KissMeData/082660/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
20240229,160637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,310,-6,5,-1.90,256074824,813269,149.35,334,334,309,410,222,316,314.87,0.87,0,-200819,338,327,320,309,302,323,305,433,94,500,220,1,1,86620869,269,-1.75,0.81,12,0.94,-177.00,384.00,1930,20230421,-83.94,296,20240208,4.73,439,-29.38,20240103,296,4.73,20240208,1930,-83.94,20230421,296,4.73,20240208,0.01,N,082660,500,433 억,,757110,N,N,0,N,00,N
20240229,150640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,311,-5,5,-1.58,243333149,772196,141.81,334,334,309,410,222,316,315.12,0.87,0,-190459,338,327,320,309,302,323,305,433,94,500,220,1,1,86620869,269,-1.76,0.81,12,0.89,-177.00,384.00,1930,20230421,-83.89,296,20240208,5.07,439,-29.16,20240103,296,5.07,20240208,1930,-83.89,20230421,296,5.07,20240208,0.01,N,082660,500,433 억,,757110,N,N,0,N,00,N
20240229,140642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,313,-3,5,-0.95,156045798,490938,90.16,334,334,312,410,222,316,317.85,0.87,0,-83707,338,327,320,309,302,323,305,433,94,500,220,1,1,86620869,271,-1.77,0.82,12,0.57,-177.00,384.00,1930,20230421,-83.78,296,20240208,5.74,439,-28.70,20240103,296,5.74,20240208,1930,-83.78,20230421,296,5.74,20240208,0.01,N,082660,500,433 억,,757110,N,N,0,N,00,N
20240229,130638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,312,-4,5,-1.27,138325626,434275,79.75,334,334,312,410,222,316,318.52,0.87,0,-58886,338,327,320,309,302,323,305,433,94,500,220,1,1,86620869,270,-1.76,0.81,12,0.50,-177.00,384.00,1930,20230421,-83.83,296,20240208,5.41,439,-28.93,20240103,296,5.41,20240208,1930,-83.83,20230421,296,5.41,20240208,0.01,N,082660,500,433 억,,757110,N,N,0,N,00,N
20240229,120639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,315,-1,5,-0.32,119283640,373536,68.60,334,334,314,410,222,316,319.34,0.87,0,-42547,338,327,320,309,302,323,305,433,94,500,220,1,1,86620869,273,-1.78,0.82,12,0.43,-177.00,384.00,1930,20230421,-83.68,296,20240208,6.42,439,-28.25,20240103,296,6.42,20240208,1930,-83.68,20230421,296,6.42,20240208,0.01,N,082660,500,433 억,,757110,N,N,0,N,00,N
20240229,110640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,318,2,2,0.63,92174687,287886,52.87,334,334,314,410,222,316,320.18,0.87,0,-31786,338,327,320,309,302,323,305,433,94,500,220,1,1,86620869,275,-1.80,0.83,12,0.33,-177.00,384.00,1930,20230421,-83.52,296,20240208,7.43,439,-27.56,20240103,296,7.43,20240208,1930,-83.52,20230421,296,7.43,20240208,0.01,N,082660,500,433 억,,757110,N,N,0,N,00,N
20240229,100640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,319,3,2,0.95,75561044,235773,43.30,334,334,314,410,222,316,320.48,0.87,0,-29035,338,327,320,309,302,323,305,433,94,500,220,1,1,86620869,276,-1.80,0.83,12,0.27,-177.00,384.00,1930,20230421,-83.47,296,20240208,7.77,439,-27.33,20240103,296,7.77,20240208,1930,-83.47,20230421,296,7.77,20240208,0.01,N,082660,500,433 억,,757110,N,N,0,N,00,N
20240229,090639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,316,0,3,0.00,20371888,62297,11.44,334,334,315,410,222,316,327.01,0.87,0,-18719,338,327,320,309,302,323,305,433,94,500,220,1,1,86620869,274,-1.79,0.82,12,0.07,-177.00,384.00,1930,20230421,-83.63,296,20240208,6.76,439,-28.02,20240103,296,6.76,20240208,1930,-83.63,20230421,296,6.76,20240208,0.01,N,082660,500,433 억,,757110,N,N,0,N,00,N
20240228,160602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,316,-6,5,-1.86,175228283,544068,61.80,322,331,313,418,226,322,322.07,0.97,0,-99380,340,330,325,315,310,328,313,433,96,500,220,1,1,86620869,274,-1.79,0.82,12,0.63,-177.00,384.00,1930,20230421,-83.63,296,20240208,6.76,439,-28.02,20240103,296,6.76,20240208,1930,-83.63,20230421,296,6.76,20240208,0.01,N,082660,500,433 억,,839921,N,N,0,N,00,N
20240228,150602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,319,-3,5,-0.93,165907562,514630,58.46,322,331,313,418,226,322,322.38,0.97,0,-105778,340,330,325,315,310,328,313,433,96,500,220,1,1,86620869,276,-1.80,0.83,12,0.59,-177.00,384.00,1930,20230421,-83.47,296,20240208,7.77,439,-27.33,20240103,296,7.77,20240208,1930,-83.47,20230421,296,7.77,20240208,0.01,N,082660,500,433 억,,839921,N,N,0,N,00,N
20240228,140639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,321,-1,5,-0.31,117162222,361702,41.09,322,331,320,418,226,322,323.92,0.97,0,-51843,340,330,325,315,310,328,313,433,96,500,220,1,1,86620869,278,-1.81,0.84,12,0.42,-177.00,384.00,1930,20230421,-83.37,296,20240208,8.45,439,-26.88,20240103,296,8.45,20240208,1930,-83.37,20230421,296,8.45,20240208,0.01,N,082660,500,433 억,,839921,N,N,0,N,00,N
20240228,130639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,322,0,3,0.00,104137521,321125,36.48,322,331,320,418,226,322,324.29,0.97,0,-38811,340,330,325,315,310,328,313,433,96,500,220,1,1,86620869,279,-1.82,0.84,12,0.37,-177.00,384.00,1930,20230421,-83.32,296,20240208,8.78,439,-26.65,20240103,296,8.78,20240208,1930,-83.32,20230421,296,8.78,20240208,0.01,N,082660,500,433 억,,839921,N,N,0,N,00,N
20240228,120640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,321,-1,5,-0.31,92471235,284771,32.35,322,331,321,418,226,322,324.72,0.97,0,-14019,340,330,325,315,310,328,313,433,96,500,220,1,1,86620869,278,-1.81,0.84,12,0.33,-177.00,384.00,1930,20230421,-83.37,296,20240208,8.45,439,-26.88,20240103,296,8.45,20240208,1930,-83.37,20230421,296,8.45,20240208,0.01,N,082660,500,433 억,,839921,N,N,0,N,00,N
20240228,110612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,325,3,2,0.93,66728616,204786,23.26,322,331,322,418,226,322,325.85,0.97,0,17781,340,330,325,315,310,328,313,433,96,500,220,1,1,86620869,282,-1.84,0.85,12,0.24,-177.00,384.00,1930,20230421,-83.16,296,20240208,9.80,439,-25.97,20240103,296,9.80,20240208,1930,-83.16,20230421,296,9.80,20240208,0.01,N,082660,500,433 억,,839921,N,N,0,N,00,N
20240228,100637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,327,5,2,1.55,55638897,170743,19.39,322,331,322,418,226,322,325.86,0.97,0,12726,340,330,325,315,310,328,313,433,96,500,220,1,1,86620869,283,-1.85,0.85,12,0.20,-177.00,384.00,1930,20230421,-83.06,296,20240208,10.47,439,-25.51,20240103,296,10.47,20240208,1930,-83.06,20230421,296,10.47,20240208,0.01,N,082660,500,433 억,,839921,N,N,0,N,00,N
20240228,090640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,325,3,2,0.93,12088017,37267,4.23,322,325,322,418,226,322,324.36,0.97,0,13684,340,330,325,315,310,328,313,433,96,500,220,1,1,86620869,282,-1.84,0.85,12,0.04,-177.00,384.00,1930,20230421,-83.16,296,20240208,9.80,439,-25.97,20240103,296,9.80,20240208,1930,-83.16,20230421,296,9.80,20240208,0.01,N,082660,500,433 억,,839921,N,N,0,N,00,N
20240227,160638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,322,-15,5,-4.45,287855981,878567,64.15,335,335,320,438,236,337,327.66,1.20,0,-196369,373,355,335,317,297,345,307,433,101,500,230,1,1,86620869,279,-1.82,0.84,12,1.01,-177.00,384.00,1930,20230421,-83.32,296,20240208,8.78,439,-26.65,20240103,296,8.78,20240208,1930,-83.32,20230421,296,8.78,20240208,0.01,N,082660,500,433 억,,1040460,N,N,0,N,00,N
20240227,150640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,325,-12,5,-3.56,259281510,789739,57.67,335,335,323,438,236,337,328.31,1.20,0,-192868,373,355,335,317,297,345,307,433,101,500,230,1,1,86620869,282,-1.84,0.85,12,0.91,-177.00,384.00,1930,20230421,-83.16,296,20240208,9.80,439,-25.97,20240103,296,9.80,20240208,1930,-83.16,20230421,296,9.80,20240208,0.01,N,082660,500,433 억,,1040460,N,N,0,N,00,N
20240227,140638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,326,-11,5,-3.26,201674348,612508,44.72,335,335,324,438,236,337,329.26,1.20,0,-137855,373,355,335,317,297,345,307,433,101,500,230,1,1,86620869,282,-1.84,0.85,12,0.71,-177.00,384.00,1930,20230421,-83.11,296,20240208,10.14,439,-25.74,20240103,296,10.14,20240208,1930,-83.11,20230421,296,10.14,20240208,0.01,N,082660,500,433 억,,1040460,N,N,0,N,00,N
20240227,130600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,330,-7,5,-2.08,155603842,471411,34.42,335,335,327,438,236,337,330.08,1.20,0,-69318,373,355,335,317,297,345,307,433,101,500,230,1,1,86620869,286,-1.86,0.86,12,0.54,-177.00,384.00,1930,20230421,-82.90,296,20240208,11.49,439,-24.83,20240103,296,11.49,20240208,1930,-82.90,20230421,296,11.49,20240208,0.01,N,082660,500,433 억,,1040460,N,N,0,N,00,N
20240227,120641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,329,-8,5,-2.37,134961455,408632,29.84,335,335,327,438,236,337,330.28,1.20,0,-55785,373,355,335,317,297,345,307,433,101,500,230,1,1,86620869,285,-1.86,0.86,12,0.47,-177.00,384.00,1930,20230421,-82.95,296,20240208,11.15,439,-25.06,20240103,296,11.15,20240208,1930,-82.95,20230421,296,11.15,20240208,0.01,N,082660,500,433 억,,1040460,N,N,0,N,00,N
20240227,110639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,334,-3,5,-0.89,120338455,364408,26.61,335,335,327,438,236,337,330.23,1.20,0,-36145,373,355,335,317,297,345,307,433,101,500,230,1,1,86620869,289,-1.89,0.87,12,0.42,-177.00,384.00,1930,20230421,-82.69,296,20240208,12.84,439,-23.92,20240103,296,12.84,20240208,1930,-82.69,20230421,296,12.84,20240208,0.01,N,082660,500,433 억,,1040460,N,N,0,N,00,N
20240227,100635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,333,-4,5,-1.19,86265122,261655,19.11,335,335,327,438,236,337,329.69,1.20,0,3340,373,355,335,317,297,345,307,433,101,500,230,1,1,86620869,288,-1.88,0.87,12,0.30,-177.00,384.00,1930,20230421,-82.75,296,20240208,12.50,439,-24.15,20240103,296,12.50,20240208,1930,-82.75,20230421,296,12.50,20240208,0.01,N,082660,500,433 억,,1040460,N,N,0,N,00,N
20240227,090638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,328,-9,5,-2.67,25885898,78250,5.71,335,335,328,438,236,337,330.81,1.20,0,41520,373,355,335,317,297,345,307,433,101,500,230,1,1,86620869,284,-1.85,0.85,12,0.09,-177.00,384.00,1930,20230421,-83.01,296,20240208,10.81,439,-25.28,20240103,296,10.81,20240208,1930,-83.01,20230421,296,10.81,20240208,0.01,N,082660,500,433 억,,1040460,N,N,0,N,00,N
20240226,160636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,337,-3,5,-0.88,459954219,1367144,20.31,340,353,315,442,238,340,336.43,1.09,0,66192,386,362,336,312,286,375,325,433,102,500,230,1,1,86620869,292,-1.90,0.88,12,1.58,-177.00,384.00,1930,20230421,-82.54,296,20240208,13.85,439,-23.23,20240103,296,13.85,20240208,1930,-82.54,20230421,296,13.85,20240208,0.01,N,082660,500,433 억,,942123,N,N,0,N,00,N
20240226,150634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,339,-1,5,-0.29,448218622,1332411,19.79,340,353,315,442,238,340,336.40,1.09,0,71898,386,362,336,312,286,375,325,433,102,500,230,1,1,86620869,294,-1.92,0.88,12,1.54,-177.00,384.00,1930,20230421,-82.44,296,20240208,14.53,439,-22.78,20240103,296,14.53,20240208,1930,-82.44,20230421,296,14.53,20240208,0.01,N,082660,500,433 억,,942123,N,N,0,N,00,N
20240226,140635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,335,-5,5,-1.47,424702958,1262252,18.75,340,353,315,442,238,340,336.46,1.09,0,59531,386,362,336,312,286,375,325,433,102,500,230,1,1,86620869,290,-1.89,0.87,12,1.46,-177.00,384.00,1930,20230421,-82.64,296,20240208,13.18,439,-23.69,20240103,296,13.18,20240208,1930,-82.64,20230421,296,13.18,20240208,0.01,N,082660,500,433 억,,942123,N,N,0,N,00,N
20240226,130631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,340,0,3,0.00,371369825,1103600,16.40,340,353,315,442,238,340,336.51,1.09,0,20693,386,362,336,312,286,375,325,433,102,500,230,1,1,86620869,295,-1.92,0.89,12,1.27,-177.00,384.00,1930,20230421,-82.38,296,20240208,14.86,439,-22.55,20240103,296,14.86,20240208,1930,-82.38,20230421,296,14.86,20240208,0.01,N,082660,500,433 억,,942123,N,N,0,N,00,N
20240226,120630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,341,1,2,0.29,338814162,1007395,14.97,340,353,315,442,238,340,336.33,1.09,0,28158,386,362,336,312,286,375,325,433,102,500,230,1,1,86620869,295,-1.93,0.89,12,1.16,-177.00,384.00,1930,20230421,-82.33,296,20240208,15.20,439,-22.32,20240103,296,15.20,20240208,1930,-82.33,20230421,296,15.20,20240208,0.01,N,082660,500,433 억,,942123,N,N,0,N,00,N
20240226,110629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,331,-9,5,-2.65,194710062,587869,8.73,340,340,315,442,238,340,331.21,1.09,0,35131,386,362,336,312,286,375,325,433,102,500,230,1,1,86620869,287,-1.87,0.86,12,0.68,-177.00,384.00,1930,20230421,-82.85,296,20240208,11.82,439,-24.60,20240103,296,11.82,20240208,1930,-82.85,20230421,296,11.82,20240208,0.01,N,082660,500,433 억,,942123,N,N,0,N,00,N
20240226,100627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,329,-11,5,-3.24,149365215,450523,6.69,340,340,315,442,238,340,331.54,1.09,0,-7257,386,362,336,312,286,375,325,433,102,500,230,1,1,86620869,285,-1.86,0.86,12,0.52,-177.00,384.00,1930,20230421,-82.95,296,20240208,11.15,439,-25.06,20240103,296,11.15,20240208,1930,-82.95,20230421,296,11.15,20240208,0.01,N,082660,500,433 억,,942123,N,N,0,N,00,N
20240226,090627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,332,-8,5,-2.35,54993948,165199,2.45,340,340,315,442,238,340,332.90,1.09,0,-20580,386,362,336,312,286,375,325,433,102,500,230,1,1,86620869,288,-1.88,0.86,12,0.19,-177.00,384.00,1930,20230421,-82.80,296,20240208,12.16,439,-24.37,20240103,296,12.16,20240208,1930,-82.80,20230421,296,12.16,20240208,0.01,N,082660,500,433 억,,942123,N,N,0,N,00,N
20240223,160627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,340,25,2,7.94,2283095117,6701858,1625.67,315,360,310,409,221,315,340.67,0.89,0,341670,321,318,314,311,307,319,312,433,94,500,220,1,1,86620869,295,-1.92,0.89,12,7.74,-177.00,384.00,1930,20230421,-82.38,296,20240208,14.86,439,-22.55,20240103,296,14.86,20240208,1930,-82.38,20230421,296,14.86,20240208,0.01,N,082660,500,433 억,,769318,N,N,0,N,00,N
20240223,150625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,341,26,2,8.25,2214714900,6500999,1576.94,315,360,310,409,221,315,340.67,0.89,0,291994,321,318,314,311,307,319,312,433,94,500,220,1,1,86620869,295,-1.93,0.89,12,7.51,-177.00,384.00,1930,20230421,-82.33,296,20240208,15.20,439,-22.32,20240103,296,15.20,20240208,1930,-82.33,20230421,296,15.20,20240208,0.01,N,082660,500,433 억,,769318,N,N,0,N,00,N
20240223,140625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,345,30,2,9.52,1912965040,5618806,1362.95,315,360,310,409,221,315,340.46,0.89,0,105324,321,318,314,311,307,319,312,433,94,500,220,1,1,86620869,299,-1.95,0.90,12,6.49,-177.00,384.00,1930,20230421,-82.12,296,20240208,16.55,439,-21.41,20240103,296,16.55,20240208,1930,-82.12,20230421,296,16.55,20240208,0.01,N,082660,500,433 억,,769318,N,N,0,N,00,N
20240223,130623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,358,43,2,13.65,1037765350,3058256,741.84,315,360,310,409,221,315,339.33,0.89,0,42483,321,318,314,311,307,319,312,433,94,500,220,1,1,86620869,310,-2.02,0.93,12,3.53,-177.00,384.00,1930,20230421,-81.45,296,20240208,20.95,439,-18.45,20240103,296,20.95,20240208,1930,-81.45,20230421,296,20.95,20240208,0.01,N,082660,500,433 억,,769318,N,N,0,N,00,N
20240223,120625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,330,15,2,4.76,267860061,830554,201.47,315,333,310,409,221,315,322.51,0.89,0,137314,321,318,314,311,307,319,312,433,94,500,220,1,1,86620869,286,-1.86,0.86,12,0.96,-177.00,384.00,1930,20230421,-82.90,296,20240208,11.49,439,-24.83,20240103,296,11.49,20240208,1930,-82.90,20230421,296,11.49,20240208,0.01,N,082660,500,433 억,,769318,N,N,0,N,00,N
20240223,110619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,323,8,2,2.54,182972971,571070,138.52,315,330,310,409,221,315,320.40,0.89,0,38592,321,318,314,311,307,319,312,433,94,500,220,1,1,86620869,280,-1.82,0.84,12,0.66,-177.00,384.00,1930,20230421,-83.26,296,20240208,9.12,439,-26.42,20240103,296,9.12,20240208,1930,-83.26,20230421,296,9.12,20240208,0.01,N,082660,500,433 억,,769318,N,N,0,N,00,N
20240223,100618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,318,3,2,0.95,66183565,210880,51.15,315,319,310,409,221,315,313.84,0.89,0,-13477,321,318,314,311,307,319,312,433,94,500,220,1,1,86620869,275,-1.80,0.83,12,0.24,-177.00,384.00,1930,20230421,-83.52,296,20240208,7.43,439,-27.56,20240103,296,7.43,20240208,1930,-83.52,20230421,296,7.43,20240208,0.01,N,082660,500,433 억,,769318,N,N,0,N,00,N
20240223,090622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,315,0,3,0.00,9031280,28680,6.96,315,318,313,409,221,315,314.90,0.89,0,-18959,321,318,314,311,307,319,312,433,94,500,220,1,1,86620869,273,-1.78,0.82,12,0.03,-177.00,384.00,1930,20230421,-83.68,296,20240208,6.42,439,-28.25,20240103,296,6.42,20240208,1930,-83.68,20230421,296,6.42,20240208,0.01,N,082660,500,433 억,,769318,N,N,0,N,00,N
20240222,160614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,315,0,3,0.00,128527684,410744,44.25,311,317,310,409,221,315,312.91,0.88,0,4385,326,320,315,309,304,318,307,433,94,500,220,1,1,86620869,273,-1.78,0.82,12,0.47,-177.00,384.00,1930,20230421,-83.68,296,20240208,6.42,439,-28.25,20240103,296,6.42,20240208,1930,-83.68,20230421,296,6.42,20240208,0.01,N,082660,500,433 억,,765370,N,N,0,N,00,N
20240222,150623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,312,-3,5,-0.95,123655599,395200,42.57,311,317,310,409,221,315,312.89,0.88,0,5624,326,320,315,309,304,318,307,433,94,500,220,1,1,86620869,270,-1.76,0.81,12,0.46,-177.00,384.00,1930,20230421,-83.83,296,20240208,5.41,439,-28.93,20240103,296,5.41,20240208,1930,-83.83,20230421,296,5.41,20240208,0.01,N,082660,500,433 억,,765370,N,N,0,N,00,N
20240222,140621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,313,-2,5,-0.63,90885178,290742,31.32,311,317,310,409,221,315,312.60,0.88,0,27157,326,320,315,309,304,318,307,433,94,500,220,1,1,86620869,271,-1.77,0.82,12,0.34,-177.00,384.00,1930,20230421,-83.78,296,20240208,5.74,439,-28.70,20240103,296,5.74,20240208,1930,-83.78,20230421,296,5.74,20240208,0.01,N,082660,500,433 억,,765370,N,N,0,N,00,N
20240222,130608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,313,-2,5,-0.63,60279033,192507,20.74,311,317,311,409,221,315,313.13,0.88,0,17422,326,320,315,309,304,318,307,433,94,500,220,1,1,86620869,271,-1.77,0.82,12,0.22,-177.00,384.00,1930,20230421,-83.78,296,20240208,5.74,439,-28.70,20240103,296,5.74,20240208,1930,-83.78,20230421,296,5.74,20240208,0.01,N,082660,500,433 억,,765370,N,N,0,N,00,N
20240222,120618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,315,0,3,0.00,49408727,157888,17.01,311,317,311,409,221,315,312.94,0.88,0,19817,326,320,315,309,304,318,307,433,94,500,220,1,1,86620869,273,-1.78,0.82,12,0.18,-177.00,384.00,1930,20230421,-83.68,296,20240208,6.42,439,-28.25,20240103,296,6.42,20240208,1930,-83.68,20230421,296,6.42,20240208,0.01,N,082660,500,433 억,,765370,N,N,0,N,00,N
20240222,110614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,316,1,2,0.32,39760058,127139,13.70,311,317,311,409,221,315,312.73,0.88,0,18599,326,320,315,309,304,318,307,433,94,500,220,1,1,86620869,274,-1.79,0.82,12,0.15,-177.00,384.00,1930,20230421,-83.63,296,20240208,6.76,439,-28.02,20240103,296,6.76,20240208,1930,-83.63,20230421,296,6.76,20240208,0.01,N,082660,500,433 억,,765370,N,N,0,N,00,N
20240222,100610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,314,-1,5,-0.32,24871313,79824,8.60,311,315,311,409,221,315,311.58,0.88,0,14900,326,320,315,309,304,318,307,433,94,500,220,1,1,86620869,272,-1.77,0.82,12,0.09,-177.00,384.00,1930,20230421,-83.73,296,20240208,6.08,439,-28.47,20240103,296,6.08,20240208,1930,-83.73,20230421,296,6.08,20240208,0.01,N,082660,500,433 억,,765370,N,N,0,N,00,N
20240222,090620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,313,-2,5,-0.63,4322148,13859,1.49,311,315,311,409,221,315,311.87,0.88,0,5570,326,320,315,309,304,318,307,433,94,500,220,1,1,86620869,271,-1.77,0.82,12,0.02,-177.00,384.00,1930,20230421,-83.78,296,20240208,5.74,439,-28.70,20240103,296,5.74,20240208,1930,-83.78,20230421,296,5.74,20240208,0.01,N,082660,500,433 억,,765370,N,N,0,N,00,N
20240221,160614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,315,-4,5,-1.25,289429579,926708,205.78,319,321,310,414,224,319,312.31,1.07,0,-158975,326,322,317,313,308,324,315,433,95,500,220,1,1,86620869,273,-1.78,0.82,12,1.07,-177.00,384.00,1930,20230421,-83.68,296,20240208,6.42,439,-28.25,20240103,296,6.42,20240208,1930,-83.68,20230421,296,6.42,20240208,0.01,N,082660,500,433 억,,925544,N,N,0,N,00,N
20240221,150608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,314,-5,5,-1.57,239909084,768288,170.60,319,321,310,414,224,319,312.26,1.07,0,-96567,326,322,317,313,308,324,315,433,95,500,220,1,1,86620869,272,-1.77,0.82,12,0.89,-177.00,384.00,1930,20230421,-83.73,296,20240208,6.08,439,-28.47,20240103,296,6.08,20240208,1930,-83.73,20230421,296,6.08,20240208,0.01,N,082660,500,433 억,,925544,N,N,0,N,00,N
20240221,140610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,312,-7,5,-2.19,201185233,643803,142.96,319,321,310,414,224,319,312.50,1.07,0,-75620,326,322,317,313,308,324,315,433,95,500,220,1,1,86620869,270,-1.76,0.81,12,0.74,-177.00,384.00,1930,20230421,-83.83,296,20240208,5.41,439,-28.93,20240103,296,5.41,20240208,1930,-83.83,20230421,296,5.41,20240208,0.01,N,082660,500,433 억,,925544,N,N,0,N,00,N
20240221,130611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,312,-7,5,-2.19,160142056,511794,113.64,319,321,310,414,224,319,312.90,1.07,0,-18231,326,322,317,313,308,324,315,433,95,500,220,1,1,86620869,270,-1.76,0.81,12,0.59,-177.00,384.00,1930,20230421,-83.83,296,20240208,5.41,439,-28.93,20240103,296,5.41,20240208,1930,-83.83,20230421,296,5.41,20240208,0.01,N,082660,500,433 억,,925544,N,N,0,N,00,N
20240221,120610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,313,-6,5,-1.88,141149824,450921,100.13,319,321,310,414,224,319,313.03,1.07,0,4967,326,322,317,313,308,324,315,433,95,500,220,1,1,86620869,271,-1.77,0.82,12,0.52,-177.00,384.00,1930,20230421,-83.78,296,20240208,5.74,439,-28.70,20240103,296,5.74,20240208,1930,-83.78,20230421,296,5.74,20240208,0.01,N,082660,500,433 억,,925544,N,N,0,N,00,N
20240221,110616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,311,-8,5,-2.51,115801721,369684,82.09,319,321,310,414,224,319,313.25,1.07,0,21819,326,322,317,313,308,324,315,433,95,500,220,1,1,86620869,269,-1.76,0.81,12,0.43,-177.00,384.00,1930,20230421,-83.89,296,20240208,5.07,439,-29.16,20240103,296,5.07,20240208,1930,-83.89,20230421,296,5.07,20240208,0.01,N,082660,500,433 억,,925544,N,N,0,N,00,N
20240221,100609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,314,-5,5,-1.57,67043761,213312,47.37,319,321,311,414,224,319,314.30,1.07,0,13238,326,322,317,313,308,324,315,433,95,500,220,1,1,86620869,272,-1.77,0.82,12,0.25,-177.00,384.00,1930,20230421,-83.73,296,20240208,6.08,439,-28.47,20240103,296,6.08,20240208,1930,-83.73,20230421,296,6.08,20240208,0.01,N,082660,500,433 억,,925544,N,N,0,N,00,N
20240221,090608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,318,-1,5,-0.31,4336255,13684,3.04,319,321,315,414,224,319,316.89,1.07,0,1057,326,322,317,313,308,324,315,433,95,500,220,1,1,86620869,275,-1.80,0.83,12,0.02,-177.00,384.00,1930,20230421,-83.52,296,20240208,7.43,439,-27.56,20240103,296,7.43,20240208,1930,-83.52,20230421,296,7.43,20240208,0.01,N,082660,500,433 억,,925544,N,N,0,N,00,N
20240220,160602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,319,4,2,1.27,140805202,445667,58.48,316,321,312,409,221,315,315.94,0.91,0,139437,332,323,318,309,304,321,307,433,94,500,220,1,1,86620869,276,-1.80,0.83,12,0.51,-177.00,384.00,1930,20230421,-83.47,296,20240208,7.77,439,-27.33,20240103,296,7.77,20240208,1930,-83.47,20230421,296,7.77,20240208,0.01,N,082660,500,433 억,,786272,N,N,0,N,00,N
20240220,150606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,318,3,2,0.95,136938475,433520,56.88,316,321,312,409,221,315,315.88,0.91,0,138826,332,323,318,309,304,321,307,433,94,500,220,1,1,86620869,275,-1.80,0.83,12,0.50,-177.00,384.00,1930,20230421,-83.52,296,20240208,7.43,439,-27.56,20240103,296,7.43,20240208,1930,-83.52,20230421,296,7.43,20240208,0.01,N,082660,500,433 억,,786272,N,N,0,N,00,N
20240220,140607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,319,4,2,1.27,98399076,311427,40.86,316,321,312,409,221,315,315.96,0.91,0,67110,332,323,318,309,304,321,307,433,94,500,220,1,1,86620869,276,-1.80,0.83,12,0.36,-177.00,384.00,1930,20230421,-83.47,296,20240208,7.77,439,-27.33,20240103,296,7.77,20240208,1930,-83.47,20230421,296,7.77,20240208,0.01,N,082660,500,433 억,,786272,N,N,0,N,00,N
20240220,130606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,318,3,2,0.95,83284273,263746,34.61,316,321,312,409,221,315,315.77,0.91,0,34453,332,323,318,309,304,321,307,433,94,500,220,1,1,86620869,275,-1.80,0.83,12,0.30,-177.00,384.00,1930,20230421,-83.52,296,20240208,7.43,439,-27.56,20240103,296,7.43,20240208,1930,-83.52,20230421,296,7.43,20240208,0.01,N,082660,500,433 억,,786272,N,N,0,N,00,N
20240220,120603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,318,3,2,0.95,63059423,199626,26.19,316,321,313,409,221,315,315.89,0.91,0,22896,332,323,318,309,304,321,307,433,94,500,220,1,1,86620869,275,-1.80,0.83,12,0.23,-177.00,384.00,1930,20230421,-83.52,296,20240208,7.43,439,-27.56,20240103,296,7.43,20240208,1930,-83.52,20230421,296,7.43,20240208,0.01,N,082660,500,433 억,,786272,N,N,0,N,00,N
20240220,110603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,319,4,2,1.27,52825335,167528,21.98,316,321,313,409,221,315,315.32,0.91,0,20985,332,323,318,309,304,321,307,433,94,500,220,1,1,86620869,276,-1.80,0.83,12,0.19,-177.00,384.00,1930,20230421,-83.47,296,20240208,7.77,439,-27.33,20240103,296,7.77,20240208,1930,-83.47,20230421,296,7.77,20240208,0.01,N,082660,500,433 억,,786272,N,N,0,N,00,N
20240220,100554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,317,2,2,0.63,41374697,131535,17.26,316,321,313,409,221,315,314.55,0.91,0,2450,332,323,318,309,304,321,307,433,94,500,220,1,1,86620869,275,-1.79,0.83,12,0.15,-177.00,384.00,1930,20230421,-83.58,296,20240208,7.09,439,-27.79,20240103,296,7.09,20240208,1930,-83.58,20230421,296,7.09,20240208,0.01,N,082660,500,433 억,,786272,N,N,0,N,00,N
20240220,090609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,319,4,2,1.27,20875384,66400,8.71,316,321,313,409,221,315,314.39,0.91,0,-4820,332,323,318,309,304,321,307,433,94,500,220,1,1,86620869,276,-1.80,0.83,12,0.08,-177.00,384.00,1930,20230421,-83.47,296,20240208,7.77,439,-27.33,20240103,296,7.77,20240208,1930,-83.47,20230421,296,7.77,20240208,0.01,N,082660,500,433 억,,786272,N,N,0,N,00,N
20240219,160605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,315,-3,5,-0.94,242758718,761120,93.94,318,327,313,413,223,318,318.95,0.79,0,101333,325,321,316,312,307,319,310,433,95,500,220,1,1,86620869,273,-1.78,0.82,12,0.88,-177.00,384.00,1930,20230421,-83.68,296,20240208,6.42,439,-28.25,20240103,296,6.42,20240208,1930,-83.68,20230421,296,6.42,20240208,0.01,N,082660,500,433 억,,685599,N,N,0,N,00,N
20240219,150609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,315,-3,5,-0.94,237238068,743613,91.78,318,327,313,413,223,318,319.03,0.79,0,100288,325,321,316,312,307,319,310,433,95,500,220,1,1,86620869,273,-1.78,0.82,12,0.86,-177.00,384.00,1930,20230421,-83.68,296,20240208,6.42,439,-28.25,20240103,296,6.42,20240208,1930,-83.68,20230421,296,6.42,20240208,0.01,N,082660,500,433 억,,685599,N,N,0,N,00,N
20240219,140608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,316,-2,5,-0.63,177196002,553032,68.26,318,327,313,413,223,318,320.41,0.79,0,95240,325,321,316,312,307,319,310,433,95,500,220,1,1,86620869,274,-1.79,0.82,12,0.64,-177.00,384.00,1930,20230421,-83.63,296,20240208,6.76,439,-28.02,20240103,296,6.76,20240208,1930,-83.63,20230421,296,6.76,20240208,0.01,N,082660,500,433 억,,685599,N,N,0,N,00,N
20240219,130607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,321,3,2,0.94,155504999,484699,59.82,318,327,313,413,223,318,320.83,0.79,0,105415,325,321,316,312,307,319,310,433,95,500,220,1,1,86620869,278,-1.81,0.84,12,0.56,-177.00,384.00,1930,20230421,-83.37,296,20240208,8.45,439,-26.88,20240103,296,8.45,20240208,1930,-83.37,20230421,296,8.45,20240208,0.01,N,082660,500,433 억,,685599,N,N,0,N,00,N
20240219,120607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,322,4,2,1.26,129734896,404572,49.93,318,327,313,413,223,318,320.67,0.79,0,89454,325,321,316,312,307,319,310,433,95,500,220,1,1,86620869,279,-1.82,0.84,12,0.47,-177.00,384.00,1930,20230421,-83.32,296,20240208,8.78,439,-26.65,20240103,296,8.78,20240208,1930,-83.32,20230421,296,8.78,20240208,0.01,N,082660,500,433 억,,685599,N,N,0,N,00,N
20240219,110606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,323,5,2,1.57,114338548,356531,44.00,318,327,313,413,223,318,320.70,0.79,0,83464,325,321,316,312,307,319,310,433,95,500,220,1,1,86620869,280,-1.82,0.84,12,0.41,-177.00,384.00,1930,20230421,-83.26,296,20240208,9.12,439,-26.42,20240103,296,9.12,20240208,1930,-83.26,20230421,296,9.12,20240208,0.01,N,082660,500,433 억,,685599,N,N,0,N,00,N
20240219,100601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,319,1,2,0.31,53247570,167081,20.62,318,324,313,413,223,318,318.69,0.79,0,3199,325,321,316,312,307,319,310,433,95,500,220,1,1,86620869,276,-1.80,0.83,12,0.19,-177.00,384.00,1930,20230421,-83.47,296,20240208,7.77,439,-27.33,20240103,296,7.77,20240208,1930,-83.47,20230421,296,7.77,20240208,0.01,N,082660,500,433 억,,685599,N,N,0,N,00,N
20240219,090602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,322,4,2,1.26,16730532,52150,6.44,318,324,318,413,223,318,320.82,0.79,0,-24167,325,321,316,312,307,319,310,433,95,500,220,1,1,86620869,279,-1.82,0.84,12,0.06,-177.00,384.00,1930,20230421,-83.32,296,20240208,8.78,439,-26.65,20240103,296,8.78,20240208,1930,-83.32,20230421,296,8.78,20240208,0.01,N,082660,500,433 억,,685599,N,N,0,N,00,N
20240216,160600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,318,-2,5,-0.62,250912534,795614,113.70,320,320,311,416,224,320,315.37,1.01,0,-166975,344,332,326,314,308,329,311,433,96,500,220,1,1,86620869,275,-1.80,0.83,12,0.92,-177.00,384.00,1930,20230421,-83.52,296,20240208,7.43,439,-27.56,20240103,296,7.43,20240208,1930,-83.52,20230421,296,7.43,20240208,0.01,N,082660,500,433 억,,872845,N,N,0,N,00,N
20240216,150604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,318,-2,5,-0.62,246651162,782164,111.78,320,320,311,416,224,320,315.34,1.01,0,-160819,344,332,326,314,308,329,311,433,96,500,220,1,1,86620869,275,-1.80,0.83,12,0.90,-177.00,384.00,1930,20230421,-83.52,296,20240208,7.43,439,-27.56,20240103,296,7.43,20240208,1930,-83.52,20230421,296,7.43,20240208,0.01,N,082660,500,433 억,,872845,N,N,0,N,00,N
20240216,140607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,317,-3,5,-0.94,231938668,735851,105.16,320,320,311,416,224,320,315.20,1.01,0,-145365,344,332,326,314,308,329,311,433,96,500,220,1,1,86620869,275,-1.79,0.83,12,0.85,-177.00,384.00,1930,20230421,-83.58,296,20240208,7.09,439,-27.79,20240103,296,7.09,20240208,1930,-83.58,20230421,296,7.09,20240208,0.01,N,082660,500,433 억,,872845,N,N,0,N,00,N
20240216,130600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,314,-6,5,-1.88,202745782,643285,91.93,320,320,311,416,224,320,315.17,1.01,0,-156688,344,332,326,314,308,329,311,433,96,500,220,1,1,86620869,272,-1.77,0.82,12,0.74,-177.00,384.00,1930,20230421,-83.73,296,20240208,6.08,439,-28.47,20240103,296,6.08,20240208,1930,-83.73,20230421,296,6.08,20240208,0.01,N,082660,500,433 억,,872845,N,N,0,N,00,N
20240216,120601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,313,-7,5,-2.19,128110806,405475,57.95,320,320,311,416,224,320,315.95,1.01,0,-149752,344,332,326,314,308,329,311,433,96,500,220,1,1,86620869,271,-1.77,0.82,12,0.47,-177.00,384.00,1930,20230421,-83.78,296,20240208,5.74,439,-28.70,20240103,296,5.74,20240208,1930,-83.78,20230421,296,5.74,20240208,0.01,N,082660,500,433 억,,872845,N,N,0,N,00,N
20240216,110609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,318,-2,5,-0.62,80958983,255557,36.52,320,320,313,416,224,320,316.79,1.01,0,-89313,344,332,326,314,308,329,311,433,96,500,220,1,1,86620869,275,-1.80,0.83,12,0.30,-177.00,384.00,1930,20230421,-83.52,296,20240208,7.43,439,-27.56,20240103,296,7.43,20240208,1930,-83.52,20230421,296,7.43,20240208,0.01,N,082660,500,433 억,,872845,N,N,0,N,00,N
20240216,100602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,319,-1,5,-0.31,60248818,190236,27.19,320,320,313,416,224,320,316.71,1.01,0,-63939,344,332,326,314,308,329,311,433,96,500,220,1,1,86620869,276,-1.80,0.83,12,0.22,-177.00,384.00,1930,20230421,-83.47,296,20240208,7.77,439,-27.33,20240103,296,7.77,20240208,1930,-83.47,20230421,296,7.77,20240208,0.01,N,082660,500,433 억,,872845,N,N,0,N,00,N
20240216,090555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,320,0,3,0.00,7712199,24302,3.47,320,320,316,416,224,320,317.35,1.01,0,-1305,344,332,326,314,308,329,311,433,96,500,220,1,1,86620869,277,-1.81,0.83,12,0.03,-177.00,384.00,1930,20230421,-83.42,296,20240208,8.11,439,-27.11,20240103,296,8.11,20240208,1930,-83.42,20230421,296,8.11,20240208,0.01,N,082660,500,433 억,,872845,N,N,0,N,00,N
20240215,160559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,320,-12,5,-3.61,226659845,697606,86.03,337,338,320,431,233,332,324.91,1.18,0,-142213,350,340,330,320,310,346,326,433,99,500,230,1,1,86620869,277,-1.81,0.83,12,0.81,-177.00,384.00,1930,20230421,-83.42,296,20240208,8.11,439,-27.11,20240103,296,8.11,20240208,1930,-83.42,20230421,296,8.11,20240208,0.01,N,082660,500,433 억,,1018354,N,N,0,N,00,N
20240215,150602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,322,-10,5,-3.01,192892176,592384,73.05,337,338,322,431,233,332,325.62,1.18,0,-98050,350,340,330,320,310,346,326,433,99,500,230,1,1,86620869,279,-1.82,0.84,12,0.68,-177.00,384.00,1930,20230421,-83.32,296,20240208,8.78,439,-26.65,20240103,296,8.78,20240208,1930,-83.32,20230421,296,8.78,20240208,0.01,N,082660,500,433 억,,1018354,N,N,0,N,00,N
20240215,140558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,323,-9,5,-2.71,162286114,497549,61.36,337,338,322,431,233,332,326.17,1.18,0,-61467,350,340,330,320,310,346,326,433,99,500,230,1,1,86620869,280,-1.82,0.84,12,0.57,-177.00,384.00,1930,20230421,-83.26,296,20240208,9.12,439,-26.42,20240103,296,9.12,20240208,1930,-83.26,20230421,296,9.12,20240208,0.01,N,082660,500,433 억,,1018354,N,N,0,N,00,N
20240215,130554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,324,-8,5,-2.41,144279846,441930,54.50,337,338,322,431,233,332,326.48,1.18,0,-61899,350,340,330,320,310,346,326,433,99,500,230,1,1,86620869,281,-1.83,0.84,12,0.51,-177.00,384.00,1930,20230421,-83.21,296,20240208,9.46,439,-26.20,20240103,296,9.46,20240208,1930,-83.21,20230421,296,9.46,20240208,0.01,N,082660,500,433 억,,1018354,N,N,0,N,00,N
20240215,120557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,326,-6,5,-1.81,123431209,377753,46.58,337,338,322,431,233,332,326.75,1.18,0,-79369,350,340,330,320,310,346,326,433,99,500,230,1,1,86620869,282,-1.84,0.85,12,0.44,-177.00,384.00,1930,20230421,-83.11,296,20240208,10.14,439,-25.74,20240103,296,10.14,20240208,1930,-83.11,20230421,296,10.14,20240208,0.01,N,082660,500,433 억,,1018354,N,N,0,N,00,N
20240215,110555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,323,-9,5,-2.71,102139504,312403,38.53,337,338,322,431,233,332,326.95,1.18,0,-87815,350,340,330,320,310,346,326,433,99,500,230,1,1,86620869,280,-1.82,0.84,12,0.36,-177.00,384.00,1930,20230421,-83.26,296,20240208,9.12,439,-26.42,20240103,296,9.12,20240208,1930,-83.26,20230421,296,9.12,20240208,0.01,N,082660,500,433 억,,1018354,N,N,0,N,00,N
20240215,100553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,327,-5,5,-1.51,70535328,214921,26.50,337,338,323,431,233,332,328.19,1.18,0,-47995,350,340,330,320,310,346,326,433,99,500,230,1,1,86620869,283,-1.85,0.85,12,0.25,-177.00,384.00,1930,20230421,-83.06,296,20240208,10.47,439,-25.51,20240103,296,10.47,20240208,1930,-83.06,20230421,296,10.47,20240208,0.01,N,082660,500,433 억,,1018354,N,N,0,N,00,N
20240215,090555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,332,0,3,0.00,20672194,62387,7.69,337,338,327,431,233,332,331.35,1.18,0,18065,350,340,330,320,310,346,326,433,99,500,230,1,1,86620869,288,-1.88,0.86,12,0.07,-177.00,384.00,1930,20230421,-82.80,296,20240208,12.16,439,-24.37,20240103,296,12.16,20240208,1930,-82.80,20230421,296,12.16,20240208,0.01,N,082660,500,433 억,,1018354,N,N,0,N,00,N
20240214,160551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,332,1,2,0.30,265836473,805607,21.26,331,340,320,430,232,331,329.98,1.10,0,54055,370,350,327,307,284,360,317,433,99,500,230,1,1,86620869,288,-1.88,0.86,12,0.93,-177.00,384.00,1930,20230421,-82.80,296,20240208,12.16,439,-24.37,20240103,296,12.16,20240208,1930,-82.80,20230421,296,12.16,20240208,0.01,N,082660,500,433 억,,950727,N,N,0,N,00,N
20240214,150552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,332,1,2,0.30,259323132,785941,20.74,331,340,320,430,232,331,329.95,1.10,0,51760,370,350,327,307,284,360,317,433,99,500,230,1,1,86620869,288,-1.88,0.86,12,0.91,-177.00,384.00,1930,20230421,-82.80,296,20240208,12.16,439,-24.37,20240103,296,12.16,20240208,1930,-82.80,20230421,296,12.16,20240208,0.01,N,082660,500,433 억,,950727,N,N,0,N,00,N
20240214,140550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,332,1,2,0.30,245775735,745017,19.66,331,340,320,430,232,331,329.89,1.10,0,36305,370,350,327,307,284,360,317,433,99,500,230,1,1,86620869,288,-1.88,0.86,12,0.86,-177.00,384.00,1930,20230421,-82.80,296,20240208,12.16,439,-24.37,20240103,296,12.16,20240208,1930,-82.80,20230421,296,12.16,20240208,0.01,N,082660,500,433 억,,950727,N,N,0,N,00,N
20240214,130551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,332,1,2,0.30,235593542,714290,18.85,331,340,320,430,232,331,329.83,1.10,0,31061,370,350,327,307,284,360,317,433,99,500,230,1,1,86620869,288,-1.88,0.86,12,0.82,-177.00,384.00,1930,20230421,-82.80,296,20240208,12.16,439,-24.37,20240103,296,12.16,20240208,1930,-82.80,20230421,296,12.16,20240208,0.01,N,082660,500,433 억,,950727,N,N,0,N,00,N
20240214,120547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,330,-1,5,-0.30,197760573,599637,15.82,331,340,320,430,232,331,329.80,1.10,0,16642,370,350,327,307,284,360,317,433,99,500,230,1,1,86620869,286,-1.86,0.86,12,0.69,-177.00,384.00,1930,20230421,-82.90,296,20240208,11.49,439,-24.83,20240103,296,11.49,20240208,1930,-82.90,20230421,296,11.49,20240208,0.01,N,082660,500,433 억,,950727,N,N,0,N,00,N
20240214,110552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,331,0,3,0.00,176354759,534859,14.11,331,340,320,430,232,331,329.72,1.10,0,7188,370,350,327,307,284,360,317,433,99,500,230,1,1,86620869,287,-1.87,0.86,12,0.62,-177.00,384.00,1930,20230421,-82.85,296,20240208,11.82,439,-24.60,20240103,296,11.82,20240208,1930,-82.85,20230421,296,11.82,20240208,0.01,N,082660,500,433 억,,950727,N,N,0,N,00,N
20240214,090544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,320,-11,5,-3.32,40602935,124990,3.30,331,331,320,430,232,331,324.85,1.10,0,14222,370,350,327,307,284,360,317,433,99,500,230,1,1,86620869,277,-1.81,0.83,12,0.14,-177.00,384.00,1930,20230421,-83.42,296,20240208,8.11,439,-27.11,20240103,296,8.11,20240208,1930,-83.42,20230421,296,8.11,20240208,0.01,N,082660,500,433 억,,950727,N,N,0,N,00,N
20240213,160545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,331,22,2,7.12,1248857839,3785269,62.54,309,347,304,401,217,309,329.93,0.64,0,396067,387,348,322,283,257,367,302,433,92,500,210,1,1,86620869,287,-1.87,0.86,12,4.37,-177.00,384.00,1930,20230421,-82.85,296,20240208,11.82,439,-24.60,20240103,296,11.82,20240208,1930,-82.85,20230421,296,11.82,20240208,0.01,N,082660,500,433 억,,553230,N,N,0,N,00,N
20240213,150544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,331,22,2,7.12,1218437692,3693679,61.03,309,347,304,401,217,309,329.87,0.64,0,371156,387,348,322,283,257,367,302,433,92,500,210,1,1,86620869,287,-1.87,0.86,12,4.26,-177.00,384.00,1930,20230421,-82.85,296,20240208,11.82,439,-24.60,20240103,296,11.82,20240208,1930,-82.85,20230421,296,11.82,20240208,0.01,N,082660,500,433 억,,553230,N,N,0,N,00,N
20240213,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,332,23,2,7.44,1146213777,3475333,57.42,309,347,304,401,217,309,329.81,0.64,0,247175,387,348,322,283,257,367,302,433,92,500,210,1,1,86620869,288,-1.88,0.86,12,4.01,-177.00,384.00,1930,20230421,-82.80,296,20240208,12.16,439,-24.37,20240103,296,12.16,20240208,1930,-82.80,20230421,296,12.16,20240208,0.01,N,082660,500,433 억,,553230,N,N,0,N,00,N
20240213,130543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,327,18,2,5.83,956534528,2902191,47.95,309,347,304,401,217,309,329.59,0.64,0,224855,387,348,322,283,257,367,302,433,92,500,210,1,1,86620869,283,-1.85,0.85,12,3.35,-177.00,384.00,1930,20230421,-83.06,296,20240208,10.47,439,-25.51,20240103,296,10.47,20240208,1930,-83.06,20230421,296,10.47,20240208,0.01,N,082660,500,433 억,,553230,N,N,0,N,00,N
20240213,120551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,321,12,2,3.88,240988412,761015,12.57,309,325,304,401,217,309,316.67,0.64,0,266124,387,348,322,283,257,367,302,433,92,500,210,1,1,86620869,278,-1.81,0.84,12,0.88,-177.00,384.00,1930,20230421,-83.37,296,20240208,8.45,439,-26.88,20240103,296,8.45,20240208,1930,-83.37,20230421,296,8.45,20240208,0.01,N,082660,500,433 억,,553230,N,N,0,N,00,N
20240213,110549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,315,6,2,1.94,169395230,537397,8.88,309,323,304,401,217,309,315.21,0.64,0,198363,387,348,322,283,257,367,302,433,92,500,210,1,1,86620869,273,-1.78,0.82,12,0.62,-177.00,384.00,1930,20230421,-83.68,296,20240208,6.42,439,-28.25,20240103,296,6.42,20240208,1930,-83.68,20230421,296,6.42,20240208,0.01,N,082660,500,433 억,,553230,N,N,0,N,00,N
20240213,100453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,313,4,2,1.29,64105106,206926,3.42,309,316,304,401,217,309,309.80,0.64,0,17113,387,348,322,283,257,367,302,433,92,500,210,1,1,86620869,271,-1.77,0.82,12,0.24,-177.00,384.00,1930,20230421,-83.78,296,20240208,5.74,439,-28.70,20240103,296,5.74,20240208,1930,-83.78,20230421,296,5.74,20240208,0.01,N,082660,500,433 억,,553230,N,N,0,N,00,N