KissMeData/018290/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
20240229,160322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16620,-80,5,-0.48,7395007670,445477,46.31,16910,16930,16340,21700,11690,16700,16600.12,8.24,0,-46388,17686,17192,16746,16252,15806,17440,16500,179,5000,500,10680,10,1,35798007,5950,51.46,5.26,12,1.24,323.00,3158.00,21850,20231116,-23.94,5050,20230314,229.11,18950,-12.30,20240214,11650,42.66,20240104,21850,-23.94,20231116,5050,229.11,20230314,5.13,N,018290,500,178 억,,2950250,N,N,169,N,00,N
20240229,150322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16620,-80,5,-0.48,6351762450,382709,39.78,16910,16930,16340,21700,11690,16700,16596.83,8.24,0,-60923,17686,17192,16746,16252,15806,17440,16500,179,5000,500,10680,10,1,35798007,5950,51.46,5.26,12,1.07,323.00,3158.00,21850,20231116,-23.94,5050,20230314,229.11,18950,-12.30,20240214,11650,42.66,20240104,21850,-23.94,20231116,5050,229.11,20230314,5.13,N,018290,500,178 억,,2950250,N,N,97,N,00,N
20240229,140323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16670,-30,5,-0.18,5491347430,330926,34.40,16910,16930,16340,21700,11690,16700,16593.87,8.24,0,-61205,17686,17192,16746,16252,15806,17440,16500,179,5000,500,10680,10,1,35798007,5968,51.61,5.28,12,0.92,323.00,3158.00,21850,20231116,-23.71,5050,20230314,230.10,18950,-12.03,20240214,11650,43.09,20240104,21850,-23.71,20231116,5050,230.10,20230314,5.13,N,018290,500,178 억,,2950250,N,N,97,N,00,N
20240229,130323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16690,-10,5,-0.06,4516268810,272436,28.32,16910,16930,16340,21700,11690,16700,16577.33,8.24,0,-57924,17686,17192,16746,16252,15806,17440,16500,179,5000,500,10680,10,1,35798007,5975,51.67,5.28,12,0.76,323.00,3158.00,21850,20231116,-23.62,5050,20230314,230.50,18950,-11.93,20240214,11650,43.26,20240104,21850,-23.62,20231116,5050,230.50,20230314,5.13,N,018290,500,178 억,,2950250,N,N,97,N,00,N
20240229,120324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16610,-90,5,-0.54,3887357250,234608,24.39,16910,16930,16340,21700,11690,16700,16569.56,8.24,0,-56077,17686,17192,16746,16252,15806,17440,16500,179,5000,500,10680,10,1,35798007,5946,51.42,5.26,12,0.66,323.00,3158.00,21850,20231116,-23.98,5050,20230314,228.91,18950,-12.35,20240214,11650,42.58,20240104,21850,-23.98,20231116,5050,228.91,20230314,5.13,N,018290,500,178 억,,2950250,N,N,97,N,00,N
20240229,110324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16680,-20,5,-0.12,3314262540,200161,20.81,16910,16930,16340,21700,11690,16700,16557.95,8.24,0,-46000,17686,17192,16746,16252,15806,17440,16500,179,5000,500,10680,10,1,35798007,5971,51.64,5.28,12,0.56,323.00,3158.00,21850,20231116,-23.66,5050,20230314,230.30,18950,-11.98,20240214,11650,43.18,20240104,21850,-23.66,20231116,5050,230.30,20230314,5.13,N,018290,500,178 억,,2950250,N,N,97,N,00,N
20240229,100324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16480,-220,5,-1.32,2614462190,157970,16.42,16910,16930,16340,21700,11690,16700,16550.32,8.24,0,-44443,17686,17192,16746,16252,15806,17440,16500,179,5000,500,10680,10,1,35798007,5900,51.02,5.22,12,0.44,323.00,3158.00,21850,20231116,-24.58,5050,20230314,226.34,18950,-13.03,20240214,11650,41.46,20240104,21850,-24.58,20231116,5050,226.34,20230314,5.13,N,018290,500,178 억,,2950250,N,N,97,N,00,N
20240229,090323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16600,-100,5,-0.60,288077430,17184,1.79,16910,16930,16600,21700,11690,16700,16764.48,8.24,0,-11177,17686,17192,16746,16252,15806,17440,16500,179,5000,500,10680,10,1,35798007,5942,51.39,5.26,12,0.05,323.00,3158.00,21850,20231116,-24.03,5050,20230314,228.71,18950,-12.40,20240214,11650,42.49,20240104,21850,-24.03,20231116,5050,228.71,20230314,5.13,N,018290,500,178 억,,2950250,N,N,97,N,00,N
20240228,160304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16700,410,2,2.52,16111636590,955746,37.59,16640,17240,16300,21150,11410,16290,16858.64,8.17,0,125267,17816,17052,16486,15722,15156,16770,15440,179,4860,500,10420,10,1,35798007,5978,51.70,5.29,12,2.67,323.00,3158.00,21850,20231116,-23.57,5050,20230314,230.69,18950,-11.87,20240214,11650,43.35,20240104,21850,-23.57,20231116,5050,230.69,20230314,5.17,N,018290,500,178 억,,2925773,N,N,97,N,00,N
20240228,150307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16630,340,2,2.09,15324465180,908387,35.73,16640,17240,16300,21150,11410,16290,16870.08,8.17,0,118599,17816,17052,16486,15722,15156,16770,15440,179,4860,500,10420,10,1,35798007,5953,51.49,5.27,12,2.54,323.00,3158.00,21850,20231116,-23.89,5050,20230314,229.31,18950,-12.24,20240214,11650,42.75,20240104,21850,-23.89,20231116,5050,229.31,20230314,5.17,N,018290,500,178 억,,2925773,N,N,0,N,00,N
20240228,140324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16740,450,2,2.76,13717766170,811617,31.92,16640,17240,16300,21150,11410,16290,16901.90,8.17,0,112914,17816,17052,16486,15722,15156,16770,15440,179,4860,500,10420,10,1,35798007,5993,51.83,5.30,12,2.27,323.00,3158.00,21850,20231116,-23.39,5050,20230314,231.49,18950,-11.66,20240214,11650,43.69,20240104,21850,-23.39,20231116,5050,231.49,20230314,5.17,N,018290,500,178 억,,2925773,N,N,0,N,00,N
20240228,130323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16590,300,2,1.84,11321674220,667036,26.23,16640,17240,16540,21150,11410,16290,16973.28,8.17,0,106198,17816,17052,16486,15722,15156,16770,15440,179,4860,500,10420,10,1,35798007,5939,51.36,5.25,12,1.86,323.00,3158.00,21850,20231116,-24.07,5050,20230314,228.51,18950,-12.45,20240214,11650,42.40,20240104,21850,-24.07,20231116,5050,228.51,20230314,5.17,N,018290,500,178 억,,2925773,N,N,0,N,00,N
20240228,120325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16940,650,2,3.99,9646653730,567029,22.30,16640,17240,16640,21150,11410,16290,17012.84,8.17,0,103578,17816,17052,16486,15722,15156,16770,15440,179,4860,500,10420,10,1,35798007,6064,52.45,5.36,12,1.58,323.00,3158.00,21850,20231116,-22.47,5050,20230314,235.45,18950,-10.61,20240214,11650,45.41,20240104,21850,-22.47,20231116,5050,235.45,20230314,5.17,N,018290,500,178 억,,2925773,N,N,0,N,00,N
20240228,110310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16900,610,2,3.74,8505052330,499744,19.66,16640,17240,16640,21150,11410,16290,17019.06,8.17,0,86235,17816,17052,16486,15722,15156,16770,15440,179,4860,500,10420,10,1,35798007,6050,52.32,5.35,12,1.40,323.00,3158.00,21850,20231116,-22.65,5050,20230314,234.65,18950,-10.82,20240214,11650,45.06,20240104,21850,-22.65,20231116,5050,234.65,20230314,5.17,N,018290,500,178 억,,2925773,N,N,0,N,00,N
20240228,100321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17160,870,2,5.34,7067061010,415472,16.34,16640,17240,16640,21150,11410,16290,17010.00,8.17,0,71688,17816,17052,16486,15722,15156,16770,15440,179,4860,500,10420,10,1,35798007,6143,53.13,5.43,12,1.16,323.00,3158.00,21850,20231116,-21.46,5050,20230314,239.80,18950,-9.45,20240214,11650,47.30,20240104,21850,-21.46,20231116,5050,239.80,20230314,5.17,N,018290,500,178 억,,2925773,N,N,0,N,00,N
20240228,090323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16960,670,2,4.11,1240074090,73440,2.89,16640,17010,16640,21150,11410,16290,16886.87,8.17,0,7662,17816,17052,16486,15722,15156,16770,15440,179,4860,500,10420,10,1,35798007,6071,52.51,5.37,12,0.21,323.00,3158.00,21850,20231116,-22.38,5050,20230314,235.84,18950,-10.50,20240214,11650,45.58,20240104,21850,-22.38,20231116,5050,235.84,20230314,5.17,N,018290,500,178 억,,2925773,N,N,0,N,00,N
20240227,160324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16290,-1590,5,-8.89,41941523260,2532533,469.90,16700,17250,15920,23200,12520,17880,16561.56,8.92,0,-250650,18693,18286,17923,17516,17153,18105,17335,179,5320,500,11440,10,1,35798007,5831,50.43,5.16,12,7.07,323.00,3158.00,21850,20231116,-25.45,5050,20230314,222.57,18950,-14.04,20240214,11650,39.83,20240104,21850,-25.45,20231116,5050,222.57,20230314,5.25,N,018290,500,178 억,,3194670,N,N,0,N,00,N
20240227,150323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16280,-1600,5,-8.95,40050406420,2416255,448.32,16700,17250,15920,23200,12520,17880,16575.29,8.92,0,-248735,18693,18286,17923,17516,17153,18105,17335,179,5320,500,11440,10,1,35798007,5828,50.40,5.16,12,6.75,323.00,3158.00,21850,20231116,-25.49,5050,20230314,222.38,18950,-14.09,20240214,11650,39.74,20240104,21850,-25.49,20231116,5050,222.38,20230314,5.25,N,018290,500,178 억,,3194670,N,N,0,N,00,N
20240227,140324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16640,-1240,5,-6.94,37048490460,2233857,414.48,16700,17250,15920,23200,12520,17880,16584.87,8.92,0,-242703,18693,18286,17923,17516,17153,18105,17335,179,5320,500,11440,10,1,35798007,5957,51.52,5.27,12,6.24,323.00,3158.00,21850,20231116,-23.84,5050,20230314,229.50,18950,-12.19,20240214,11650,42.83,20240104,21850,-23.84,20231116,5050,229.50,20230314,5.25,N,018290,500,178 억,,3194670,N,N,0,N,00,N
20240227,130302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16790,-1090,5,-6.10,34500784920,2081264,386.17,16700,17250,15920,23200,12520,17880,16576.71,8.92,0,-227365,18693,18286,17923,17516,17153,18105,17335,179,5320,500,11440,10,1,35798007,6010,51.98,5.32,12,5.81,323.00,3158.00,21850,20231116,-23.16,5050,20230314,232.48,18950,-11.40,20240214,11650,44.12,20240104,21850,-23.16,20231116,5050,232.48,20230314,5.25,N,018290,500,178 억,,3194670,N,N,0,N,00,N
20240227,120324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16880,-1000,5,-5.59,32863276640,1984004,368.12,16700,17250,15920,23200,12520,17880,16563.98,8.92,0,-201305,18693,18286,17923,17516,17153,18105,17335,179,5320,500,11440,10,1,35798007,6043,52.26,5.35,12,5.54,323.00,3158.00,21850,20231116,-22.75,5050,20230314,234.26,18950,-10.92,20240214,11650,44.89,20240104,21850,-22.75,20231116,5050,234.26,20230314,5.25,N,018290,500,178 억,,3194670,N,N,0,N,00,N
20240227,110323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16760,-1120,5,-6.26,30422531400,1839033,341.22,16700,17250,15920,23200,12520,17880,16542.53,8.92,0,-203931,18693,18286,17923,17516,17153,18105,17335,179,5320,500,11440,10,1,35798007,6000,51.89,5.31,12,5.14,323.00,3158.00,21850,20231116,-23.30,5050,20230314,231.88,18950,-11.56,20240214,11650,43.86,20240104,21850,-23.30,20231116,5050,231.88,20230314,5.25,N,018290,500,178 억,,3194670,N,N,0,N,00,N
20240227,100323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16220,-1660,5,-9.28,21876875960,1326506,246.13,16700,17250,15920,23200,12520,17880,16491.89,8.92,0,-153058,18693,18286,17923,17516,17153,18105,17335,179,5320,500,11440,10,1,35798007,5806,50.22,5.14,12,3.71,323.00,3158.00,21850,20231116,-25.77,5050,20230314,221.19,18950,-14.41,20240214,11650,39.23,20240104,21850,-25.77,20231116,5050,221.19,20230314,5.25,N,018290,500,178 억,,3194670,N,N,0,N,00,N
20240227,090322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17100,-780,5,-4.36,4038956330,238821,44.31,16700,17250,16700,23200,12520,17880,16911.22,8.92,0,20147,18693,18286,17923,17516,17153,18105,17335,179,5320,500,11440,10,1,35798007,6121,52.94,5.41,12,0.67,323.00,3158.00,21850,20231116,-21.74,5050,20230314,238.61,18950,-9.76,20240214,11650,46.78,20240104,21850,-21.74,20231116,5050,238.61,20230314,5.25,N,018290,500,178 억,,3194670,N,N,0,N,00,N
20240226,160321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17880,-180,5,-1.00,8729235040,487697,43.96,18180,18330,17560,23450,12650,18060,17899.67,9.07,0,-66056,19373,18716,18133,17476,16893,18425,17185,179,5390,500,11550,10,1,35798007,6401,55.36,5.66,12,1.36,323.00,3158.00,21850,20231116,-18.17,5050,20230314,254.06,18950,-5.65,20240214,11650,53.48,20240104,21850,-18.17,20231116,5050,254.06,20230314,5.41,N,018290,500,178 억,,3246052,N,N,0,N,00,N
20240226,150322,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17810,-250,5,-1.38,7689730690,429420,38.71,18180,18330,17560,23450,12650,18060,17907.25,9.07,0,-57412,19373,18716,18133,17476,16893,18425,17185,179,5390,500,11550,10,1,35798007,6376,55.14,5.64,12,1.20,323.00,3158.00,21850,20231116,-18.49,5050,20230314,252.67,18950,-6.02,20240214,11650,52.88,20240104,21850,-18.49,20231116,5050,252.67,20230314,5.41,N,018290,500,178 억,,3246052,N,N,0,N,00,N
20240226,140321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17680,-380,5,-2.10,6129815260,341275,30.76,18180,18330,17670,23450,12650,18060,17961.51,9.07,0,-61239,19373,18716,18133,17476,16893,18425,17185,179,5390,500,11550,10,1,35798007,6329,54.74,5.60,12,0.95,323.00,3158.00,21850,20231116,-19.08,5050,20230314,250.10,18950,-6.70,20240214,11650,51.76,20240104,21850,-19.08,20231116,5050,250.10,20230314,5.41,N,018290,500,178 억,,3246052,N,N,0,N,00,N
20240226,130321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17820,-240,5,-1.33,5241795220,291313,26.26,18180,18330,17750,23450,12650,18060,17993.69,9.07,0,-48642,19373,18716,18133,17476,16893,18425,17185,179,5390,500,11550,10,1,35798007,6379,55.17,5.64,12,0.81,323.00,3158.00,21850,20231116,-18.44,5050,20230314,252.87,18950,-5.96,20240214,11650,52.96,20240104,21850,-18.44,20231116,5050,252.87,20230314,5.41,N,018290,500,178 억,,3246052,N,N,0,N,00,N
20240226,120320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17910,-150,5,-0.83,4290605980,238018,21.45,18180,18330,17750,23450,12650,18060,18026.39,9.07,0,-32098,19373,18716,18133,17476,16893,18425,17185,179,5390,500,11550,10,1,35798007,6411,55.45,5.67,12,0.66,323.00,3158.00,21850,20231116,-18.03,5050,20230314,254.65,18950,-5.49,20240214,11650,53.73,20240104,21850,-18.03,20231116,5050,254.65,20230314,5.41,N,018290,500,178 억,,3246052,N,N,0,N,00,N
20240226,110319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18010,-50,5,-0.28,3757698290,208493,18.79,18180,18330,17750,23450,12650,18060,18023.14,9.07,0,-26463,19373,18716,18133,17476,16893,18425,17185,179,5390,500,11550,10,1,35798007,6447,55.76,5.70,12,0.58,323.00,3158.00,21850,20231116,-17.57,5050,20230314,256.63,18950,-4.96,20240214,11650,54.59,20240104,21850,-17.57,20231116,5050,256.63,20230314,5.41,N,018290,500,178 억,,3246052,N,N,0,N,00,N
20240226,100316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18010,-50,5,-0.28,1737184200,96726,8.72,18180,18180,17750,23450,12650,18060,17959.85,9.07,0,4484,19373,18716,18133,17476,16893,18425,17185,179,5390,500,11550,10,1,35798007,6447,55.76,5.70,12,0.27,323.00,3158.00,21850,20231116,-17.57,5050,20230314,256.63,18950,-4.96,20240214,11650,54.59,20240104,21850,-17.57,20231116,5050,256.63,20230314,5.41,N,018290,500,178 억,,3246052,N,N,0,N,00,N
20240226,090316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18050,-10,5,-0.06,326219870,18079,1.63,18180,18180,17900,23450,12650,18060,18044.13,9.07,0,2200,19373,18716,18133,17476,16893,18425,17185,179,5390,500,11550,10,1,35798007,6462,55.88,5.72,12,0.05,323.00,3158.00,21850,20231116,-17.39,5050,20230314,257.43,18950,-4.75,20240214,11650,54.94,20240104,21850,-17.39,20231116,5050,257.43,20230314,5.41,N,018290,500,178 억,,3246052,N,N,0,N,00,N
20240223,160319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18060,-490,5,-2.64,19899202810,1105929,102.07,18780,18790,17550,24100,12990,18550,17993.08,9.44,0,-147279,19430,18990,18400,17960,17370,19210,18180,179,5550,500,11870,10,1,35798007,6465,55.91,5.72,12,3.09,323.00,3158.00,21850,20231116,-17.35,5050,20230314,257.62,18950,-4.70,20240214,11650,55.02,20240104,21850,-17.35,20231116,5050,257.62,20230314,5.36,N,018290,500,178 억,,3378512,N,N,726,N,00,N
20240223,150316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18020,-530,5,-2.86,19305780290,1073006,99.03,18780,18790,17550,24100,12990,18550,17992.24,9.44,0,-139880,19430,18990,18400,17960,17370,19210,18180,179,5550,500,11870,10,1,35798007,6451,55.79,5.71,12,3.00,323.00,3158.00,21850,20231116,-17.53,5050,20230314,256.83,18950,-4.91,20240214,11650,54.68,20240104,21850,-17.53,20231116,5050,256.83,20230314,5.36,N,018290,500,178 억,,3378512,N,N,726,N,00,N
20240223,140316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18110,-440,5,-2.37,17016669230,945758,87.29,18780,18790,17550,24100,12990,18550,17992.63,9.44,0,-110432,19430,18990,18400,17960,17370,19210,18180,179,5550,500,11870,10,1,35798007,6483,56.07,5.73,12,2.64,323.00,3158.00,21850,20231116,-17.12,5050,20230314,258.61,18950,-4.43,20240214,11650,55.45,20240104,21850,-17.12,20231116,5050,258.61,20230314,5.36,N,018290,500,178 억,,3378512,N,N,726,N,00,N
20240223,130316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18130,-420,5,-2.26,13240994130,734897,67.82,18780,18790,17550,24100,12990,18550,18017.48,9.44,0,-103591,19430,18990,18400,17960,17370,19210,18180,179,5550,500,11870,10,1,35798007,6490,56.13,5.74,12,2.05,323.00,3158.00,21850,20231116,-17.03,5050,20230314,259.01,18950,-4.33,20240214,11650,55.62,20240104,21850,-17.03,20231116,5050,259.01,20230314,5.36,N,018290,500,178 억,,3378512,N,N,726,N,00,N
20240223,120317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17980,-570,5,-3.07,11250225910,624224,57.61,18780,18790,17550,24100,12990,18550,18022.74,9.44,0,-65798,19430,18990,18400,17960,17370,19210,18180,179,5550,500,11870,10,1,35798007,6436,55.67,5.69,12,1.74,323.00,3158.00,21850,20231116,-17.71,5050,20230314,256.04,18950,-5.12,20240214,11650,54.33,20240104,21850,-17.71,20231116,5050,256.04,20230314,5.36,N,018290,500,178 억,,3378512,N,N,726,N,00,N
20240223,110316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18000,-550,5,-2.96,9676382770,536615,49.52,18780,18790,17550,24100,12990,18550,18032.26,9.44,0,-42118,19430,18990,18400,17960,17370,19210,18180,179,5550,500,11870,10,1,35798007,6444,55.73,5.70,12,1.50,323.00,3158.00,21850,20231116,-17.62,5050,20230314,256.44,18950,-5.01,20240214,11650,54.51,20240104,21850,-17.62,20231116,5050,256.44,20230314,5.36,N,018290,500,178 억,,3378512,N,N,726,N,00,N
20240223,100315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18330,-220,5,-1.19,6386115940,353787,32.65,18780,18790,17550,24100,12990,18550,18050.74,9.44,0,-39105,19430,18990,18400,17960,17370,19210,18180,179,5550,500,11870,10,1,35798007,6562,56.75,5.80,12,0.99,323.00,3158.00,21850,20231116,-16.11,5050,20230314,262.97,18950,-3.27,20240214,11650,57.34,20240104,21850,-16.11,20231116,5050,262.97,20230314,5.36,N,018290,500,178 억,,3378512,N,N,726,N,00,N
20240223,090315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18410,-140,5,-0.75,621569860,33425,3.08,18780,18790,18360,24100,12990,18550,18595.96,9.44,0,-19904,19430,18990,18400,17960,17370,19210,18180,179,5550,500,11870,10,1,35798007,6590,57.00,5.83,12,0.09,323.00,3158.00,21850,20231116,-15.74,5050,20230314,264.55,18950,-2.85,20240214,11650,58.03,20240104,21850,-15.74,20231116,5050,264.55,20230314,5.36,N,018290,500,178 억,,3378512,N,N,726,N,00,N
20240222,160309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18550,500,2,2.77,19963964790,1081369,97.08,18100,18840,17810,23450,12640,18050,18461.73,9.56,0,-57599,18936,18492,17676,17232,16416,18715,17455,179,5400,500,11550,10,1,35798007,6641,57.43,5.87,12,3.02,323.00,3158.00,21850,20231116,-15.10,5050,20230314,267.33,18950,-2.11,20240214,11650,59.23,20240104,21850,-15.10,20231116,5050,267.33,20230314,5.32,N,018290,500,178 억,,3421875,N,N,726,N,00,N
20240222,150316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18620,570,2,3.16,18941665790,1026483,92.16,18100,18840,17810,23450,12640,18050,18452.98,9.56,0,-48435,18936,18492,17676,17232,16416,18715,17455,179,5400,500,11550,10,1,35798007,6666,57.65,5.90,12,2.87,323.00,3158.00,21850,20231116,-14.78,5050,20230314,268.71,18950,-1.74,20240214,11650,59.83,20240104,21850,-14.78,20231116,5050,268.71,20230314,5.32,N,018290,500,178 억,,3421875,N,N,11,N,00,N
20240222,140316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18460,410,2,2.27,16207486940,879478,78.96,18100,18840,17810,23450,12640,18050,18428.53,9.56,0,4340,18936,18492,17676,17232,16416,18715,17455,179,5400,500,11550,10,1,35798007,6608,57.15,5.85,12,2.46,323.00,3158.00,21850,20231116,-15.51,5050,20230314,265.54,18950,-2.59,20240214,11650,58.45,20240104,21850,-15.51,20231116,5050,265.54,20230314,5.32,N,018290,500,178 억,,3421875,N,N,11,N,00,N
20240222,130309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18530,480,2,2.66,14618321430,793494,71.24,18100,18840,17810,23450,12640,18050,18422.72,9.56,0,5328,18936,18492,17676,17232,16416,18715,17455,179,5400,500,11550,10,1,35798007,6633,57.37,5.87,12,2.22,323.00,3158.00,21850,20231116,-15.19,5050,20230314,266.93,18950,-2.22,20240214,11650,59.06,20240104,21850,-15.19,20231116,5050,266.93,20230314,5.32,N,018290,500,178 억,,3421875,N,N,11,N,00,N
20240222,120314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18320,270,2,1.50,13130014380,712891,64.00,18100,18840,17810,23450,12640,18050,18417.98,9.56,0,12210,18936,18492,17676,17232,16416,18715,17455,179,5400,500,11550,10,1,35798007,6558,56.72,5.80,12,1.99,323.00,3158.00,21850,20231116,-16.16,5050,20230314,262.77,18950,-3.32,20240214,11650,57.25,20240104,21850,-16.16,20231116,5050,262.77,20230314,5.32,N,018290,500,178 억,,3421875,N,N,11,N,00,N
20240222,110314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18550,500,2,2.77,11207612510,608209,54.60,18100,18840,17810,23450,12640,18050,18427.24,9.56,0,22771,18936,18492,17676,17232,16416,18715,17455,179,5400,500,11550,10,1,35798007,6641,57.43,5.87,12,1.70,323.00,3158.00,21850,20231116,-15.10,5050,20230314,267.33,18950,-2.11,20240214,11650,59.23,20240104,21850,-15.10,20231116,5050,267.33,20230314,5.32,N,018290,500,178 억,,3421875,N,N,11,N,00,N
20240222,100312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18670,620,2,3.43,7991534960,434955,39.05,18100,18840,17810,23450,12640,18050,18373.25,9.56,0,35709,18936,18492,17676,17232,16416,18715,17455,179,5400,500,11550,10,1,35798007,6683,57.80,5.91,12,1.22,323.00,3158.00,21850,20231116,-14.55,5050,20230314,269.70,18950,-1.48,20240214,11650,60.26,20240104,21850,-14.55,20231116,5050,269.70,20230314,5.32,N,018290,500,178 억,,3421875,N,N,11,N,00,N
20240222,090315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17900,-150,5,-0.83,840159350,46692,4.19,18100,18100,17810,23450,12640,18050,17993.65,9.56,0,-13062,18936,18492,17676,17232,16416,18715,17455,179,5400,500,11550,10,1,35798007,6408,55.42,5.67,12,0.13,323.00,3158.00,21850,20231116,-18.08,5050,20230314,254.46,18950,-5.54,20240214,11650,53.65,20240104,21850,-18.08,20231116,5050,254.46,20230314,5.32,N,018290,500,178 억,,3421875,N,N,11,N,00,N
20240221,160312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18050,1050,2,6.18,19671592090,1109779,214.48,16980,18120,16860,22100,11900,17000,17725.46,9.45,0,35689,17780,17390,17140,16750,16500,17265,16625,179,5100,500,10880,10,1,35798007,6462,55.88,5.72,12,3.10,323.00,3158.00,21850,20231116,-17.39,5050,20230314,257.43,18950,-4.75,20240214,11650,54.94,20240104,21850,-17.39,20231116,5050,257.43,20230314,5.26,N,018290,500,178 억,,3383221,N,N,11,N,00,N
20240221,150309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17950,950,2,5.59,16975632160,960210,185.57,16980,17990,16860,22100,11900,17000,17679.26,9.45,0,14152,17780,17390,17140,16750,16500,17265,16625,179,5100,500,10880,10,1,35798007,6426,55.57,5.68,12,2.68,323.00,3158.00,21850,20231116,-17.85,5050,20230314,255.45,18950,-5.28,20240214,11650,54.08,20240104,21850,-17.85,20231116,5050,255.45,20230314,5.26,N,018290,500,178 억,,3383221,N,N,153,N,00,N
20240221,140311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17820,820,2,4.82,14621752670,828333,160.08,16980,17990,16860,22100,11900,17000,17652.22,9.45,0,26238,17780,17390,17140,16750,16500,17265,16625,179,5100,500,10880,10,1,35798007,6379,55.17,5.64,12,2.31,323.00,3158.00,21850,20231116,-18.44,5050,20230314,252.87,18950,-5.96,20240214,11650,52.96,20240104,21850,-18.44,20231116,5050,252.87,20230314,5.26,N,018290,500,178 억,,3383221,N,N,153,N,00,N
20240221,130311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17590,590,2,3.47,12896069820,731255,141.32,16980,17990,16860,22100,11900,17000,17635.75,9.45,0,12141,17780,17390,17140,16750,16500,17265,16625,179,5100,500,10880,10,1,35798007,6297,54.46,5.57,12,2.04,323.00,3158.00,21850,20231116,-19.50,5050,20230314,248.32,18950,-7.18,20240214,11650,50.99,20240104,21850,-19.50,20231116,5050,248.32,20230314,5.26,N,018290,500,178 억,,3383221,N,N,153,N,00,N
20240221,120311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17900,900,2,5.29,11269107510,639588,123.61,16980,17990,16860,22100,11900,17000,17619.57,9.45,0,10956,17780,17390,17140,16750,16500,17265,16625,179,5100,500,10880,10,1,35798007,6408,55.42,5.67,12,1.79,323.00,3158.00,21850,20231116,-18.08,5050,20230314,254.46,18950,-5.54,20240214,11650,53.65,20240104,21850,-18.08,20231116,5050,254.46,20230314,5.26,N,018290,500,178 억,,3383221,N,N,153,N,00,N
20240221,110313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17580,580,2,3.41,8981215050,510964,98.75,16980,17890,16860,22100,11900,17000,17577.29,9.45,0,-1021,17780,17390,17140,16750,16500,17265,16625,179,5100,500,10880,10,1,35798007,6293,54.43,5.57,12,1.43,323.00,3158.00,21850,20231116,-19.54,5050,20230314,248.12,18950,-7.23,20240214,11650,50.90,20240104,21850,-19.54,20231116,5050,248.12,20230314,5.26,N,018290,500,178 억,,3383221,N,N,153,N,00,N
20240221,100311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17500,500,2,2.94,5827428890,332742,64.31,16980,17890,16860,22100,11900,17000,17513.75,9.45,0,12305,17780,17390,17140,16750,16500,17265,16625,179,5100,500,10880,10,1,35798007,6265,54.18,5.54,12,0.93,323.00,3158.00,21850,20231116,-19.91,5050,20230314,246.53,18950,-7.65,20240214,11650,50.21,20240104,21850,-19.91,20231116,5050,246.53,20230314,5.26,N,018290,500,178 억,,3383221,N,N,153,N,00,N
20240221,090309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16980,-20,5,-0.12,137599820,8127,1.57,16980,16980,16860,22100,11900,17000,16928.98,9.45,0,1643,17780,17390,17140,16750,16500,17265,16625,179,5100,500,10880,10,1,35798007,6079,52.57,5.38,12,0.02,323.00,3158.00,21850,20231116,-22.29,5050,20230314,236.24,18950,-10.40,20240214,11650,45.75,20240104,21850,-22.29,20231116,5050,236.24,20230314,5.26,N,018290,500,178 억,,3383221,N,N,153,N,00,N
20240220,160307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17000,-560,5,-3.19,8786965390,514158,75.54,17430,17530,16890,22800,12300,17560,17089.70,9.64,0,-80467,18206,17882,17476,17152,16746,17680,16950,179,5240,500,11230,10,1,35798007,6086,52.63,5.38,12,1.44,323.00,3158.00,21850,20231116,-22.20,5050,20230314,236.63,18950,-10.29,20240214,11650,45.92,20240104,21850,-22.20,20231116,5050,236.63,20230314,5.29,N,018290,500,178 억,,3450480,N,N,153,N,00,N
20240220,150309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17030,-530,5,-3.02,8194759630,479351,70.42,17430,17530,16890,22800,12300,17560,17094.91,9.64,0,-67330,18206,17882,17476,17152,16746,17680,16950,179,5240,500,11230,10,1,35798007,6096,52.72,5.39,12,1.34,323.00,3158.00,21850,20231116,-22.06,5050,20230314,237.23,18950,-10.13,20240214,11650,46.18,20240104,21850,-22.06,20231116,5050,237.23,20230314,5.29,N,018290,500,178 억,,3450480,N,N,0,N,00,N
20240220,140309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17000,-560,5,-3.19,7531392450,440332,64.69,17430,17530,16890,22800,12300,17560,17103.24,9.64,0,-49788,18206,17882,17476,17152,16746,17680,16950,179,5240,500,11230,10,1,35798007,6086,52.63,5.38,12,1.23,323.00,3158.00,21850,20231116,-22.20,5050,20230314,236.63,18950,-10.29,20240214,11650,45.92,20240104,21850,-22.20,20231116,5050,236.63,20230314,5.29,N,018290,500,178 억,,3450480,N,N,0,N,00,N
20240220,130310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16960,-600,5,-3.42,6353389170,371154,54.53,17430,17530,16890,22800,12300,17560,17117.17,9.64,0,-40269,18206,17882,17476,17152,16746,17680,16950,179,5240,500,11230,10,1,35798007,6071,52.51,5.37,12,1.04,323.00,3158.00,21850,20231116,-22.38,5050,20230314,235.84,18950,-10.50,20240214,11650,45.58,20240104,21850,-22.38,20231116,5050,235.84,20230314,5.29,N,018290,500,178 억,,3450480,N,N,0,N,00,N
20240220,120308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17080,-480,5,-2.73,5307942030,309554,45.48,17430,17530,16890,22800,12300,17560,17146.21,9.64,0,-25975,18206,17882,17476,17152,16746,17680,16950,179,5240,500,11230,10,1,35798007,6114,52.88,5.41,12,0.86,323.00,3158.00,21850,20231116,-21.83,5050,20230314,238.22,18950,-9.87,20240214,11650,46.61,20240104,21850,-21.83,20231116,5050,238.22,20230314,5.29,N,018290,500,178 억,,3450480,N,N,0,N,00,N
20240220,110308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17070,-490,5,-2.79,3964814510,230468,33.86,17430,17530,17000,22800,12300,17560,17202.33,9.64,0,-18363,18206,17882,17476,17152,16746,17680,16950,179,5240,500,11230,10,1,35798007,6111,52.85,5.41,12,0.64,323.00,3158.00,21850,20231116,-21.88,5050,20230314,238.02,18950,-9.92,20240214,11650,46.52,20240104,21850,-21.88,20231116,5050,238.02,20230314,5.29,N,018290,500,178 억,,3450480,N,N,0,N,00,N
20240220,100257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17250,-310,5,-1.77,1732641810,100250,14.73,17430,17530,17160,22800,12300,17560,17281.44,9.64,0,-18492,18206,17882,17476,17152,16746,17680,16950,179,5240,500,11230,10,1,35798007,6175,53.41,5.46,12,0.28,323.00,3158.00,21850,20231116,-21.05,5050,20230314,241.58,18950,-8.97,20240214,11650,48.07,20240104,21850,-21.05,20231116,5050,241.58,20230314,5.29,N,018290,500,178 억,,3450480,N,N,0,N,00,N
20240220,090310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17320,-240,5,-1.37,206658640,11889,1.75,17430,17480,17320,22800,12300,17560,17372.30,9.64,0,-4446,18206,17882,17476,17152,16746,17680,16950,179,5240,500,11230,10,1,35798007,6200,53.62,5.48,12,0.03,323.00,3158.00,21850,20231116,-20.73,5050,20230314,242.97,18950,-8.60,20240214,11650,48.67,20240104,21850,-20.73,20231116,5050,242.97,20230314,5.29,N,018290,500,178 억,,3450480,N,N,0,N,00,N
20240219,160309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17560,60,2,0.34,11769004570,675479,95.13,17580,17800,17070,22750,12250,17500,17422.98,9.59,0,-2200,18346,17922,17576,17152,16806,17750,16980,179,5250,500,11200,10,1,35798007,6286,54.37,5.56,12,1.89,323.00,3158.00,21850,20231116,-19.63,5050,20230314,247.72,18950,-7.34,20240214,11650,50.73,20240104,21850,-19.63,20231116,5050,247.72,20230314,5.24,N,018290,500,178 억,,3434171,N,N,19,N,00,N
20240219,150310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17530,30,2,0.17,11183969540,642078,90.42,17580,17800,17070,22750,12250,17500,17418.39,9.59,0,7746,18346,17922,17576,17152,16806,17750,16980,179,5250,500,11200,10,1,35798007,6275,54.27,5.55,12,1.79,323.00,3158.00,21850,20231116,-19.77,5050,20230314,247.13,18950,-7.49,20240214,11650,50.47,20240104,21850,-19.77,20231116,5050,247.13,20230314,5.24,N,018290,500,178 억,,3434171,N,N,19,N,00,N
20240219,140311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17400,-100,5,-0.57,9677152740,555702,78.26,17580,17800,17070,22750,12250,17500,17414.28,9.59,0,8823,18346,17922,17576,17152,16806,17750,16980,179,5250,500,11200,10,1,35798007,6229,53.87,5.51,12,1.55,323.00,3158.00,21850,20231116,-20.37,5050,20230314,244.55,18950,-8.18,20240214,11650,49.36,20240104,21850,-20.37,20231116,5050,244.55,20230314,5.24,N,018290,500,178 억,,3434171,N,N,19,N,00,N
20240219,130311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17190,-310,5,-1.77,7872554360,451430,63.58,17580,17800,17070,22750,12250,17500,17439.14,9.59,0,-348,18346,17922,17576,17152,16806,17750,16980,179,5250,500,11200,10,1,35798007,6154,53.22,5.44,12,1.26,323.00,3158.00,21850,20231116,-21.33,5050,20230314,240.40,18950,-9.29,20240214,11650,47.55,20240104,21850,-21.33,20231116,5050,240.40,20230314,5.24,N,018290,500,178 억,,3434171,N,N,19,N,00,N
20240219,120309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17200,-300,5,-1.71,6616445460,378151,53.26,17580,17800,17160,22750,12250,17500,17496.83,9.59,0,-5011,18346,17922,17576,17152,16806,17750,16980,179,5250,500,11200,10,1,35798007,6157,53.25,5.45,12,1.06,323.00,3158.00,21850,20231116,-21.28,5050,20230314,240.59,18950,-9.23,20240214,11650,47.64,20240104,21850,-21.28,20231116,5050,240.59,20230314,5.24,N,018290,500,178 억,,3434171,N,N,19,N,00,N
20240219,110308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17400,-100,5,-0.57,5066522180,288638,40.65,17580,17800,17370,22750,12250,17500,17553.21,9.59,0,-5419,18346,17922,17576,17152,16806,17750,16980,179,5250,500,11200,10,1,35798007,6229,53.87,5.51,12,0.81,323.00,3158.00,21850,20231116,-20.37,5050,20230314,244.55,18950,-8.18,20240214,11650,49.36,20240104,21850,-20.37,20231116,5050,244.55,20230314,5.24,N,018290,500,178 억,,3434171,N,N,19,N,00,N
20240219,100307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17520,20,2,0.11,3592209960,204323,28.78,17580,17800,17390,22750,12250,17500,17581.05,9.59,0,6459,18346,17922,17576,17152,16806,17750,16980,179,5250,500,11200,10,1,35798007,6272,54.24,5.55,12,0.57,323.00,3158.00,21850,20231116,-19.82,5050,20230314,246.93,18950,-7.55,20240214,11650,50.39,20240104,21850,-19.82,20231116,5050,246.93,20230314,5.24,N,018290,500,178 억,,3434171,N,N,19,N,00,N
20240219,090308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17760,260,2,1.49,860706950,48783,6.87,17580,17780,17540,22750,12250,17500,17643.66,9.59,0,9311,18346,17922,17576,17152,16806,17750,16980,179,5250,500,11200,10,1,35798007,6358,54.98,5.62,12,0.14,323.00,3158.00,21850,20231116,-18.72,5050,20230314,251.68,18950,-6.28,20240214,11650,52.45,20240104,21850,-18.72,20231116,5050,251.68,20230314,5.24,N,018290,500,178 억,,3434171,N,N,19,N,00,N
20240216,160306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17500,-430,5,-2.40,12451581640,708675,61.45,17840,18000,17230,23300,12560,17930,17570.04,9.71,0,-62662,19223,18576,18103,17456,16983,18340,17220,179,5370,500,11470,10,1,35798007,6265,54.18,5.54,12,1.98,323.00,3158.00,21850,20231116,-19.91,5050,20230314,246.53,18950,-7.65,20240214,11650,50.21,20240104,21850,-19.91,20231116,5050,246.53,20230314,5.05,N,018290,500,178 억,,3475214,N,N,19,N,00,N
20240216,150307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17530,-400,5,-2.23,11634433560,662037,57.40,17840,18000,17230,23300,12560,17930,17573.47,9.71,0,-64072,19223,18576,18103,17456,16983,18340,17220,179,5370,500,11470,10,1,35798007,6275,54.27,5.55,12,1.85,323.00,3158.00,21850,20231116,-19.77,5050,20230314,247.13,18950,-7.49,20240214,11650,50.47,20240104,21850,-19.77,20231116,5050,247.13,20230314,5.05,N,018290,500,178 억,,3475214,N,N,968,N,00,N
20240216,140310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17320,-610,5,-3.40,9297587990,528153,45.79,17840,18000,17250,23300,12560,17930,17603.71,9.71,0,-52117,19223,18576,18103,17456,16983,18340,17220,179,5370,500,11470,10,1,35798007,6200,53.62,5.48,12,1.48,323.00,3158.00,21850,20231116,-20.73,5050,20230314,242.97,18950,-8.60,20240214,11650,48.67,20240104,21850,-20.73,20231116,5050,242.97,20230314,5.05,N,018290,500,178 억,,3475214,N,N,968,N,00,N
20240216,130306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17670,-260,5,-1.45,7297082710,413816,35.88,17840,18000,17380,23300,12560,17930,17633.35,9.71,0,-29676,19223,18576,18103,17456,16983,18340,17220,179,5370,500,11470,10,1,35798007,6326,54.71,5.60,12,1.16,323.00,3158.00,21850,20231116,-19.13,5050,20230314,249.90,18950,-6.75,20240214,11650,51.67,20240104,21850,-19.13,20231116,5050,249.90,20230314,5.05,N,018290,500,178 억,,3475214,N,N,968,N,00,N
20240216,120308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17620,-310,5,-1.73,6697964330,379847,32.93,17840,18000,17380,23300,12560,17930,17633.00,9.71,0,-28062,19223,18576,18103,17456,16983,18340,17220,179,5370,500,11470,10,1,35798007,6308,54.55,5.58,12,1.06,323.00,3158.00,21850,20231116,-19.36,5050,20230314,248.91,18950,-7.02,20240214,11650,51.24,20240104,21850,-19.36,20231116,5050,248.91,20230314,5.05,N,018290,500,178 억,,3475214,N,N,968,N,00,N
20240216,110309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17780,-150,5,-0.84,5444817420,308842,26.78,17840,18000,17380,23300,12560,17930,17629.38,9.71,0,-9577,19223,18576,18103,17456,16983,18340,17220,179,5370,500,11470,10,1,35798007,6365,55.05,5.63,12,0.86,323.00,3158.00,21850,20231116,-18.63,5050,20230314,252.08,18950,-6.17,20240214,11650,52.62,20240104,21850,-18.63,20231116,5050,252.08,20230314,5.05,N,018290,500,178 억,,3475214,N,N,968,N,00,N
20240216,100308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17640,-290,5,-1.62,4134647950,234987,20.37,17840,18000,17380,23300,12560,17930,17594.64,9.71,0,3266,19223,18576,18103,17456,16983,18340,17220,179,5370,500,11470,10,1,35798007,6315,54.61,5.59,12,0.66,323.00,3158.00,21850,20231116,-19.27,5050,20230314,249.31,18950,-6.91,20240214,11650,51.42,20240104,21850,-19.27,20231116,5050,249.31,20230314,5.05,N,018290,500,178 억,,3475214,N,N,968,N,00,N
20240216,090303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17930,0,3,0.00,306118330,17199,1.49,17840,17930,17700,23300,12560,17930,17795.41,9.71,0,-1019,19223,18576,18103,17456,16983,18340,17220,179,5370,500,11470,10,1,35798007,6419,55.51,5.68,12,0.05,323.00,3158.00,21850,20231116,-17.94,5050,20230314,255.05,18950,-5.38,20240214,11650,53.91,20240104,21850,-17.94,20231116,5050,255.05,20230314,5.05,N,018290,500,178 억,,3475214,N,N,968,N,00,N
20240215,160306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17930,-1010,5,-5.33,20859596340,1149085,36.27,18750,18750,17630,24600,13260,18940,18153.64,9.90,0,-85139,21240,20090,17800,16650,14360,20665,17225,179,5660,500,12120,10,1,35798007,6419,55.51,5.68,12,3.21,323.00,3158.00,21850,20231116,-17.94,5050,20230314,255.05,18950,-5.38,20240214,11650,53.91,20240104,21850,-17.94,20231116,5050,255.05,20230314,5.05,N,018290,500,178 억,,3545759,N,N,968,N,00,N
20240215,150307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17680,-1260,5,-6.65,19360764920,1065076,33.61,18750,18750,17630,24600,13260,18940,18176.81,9.90,0,-81597,21240,20090,17800,16650,14360,20665,17225,179,5660,500,12120,10,1,35798007,6329,54.74,5.60,12,2.98,323.00,3158.00,21850,20231116,-19.08,5050,20230314,250.10,18950,-6.70,20240214,11650,51.76,20240104,21850,-19.08,20231116,5050,250.10,20230314,5.05,N,018290,500,178 억,,3545759,N,N,1205,N,00,N
20240215,140306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18030,-910,5,-4.80,15636350670,855839,27.01,18750,18750,17870,24600,13260,18940,18269.09,9.90,0,-40853,21240,20090,17800,16650,14360,20665,17225,179,5660,500,12120,10,1,35798007,6454,55.82,5.71,12,2.39,323.00,3158.00,21850,20231116,-17.48,5050,20230314,257.03,18950,-4.85,20240214,11650,54.76,20240104,21850,-17.48,20231116,5050,257.03,20230314,5.05,N,018290,500,178 억,,3545759,N,N,1205,N,00,N
20240215,130304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18040,-900,5,-4.75,13511501560,737743,23.28,18750,18750,18030,24600,13260,18940,18313.45,9.90,0,-24192,21240,20090,17800,16650,14360,20665,17225,179,5660,500,12120,10,1,35798007,6458,55.85,5.71,12,2.06,323.00,3158.00,21850,20231116,-17.44,5050,20230314,257.23,18950,-4.80,20240214,11650,54.85,20240104,21850,-17.44,20231116,5050,257.23,20230314,5.05,N,018290,500,178 억,,3545759,N,N,1205,N,00,N
20240215,120306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18250,-690,5,-3.64,12211827780,666030,21.02,18750,18750,18050,24600,13260,18940,18333.97,9.90,0,-3546,21240,20090,17800,16650,14360,20665,17225,179,5660,500,12120,10,1,35798007,6533,56.50,5.78,12,1.86,323.00,3158.00,21850,20231116,-16.48,5050,20230314,261.39,18950,-3.69,20240214,11650,56.65,20240104,21850,-16.48,20231116,5050,261.39,20230314,5.05,N,018290,500,178 억,,3545759,N,N,1205,N,00,N
20240215,110304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18220,-720,5,-3.80,11107752200,605376,19.11,18750,18750,18050,24600,13260,18940,18347.13,9.90,0,10796,21240,20090,17800,16650,14360,20665,17225,179,5660,500,12120,10,1,35798007,6522,56.41,5.77,12,1.69,323.00,3158.00,21850,20231116,-16.61,5050,20230314,260.79,18950,-3.85,20240214,11650,56.39,20240104,21850,-16.61,20231116,5050,260.79,20230314,5.05,N,018290,500,178 억,,3545759,N,N,1205,N,00,N
20240215,100305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18400,-540,5,-2.85,8556701940,465382,14.69,18750,18750,18050,24600,13260,18940,18384.72,9.90,0,14568,21240,20090,17800,16650,14360,20665,17225,179,5660,500,12120,10,1,35798007,6587,56.97,5.83,12,1.30,323.00,3158.00,21850,20231116,-15.79,5050,20230314,264.36,18950,-2.90,20240214,11650,57.94,20240104,21850,-15.79,20231116,5050,264.36,20230314,5.05,N,018290,500,178 억,,3545759,N,N,1205,N,00,N
20240215,090302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18360,-580,5,-3.06,1709194670,92071,2.91,18750,18750,18360,24600,13260,18940,18558.01,9.90,0,-2277,21240,20090,17800,16650,14360,20665,17225,179,5660,500,12120,10,1,35798007,6573,56.84,5.81,12,0.26,323.00,3158.00,21850,20231116,-15.97,5050,20230314,263.56,18950,-3.11,20240214,11650,57.60,20240104,21850,-15.97,20231116,5050,263.56,20230314,5.05,N,018290,500,178 억,,3545759,N,N,1205,N,00,N
20240214,160302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18940,2990,2,18.75,56700020820,3155689,765.71,15750,18950,15510,20700,11170,15950,17966.01,9.12,0,261548,16290,16120,15850,15680,15410,16205,15765,179,4750,500,10200,10,1,35798007,6780,58.64,6.00,12,8.82,323.00,3158.00,21850,20231116,-13.32,5050,20230314,275.05,18950,-0.05,20240214,11650,62.58,20240104,21850,-13.32,20231116,5050,275.05,20230314,4.96,N,018290,500,178 억,,3266084,N,N,1205,N,00,N
20240214,150303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18620,2670,2,16.74,51840476200,2897795,703.14,15750,18910,15510,20700,11170,15950,17889.63,9.12,0,285921,16290,16120,15850,15680,15410,16205,15765,179,4750,500,10200,10,1,35798007,6666,57.65,5.90,12,8.09,323.00,3158.00,21850,20231116,-14.78,5050,20230314,268.71,18910,-1.53,20240214,11650,59.83,20240104,21850,-14.78,20231116,5050,268.71,20230314,4.96,N,018290,500,178 억,,3266084,N,N,66,N,00,N
20240214,140302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18630,2680,2,16.80,46630913020,2615820,634.72,15750,18910,15510,20700,11170,15950,17826.50,9.12,0,249369,16290,16120,15850,15680,15410,16205,15765,179,4750,500,10200,10,1,35798007,6669,57.68,5.90,12,7.31,323.00,3158.00,21850,20231116,-14.74,5050,20230314,268.91,18910,-1.48,20240214,11650,59.91,20240104,21850,-14.74,20231116,5050,268.91,20230314,4.96,N,018290,500,178 억,,3266084,N,N,66,N,00,N
20240214,130305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18220,2270,2,14.23,35722523620,2030050,492.58,15750,18730,15510,20700,11170,15950,17596.87,9.12,0,205915,16290,16120,15850,15680,15410,16205,15765,179,4750,500,10200,10,1,35798007,6522,56.41,5.77,12,5.67,323.00,3158.00,21850,20231116,-16.61,5050,20230314,260.79,18730,-2.72,20240214,11650,56.39,20240104,21850,-16.61,20231116,5050,260.79,20230314,4.96,N,018290,500,178 억,,3266084,N,N,66,N,00,N
20240214,120302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17840,1890,2,11.85,19718445780,1156412,280.60,15750,17840,15510,20700,11170,15950,17051.40,9.12,0,174177,16290,16120,15850,15680,15410,16205,15765,179,4750,500,10200,10,1,35798007,6386,55.23,5.65,12,3.23,323.00,3158.00,21850,20231116,-18.35,5050,20230314,253.27,17850,-0.06,20240124,11650,53.13,20240104,21850,-18.35,20231116,5050,253.27,20230314,4.96,N,018290,500,178 억,,3266084,N,N,66,N,00,N
20240214,110304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16680,730,2,4.58,6358309530,386194,93.71,15750,16760,15510,20700,11170,15950,16464.03,9.12,0,50587,16290,16120,15850,15680,15410,16205,15765,179,4750,500,10200,10,1,35798007,5971,51.64,5.28,12,1.08,323.00,3158.00,21850,20231116,-23.66,5050,20230314,230.30,17850,-6.55,20240124,11650,43.18,20240104,21850,-23.66,20231116,5050,230.30,20230314,4.96,N,018290,500,178 억,,3266084,N,N,66,N,00,N
20240214,090259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15840,-110,5,-0.69,97199750,6204,1.51,15750,15850,15510,20700,11170,15950,15667.27,9.12,0,-327,16290,16120,15850,15680,15410,16205,15765,179,4750,500,10200,10,1,35798007,5670,49.04,5.02,12,0.02,323.00,3158.00,21850,20231116,-27.51,5050,20230314,213.66,17850,-11.26,20240124,11650,35.97,20240104,21850,-27.51,20231116,5050,213.66,20230314,4.96,N,018290,500,178 억,,3266084,N,N,66,N,00,N
20240213,160259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15950,370,2,2.37,6508620160,411331,89.01,15610,16020,15580,20250,10910,15580,15823.31,9.23,0,4189,16360,15970,15720,15330,15080,15845,15205,179,4670,500,9970,10,1,35798007,5710,49.38,5.05,12,1.15,323.00,3158.00,21850,20231116,-27.00,5050,20230314,215.84,17850,-10.64,20240124,11650,36.91,20240104,21850,-27.00,20231116,5050,215.84,20230314,4.94,N,018290,500,178 억,,3303382,N,N,66,N,00,N
20240213,150256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15840,260,2,1.67,6262450980,395843,85.66,15610,16020,15580,20250,10910,15580,15820.55,9.23,0,7550,16360,15970,15720,15330,15080,15845,15205,179,4670,500,9970,10,1,35798007,5670,49.04,5.02,12,1.11,323.00,3158.00,21850,20231116,-27.51,5050,20230314,213.66,17850,-11.26,20240124,11650,35.97,20240104,21850,-27.51,20231116,5050,213.66,20230314,4.94,N,018290,500,178 억,,3303382,N,N,318,N,00,N
20240213,140304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16000,420,2,2.70,5299234260,335361,72.57,15610,16010,15580,20250,10910,15580,15801.59,9.23,0,13355,16360,15970,15720,15330,15080,15845,15205,179,4670,500,9970,10,1,35798007,5728,49.54,5.07,12,0.94,323.00,3158.00,21850,20231116,-26.77,5050,20230314,216.83,17850,-10.36,20240124,11650,37.34,20240104,21850,-26.77,20231116,5050,216.83,20230314,4.94,N,018290,500,178 억,,3303382,N,N,318,N,00,N
20240213,130301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15810,230,2,1.48,3727395070,236736,51.23,15610,15960,15580,20250,10910,15580,15744.95,9.23,0,6696,16360,15970,15720,15330,15080,15845,15205,179,4670,500,9970,10,1,35798007,5660,48.95,5.01,12,0.66,323.00,3158.00,21850,20231116,-27.64,5050,20230314,213.07,17850,-11.43,20240124,11650,35.71,20240104,21850,-27.64,20231116,5050,213.07,20230314,4.94,N,018290,500,178 억,,3303382,N,N,318,N,00,N
20240213,120302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15630,50,2,0.32,3245991380,206120,44.60,15610,15960,15580,20250,10910,15580,15748.07,9.23,0,-2852,16360,15970,15720,15330,15080,15845,15205,179,4670,500,9970,10,1,35798007,5595,48.39,4.95,12,0.58,323.00,3158.00,21850,20231116,-28.47,5050,20230314,209.50,17850,-12.44,20240124,11650,34.16,20240104,21850,-28.47,20231116,5050,209.50,20230314,4.94,N,018290,500,178 억,,3303382,N,N,318,N,00,N
20240213,110302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15680,100,2,0.64,2703003620,171375,37.08,15610,15960,15580,20250,10910,15580,15772.46,9.23,0,12269,16360,15970,15720,15330,15080,15845,15205,179,4670,500,9970,10,1,35798007,5613,48.54,4.97,12,0.48,323.00,3158.00,21850,20231116,-28.24,5050,20230314,210.50,17850,-12.16,20240124,11650,34.59,20240104,21850,-28.24,20231116,5050,210.50,20230314,4.94,N,018290,500,178 억,,3303382,N,N,318,N,00,N
20240213,100241,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15800,220,2,1.41,1876345380,118805,25.71,15610,15960,15580,20250,10910,15580,15793.51,9.23,0,30505,16360,15970,15720,15330,15080,15845,15205,179,4670,500,9970,10,1,35798007,5656,48.92,5.00,12,0.33,323.00,3158.00,21850,20231116,-27.69,5050,20230314,212.87,17850,-11.48,20240124,11650,35.62,20240104,21850,-27.69,20231116,5050,212.87,20230314,4.94,N,018290,500,178 억,,3303382,N,N,318,N,00,N