307,35,705,100,1500,5,1,35388330,823,35.77,2.78,12,1.80,65.00,835.00,3280,20230822,-29.12,1363,20230427,70.58,3035,-23.39,20240123,2155,7.89,20240104,3280,-29.12,20230822,1363,70.58,20230427,4.84,N,226340,100,35 억,,455865,N,N,0,N,00,N
20240223,140921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2320,-30,5,-1.28,1113617500,474362,77.25,2370,2395,2310,3055,1645,2350,2347.61,1.29,0,-61115,2433,2391,2363,2321,2293,2377,2307,35,705,100,1500,5,1,35388330,821,35.69,2.78,12,1.34,65.00,835.00,3280,20230822,-29.27,1363,20230427,70.21,3035,-23.56,20240123,2155,7.66,20240104,3280,-29.27,20230822,1363,70.21,20230427,4.84,N,226340,100,35 억,,455865,N,N,0,N,00,N
20240223,130918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,10,2,0.43,848454620,360654,58.73,2370,2395,2310,3055,1645,2350,2352.54,1.29,0,-32022,2433,2391,2363,2321,2293,2377,2307,35,705,100,1500,5,1,35388330,835,36.31,2.83,12,1.02,65.00,835.00,3280,20230822,-28.05,1363,20230427,73.15,3035,-22.24,20240123,2155,9.51,20240104,3280,-28.05,20230822,1363,73.15,20230427,4.84,N,226340,100,35 억,,455865,N,N,0,N,00,N
20240223,120922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,20,2,0.85,718880910,305558,49.76,2370,2395,2310,3055,1645,2350,2352.68,1.29,0,-48133,2433,2391,2363,2321,2293,2377,2307,35,705,100,1500,5,1,35388330,839,36.46,2.84,12,0.86,65.00,835.00,3280,20230822,-27.74,1363,20230427,73.88,3035,-21.91,20240123,2155,9.98,20240104,3280,-27.74,20230822,1363,73.88,20230427,4.84,N,226340,100,35 억,,455865,N,N,0,N,00,N
20240223,110910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,30,2,1.28,611494040,260300,42.39,2370,2395,2310,3055,1645,2350,2349.19,1.29,0,-32699,2433,2391,2363,2321,2293,2377,2307,35,705,100,1500,5,1,35388330,842,36.62,2.85,12,0.74,65.00,835.00,3280,20230822,-27.44,1363,20230427,74.61,3035,-21.58,20240123,2155,10.44,20240104,3280,-27.44,20230822,1363,74.61,20230427,4.84,N,226340,100,35 억,,455865,N,N,0,N,00,N
20240223,100916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2345,-5,5,-0.21,294573795,126691,20.63,2370,2370,2310,3055,1645,2350,2325.14,1.29,0,-44513,2433,2391,2363,2321,2293,2377,2307,35,705,100,1500,5,1,35388330,830,36.08,2.81,12,0.36,65.00,835.00,3280,20230822,-28.51,1363,20230427,72.05,3035,-22.73,20240123,2155,8.82,20240104,3280,-28.51,20230822,1363,72.05,20230427,4.84,N,226340,100,35 억,,455865,N,N,0,N,00,N
20240223,090919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2330,-20,5,-0.85,98251260,42099,6.86,2370,2370,2310,3055,1645,2350,2333.81,1.29,0,-25895,2433,2391,2363,2321,2293,2377,2307,35,705,100,1500,5,1,35388330,825,35.85,2.79,12,0.12,65.00,835.00,3280,20230822,-28.96,1363,20230427,70.95,3035,-23.23,20240123,2155,8.12,20240104,3280,-28.96,20230822,1363,70.95,20230427,4.84,N,226340,100,35 억,,455865,N,N,0,N,00,N
20240222,160905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2350,-55,5,-2.29,1449051775,612327,57.54,2390,2405,2335,3125,1685,2405,2366.48,1.46,0,-54196,2501,2452,2401,2352,2301,2477,2377,35,720,100,1530,5,1,35388330,832,36.15,2.81,12,1.73,65.00,835.00,3280,20230822,-28.35,1363,20230427,72.41,3035,-22.57,20240123,2155,9.05,20240104,3280,-28.35,20230822,1363,72.41,20230427,4.97,N,226340,100,35 억,,514955,N,N,0,N,00,N
20240222,150915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-45,5,-1.87,1336422085,564469,53.04,2390,2405,2335,3125,1685,2405,2367.57,1.46,0,-53410,2501,2452,2401,2352,2301,2477,2377,35,720,100,1530,5,1,35388330,835,36.31,2.83,12,1.60,65.00,835.00,3280,20230822,-28.05,1363,20230427,73.15,3035,-22.24,20240123,2155,9.51,20240104,3280,-28.05,20230822,1363,73.15,20230427,4.97,N,226340,100,35 억,,514955,N,N,0,N,00,N
20240222,140913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2355,-50,5,-2.08,874939670,367803,34.56,2390,2405,2355,3125,1685,2405,2378.83,1.46,0,-65878,2501,2452,2401,2352,2301,2477,2377,35,720,100,1530,5,1,35388330,833,36.23,2.82,12,1.04,65.00,835.00,3280,20230822,-28.20,1363,20230427,72.78,3035,-22.41,20240123,2155,9.28,20240104,3280,-28.20,20230822,1363,72.78,20230427,4.97,N,226340,100,35 억,,514955,N,N,0,N,00,N
20240222,130900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-20,5,-0.83,590835825,247743,23.28,2390,2405,2370,3125,1685,2405,2384.87,1.46,0,-34809,2501,2452,2401,2352,2301,2477,2377,35,720,100,1530,5,1,35388330,844,36.69,2.86,12,0.70,65.00,835.00,3280,20230822,-27.29,1363,20230427,74.98,3035,-21.42,20240123,2155,10.67,20240104,3280,-27.29,20230822,1363,74.98,20230427,4.97,N,226340,100,35 억,,514955,N,N,0,N,00,N
20240222,120911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-20,5,-0.83,464488915,194637,18.29,2390,2405,2370,3125,1685,2405,2386.44,1.46,0,-33096,2501,2452,2401,2352,2301,2477,2377,35,720,100,1530,5,1,35388330,844,36.69,2.86,12,0.55,65.00,835.00,3280,20230822,-27.29,1363,20230427,74.98,3035,-21.42,20240123,2155,10.67,20240104,3280,-27.29,20230822,1363,74.98,20230427,4.97,N,226340,100,35 억,,514955,N,N,0,N,00,N
20240222,110909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,-10,5,-0.42,316366180,132722,12.47,2390,2400,2370,3125,1685,2405,2383.68,1.46,0,-27201,2501,2452,2401,2352,2301,2477,2377,35,720,100,1530,5,1,35388330,848,36.85,2.87,12,0.38,65.00,835.00,3280,20230822,-26.98,1363,20230427,75.72,3035,-21.09,20240123,2155,11.14,20240104,3280,-26.98,20230822,1363,75.72,20230427,4.97,N,226340,100,35 억,,514955,N,N,0,N,00,N
20240222,100900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,-25,5,-1.04,197294665,82763,7.78,2390,2400,2370,3125,1685,2405,2383.85,1.46,0,-19798,2501,2452,2401,2352,2301,2477,2377,35,720,100,1530,5,1,35388330,842,36.62,2.85,12,0.23,65.00,835.00,3280,20230822,-27.44,1363,20230427,74.61,3035,-21.58,20240123,2155,10.44,20240104,3280,-27.44,20230822,1363,74.61,20230427,4.97,N,226340,100,35 억,,514955,N,N,0,N,00,N
20240222,090916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2380,-25,5,-1.04,93331230,39198,3.68,2390,2395,2370,3125,1685,2405,2381.02,1.46,0,-5745,2501,2452,2401,2352,2301,2477,2377,35,720,100,1530,5,1,35388330,842,36.62,2.85,12,0.11,65.00,835.00,3280,20230822,-27.44,1363,20230427,74.61,3035,-21.58,20240123,2155,10.44,20240104,3280,-27.44,20230822,1363,74.61,20230427,4.97,N,226340,100,35 억,,514955,N,N,0,N,00,N
20240221,160907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2405,-5,5,-0.21,2523728250,1056651,264.13,2375,2450,2350,3130,1690,2410,2388.41,1.32,0,43344,2490,2450,2425,2385,2360,2437,2372,35,720,100,1540,5,1,35388330,851,37.00,2.88,12,2.99,65.00,835.00,3280,20230822,-26.68,1363,20230427,76.45,3035,-20.76,20240123,2155,11.60,20240104,3280,-26.68,20230822,1363,76.45,20230427,4.89,N,226340,100,35 억,,468587,N,N,0,N,00,N
20240221,150859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2360,-50,5,-2.07,2452579575,1026899,256.70,2375,2450,2350,3130,1690,2410,2388.34,1.32,0,46554,2490,2450,2425,2385,2360,2437,2372,35,720,100,1540,5,1,35388330,835,36.31,2.83,12,2.90,65.00,835.00,3280,20230822,-28.05,1363,20230427,73.15,3035,-22.24,20240123,2155,9.51,20240104,3280,-28.05,20230822,1363,73.15,20230427,4.89,N,226340,100,35 억,,468587,N,N,0,N,00,N
20240221,140857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2370,-40,5,-1.66,1908921045,796747,199.16,2375,2450,2370,3130,1690,2410,2395.89,1.32,0,-9386,2490,2450,2425,2385,2360,2437,2372,35,720,100,1540,5,1,35388330,839,36.46,2.84,12,2.25,65.00,835.00,3280,20230822,-27.74,1363,20230427,73.88,3035,-21.91,20240123,2155,9.98,20240104,3280,-27.74,20230822,1363,73.88,20230427,4.89,N,226340,100,35 억,,468587,N,N,0,N,00,N
20240221,130858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,20,2,0.83,1561961875,651591,162.88,2375,2450,2370,3130,1690,2410,2397.15,1.32,0,11650,2490,2450,2425,2385,2360,2437,2372,35,720,100,1540,5,1,35388330,860,37.38,2.91,12,1.84,65.00,835.00,3280,20230822,-25.91,1363,20230427,78.28,3035,-19.93,20240123,2155,12.76,20240104,3280,-25.91,20230822,1363,78.28,20230427,4.89,N,226340,100,35 억,,468587,N,N,0,N,00,N
20240221,120859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,15,2,0.62,1301354560,544557,136.12,2375,2425,2370,3130,1690,2410,2389.75,1.32,0,51317,2490,2450,2425,2385,2360,2437,2372,35,720,100,1540,5,1,35388330,858,37.31,2.90,12,1.54,65.00,835.00,3280,20230822,-26.07,1363,20230427,77.92,3035,-20.10,20240123,2155,12.53,20240104,3280,-26.07,20230822,1363,77.92,20230427,4.89,N,226340,100,35 억,,468587,N,N,0,N,00,N
20240221,110905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2395,-15,5,-0.62,1034873860,433480,108.36,2375,2420,2370,3130,1690,2410,2387.36,1.32,0,53451,2490,2450,2425,2385,2360,2437,2372,35,720,100,1540,5,1,35388330,848,36.85,2.87,12,1.22,65.00,835.00,3280,20230822,-26.98,1363,20230427,75.72,3035,-21.09,20240123,2155,11.14,20240104,3280,-26.98,20230822,1363,75.72,20230427,4.89,N,226340,100,35 억,,468587,N,N,0,N,00,N
20240221,100858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,0,3,0.00,767704340,322210,80.54,2375,2420,2370,3130,1690,2410,2382.62,1.32,0,41464,2490,2450,2425,2385,2360,2437,2372,35,720,100,1540,5,1,35388330,853,37.08,2.89,12,0.91,65.00,835.00,3280,20230822,-26.52,1363,20230427,76.82,3035,-20.59,20240123,2155,11.83,20240104,3280,-26.52,20230822,1363,76.82,20230427,4.89,N,226340,100,35 억,,468587,N,N,0,N,00,N
20240221,090857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2385,-25,5,-1.04,452773285,190055,47.51,2375,2415,2375,3130,1690,2410,2382.33,1.32,0,60990,2490,2450,2425,2385,2360,2437,2372,35,720,100,1540,5,1,35388330,844,36.69,2.86,12,0.54,65.00,835.00,3280,20230822,-27.29,1363,20230427,74.98,3035,-21.42,20240123,2155,10.67,20240104,3280,-27.29,20230822,1363,74.98,20230427,4.89,N,226340,100,35 억,,468587,N,N,0,N,00,N
20240220,160851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-45,5,-1.83,965283985,398500,55.72,2425,2465,2400,3190,1720,2455,2422.33,1.36,0,-11769,2571,2512,2471,2412,2371,2492,2392,35,735,100,1570,5,1,35388330,853,37.08,2.89,12,1.13,65.00,835.00,3280,20230822,-26.52,1363,20230427,76.82,3035,-20.59,20240123,2155,11.83,20240104,3280,-26.52,20230822,1363,76.82,20230427,4.19,N,226340,100,35 억,,479871,N,N,0,N,00,N
20240220,150852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-20,5,-0.81,892508260,368415,51.51,2425,2465,2400,3190,1720,2455,2422.56,1.36,0,-8870,2571,2512,2471,2412,2371,2492,2392,35,735,100,1570,5,1,35388330,862,37.46,2.92,12,1.04,65.00,835.00,3280,20230822,-25.76,1363,20230427,78.65,3035,-19.77,20240123,2155,12.99,20240104,3280,-25.76,20230822,1363,78.65,20230427,4.19,N,226340,100,35 억,,479871,N,N,0,N,00,N
20240220,140850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-25,5,-1.02,685608905,282483,39.50,2425,2465,2400,3190,1720,2455,2427.08,1.36,0,-13641,2571,2512,2471,2412,2371,2492,2392,35,735,100,1570,5,1,35388330,860,37.38,2.91,12,0.80,65.00,835.00,3280,20230822,-25.91,1363,20230427,78.28,3035,-19.93,20240123,2155,12.76,20240104,3280,-25.91,20230822,1363,78.28,20230427,4.19,N,226340,100,35 억,,479871,N,N,0,N,00,N
20240220,130853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-30,5,-1.22,448234005,184044,25.73,2425,2465,2415,3190,1720,2455,2435.47,1.36,0,-23765,2571,2512,2471,2412,2371,2492,2392,35,735,100,1570,5,1,35388330,858,37.31,2.90,12,0.52,65.00,835.00,3280,20230822,-26.07,1363,20230427,77.92,3035,-20.10,20240123,2155,12.53,20240104,3280,-26.07,20230822,1363,77.92,20230427,4.19,N,226340,100,35 억,,479871,N,N,0,N,00,N
20240220,120846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-10,5,-0.41,246913405,101044,14.13,2425,2465,2425,3190,1720,2455,2443.62,1.36,0,-22739,2571,2512,2471,2412,2371,2492,2392,35,735,100,1570,5,1,35388330,865,37.62,2.93,12,0.29,65.00,835.00,3280,20230822,-25.46,1363,20230427,79.38,3035,-19.44,20240123,2155,13.46,20240104,3280,-25.46,20230822,1363,79.38,20230427,4.19,N,226340,100,35 억,,479871,N,N,0,N,00,N
20240220,110849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,-15,5,-0.61,200078070,81865,11.45,2425,2465,2425,3190,1720,2455,2444.00,1.36,0,-18689,2571,2512,2471,2412,2371,2492,2392,35,735,100,1570,5,1,35388330,863,37.54,2.92,12,0.23,65.00,835.00,3280,20230822,-25.61,1363,20230427,79.02,3035,-19.60,20240123,2155,13.23,20240104,3280,-25.61,20230822,1363,79.02,20230427,4.19,N,226340,100,35 억,,479871,N,N,0,N,00,N
20240220,100840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-10,5,-0.41,127596470,52287,7.31,2425,2465,2425,3190,1720,2455,2440.31,1.36,0,-2257,2571,2512,2471,2412,2371,2492,2392,35,735,100,1570,5,1,35388330,865,37.62,2.93,12,0.15,65.00,835.00,3280,20230822,-25.46,1363,20230427,79.38,3035,-19.44,20240123,2155,13.46,20240104,3280,-25.46,20230822,1363,79.38,20230427,4.19,N,226340,100,35 억,,479871,N,N,0,N,00,N
20240220,090856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-10,5,-0.41,22754405,9353,1.31,2425,2455,2425,3190,1720,2455,2432.85,1.36,0,1904,2571,2512,2471,2412,2371,2492,2392,35,735,100,1570,5,1,35388330,865,37.62,2.93,12,0.03,65.00,835.00,3280,20230822,-25.46,1363,20230427,79.38,3035,-19.44,20240123,2155,13.46,20240104,3280,-25.46,20230822,1363,79.38,20230427,4.19,N,226340,100,35 억,,479871,N,N,0,N,00,N
20240219,160851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-40,5,-1.60,1748850985,708924,33.95,2495,2530,2430,3240,1750,2495,2466.90,1.03,0,79779,2815,2655,2555,2395,2295,2605,2345,35,745,100,1590,5,1,35388330,869,37.77,2.94,12,2.00,65.00,835.00,3280,20230822,-25.15,1363,20230427,80.12,3035,-19.11,20240123,2155,13.92,20240104,3280,-25.15,20230822,1363,80.12,20230427,4.26,N,226340,100,35 억,,364002,N,N,0,N,00,N
20240219,150856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-40,5,-1.60,1614588770,654176,31.33,2495,2530,2430,3240,1750,2495,2468.11,1.03,0,69832,2815,2655,2555,2395,2295,2605,2345,35,745,100,1590,5,1,35388330,869,37.77,2.94,12,1.85,65.00,835.00,3280,20230822,-25.15,1363,20230427,80.12,3035,-19.11,20240123,2155,13.92,20240104,3280,-25.15,20230822,1363,80.12,20230427,4.26,N,226340,100,35 억,,364002,N,N,0,N,00,N
20240219,140855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,-55,5,-2.20,1410258255,570626,27.33,2495,2530,2430,3240,1750,2495,2471.41,1.03,0,52401,2815,2655,2555,2395,2295,2605,2345,35,745,100,1590,5,1,35388330,863,37.54,2.92,12,1.61,65.00,835.00,3280,20230822,-25.61,1363,20230427,79.02,3035,-19.60,20240123,2155,13.23,20240104,3280,-25.61,20230822,1363,79.02,20230427,4.26,N,226340,100,35 억,,364002,N,N,0,N,00,N
20240219,130855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-30,5,-1.20,1154218030,466083,22.32,2495,2530,2430,3240,1750,2495,2476.41,1.03,0,56062,2815,2655,2555,2395,2295,2605,2345,35,745,100,1590,5,1,35388330,872,37.92,2.95,12,1.32,65.00,835.00,3280,20230822,-24.85,1363,20230427,80.85,3035,-18.78,20240123,2155,14.39,20240104,3280,-24.85,20230822,1363,80.85,20230427,4.26,N,226340,100,35 억,,364002,N,N,0,N,00,N
20240219,120852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2440,-55,5,-2.20,898816770,361814,17.33,2495,2530,2430,3240,1750,2495,2484.19,1.03,0,28526,2815,2655,2555,2395,2295,2605,2345,35,745,100,1590,5,1,35388330,863,37.54,2.92,12,1.02,65.00,835.00,3280,20230822,-25.61,1363,20230427,79.02,3035,-19.60,20240123,2155,13.23,20240104,3280,-25.61,20230822,1363,79.02,20230427,4.26,N,226340,100,35 억,,364002,N,N,0,N,00,N
20240219,110851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,25,2,1.00,483982405,193447,9.26,2495,2530,2475,3240,1750,2495,2501.90,1.03,0,14940,2815,2655,2555,2395,2295,2605,2345,35,745,100,1590,5,1,35388330,892,38.77,3.02,12,0.55,65.00,835.00,3280,20230822,-23.17,1363,20230427,84.89,3035,-16.97,20240123,2155,16.94,20240104,3280,-23.17,20230822,1363,84.89,20230427,4.26,N,226340,100,35 억,,364002,N,N,0,N,00,N
20240219,100847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,0,3,0.00,281079775,112849,5.40,2495,2525,2475,3240,1750,2495,2490.75,1.03,0,11634,2815,2655,2555,2395,2295,2605,2345,35,745,100,1590,5,1,35388330,883,38.38,2.99,12,0.32,65.00,835.00,3280,20230822,-23.93,1363,20230427,83.05,3035,-17.79,20240123,2155,15.78,20240104,3280,-23.93,20230822,1363,83.05,20230427,4.26,N,226340,100,35 억,,364002,N,N,0,N,00,N
20240219,090847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,-15,5,-0.60,105815085,42548,2.04,2495,2505,2480,3240,1750,2495,2486.90,1.03,0,10178,2815,2655,2555,2395,2295,2605,2345,35,745,100,1590,5,1,35388330,878,38.15,2.97,12,0.12,65.00,835.00,3280,20230822,-24.39,1363,20230427,81.95,3035,-18.29,20240123,2155,15.08,20240104,3280,-24.39,20230822,1363,81.95,20230427,4.26,N,226340,100,35 억,,364002,N,N,0,N,00,N
20240216,160842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,-185,5,-6.90,5243268665,2070781,110.57,2700,2715,2455,3480,1880,2680,2532.07,2.06,0,-360620,2953,2816,2738,2601,2523,2777,2562,35,800,100,1710,5,1,35388330,883,38.38,2.99,12,5.85,65.00,835.00,3280,20230822,-23.93,1363,20230427,83.05,3035,-17.79,20240123,2155,15.78,20240104,3280,-23.93,20230822,1363,83.05,20230427,4.20,N,226340,100,35 억,,728881,N,N,0,N,00,N
20240216,150848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,-175,5,-6.53,5053538230,1994684,106.51,2700,2715,2455,3480,1880,2680,2533.50,2.06,0,-347982,2953,2816,2738,2601,2523,2777,2562,35,800,100,1710,5,1,35388330,886,38.54,3.00,12,5.64,65.00,835.00,3280,20230822,-23.63,1363,20230427,83.79,3035,-17.46,20240123,2155,16.24,20240104,3280,-23.63,20230822,1363,83.79,20230427,4.20,N,226340,100,35 억,,728881,N,N,0,N,00,N
20240216,140852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-195,5,-7.28,4600722560,1814178,96.87,2700,2715,2455,3480,1880,2680,2535.98,2.06,0,-305252,2953,2816,2738,2601,2523,2777,2562,35,800,100,1710,5,1,35388330,879,38.23,2.98,12,5.13,65.00,835.00,3280,20230822,-24.24,1363,20230427,82.32,3035,-18.12,20240123,2155,15.31,20240104,3280,-24.24,20230822,1363,82.32,20230427,4.20,N,226340,100,35 억,,728881,N,N,0,N,00,N
20240216,130845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,-200,5,-7.46,3840407100,1506810,80.46,2700,2715,2480,3480,1880,2680,2548.70,2.06,0,-296437,2953,2816,2738,2601,2523,2777,2562,35,800,100,1710,5,1,35388330,878,38.15,2.97,12,4.26,65.00,835.00,3280,20230822,-24.39,1363,20230427,81.95,3035,-18.29,20240123,2155,15.08,20240104,3280,-24.39,20230822,1363,81.95,20230427,4.20,N,226340,100,35 억,,728881,N,N,0,N,00,N
20240216,120848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-155,5,-5.78,3154397680,1232326,65.80,2700,2715,2500,3480,1880,2680,2559.71,2.06,0,-265960,2953,2816,2738,2601,2523,2777,2562,35,800,100,1710,5,1,35388330,894,38.85,3.02,12,3.48,65.00,835.00,3280,20230822,-23.02,1363,20230427,85.25,3035,-16.80,20240123,2155,17.17,20240104,3280,-23.02,20230822,1363,85.25,20230427,4.20,N,226340,100,35 억,,728881,N,N,0,N,00,N
20240216,110855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-155,5,-5.78,2486776350,966825,51.63,2700,2715,2505,3480,1880,2680,2572.11,2.06,0,-198476,2953,2816,2738,2601,2523,2777,2562,35,800,100,1710,5,1,35388330,894,38.85,3.02,12,2.73,65.00,835.00,3280,20230822,-23.02,1363,20230427,85.25,3035,-16.80,20240123,2155,17.17,20240104,3280,-23.02,20230822,1363,85.25,20230427,4.20,N,226340,100,35 억,,728881,N,N,0,N,00,N
20240216,100848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-115,5,-4.29,1112509415,425546,22.72,2700,2715,2555,3480,1880,2680,2614.31,2.06,0,-149291,2953,2816,2738,2601,2523,2777,2562,35,800,100,1710,5,1,35388330,908,39.46,3.07,12,1.20,65.00,835.00,3280,20230822,-21.80,1363,20230427,88.19,3035,-15.49,20240123,2155,19.03,20240104,3280,-21.80,20230822,1363,88.19,20230427,4.20,N,226340,100,35 억,,728881,N,N,0,N,00,N
20240216,090841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,15,2,0.56,95139520,35409,1.89,2700,2715,2670,3480,1880,2680,2686.87,2.06,0,-8482,2953,2816,2738,2601,2523,2777,2562,35,800,100,1710,5,1,35388330,954,41.46,3.23,12,0.10,65.00,835.00,3280,20230822,-17.84,1363,20230427,97.73,3035,-11.20,20240123,2155,25.06,20240104,3280,-17.84,20230822,1363,97.73,20230427,4.20,N,226340,100,35 억,,728881,N,N,0,N,00,N
20240215,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,-25,5,-0.92,5115342675,1857929,424.28,2735,2875,2660,3515,1895,2705,2753.27,1.72,0,125720,2821,2762,2671,2612,2521,2792,2642,35,810,100,1730,5,1,35388330,948,41.23,3.21,12,5.25,65.00,835.00,3280,20230822,-18.29,1363,20230427,96.63,3035,-11.70,20240123,2155,24.36,20240104,3280,-18.29,20230822,1363,96.63,20230427,4.33,N,226340,100,35 억,,607543,N,N,0,N,00,N
20240215,150846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,-25,5,-0.92,4947419915,1795094,409.93,2735,2875,2670,3515,1895,2705,2756.09,1.72,0,141766,2821,2762,2671,2612,2521,2792,2642,35,810,100,1730,5,1,35388330,948,41.23,3.21,12,5.07,65.00,835.00,3280,20230822,-18.29,1363,20230427,96.63,3035,-11.70,20240123,2155,24.36,20240104,3280,-18.29,20230822,1363,96.63,20230427,4.33,N,226340,100,35 억,,607543,N,N,0,N,00,N
20240215,140840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,-5,5,-0.18,4534207600,1641194,374.79,2735,2875,2675,3515,1895,2705,2762.76,1.72,0,228807,2821,2762,2671,2612,2521,2792,2642,35,810,100,1730,5,1,35388330,955,41.54,3.23,12,4.64,65.00,835.00,3280,20230822,-17.68,1363,20230427,98.09,3035,-11.04,20240123,2155,25.29,20240104,3280,-17.68,20230822,1363,98.09,20230427,4.33,N,226340,100,35 억,,607543,N,N,0,N,00,N
20240215,130822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2735,30,2,1.11,4148792130,1498754,342.26,2735,2875,2675,3515,1895,2705,2768.18,1.72,0,261820,2821,2762,2671,2612,2521,2792,2642,35,810,100,1730,5,1,35388330,968,42.08,3.28,12,4.24,65.00,835.00,3280,20230822,-16.62,1363,20230427,100.66,3035,-9.88,20240123,2155,26.91,20240104,3280,-16.62,20230822,1363,100.66,20230427,4.33,N,226340,100,35 억,,607543,N,N,0,N,00,N
20240215,120841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2755,50,2,1.85,3936008140,1421171,324.54,2735,2875,2675,3515,1895,2705,2769.57,1.72,0,256436,2821,2762,2671,2612,2521,2792,2642,35,810,100,1730,5,1,35388330,975,42.38,3.30,12,4.02,65.00,835.00,3280,20230822,-16.01,1363,20230427,102.13,3035,-9.23,20240123,2155,27.84,20240104,3280,-16.01,20230822,1363,102.13,20230427,4.33,N,226340,100,35 억,,607543,N,N,0,N,00,N
20240215,110835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,-10,5,-0.37,3464343860,1248305,285.07,2735,2875,2675,3515,1895,2705,2775.26,1.72,0,207183,2821,2762,2671,2612,2521,2792,2642,35,810,100,1730,5,1,35388330,954,41.46,3.23,12,3.53,65.00,835.00,3280,20230822,-17.84,1363,20230427,97.73,3035,-11.20,20240123,2155,25.06,20240104,3280,-17.84,20230822,1363,97.73,20230427,4.33,N,226340,100,35 억,,607543,N,N,0,N,00,N
20240215,100835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2790,85,2,3.14,808064595,292724,66.85,2735,2815,2695,3515,1895,2705,2760.57,1.72,0,68767,2821,2762,2671,2612,2521,2792,2642,35,810,100,1730,5,1,35388330,987,42.92,3.34,12,0.83,65.00,835.00,3280,20230822,-14.94,1363,20230427,104.70,3035,-8.07,20240123,2155,29.47,20240104,3280,-14.94,20230822,1363,104.70,20230427,4.33,N,226340,100,35 억,,607543,N,N,0,N,00,N
20240215,090837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2735,30,2,1.11,94110775,34500,7.88,2735,2745,2705,3515,1895,2705,2728.10,1.72,0,2992,2821,2762,2671,2612,2521,2792,2642,35,810,100,1730,5,1,35388330,968,42.08,3.28,12,0.10,65.00,835.00,3280,20230822,-16.62,1363,20230427,100.66,3035,-9.88,20240123,2155,26.91,20240104,3280,-16.62,20230822,1363,100.66,20230427,4.33,N,226340,100,35 억,,607543,N,N,0,N,00,N
20240214,160831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2705,45,2,1.69,1161757175,434612,51.58,2625,2730,2580,3455,1865,2660,2673.04,1.38,0,120273,2863,2761,2688,2586,2513,2725,2550,35,795,100,1700,5,1,35388330,957,41.62,3.24,12,1.23,65.00,835.00,3280,20230822,-17.53,1363,20230427,98.46,3035,-10.87,20240123,2155,25.52,20240104,3280,-17.53,20230822,1363,98.46,20230427,4.08,N,226340,100,35 억,,487940,N,N,0,N,00,N
20240214,150833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,35,2,1.32,1080874300,404670,48.03,2625,2730,2580,3455,1865,2660,2671.00,1.38,0,111015,2863,2761,2688,2586,2513,2725,2550,35,795,100,1700,5,1,35388330,954,41.46,3.23,12,1.14,65.00,835.00,3280,20230822,-17.84,1363,20230427,97.73,3035,-11.20,20240123,2155,25.06,20240104,3280,-17.84,20230822,1363,97.73,20230427,4.08,N,226340,100,35 억,,487940,N,N,0,N,00,N
20240214,140828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2715,55,2,2.07,877892865,329364,39.09,2625,2730,2580,3455,1865,2660,2665.42,1.38,0,67001,2863,2761,2688,2586,2513,2725,2550,35,795,100,1700,5,1,35388330,961,41.77,3.25,12,0.93,65.00,835.00,3280,20230822,-17.23,1363,20230427,99.19,3035,-10.54,20240123,2155,25.99,20240104,3280,-17.23,20230822,1363,99.19,20230427,4.08,N,226340,100,35 억,,487940,N,N,0,N,00,N
20240214,130832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2705,45,2,1.69,688584130,259470,30.79,2625,2710,2580,3455,1865,2660,2653.81,1.38,0,23455,2863,2761,2688,2586,2513,2725,2550,35,795,100,1700,5,1,35388330,957,41.62,3.24,12,0.73,65.00,835.00,3280,20230822,-17.53,1363,20230427,98.46,3035,-10.87,20240123,2155,25.52,20240104,3280,-17.53,20230822,1363,98.46,20230427,4.08,N,226340,100,35 억,,487940,N,N,0,N,00,N
20240214,120826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,-5,5,-0.19,440147240,167138,19.84,2625,2675,2580,3455,1865,2660,2633.44,1.38,0,6011,2863,2761,2688,2586,2513,2725,2550,35,795,100,1700,5,1,35388330,940,40.85,3.18,12,0.47,65.00,835.00,3280,20230822,-19.05,1363,20230427,94.79,3035,-12.52,20240123,2155,23.20,20240104,3280,-19.05,20230822,1363,94.79,20230427,4.08,N,226340,100,35 억,,487940,N,N,0,N,00,N
20240214,110831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,-10,5,-0.38,373262140,141835,16.83,2625,2675,2580,3455,1865,2660,2631.66,1.38,0,3112,2863,2761,2688,2586,2513,2725,2550,35,795,100,1700,5,1,35388330,938,40.77,3.17,12,0.40,65.00,835.00,3280,20230822,-19.21,1363,20230427,94.42,3035,-12.69,20240123,2155,22.97,20240104,3280,-19.21,20230822,1363,94.42,20230427,4.08,N,226340,100,35 억,,487940,N,N,0,N,00,N
20240214,090821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,-60,5,-2.26,89842915,34506,4.10,2625,2640,2580,3455,1865,2660,2603.68,1.38,0,10636,2863,2761,2688,2586,2513,2725,2550,35,795,100,1700,5,1,35388330,920,40.00,3.11,12,0.10,65.00,835.00,3280,20230822,-20.73,1363,20230427,90.76,3035,-14.33,20240123,2155,20.65,20240104,3280,-20.73,20230822,1363,90.76,20230427,4.08,N,226340,100,35 억,,487940,N,N,0,N,00,N
20240213,160821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2660,-105,5,-3.80,2251043690,840670,97.92,2790,2790,2615,3590,1940,2765,2677.58,1.76,0,-137072,2871,2817,2751,2697,2631,2845,2725,35,825,100,1760,5,1,35388330,941,40.92,3.19,12,2.38,65.00,835.00,3280,20230822,-18.90,1363,20230427,95.16,3035,-12.36,20240123,2155,23.43,20240104,3280,-18.90,20230822,1363,95.16,20230427,3.81,N,226340,100,35 억,,622650,N,N,0,N,00,N
20240213,150818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2635,-130,5,-4.70,2063900975,770013,89.69,2790,2790,2620,3590,1940,2765,2680.24,1.76,0,-125886,2871,2817,2751,2697,2631,2845,2725,35,825,100,1760,5,1,35388330,932,40.54,3.16,12,2.18,65.00,835.00,3280,20230822,-19.66,1363,20230427,93.32,3035,-13.18,20240123,2155,22.27,20240104,3280,-19.66,20230822,1363,93.32,20230427,3.81,N,226340,100,35 억,,622650,N,N,0,N,00,N
20240213,140827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,-110,5,-3.98,1786513615,664936,77.45,2790,2790,2630,3590,1940,2765,2686.63,1.76,0,-112955,2871,2817,2751,2697,2631,2845,2725,35,825,100,1760,5,1,35388330,940,40.85,3.18,12,1.88,65.00,835.00,3280,20230822,-19.05,1363,20230427,94.79,3035,-12.52,20240123,2155,23.20,20240104,3280,-19.05,20230822,1363,94.79,20230427,3.81,N,226340,100,35 억,,622650,N,N,0,N,00,N
20240213,130816,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,-110,5,-3.98,1513403360,561683,65.42,2790,2790,2645,3590,1940,2765,2694.28,1.76,0,-104472,2871,2817,2751,2697,2631,2845,2725,35,825,100,1760,5,1,35388330,940,40.85,3.18,12,1.59,65.00,835.00,3280,20230822,-19.05,1363,20230427,94.79,3035,-12.52,20240123,2155,23.20,20240104,3280,-19.05,20230822,1363,94.79,20230427,3.81,N,226340,100,35 억,,622650,N,N,0,N,00,N
20240213,120827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2660,-105,5,-3.80,1343635170,497747,57.97,2790,2790,2655,3590,1940,2765,2699.30,1.76,0,-78287,2871,2817,2751,2697,2631,2845,2725,35,825,100,1760,5,1,35388330,941,40.92,3.19,12,1.41,65.00,835.00,3280,20230822,-18.90,1363,20230427,95.16,3035,-12.36,20240123,2155,23.43,20240104,3280,-18.90,20230822,1363,95.16,20230427,3.81,N,226340,100,35 억,,622650,N,N,0,N,00,N
20240213,110848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2675,-90,5,-3.25,1070428375,395250,46.04,2790,2790,2655,3590,1940,2765,2708.09,1.76,0,-71462,2871,2817,2751,2697,2631,2845,2725,35,825,100,1760,5,1,35388330,947,41.15,3.20,12,1.12,65.00,835.00,3280,20230822,-18.45,1363,20230427,96.26,3035,-11.86,20240123,2155,24.13,20240104,3280,-18.45,20230822,1363,96.26,20230427,3.81,N,226340,100,35 억,,622650,N,N,0,N,00,N
20240213,100659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,-70,5,-2.53,677672010,248108,28.90,2790,2790,2685,3590,1940,2765,2731.22,1.76,0,-51992,2871,2817,2751,2697,2631,2845,2725,35,825,100,1760,5,1,35388330,954,41.46,3.23,12,0.70,65.00,835.00,3280,20230822,-17.84,1363,20230427,97.73,3035,-11.20,20240123,2155,25.06,20240104,3280,-17.84,20230822,1363,97.73,20230427,3.81,N,226340,100,35 억,,622650,N,N,0,N,00,N