KissMeData/048830/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
20240229,160505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1797,33,2,1.87,108460939,61285,163.16,1764,1797,1754,2290,1235,1764,1769.77,36.54,0,-1949,1777,1770,1758,1751,1739,1774,1755,94,526,500,1230,1,1,18723923,336,22.75,0.77,12,0.33,79.00,2342.00,2220,20230620,-19.05,1660,20231017,8.25,1900,-5.42,20240112,1746,2.92,20240228,2220,-19.05,20230620,1660,8.25,20231017,0.18,N,048830,500,93 억,,6841514,N,N,0,N,00,N
20240229,150507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1778,14,2,0.79,102911348,58189,154.92,1764,1785,1754,2290,1235,1764,1768.59,36.54,0,-1933,1777,1770,1758,1751,1739,1774,1755,94,526,500,1230,1,1,18723923,333,22.51,0.76,12,0.31,79.00,2342.00,2220,20230620,-19.91,1660,20231017,7.11,1900,-6.42,20240112,1746,1.83,20240228,2220,-19.91,20230620,1660,7.11,20231017,0.18,N,048830,500,93 억,,6841514,N,N,0,N,00,N
20240229,140507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1775,11,2,0.62,96967898,54846,146.02,1764,1785,1754,2290,1235,1764,1768.03,36.54,0,-1940,1777,1770,1758,1751,1739,1774,1755,94,526,500,1230,1,1,18723923,332,22.47,0.76,12,0.29,79.00,2342.00,2220,20230620,-20.05,1660,20231017,6.93,1900,-6.58,20240112,1746,1.66,20240228,2220,-20.05,20230620,1660,6.93,20231017,0.18,N,048830,500,93 억,,6841514,N,N,0,N,00,N
20240229,130507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1781,17,2,0.96,91135461,51560,137.27,1764,1785,1754,2290,1235,1764,1767.58,36.54,0,-1888,1777,1770,1758,1751,1739,1774,1755,94,526,500,1230,1,1,18723923,333,22.54,0.76,12,0.28,79.00,2342.00,2220,20230620,-19.77,1660,20231017,7.29,1900,-6.26,20240112,1746,2.00,20240228,2220,-19.77,20230620,1660,7.29,20231017,0.18,N,048830,500,93 억,,6841514,N,N,0,N,00,N
20240229,120508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1775,11,2,0.62,76544934,43351,115.41,1764,1775,1754,2290,1235,1764,1765.71,36.54,0,-2026,1777,1770,1758,1751,1739,1774,1755,94,526,500,1230,1,1,18723923,332,22.47,0.76,12,0.23,79.00,2342.00,2220,20230620,-20.05,1660,20231017,6.93,1900,-6.58,20240112,1746,1.66,20240228,2220,-20.05,20230620,1660,6.93,20231017,0.18,N,048830,500,93 억,,6841514,N,N,0,N,00,N
20240229,110508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1755,-9,5,-0.51,22166664,12586,33.51,1764,1765,1754,2290,1235,1764,1761.15,36.54,0,-1620,1777,1770,1758,1751,1739,1774,1755,94,526,500,1230,1,1,18723923,329,22.22,0.75,12,0.07,79.00,2342.00,2220,20230620,-20.95,1660,20231017,5.72,1900,-7.63,20240112,1746,0.52,20240228,2220,-20.95,20230620,1660,5.72,20231017,0.18,N,048830,500,93 억,,6841514,N,N,0,N,00,N
20240229,100507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1757,-7,5,-0.40,17972505,10199,27.15,1764,1765,1754,2290,1235,1764,1762.13,36.54,0,-727,1777,1770,1758,1751,1739,1774,1755,94,526,500,1230,1,1,18723923,329,22.24,0.75,12,0.05,79.00,2342.00,2220,20230620,-20.86,1660,20231017,5.84,1900,-7.53,20240112,1746,0.63,20240228,2220,-20.86,20230620,1660,5.84,20231017,0.18,N,048830,500,93 억,,6841514,N,N,0,N,00,N
20240229,090506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1759,-5,5,-0.28,12988063,7363,19.60,1764,1765,1759,2290,1235,1764,1763.96,36.54,0,-436,1777,1770,1758,1751,1739,1774,1755,94,526,500,1230,1,1,18723923,329,22.27,0.75,12,0.04,79.00,2342.00,2220,20230620,-20.77,1660,20231017,5.96,1900,-7.42,20240112,1746,0.74,20240228,2220,-20.77,20230620,1660,5.96,20231017,0.18,N,048830,500,93 억,,6841514,N,N,0,N,00,N
20240228,160439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1764,13,2,0.74,65881701,37556,71.05,1756,1765,1746,2275,1226,1751,1754.29,36.53,0,734,1772,1761,1756,1745,1740,1759,1743,94,524,500,1220,1,1,18723923,330,22.33,0.75,12,0.20,79.00,2342.00,2220,20230620,-20.54,1660,20231017,6.27,1900,-7.16,20240112,1746,1.03,20240228,2220,-20.54,20230620,1660,6.27,20231017,0.19,N,048830,500,93 억,,6840765,N,N,0,N,00,N
20240228,150440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1750,-1,5,-0.06,61894105,35278,66.74,1756,1765,1749,2275,1226,1751,1754.55,36.53,0,-405,1772,1761,1756,1745,1740,1759,1743,94,524,500,1220,1,1,18723923,328,22.15,0.75,12,0.19,79.00,2342.00,2220,20230620,-21.17,1660,20231017,5.42,1900,-7.89,20240112,1749,0.06,20240228,2220,-21.17,20230620,1660,5.42,20231017,0.19,N,048830,500,93 억,,6840765,N,N,0,N,00,N
20240228,140507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1752,1,2,0.06,55915637,31866,60.28,1756,1765,1751,2275,1226,1751,1754.81,36.53,0,-347,1772,1761,1756,1745,1740,1759,1743,94,524,500,1220,1,1,18723923,328,22.18,0.75,12,0.17,79.00,2342.00,2220,20230620,-21.08,1660,20231017,5.54,1900,-7.79,20240112,1751,0.06,20240228,2220,-21.08,20230620,1660,5.54,20231017,0.19,N,048830,500,93 억,,6840765,N,N,0,N,00,N
20240228,130508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1751,0,3,0.00,46579991,26544,50.21,1756,1765,1751,2275,1226,1751,1754.94,36.53,0,-346,1772,1761,1756,1745,1740,1759,1743,94,524,500,1220,1,1,18723923,328,22.16,0.75,12,0.14,79.00,2342.00,2220,20230620,-21.13,1660,20231017,5.48,1900,-7.84,20240112,1751,0.00,20240228,2220,-21.13,20230620,1660,5.48,20231017,0.19,N,048830,500,93 억,,6840765,N,N,0,N,00,N
20240228,120509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1753,2,2,0.11,42199806,24044,45.49,1756,1765,1751,2275,1226,1751,1755.25,36.53,0,-346,1772,1761,1756,1745,1740,1759,1743,94,524,500,1220,1,1,18723923,328,22.19,0.75,12,0.13,79.00,2342.00,2220,20230620,-21.04,1660,20231017,5.60,1900,-7.74,20240112,1751,0.11,20240228,2220,-21.04,20230620,1660,5.60,20231017,0.19,N,048830,500,93 억,,6840765,N,N,0,N,00,N
20240228,110446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1754,3,2,0.17,36617049,20860,39.46,1756,1765,1751,2275,1226,1751,1755.54,36.53,0,-331,1772,1761,1756,1745,1740,1759,1743,94,524,500,1220,1,1,18723923,328,22.20,0.75,12,0.11,79.00,2342.00,2220,20230620,-20.99,1660,20231017,5.66,1900,-7.68,20240112,1751,0.17,20240228,2220,-20.99,20230620,1660,5.66,20231017,0.19,N,048830,500,93 억,,6840765,N,N,0,N,00,N
20240228,100506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1754,3,2,0.17,33882765,19301,36.51,1756,1765,1751,2275,1226,1751,1755.68,36.53,0,-428,1772,1761,1756,1745,1740,1759,1743,94,524,500,1220,1,1,18723923,328,22.20,0.75,12,0.10,79.00,2342.00,2220,20230620,-20.99,1660,20231017,5.66,1900,-7.68,20240112,1751,0.17,20240228,2220,-20.99,20230620,1660,5.66,20231017,0.19,N,048830,500,93 억,,6840765,N,N,0,N,00,N
20240228,090507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1756,5,2,0.29,14623994,8330,15.76,1756,1760,1751,2275,1226,1751,1756.06,36.53,0,-269,1772,1761,1756,1745,1740,1759,1743,94,524,500,1220,1,1,18723923,329,22.23,0.75,12,0.04,79.00,2342.00,2220,20230620,-20.90,1660,20231017,5.78,1900,-7.58,20240112,1751,0.29,20240228,2220,-20.90,20230620,1660,5.78,20231017,0.19,N,048830,500,93 억,,6840765,N,N,0,N,00,N
20240227,160507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1751,-18,5,-1.02,92865844,52861,142.72,1764,1767,1751,2295,1239,1769,1756.68,36.54,0,-531,1780,1774,1768,1762,1756,1777,1765,94,526,500,1230,1,1,18723923,328,22.16,0.75,12,0.28,79.00,2342.00,2220,20230620,-21.13,1660,20231017,5.48,1900,-7.84,20240112,1751,0.00,20240227,2220,-21.13,20230620,1660,5.48,20231017,0.19,N,048830,500,93 억,,6841296,N,N,0,N,00,N
20240227,150508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1752,-17,5,-0.96,87768520,49951,134.86,1764,1767,1751,2295,1239,1769,1756.98,36.54,0,-437,1780,1774,1768,1762,1756,1777,1765,94,526,500,1230,1,1,18723923,328,22.18,0.75,12,0.27,79.00,2342.00,2220,20230620,-21.08,1660,20231017,5.54,1900,-7.79,20240112,1751,0.06,20240227,2220,-21.08,20230620,1660,5.54,20231017,0.19,N,048830,500,93 억,,6841296,N,N,0,N,00,N
20240227,140506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1760,-9,5,-0.51,75857424,43155,116.51,1764,1767,1751,2295,1239,1769,1757.67,36.54,0,166,1780,1774,1768,1762,1756,1777,1765,94,526,500,1230,1,1,18723923,330,22.28,0.75,12,0.23,79.00,2342.00,2220,20230620,-20.72,1660,20231017,6.02,1900,-7.37,20240112,1751,0.51,20240227,2220,-20.72,20230620,1660,6.02,20231017,0.19,N,048830,500,93 억,,6841296,N,N,0,N,00,N
20240227,130432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1766,-3,5,-0.17,73012863,41535,112.14,1764,1767,1751,2295,1239,1769,1757.74,36.54,0,532,1780,1774,1768,1762,1756,1777,1765,94,526,500,1230,1,1,18723923,331,22.35,0.75,12,0.22,79.00,2342.00,2220,20230620,-20.45,1660,20231017,6.39,1900,-7.05,20240112,1751,0.86,20240227,2220,-20.45,20230620,1660,6.39,20231017,0.19,N,048830,500,93 억,,6841296,N,N,0,N,00,N
20240227,120509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1754,-15,5,-0.85,71542402,40697,109.88,1764,1767,1751,2295,1239,1769,1757.80,36.54,0,538,1780,1774,1768,1762,1756,1777,1765,94,526,500,1230,1,1,18723923,328,22.20,0.75,12,0.22,79.00,2342.00,2220,20230620,-20.99,1660,20231017,5.66,1900,-7.68,20240112,1751,0.17,20240227,2220,-20.99,20230620,1660,5.66,20231017,0.19,N,048830,500,93 억,,6841296,N,N,0,N,00,N
20240227,110506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1760,-9,5,-0.51,54771514,31165,84.14,1764,1766,1751,2295,1239,1769,1757.29,36.54,0,691,1780,1774,1768,1762,1756,1777,1765,94,526,500,1230,1,1,18723923,330,22.28,0.75,12,0.17,79.00,2342.00,2220,20230620,-20.72,1660,20231017,6.02,1900,-7.37,20240112,1751,0.51,20240227,2220,-20.72,20230620,1660,6.02,20231017,0.19,N,048830,500,93 억,,6841296,N,N,0,N,00,N
20240227,100504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1753,-16,5,-0.90,47019280,26749,72.22,1764,1765,1751,2295,1239,1769,1757.60,36.54,0,829,1780,1774,1768,1762,1756,1777,1765,94,526,500,1230,1,1,18723923,328,22.19,0.75,12,0.14,79.00,2342.00,2220,20230620,-21.04,1660,20231017,5.60,1900,-7.74,20240112,1751,0.11,20240227,2220,-21.04,20230620,1660,5.60,20231017,0.19,N,048830,500,93 억,,6841296,N,N,0,N,00,N
20240227,090505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1760,-9,5,-0.51,10881521,6169,16.66,1764,1765,1760,2295,1239,1769,1763.49,36.54,0,-422,1780,1774,1768,1762,1756,1777,1765,94,526,500,1230,1,1,18723923,330,22.28,0.75,12,0.03,79.00,2342.00,2220,20230620,-20.72,1660,20231017,6.02,1900,-7.37,20240112,1755,0.28,20240222,2220,-20.72,20230620,1660,6.02,20231017,0.19,N,048830,500,93 억,,6841296,N,N,0,N,00,N
20240226,160505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1769,3,2,0.17,65372935,37032,91.63,1766,1774,1762,2295,1237,1766,1765.30,36.53,0,-143,1788,1777,1769,1758,1750,1773,1754,94,529,500,1230,1,1,18723923,331,22.39,0.76,12,0.20,79.00,2342.00,2220,20230620,-20.32,1660,20231017,6.57,1900,-6.89,20240112,1755,0.80,20240222,2220,-20.32,20230620,1660,6.57,20231017,0.18,N,048830,500,93 억,,6840711,N,N,0,N,00,N
20240226,150503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1770,4,2,0.23,58508903,33142,82.00,1766,1774,1762,2295,1237,1766,1765.39,36.53,0,-385,1788,1777,1769,1758,1750,1773,1754,94,529,500,1230,1,1,18723923,331,22.41,0.76,12,0.18,79.00,2342.00,2220,20230620,-20.27,1660,20231017,6.63,1900,-6.84,20240112,1755,0.85,20240222,2220,-20.27,20230620,1660,6.63,20231017,0.18,N,048830,500,93 억,,6840711,N,N,0,N,00,N
20240226,140504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1771,5,2,0.28,52566996,29783,73.69,1766,1774,1762,2295,1237,1766,1764.99,36.53,0,-385,1788,1777,1769,1758,1750,1773,1754,94,529,500,1230,1,1,18723923,332,22.42,0.76,12,0.16,79.00,2342.00,2220,20230620,-20.23,1660,20231017,6.69,1900,-6.79,20240112,1755,0.91,20240222,2220,-20.23,20230620,1660,6.69,20231017,0.18,N,048830,500,93 억,,6840711,N,N,0,N,00,N
20240226,130502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1766,0,3,0.00,51222097,29022,71.81,1766,1769,1762,2295,1237,1766,1764.93,36.53,0,-385,1788,1777,1769,1758,1750,1773,1754,94,529,500,1230,1,1,18723923,331,22.35,0.75,12,0.15,79.00,2342.00,2220,20230620,-20.45,1660,20231017,6.39,1900,-7.05,20240112,1755,0.63,20240222,2220,-20.45,20230620,1660,6.39,20231017,0.18,N,048830,500,93 억,,6840711,N,N,0,N,00,N
20240226,120501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1763,-3,5,-0.17,26620673,15078,37.31,1766,1769,1763,2295,1237,1766,1765.52,36.53,0,-348,1788,1777,1769,1758,1750,1773,1754,94,529,500,1230,1,1,18723923,330,22.32,0.75,12,0.08,79.00,2342.00,2220,20230620,-20.59,1660,20231017,6.20,1900,-7.21,20240112,1755,0.46,20240222,2220,-20.59,20230620,1660,6.20,20231017,0.18,N,048830,500,93 억,,6840711,N,N,0,N,00,N
20240226,110500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1764,-2,5,-0.11,24896446,14100,34.89,1766,1769,1763,2295,1237,1766,1765.70,36.53,0,-342,1788,1777,1769,1758,1750,1773,1754,94,529,500,1230,1,1,18723923,330,22.33,0.75,12,0.08,79.00,2342.00,2220,20230620,-20.54,1660,20231017,6.27,1900,-7.16,20240112,1755,0.51,20240222,2220,-20.54,20230620,1660,6.27,20231017,0.18,N,048830,500,93 억,,6840711,N,N,0,N,00,N
20240226,100457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1765,-1,5,-0.06,22018683,12468,30.85,1766,1769,1765,2295,1237,1766,1766.02,36.53,0,-339,1788,1777,1769,1758,1750,1773,1754,94,529,500,1230,1,1,18723923,330,22.34,0.75,12,0.07,79.00,2342.00,2220,20230620,-20.50,1660,20231017,6.33,1900,-7.11,20240112,1755,0.57,20240222,2220,-20.50,20230620,1660,6.33,20231017,0.18,N,048830,500,93 억,,6840711,N,N,0,N,00,N
20240226,090457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1765,-1,5,-0.06,6125670,3469,8.58,1766,1766,1765,2295,1237,1766,1765.81,36.53,0,-689,1788,1777,1769,1758,1750,1773,1754,94,529,500,1230,1,1,18723923,330,22.34,0.75,12,0.02,79.00,2342.00,2220,20230620,-20.50,1660,20231017,6.33,1900,-7.11,20240112,1755,0.57,20240222,2220,-20.50,20230620,1660,6.33,20231017,0.18,N,048830,500,93 억,,6840711,N,N,0,N,00,N
20240223,160459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1766,-12,5,-0.67,71616908,40405,84.06,1778,1780,1761,2310,1245,1778,1772.42,36.54,0,-209,1794,1785,1770,1761,1746,1790,1766,94,532,500,1240,1,1,18723923,331,22.35,0.75,12,0.22,79.00,2342.00,2220,20230620,-20.45,1660,20231017,6.39,1900,-7.05,20240112,1755,0.63,20240222,2220,-20.45,20230620,1660,6.39,20231017,0.19,N,048830,500,93 억,,6841490,N,N,0,N,00,N
20240223,150456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1777,-1,5,-0.06,70970505,40039,83.30,1778,1780,1761,2310,1245,1778,1772.48,36.54,0,-106,1794,1785,1770,1761,1746,1790,1766,94,532,500,1240,1,1,18723923,333,22.49,0.76,12,0.21,79.00,2342.00,2220,20230620,-19.95,1660,20231017,7.05,1900,-6.47,20240112,1755,1.25,20240222,2220,-19.95,20230620,1660,7.05,20231017,0.19,N,048830,500,93 억,,6841490,N,N,0,N,00,N
20240223,140457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1777,-1,5,-0.06,52499191,29591,61.56,1778,1780,1769,2310,1245,1778,1774.10,36.54,0,320,1794,1785,1770,1761,1746,1790,1766,94,532,500,1240,1,1,18723923,333,22.49,0.76,12,0.16,79.00,2342.00,2220,20230620,-19.95,1660,20231017,7.05,1900,-6.47,20240112,1755,1.25,20240222,2220,-19.95,20230620,1660,7.05,20231017,0.19,N,048830,500,93 억,,6841490,N,N,0,N,00,N
20240223,130456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1774,-4,5,-0.22,50112717,28243,58.76,1778,1780,1770,2310,1245,1778,1774.28,36.54,0,286,1794,1785,1770,1761,1746,1790,1766,94,532,500,1240,1,1,18723923,332,22.46,0.76,12,0.15,79.00,2342.00,2220,20230620,-20.09,1660,20231017,6.87,1900,-6.63,20240112,1755,1.08,20240222,2220,-20.09,20230620,1660,6.87,20231017,0.19,N,048830,500,93 억,,6841490,N,N,0,N,00,N
20240223,120455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1774,-4,5,-0.22,44946828,25331,52.70,1778,1780,1770,2310,1245,1778,1774.32,36.54,0,303,1794,1785,1770,1761,1746,1790,1766,94,532,500,1240,1,1,18723923,332,22.46,0.76,12,0.14,79.00,2342.00,2220,20230620,-20.09,1660,20231017,6.87,1900,-6.63,20240112,1755,1.08,20240222,2220,-20.09,20230620,1660,6.87,20231017,0.19,N,048830,500,93 억,,6841490,N,N,0,N,00,N
20240223,110453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1777,-1,5,-0.06,38427735,21648,45.04,1778,1780,1770,2310,1245,1778,1775.06,36.54,0,308,1794,1785,1770,1761,1746,1790,1766,94,532,500,1240,1,1,18723923,333,22.49,0.76,12,0.12,79.00,2342.00,2220,20230620,-19.95,1660,20231017,7.05,1900,-6.47,20240112,1755,1.25,20240222,2220,-19.95,20230620,1660,7.05,20231017,0.19,N,048830,500,93 억,,6841490,N,N,0,N,00,N
20240223,100451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1779,1,2,0.06,16348360,9203,19.15,1778,1780,1771,2310,1245,1778,1776.34,36.54,0,396,1794,1785,1770,1761,1746,1790,1766,94,532,500,1240,1,1,18723923,333,22.52,0.76,12,0.05,79.00,2342.00,2220,20230620,-19.86,1660,20231017,7.17,1900,-6.37,20240112,1755,1.37,20240222,2220,-19.86,20230620,1660,7.17,20231017,0.19,N,048830,500,93 억,,6841490,N,N,0,N,00,N
20240223,090454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1780,2,2,0.11,9194570,5171,10.76,1778,1780,1778,2310,1245,1778,1778.11,36.54,0,461,1794,1785,1770,1761,1746,1790,1766,94,532,500,1240,1,1,18723923,333,22.53,0.76,12,0.03,79.00,2342.00,2220,20230620,-19.82,1660,20231017,7.23,1900,-6.32,20240112,1755,1.42,20240222,2220,-19.82,20230620,1660,7.23,20231017,0.19,N,048830,500,93 억,,6841490,N,N,0,N,00,N
20240222,160447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1778,7,2,0.40,85239446,48066,180.54,1769,1779,1755,2300,1240,1771,1773.36,36.54,0,229,1778,1774,1767,1763,1756,1776,1765,94,529,500,1230,1,1,18723923,333,22.51,0.76,12,0.26,79.00,2342.00,2220,20230620,-19.91,1660,20231017,7.11,1900,-6.42,20240112,1755,1.31,20240222,2220,-19.91,20230620,1660,7.11,20231017,0.18,N,048830,500,93 억,,6841790,N,N,0,N,00,N
20240222,150456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1771,0,3,0.00,75995909,42862,160.99,1769,1779,1755,2300,1240,1771,1773.04,36.54,0,511,1778,1774,1767,1763,1756,1776,1765,94,529,500,1230,1,1,18723923,332,22.42,0.76,12,0.23,79.00,2342.00,2220,20230620,-20.23,1660,20231017,6.69,1900,-6.79,20240112,1755,0.91,20240222,2220,-20.23,20230620,1660,6.69,20231017,0.18,N,048830,500,93 억,,6841790,N,N,0,N,00,N
20240222,140453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1777,6,2,0.34,67469649,38050,142.92,1769,1779,1755,2300,1240,1771,1773.19,36.54,0,512,1778,1774,1767,1763,1756,1776,1765,94,529,500,1230,1,1,18723923,333,22.49,0.76,12,0.20,79.00,2342.00,2220,20230620,-19.95,1660,20231017,7.05,1900,-6.47,20240112,1755,1.25,20240222,2220,-19.95,20230620,1660,7.05,20231017,0.18,N,048830,500,93 억,,6841790,N,N,0,N,00,N
20240222,130445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1771,0,3,0.00,25362526,14360,53.94,1769,1773,1755,2300,1240,1771,1766.18,36.54,0,466,1778,1774,1767,1763,1756,1776,1765,94,529,500,1230,1,1,18723923,332,22.42,0.76,12,0.08,79.00,2342.00,2220,20230620,-20.23,1660,20231017,6.69,1900,-6.79,20240112,1755,0.91,20240222,2220,-20.23,20230620,1660,6.69,20231017,0.18,N,048830,500,93 억,,6841790,N,N,0,N,00,N
20240222,120451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1766,-5,5,-0.28,14672188,8323,31.26,1769,1771,1755,2300,1240,1771,1762.81,36.54,0,469,1778,1774,1767,1763,1756,1776,1765,94,529,500,1230,1,1,18723923,331,22.35,0.75,12,0.04,79.00,2342.00,2220,20230620,-20.45,1660,20231017,6.39,1900,-7.05,20240112,1755,0.63,20240222,2220,-20.45,20230620,1660,6.39,20231017,0.18,N,048830,500,93 억,,6841790,N,N,0,N,00,N
20240222,110448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1767,-4,5,-0.23,13567590,7697,28.91,1769,1771,1755,2300,1240,1771,1762.67,36.54,0,470,1778,1774,1767,1763,1756,1776,1765,94,529,500,1230,1,1,18723923,331,22.37,0.75,12,0.04,79.00,2342.00,2220,20230620,-20.41,1660,20231017,6.45,1900,-7.00,20240112,1755,0.68,20240222,2220,-20.41,20230620,1660,6.45,20231017,0.18,N,048830,500,93 억,,6841790,N,N,0,N,00,N
20240222,100445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1768,-3,5,-0.17,10206227,5795,21.77,1769,1769,1755,2300,1240,1771,1761.15,36.54,0,502,1778,1774,1767,1763,1756,1776,1765,94,529,500,1230,1,1,18723923,331,22.38,0.75,12,0.03,79.00,2342.00,2220,20230620,-20.36,1660,20231017,6.51,1900,-6.95,20240112,1755,0.74,20240222,2220,-20.36,20230620,1660,6.51,20231017,0.18,N,048830,500,93 억,,6841790,N,N,0,N,00,N
20240222,090452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1769,-2,5,-0.11,2101648,1188,4.46,1769,1769,1769,2300,1240,1771,1769.00,36.54,0,3,1778,1774,1767,1763,1756,1776,1765,94,529,500,1230,1,1,18723923,331,22.39,0.76,12,0.01,79.00,2342.00,2220,20230620,-20.32,1660,20231017,6.57,1900,-6.89,20240112,1760,0.51,20240131,2220,-20.32,20230620,1660,6.57,20231017,0.18,N,048830,500,93 억,,6841790,N,N,0,N,00,N
20240221,160449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1771,0,3,0.00,46997743,26589,83.91,1771,1771,1760,2300,1240,1771,1767.54,36.54,0,2070,1779,1774,1768,1763,1757,1772,1761,94,529,500,1230,1,1,18723923,332,22.42,0.76,12,0.14,79.00,2342.00,2220,20230620,-20.23,1660,20231017,6.69,1900,-6.79,20240112,1760,0.62,20240221,2220,-20.23,20230620,1660,6.69,20231017,0.18,N,048830,500,93 억,,6841616,N,N,0,N,00,N
20240221,150444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1768,-3,5,-0.17,46661496,26399,83.31,1771,1771,1760,2300,1240,1771,1767.52,36.54,0,2216,1779,1774,1768,1763,1757,1772,1761,94,529,500,1230,1,1,18723923,331,22.38,0.75,12,0.14,79.00,2342.00,2220,20230620,-20.36,1660,20231017,6.51,1900,-6.95,20240112,1760,0.45,20240221,2220,-20.36,20230620,1660,6.51,20231017,0.18,N,048830,500,93 억,,6841616,N,N,0,N,00,N
20240221,140446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1771,0,3,0.00,33797150,19124,60.35,1771,1771,1760,2300,1240,1771,1767.23,36.54,0,2235,1779,1774,1768,1763,1757,1772,1761,94,529,500,1230,1,1,18723923,332,22.42,0.76,12,0.10,79.00,2342.00,2220,20230620,-20.23,1660,20231017,6.69,1900,-6.79,20240112,1760,0.62,20240221,2220,-20.23,20230620,1660,6.69,20231017,0.18,N,048830,500,93 억,,6841616,N,N,0,N,00,N
20240221,130447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1767,-4,5,-0.23,24380077,13794,43.53,1771,1771,1760,2300,1240,1771,1767.39,36.54,0,2255,1779,1774,1768,1763,1757,1772,1761,94,529,500,1230,1,1,18723923,331,22.37,0.75,12,0.07,79.00,2342.00,2220,20230620,-20.41,1660,20231017,6.45,1900,-7.00,20240112,1760,0.40,20240221,2220,-20.41,20230620,1660,6.45,20231017,0.18,N,048830,500,93 억,,6841616,N,N,0,N,00,N
20240221,120446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1768,-3,5,-0.17,20754230,11743,37.06,1771,1771,1760,2300,1240,1771,1767.31,36.54,0,2797,1779,1774,1768,1763,1757,1772,1761,94,529,500,1230,1,1,18723923,331,22.38,0.75,12,0.06,79.00,2342.00,2220,20230620,-20.36,1660,20231017,6.51,1900,-6.95,20240112,1760,0.45,20240221,2220,-20.36,20230620,1660,6.51,20231017,0.18,N,048830,500,93 억,,6841616,N,N,0,N,00,N
20240221,110449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1771,0,3,0.00,16367686,9262,29.23,1771,1771,1760,2300,1240,1771,1767.11,36.54,0,385,1779,1774,1768,1763,1757,1772,1761,94,529,500,1230,1,1,18723923,332,22.42,0.76,12,0.05,79.00,2342.00,2220,20230620,-20.23,1660,20231017,6.69,1900,-6.79,20240112,1760,0.62,20240221,2220,-20.23,20230620,1660,6.69,20231017,0.18,N,048830,500,93 억,,6841616,N,N,0,N,00,N
20240221,100444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1767,-4,5,-0.23,9778091,5532,17.46,1771,1771,1760,2300,1240,1771,1767.43,36.54,0,93,1779,1774,1768,1763,1757,1772,1761,94,529,500,1230,1,1,18723923,331,22.37,0.75,12,0.03,79.00,2342.00,2220,20230620,-20.41,1660,20231017,6.45,1900,-7.00,20240112,1760,0.40,20240221,2220,-20.41,20230620,1660,6.45,20231017,0.18,N,048830,500,93 억,,6841616,N,N,0,N,00,N
20240221,090444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1761,-10,5,-0.56,7731334,4371,13.79,1771,1771,1760,2300,1240,1771,1768.68,36.54,0,84,1779,1774,1768,1763,1757,1772,1761,94,529,500,1230,1,1,18723923,330,22.29,0.75,12,0.02,79.00,2342.00,2220,20230620,-20.68,1660,20231017,6.08,1900,-7.32,20240112,1760,0.06,20240221,2220,-20.68,20230620,1660,6.08,20231017,0.18,N,048830,500,93 억,,6841616,N,N,0,N,00,N
20240220,160439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1771,-3,5,-0.17,56006250,31687,145.48,1773,1773,1762,2305,1242,1774,1767.48,36.54,0,-123,1779,1776,1771,1768,1763,1778,1770,94,531,500,1240,1,1,18723923,332,22.42,0.76,12,0.17,79.00,2342.00,2220,20230620,-20.23,1660,20231017,6.69,1900,-6.79,20240112,1760,0.62,20240131,2220,-20.23,20230620,1660,6.69,20231017,0.18,N,048830,500,93 억,,6841676,N,N,0,N,00,N
20240220,150442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1765,-9,5,-0.51,52902345,29928,137.40,1773,1773,1762,2305,1242,1774,1767.65,36.54,0,-92,1779,1776,1771,1768,1763,1778,1770,94,531,500,1240,1,1,18723923,330,22.34,0.75,12,0.16,79.00,2342.00,2220,20230620,-20.50,1660,20231017,6.33,1900,-7.11,20240112,1760,0.28,20240131,2220,-20.50,20230620,1660,6.33,20231017,0.18,N,048830,500,93 억,,6841676,N,N,0,N,00,N
20240220,140443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1762,-12,5,-0.68,48499229,27433,125.95,1773,1773,1762,2305,1242,1774,1767.92,36.54,0,-54,1779,1776,1771,1768,1763,1778,1770,94,531,500,1240,1,1,18723923,330,22.30,0.75,12,0.15,79.00,2342.00,2220,20230620,-20.63,1660,20231017,6.14,1900,-7.26,20240112,1760,0.11,20240131,2220,-20.63,20230620,1660,6.14,20231017,0.18,N,048830,500,93 억,,6841676,N,N,0,N,00,N
20240220,130444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1765,-9,5,-0.51,42610165,24093,110.61,1773,1773,1765,2305,1242,1774,1768.57,36.54,0,-54,1779,1776,1771,1768,1763,1778,1770,94,531,500,1240,1,1,18723923,330,22.34,0.75,12,0.13,79.00,2342.00,2220,20230620,-20.50,1660,20231017,6.33,1900,-7.11,20240112,1760,0.28,20240131,2220,-20.50,20230620,1660,6.33,20231017,0.18,N,048830,500,93 억,,6841676,N,N,0,N,00,N
20240220,120440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1770,-4,5,-0.23,36445565,20606,94.61,1773,1773,1765,2305,1242,1774,1768.69,36.54,0,-54,1779,1776,1771,1768,1763,1778,1770,94,531,500,1240,1,1,18723923,331,22.41,0.76,12,0.11,79.00,2342.00,2220,20230620,-20.27,1660,20231017,6.63,1900,-6.84,20240112,1760,0.57,20240131,2220,-20.27,20230620,1660,6.63,20231017,0.18,N,048830,500,93 억,,6841676,N,N,0,N,00,N
20240220,110441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1766,-8,5,-0.45,30029384,16977,77.94,1773,1773,1766,2305,1242,1774,1768.83,36.54,0,51,1779,1776,1771,1768,1763,1778,1770,94,531,500,1240,1,1,18723923,331,22.35,0.75,12,0.09,79.00,2342.00,2220,20230620,-20.45,1660,20231017,6.39,1900,-7.05,20240112,1760,0.34,20240131,2220,-20.45,20230620,1660,6.39,20231017,0.18,N,048830,500,93 억,,6841676,N,N,0,N,00,N
20240220,100432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1771,-3,5,-0.17,20893130,11808,54.21,1773,1773,1766,2305,1242,1774,1769.40,36.54,0,76,1779,1776,1771,1768,1763,1778,1770,94,531,500,1240,1,1,18723923,332,22.42,0.76,12,0.06,79.00,2342.00,2220,20230620,-20.23,1660,20231017,6.69,1900,-6.79,20240112,1760,0.62,20240131,2220,-20.23,20230620,1660,6.69,20231017,0.18,N,048830,500,93 억,,6841676,N,N,0,N,00,N
20240220,090442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1768,-6,5,-0.34,4512176,2545,11.68,1773,1773,1766,2305,1242,1774,1772.96,36.54,0,3,1779,1776,1771,1768,1763,1778,1770,94,531,500,1240,1,1,18723923,331,22.38,0.75,12,0.01,79.00,2342.00,2220,20230620,-20.36,1660,20231017,6.51,1900,-6.95,20240112,1760,0.45,20240131,2220,-20.36,20230620,1660,6.51,20231017,0.18,N,048830,500,93 억,,6841676,N,N,0,N,00,N
20240219,160443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1774,2,2,0.11,38581972,21781,85.66,1772,1774,1766,2300,1241,1772,1771.34,36.54,0,-195,1786,1778,1774,1766,1762,1777,1765,94,528,500,1240,1,1,18723923,332,22.46,0.76,12,0.12,79.00,2342.00,2220,20230620,-20.09,1660,20231017,6.87,1900,-6.63,20240112,1760,0.80,20240131,2220,-20.09,20230620,1660,6.87,20231017,0.19,N,048830,500,93 억,,6841558,N,N,0,N,00,N
20240219,150445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1772,0,3,0.00,35539574,20066,78.92,1772,1774,1766,2300,1241,1772,1771.11,36.54,0,49,1786,1778,1774,1766,1762,1777,1765,94,528,500,1240,1,1,18723923,332,22.43,0.76,12,0.11,79.00,2342.00,2220,20230620,-20.18,1660,20231017,6.75,1900,-6.74,20240112,1760,0.68,20240131,2220,-20.18,20230620,1660,6.75,20231017,0.19,N,048830,500,93 억,,6841558,N,N,0,N,00,N
20240219,140445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1772,0,3,0.00,32720330,18475,72.66,1772,1774,1766,2300,1241,1772,1771.03,36.54,0,55,1786,1778,1774,1766,1762,1777,1765,94,528,500,1240,1,1,18723923,332,22.43,0.76,12,0.10,79.00,2342.00,2220,20230620,-20.18,1660,20231017,6.75,1900,-6.74,20240112,1760,0.68,20240131,2220,-20.18,20230620,1660,6.75,20231017,0.19,N,048830,500,93 억,,6841558,N,N,0,N,00,N
20240219,130444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1774,2,2,0.11,29939935,16907,66.49,1772,1774,1766,2300,1241,1772,1770.82,36.54,0,55,1786,1778,1774,1766,1762,1777,1765,94,528,500,1240,1,1,18723923,332,22.46,0.76,12,0.09,79.00,2342.00,2220,20230620,-20.09,1660,20231017,6.87,1900,-6.63,20240112,1760,0.80,20240131,2220,-20.09,20230620,1660,6.87,20231017,0.19,N,048830,500,93 억,,6841558,N,N,0,N,00,N
20240219,120443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1773,1,2,0.06,27184589,15353,60.38,1772,1773,1766,2300,1241,1772,1770.58,36.54,0,99,1786,1778,1774,1766,1762,1777,1765,94,528,500,1240,1,1,18723923,332,22.44,0.76,12,0.08,79.00,2342.00,2220,20230620,-20.14,1660,20231017,6.81,1900,-6.68,20240112,1760,0.74,20240131,2220,-20.14,20230620,1660,6.81,20231017,0.19,N,048830,500,93 억,,6841558,N,N,0,N,00,N
20240219,110443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1772,0,3,0.00,23775566,13429,52.81,1772,1772,1766,2300,1241,1772,1770.39,36.54,0,143,1786,1778,1774,1766,1762,1777,1765,94,528,500,1240,1,1,18723923,332,22.43,0.76,12,0.07,79.00,2342.00,2220,20230620,-20.18,1660,20231017,6.75,1900,-6.74,20240112,1760,0.68,20240131,2220,-20.18,20230620,1660,6.75,20231017,0.19,N,048830,500,93 억,,6841558,N,N,0,N,00,N
20240219,100438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1771,-1,5,-0.06,14428477,8149,32.05,1772,1772,1768,2300,1241,1772,1770.47,36.54,0,143,1786,1778,1774,1766,1762,1777,1765,94,528,500,1240,1,1,18723923,332,22.42,0.76,12,0.04,79.00,2342.00,2220,20230620,-20.23,1660,20231017,6.69,1900,-6.79,20240112,1760,0.62,20240131,2220,-20.23,20230620,1660,6.69,20231017,0.19,N,048830,500,93 억,,6841558,N,N,0,N,00,N
20240219,090441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1768,-4,5,-0.23,9236892,5215,20.51,1772,1772,1768,2300,1241,1772,1771.11,36.54,0,143,1786,1778,1774,1766,1762,1777,1765,94,528,500,1240,1,1,18723923,331,22.38,0.75,12,0.03,79.00,2342.00,2220,20230620,-20.36,1660,20231017,6.51,1900,-6.95,20240112,1760,0.45,20240131,2220,-20.36,20230620,1660,6.51,20231017,0.19,N,048830,500,93 억,,6841558,N,N,0,N,00,N
20240216,160438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1772,-3,5,-0.17,45100069,25425,91.90,1775,1782,1770,2305,1243,1775,1773.84,36.54,0,-272,1785,1779,1776,1770,1767,1779,1770,94,530,500,1240,1,1,18723923,332,22.43,0.76,12,0.14,79.00,2342.00,2220,20230620,-20.18,1660,20231017,6.75,1900,-6.74,20240112,1760,0.68,20240131,2220,-20.18,20230620,1660,6.75,20231017,0.20,N,048830,500,93 억,,6841653,N,N,0,N,00,N
20240216,150440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1772,-3,5,-0.17,40748037,22969,83.02,1775,1782,1770,2305,1243,1775,1774.04,36.54,0,-40,1785,1779,1776,1770,1767,1779,1770,94,530,500,1240,1,1,18723923,332,22.43,0.76,12,0.12,79.00,2342.00,2220,20230620,-20.18,1660,20231017,6.75,1900,-6.74,20240112,1760,0.68,20240131,2220,-20.18,20230620,1660,6.75,20231017,0.20,N,048830,500,93 억,,6841653,N,N,0,N,00,N
20240216,140443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1771,-4,5,-0.23,36469008,20554,74.29,1775,1782,1770,2305,1243,1775,1774.30,36.54,0,-40,1785,1779,1776,1770,1767,1779,1770,94,530,500,1240,1,1,18723923,332,22.42,0.76,12,0.11,79.00,2342.00,2220,20230620,-20.23,1660,20231017,6.69,1900,-6.79,20240112,1760,0.62,20240131,2220,-20.23,20230620,1660,6.69,20231017,0.20,N,048830,500,93 억,,6841653,N,N,0,N,00,N
20240216,130438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1772,-3,5,-0.17,34542163,19466,70.36,1775,1782,1771,2305,1243,1775,1774.48,36.54,0,-24,1785,1779,1776,1770,1767,1779,1770,94,530,500,1240,1,1,18723923,332,22.43,0.76,12,0.10,79.00,2342.00,2220,20230620,-20.18,1660,20231017,6.75,1900,-6.74,20240112,1760,0.68,20240131,2220,-20.18,20230620,1660,6.75,20231017,0.20,N,048830,500,93 억,,6841653,N,N,0,N,00,N
20240216,120441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1772,-3,5,-0.17,33194119,18705,67.61,1775,1782,1771,2305,1243,1775,1774.61,36.54,0,-16,1785,1779,1776,1770,1767,1779,1770,94,530,500,1240,1,1,18723923,332,22.43,0.76,12,0.10,79.00,2342.00,2220,20230620,-20.18,1660,20231017,6.75,1900,-6.74,20240112,1760,0.68,20240131,2220,-20.18,20230620,1660,6.75,20231017,0.20,N,048830,500,93 억,,6841653,N,N,0,N,00,N
20240216,110441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1776,1,2,0.06,30560797,17219,62.24,1775,1782,1771,2305,1243,1775,1774.83,36.54,0,-15,1785,1779,1776,1770,1767,1779,1770,94,530,500,1240,1,1,18723923,333,22.48,0.76,12,0.09,79.00,2342.00,2220,20230620,-20.00,1660,20231017,6.99,1900,-6.53,20240112,1760,0.91,20240131,2220,-20.00,20230620,1660,6.99,20231017,0.20,N,048830,500,93 억,,6841653,N,N,0,N,00,N
20240216,100438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1778,3,2,0.17,23836341,13425,48.52,1775,1782,1775,2305,1243,1775,1775.52,36.54,0,-15,1785,1779,1776,1770,1767,1779,1770,94,530,500,1240,1,1,18723923,333,22.51,0.76,12,0.07,79.00,2342.00,2220,20230620,-19.91,1660,20231017,7.11,1900,-6.42,20240112,1760,1.02,20240131,2220,-19.91,20230620,1660,7.11,20231017,0.20,N,048830,500,93 억,,6841653,N,N,0,N,00,N
20240216,090434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1775,0,3,0.00,6997120,3942,14.25,1775,1776,1775,2305,1243,1775,1775.02,36.54,0,-13,1785,1779,1776,1770,1767,1779,1770,94,530,500,1240,1,1,18723923,332,22.47,0.76,12,0.02,79.00,2342.00,2220,20230620,-20.05,1660,20231017,6.93,1900,-6.58,20240112,1760,0.85,20240131,2220,-20.05,20230620,1660,6.93,20231017,0.20,N,048830,500,93 억,,6841653,N,N,0,N,00,N
20240215,160437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1775,0,3,0.00,49117065,27667,152.52,1775,1782,1773,2305,1243,1775,1775.30,36.54,0,-54,1788,1781,1776,1769,1764,1785,1773,94,530,500,1240,1,1,18723923,332,22.47,0.76,12,0.15,79.00,2342.00,2220,20230620,-20.05,1660,20231017,6.93,1900,-6.58,20240112,1760,0.85,20240131,2220,-20.05,20230620,1660,6.93,20231017,0.20,N,048830,500,93 억,,6841579,N,N,0,N,00,N
20240215,150440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1774,-1,5,-0.06,44858510,25268,139.29,1775,1782,1773,2305,1243,1775,1775.32,36.54,0,-10,1788,1781,1776,1769,1764,1785,1773,94,530,500,1240,1,1,18723923,332,22.46,0.76,12,0.13,79.00,2342.00,2220,20230620,-20.09,1660,20231017,6.87,1900,-6.63,20240112,1760,0.80,20240131,2220,-20.09,20230620,1660,6.87,20231017,0.20,N,048830,500,93 억,,6841579,N,N,0,N,00,N
20240215,140437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1774,-1,5,-0.06,42531928,23957,132.07,1775,1782,1773,2305,1243,1775,1775.35,36.54,0,124,1788,1781,1776,1769,1764,1785,1773,94,530,500,1240,1,1,18723923,332,22.46,0.76,12,0.13,79.00,2342.00,2220,20230620,-20.09,1660,20231017,6.87,1900,-6.63,20240112,1760,0.80,20240131,2220,-20.09,20230620,1660,6.87,20231017,0.20,N,048830,500,93 억,,6841579,N,N,0,N,00,N
20240215,130434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1775,0,3,0.00,39256920,22112,121.90,1775,1782,1773,2305,1243,1775,1775.38,36.54,0,124,1788,1781,1776,1769,1764,1785,1773,94,530,500,1240,1,1,18723923,332,22.47,0.76,12,0.12,79.00,2342.00,2220,20230620,-20.05,1660,20231017,6.93,1900,-6.58,20240112,1760,0.85,20240131,2220,-20.05,20230620,1660,6.93,20231017,0.20,N,048830,500,93 억,,6841579,N,N,0,N,00,N
20240215,120437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1780,5,2,0.28,33937196,19118,105.39,1775,1782,1773,2305,1243,1775,1775.15,36.54,0,42,1788,1781,1776,1769,1764,1785,1773,94,530,500,1240,1,1,18723923,333,22.53,0.76,12,0.10,79.00,2342.00,2220,20230620,-19.82,1660,20231017,7.23,1900,-6.32,20240112,1760,1.14,20240131,2220,-19.82,20230620,1660,7.23,20231017,0.20,N,048830,500,93 억,,6841579,N,N,0,N,00,N
20240215,110435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1773,-2,5,-0.11,18949919,10677,58.86,1775,1782,1773,2305,1243,1775,1774.83,36.54,0,42,1788,1781,1776,1769,1764,1785,1773,94,530,500,1240,1,1,18723923,332,22.44,0.76,12,0.06,79.00,2342.00,2220,20230620,-20.14,1660,20231017,6.81,1900,-6.68,20240112,1760,0.74,20240131,2220,-20.14,20230620,1660,6.81,20231017,0.20,N,048830,500,93 억,,6841579,N,N,0,N,00,N
20240215,100433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1776,1,2,0.06,12493284,7038,38.80,1775,1782,1774,2305,1243,1775,1775.13,36.54,0,42,1788,1781,1776,1769,1764,1785,1773,94,530,500,1240,1,1,18723923,333,22.48,0.76,12,0.04,79.00,2342.00,2220,20230620,-20.00,1660,20231017,6.99,1900,-6.53,20240112,1760,0.91,20240131,2220,-20.00,20230620,1660,6.99,20231017,0.20,N,048830,500,93 억,,6841579,N,N,0,N,00,N
20240215,090433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1776,1,2,0.06,1462607,824,4.54,1775,1776,1775,2305,1243,1775,1775.02,36.54,0,21,1788,1781,1776,1769,1764,1785,1773,94,530,500,1240,1,1,18723923,333,22.48,0.76,12,0.00,79.00,2342.00,2220,20230620,-20.00,1660,20231017,6.99,1900,-6.53,20240112,1760,0.91,20240131,2220,-20.00,20230620,1660,6.99,20231017,0.20,N,048830,500,93 억,,6841579,N,N,0,N,00,N
20240214,160431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1775,4,2,0.23,32219746,18140,65.55,1771,1783,1771,2300,1240,1771,1776.19,36.54,0,-635,1790,1780,1773,1763,1756,1785,1768,94,529,500,1230,1,1,18723923,332,22.47,0.76,12,0.10,79.00,2342.00,2220,20230620,-20.05,1660,20231017,6.93,1900,-6.58,20240112,1760,0.85,20240131,2220,-20.05,20230620,1660,6.93,20231017,0.19,N,048830,500,93 억,,6841947,N,N,0,N,00,N
20240214,150433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1778,7,2,0.40,29793739,16775,60.62,1771,1783,1771,2300,1240,1771,1776.10,36.54,0,-574,1790,1780,1773,1763,1756,1785,1768,94,529,500,1230,1,1,18723923,333,22.51,0.76,12,0.09,79.00,2342.00,2220,20230620,-19.91,1660,20231017,7.11,1900,-6.42,20240112,1760,1.02,20240131,2220,-19.91,20230620,1660,7.11,20231017,0.19,N,048830,500,93 억,,6841947,N,N,0,N,00,N
20240214,140430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1780,9,2,0.51,28272293,15919,57.53,1771,1783,1771,2300,1240,1771,1776.03,36.54,0,-560,1790,1780,1773,1763,1756,1785,1768,94,529,500,1230,1,1,18723923,333,22.53,0.76,12,0.09,79.00,2342.00,2220,20230620,-19.82,1660,20231017,7.23,1900,-6.32,20240112,1760,1.14,20240131,2220,-19.82,20230620,1660,7.23,20231017,0.19,N,048830,500,93 억,,6841947,N,N,0,N,00,N
20240214,130432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1782,11,2,0.62,27161859,15294,55.27,1771,1783,1771,2300,1240,1771,1776.00,36.54,0,-560,1790,1780,1773,1763,1756,1785,1768,94,529,500,1230,1,1,18723923,334,22.56,0.76,12,0.08,79.00,2342.00,2220,20230620,-19.73,1660,20231017,7.35,1900,-6.21,20240112,1760,1.25,20240131,2220,-19.73,20230620,1660,7.35,20231017,0.19,N,048830,500,93 억,,6841947,N,N,0,N,00,N
20240214,120428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1782,11,2,0.62,23085452,12995,46.96,1771,1783,1771,2300,1240,1771,1776.52,36.54,0,-560,1790,1780,1773,1763,1756,1785,1768,94,529,500,1230,1,1,18723923,334,22.56,0.76,12,0.07,79.00,2342.00,2220,20230620,-19.73,1660,20231017,7.35,1900,-6.21,20240112,1760,1.25,20240131,2220,-19.73,20230620,1660,7.35,20231017,0.19,N,048830,500,93 억,,6841947,N,N,0,N,00,N
20240214,110434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1783,12,2,0.68,21090220,11875,42.91,1771,1783,1771,2300,1240,1771,1776.05,36.54,0,-730,1790,1780,1773,1763,1756,1785,1768,94,529,500,1230,1,1,18723923,334,22.57,0.76,12,0.06,79.00,2342.00,2220,20230620,-19.68,1660,20231017,7.41,1900,-6.16,20240112,1760,1.31,20240131,2220,-19.68,20230620,1660,7.41,20231017,0.19,N,048830,500,93 억,,6841947,N,N,0,N,00,N
20240214,090426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1780,9,2,0.51,7787096,4397,15.89,1771,1780,1771,2300,1240,1771,1771.00,36.54,0,-900,1790,1780,1773,1763,1756,1785,1768,94,529,500,1230,1,1,18723923,333,22.53,0.76,12,0.02,79.00,2342.00,2220,20230620,-19.82,1660,20231017,7.23,1900,-6.32,20240112,1760,1.14,20240131,2220,-19.82,20230620,1660,7.23,20231017,0.19,N,048830,500,93 억,,6841947,N,N,0,N,00,N
20240213,160427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1771,2,2,0.11,49079373,27673,140.59,1769,1783,1766,2295,1239,1769,1773.69,36.54,0,-892,1785,1777,1773,1765,1761,1775,1763,94,526,500,1230,1,1,18723923,332,22.42,0.76,12,0.15,79.00,2342.00,2220,20230620,-20.23,1660,20231017,6.69,1900,-6.79,20240112,1760,0.62,20240131,2220,-20.23,20230620,1660,6.69,20231017,0.19,N,048830,500,93 억,,6842578,N,N,0,N,00,N
20240213,150425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1779,10,2,0.57,45533105,25674,130.43,1769,1783,1766,2295,1239,1769,1773.67,36.54,0,-744,1785,1777,1773,1765,1761,1775,1763,94,526,500,1230,1,1,18723923,333,22.52,0.76,12,0.14,79.00,2342.00,2220,20230620,-19.86,1660,20231017,7.17,1900,-6.37,20240112,1760,1.08,20240131,2220,-19.86,20230620,1660,7.17,20231017,0.19,N,048830,500,93 억,,6842578,N,N,0,N,00,N
20240213,140432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1775,6,2,0.34,43698650,24642,125.19,1769,1783,1766,2295,1239,1769,1773.50,36.54,0,-703,1785,1777,1773,1765,1761,1775,1763,94,526,500,1230,1,1,18723923,332,22.47,0.76,12,0.13,79.00,2342.00,2220,20230620,-20.05,1660,20231017,6.93,1900,-6.58,20240112,1760,0.85,20240131,2220,-20.05,20230620,1660,6.93,20231017,0.19,N,048830,500,93 억,,6842578,N,N,0,N,00,N
20240213,130427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1777,8,2,0.45,38539135,21737,110.43,1769,1783,1766,2295,1239,1769,1773.14,36.54,0,-697,1785,1777,1773,1765,1761,1775,1763,94,526,500,1230,1,1,18723923,333,22.49,0.76,12,0.12,79.00,2342.00,2220,20230620,-19.95,1660,20231017,7.05,1900,-6.47,20240112,1760,0.97,20240131,2220,-19.95,20230620,1660,7.05,20231017,0.19,N,048830,500,93 억,,6842578,N,N,0,N,00,N
20240213,120431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1776,7,2,0.40,35593168,20079,102.01,1769,1783,1766,2295,1239,1769,1772.82,36.54,0,-687,1785,1777,1773,1765,1761,1775,1763,94,526,500,1230,1,1,18723923,333,22.48,0.76,12,0.11,79.00,2342.00,2220,20230620,-20.00,1660,20231017,6.99,1900,-6.53,20240112,1760,0.91,20240131,2220,-20.00,20230620,1660,6.99,20231017,0.19,N,048830,500,93 억,,6842578,N,N,0,N,00,N
20240213,110430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1777,8,2,0.45,32912707,18570,94.34,1769,1783,1766,2295,1239,1769,1772.52,36.54,0,-1024,1785,1777,1773,1765,1761,1775,1763,94,526,500,1230,1,1,18723923,333,22.49,0.76,12,0.10,79.00,2342.00,2220,20230620,-19.95,1660,20231017,7.05,1900,-6.47,20240112,1760,0.97,20240131,2220,-19.95,20230620,1660,7.05,20231017,0.19,N,048830,500,93 억,,6842578,N,N,0,N,00,N
20240213,100351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1779,10,2,0.57,27318654,15410,78.29,1769,1783,1768,2295,1239,1769,1773.01,36.54,0,-851,1785,1777,1773,1765,1761,1775,1763,94,526,500,1230,1,1,18723923,333,22.52,0.76,12,0.08,79.00,2342.00,2220,20230620,-19.86,1660,20231017,7.17,1900,-6.37,20240112,1760,1.08,20240131,2220,-19.86,20230620,1660,7.17,20231017,0.19,N,048830,500,93 억,,6842578,N,N,0,N,00,N