KissMeData/083660/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
20240229,160640,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1281,3,2,0.23,47553727,37661,117.20,1255,1297,1245,1661,895,1278,1262.68,0.25,0,918,1340,1308,1278,1246,1216,1325,1263,122,383,200,0,1,1,61247181,785,-4.12,11.44,12,0.06,-311.00,112.00,2190,20230526,-41.51,691,20230224,85.38,1465,-12.56,20240112,1090,17.52,20240207,2190,-41.51,20230526,710,80.42,20230324,0.00,N,083660,200,122 억,,153826,N,N,0,N,00,N
20240229,150643,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1272,-6,5,-0.47,43583493,34549,107.52,1255,1297,1245,1661,895,1278,1261.50,0.25,0,1108,1340,1308,1278,1246,1216,1325,1263,122,383,200,0,1,1,61247181,779,-4.09,11.36,12,0.06,-311.00,112.00,2190,20230526,-41.92,691,20230224,84.08,1465,-13.17,20240112,1090,16.70,20240207,2190,-41.92,20230526,710,79.15,20230324,0.00,N,083660,200,122 억,,153826,N,N,0,N,00,N
20240229,140645,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1273,-5,5,-0.39,37131101,29423,91.57,1255,1297,1245,1661,895,1278,1261.98,0.25,0,1283,1340,1308,1278,1246,1216,1325,1263,122,383,200,0,1,1,61247181,780,-4.09,11.37,12,0.05,-311.00,112.00,2190,20230526,-41.87,691,20230224,84.23,1465,-13.11,20240112,1090,16.79,20240207,2190,-41.87,20230526,710,79.30,20230324,0.00,N,083660,200,122 억,,153826,N,N,0,N,00,N
20240229,130642,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1285,7,2,0.55,34039853,26959,83.90,1255,1297,1245,1661,895,1278,1262.65,0.25,0,955,1340,1308,1278,1246,1216,1325,1263,122,383,200,0,1,1,61247181,787,-4.13,11.47,12,0.04,-311.00,112.00,2190,20230526,-41.32,691,20230224,85.96,1465,-12.29,20240112,1090,17.89,20240207,2190,-41.32,20230526,710,80.99,20230324,0.00,N,083660,200,122 억,,153826,N,N,0,N,00,N
20240229,120642,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1255,-23,5,-1.80,28006678,22162,68.97,1255,1297,1245,1661,895,1278,1263.73,0.25,0,1160,1340,1308,1278,1246,1216,1325,1263,122,383,200,0,1,1,61247181,769,-4.04,11.21,12,0.04,-311.00,112.00,2190,20230526,-42.69,691,20230224,81.62,1465,-14.33,20240112,1090,15.14,20240207,2190,-42.69,20230526,710,76.76,20230324,0.00,N,083660,200,122 억,,153826,N,N,0,N,00,N
20240229,110644,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1293,15,2,1.17,18497282,14567,45.33,1255,1297,1255,1661,895,1278,1269.81,0.25,0,476,1340,1308,1278,1246,1216,1325,1263,122,383,200,0,1,1,61247181,792,-4.16,11.54,12,0.02,-311.00,112.00,2190,20230526,-40.96,691,20230224,87.12,1465,-11.74,20240112,1090,18.62,20240207,2190,-40.96,20230526,710,82.11,20230324,0.00,N,083660,200,122 억,,153826,N,N,0,N,00,N
20240229,100644,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1257,-21,5,-1.64,14501156,11431,35.57,1255,1278,1255,1661,895,1278,1268.58,0.25,0,481,1340,1308,1278,1246,1216,1325,1263,122,383,200,0,1,1,61247181,770,-4.04,11.22,12,0.02,-311.00,112.00,2190,20230526,-42.60,691,20230224,81.91,1465,-14.20,20240112,1090,15.32,20240207,2190,-42.60,20230526,710,77.04,20230324,0.00,N,083660,200,122 억,,153826,N,N,0,N,00,N
20240229,090642,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1258,-20,5,-1.56,2534086,2018,6.28,1255,1258,1255,1661,895,1278,1255.74,0.25,0,93,1340,1308,1278,1246,1216,1325,1263,122,383,200,0,1,1,61247181,770,-4.05,11.23,12,0.00,-311.00,112.00,2190,20230526,-42.56,691,20230224,82.05,1465,-14.13,20240112,1090,15.41,20240207,2190,-42.56,20230526,710,77.18,20230324,0.00,N,083660,200,122 억,,153826,N,N,0,N,00,N
20240228,160605,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1278,28,2,2.24,38313881,30133,52.16,1250,1310,1248,1625,875,1250,1271.49,0.25,0,-124,1410,1330,1285,1205,1160,1307,1182,122,375,200,0,1,1,61247181,783,-4.11,11.41,12,0.05,-311.00,112.00,2190,20230526,-41.64,688,20230222,85.76,1465,-12.76,20240112,1090,17.25,20240207,2190,-41.64,20230526,710,80.00,20230324,0.00,N,083660,200,122 억,,153950,N,N,0,N,00,N
20240228,150605,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1280,30,2,2.40,35407822,27849,48.21,1250,1310,1248,1625,875,1250,1271.42,0.25,0,-432,1410,1330,1285,1205,1160,1307,1182,122,375,200,0,1,1,61247181,784,-4.12,11.43,12,0.05,-311.00,112.00,2190,20230526,-41.55,688,20230222,86.05,1465,-12.63,20240112,1090,17.43,20240207,2190,-41.55,20230526,710,80.28,20230324,0.00,N,083660,200,122 억,,153950,N,N,0,N,00,N
20240228,140643,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1281,31,2,2.48,32294591,25417,44.00,1250,1310,1248,1625,875,1250,1270.59,0.25,0,-432,1410,1330,1285,1205,1160,1307,1182,122,375,200,0,1,1,61247181,785,-4.12,11.44,12,0.04,-311.00,112.00,2190,20230526,-41.51,688,20230222,86.19,1465,-12.56,20240112,1090,17.52,20240207,2190,-41.51,20230526,710,80.42,20230324,0.00,N,083660,200,122 억,,153950,N,N,0,N,00,N
20240228,130642,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1281,31,2,2.48,30177108,23764,41.14,1250,1310,1248,1625,875,1250,1269.87,0.25,0,-432,1410,1330,1285,1205,1160,1307,1182,122,375,200,0,1,1,61247181,785,-4.12,11.44,12,0.04,-311.00,112.00,2190,20230526,-41.51,688,20230222,86.19,1465,-12.56,20240112,1090,17.52,20240207,2190,-41.51,20230526,710,80.42,20230324,0.00,N,083660,200,122 억,,153950,N,N,0,N,00,N
20240228,120644,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1281,31,2,2.48,29634016,23340,40.40,1250,1310,1248,1625,875,1250,1269.67,0.25,0,-390,1410,1330,1285,1205,1160,1307,1182,122,375,200,0,1,1,61247181,785,-4.12,11.44,12,0.04,-311.00,112.00,2190,20230526,-41.51,688,20230222,86.19,1465,-12.56,20240112,1090,17.52,20240207,2190,-41.51,20230526,710,80.42,20230324,0.00,N,083660,200,122 억,,153950,N,N,0,N,00,N
20240228,110615,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1280,30,2,2.40,24473916,19310,33.43,1250,1310,1248,1625,875,1250,1267.42,0.25,0,-291,1410,1330,1285,1205,1160,1307,1182,122,375,200,0,1,1,61247181,784,-4.12,11.43,12,0.03,-311.00,112.00,2190,20230526,-41.55,688,20230222,86.05,1465,-12.63,20240112,1090,17.43,20240207,2190,-41.55,20230526,710,80.28,20230324,0.00,N,083660,200,122 억,,153950,N,N,0,N,00,N
20240228,100640,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1308,58,2,4.64,17380696,13727,23.76,1250,1310,1248,1625,875,1250,1266.17,0.25,0,-870,1410,1330,1285,1205,1160,1307,1182,122,375,200,0,1,1,61247181,801,-4.21,11.68,12,0.02,-311.00,112.00,2190,20230526,-40.27,688,20230222,90.12,1465,-10.72,20240112,1090,20.00,20240207,2190,-40.27,20230526,710,84.23,20230324,0.00,N,083660,200,122 억,,153950,N,N,0,N,00,N
20240228,090644,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1270,20,2,1.60,2051087,1639,2.84,1250,1308,1249,1625,875,1250,1251.43,0.25,0,-173,1410,1330,1285,1205,1160,1307,1182,122,375,200,0,1,1,61247181,778,-4.08,11.34,12,0.00,-311.00,112.00,2190,20230526,-42.01,688,20230222,84.59,1465,-13.31,20240112,1090,16.51,20240207,2190,-42.01,20230526,710,78.87,20230324,0.00,N,083660,200,122 억,,153950,N,N,0,N,00,N
20240227,160641,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1250,-19,5,-1.50,73819764,57767,155.58,1365,1365,1240,1649,889,1269,1277.89,0.26,0,-2780,1339,1304,1265,1230,1191,1284,1210,122,380,200,0,1,1,61247181,766,-4.02,11.16,12,0.09,-311.00,112.00,2190,20230526,-42.92,688,20230221,81.69,1465,-14.68,20240112,1090,14.68,20240207,2190,-42.92,20230526,710,76.06,20230324,0.00,N,083660,200,122 억,,156704,N,N,0,N,00,N
20240227,150644,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1250,-19,5,-1.50,70759665,55317,148.99,1365,1365,1240,1649,889,1269,1279.17,0.26,0,-2767,1339,1304,1265,1230,1191,1284,1210,122,380,200,0,1,1,61247181,766,-4.02,11.16,12,0.09,-311.00,112.00,2190,20230526,-42.92,688,20230221,81.69,1465,-14.68,20240112,1090,14.68,20240207,2190,-42.92,20230526,710,76.06,20230324,0.00,N,083660,200,122 억,,156704,N,N,0,N,00,N
20240227,140641,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1271,2,2,0.16,61264684,47742,128.58,1365,1365,1240,1649,889,1269,1283.25,0.26,0,-5046,1339,1304,1265,1230,1191,1284,1210,122,380,200,0,1,1,61247181,778,-4.09,11.35,12,0.08,-311.00,112.00,2190,20230526,-41.96,688,20230221,84.74,1465,-13.24,20240112,1090,16.61,20240207,2190,-41.96,20230526,710,79.01,20230324,0.00,N,083660,200,122 억,,156704,N,N,0,N,00,N
20240227,130603,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1270,1,2,0.08,58024365,45189,121.71,1365,1365,1240,1649,889,1269,1284.04,0.26,0,-4808,1339,1304,1265,1230,1191,1284,1210,122,380,200,0,1,1,61247181,778,-4.08,11.34,12,0.07,-311.00,112.00,2190,20230526,-42.01,688,20230221,84.59,1465,-13.31,20240112,1090,16.51,20240207,2190,-42.01,20230526,710,78.87,20230324,0.00,N,083660,200,122 억,,156704,N,N,0,N,00,N
20240227,120645,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1263,-6,5,-0.47,52761371,41030,110.51,1365,1365,1240,1649,889,1269,1285.92,0.26,0,-4499,1339,1304,1265,1230,1191,1284,1210,122,380,200,0,1,1,61247181,774,-4.06,11.28,12,0.07,-311.00,112.00,2190,20230526,-42.33,688,20230221,83.58,1465,-13.79,20240112,1090,15.87,20240207,2190,-42.33,20230526,710,77.89,20230324,0.00,N,083660,200,122 억,,156704,N,N,0,N,00,N
20240227,110642,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1270,1,2,0.08,46043132,35652,96.02,1365,1365,1260,1649,889,1269,1291.46,0.26,0,-4090,1339,1304,1265,1230,1191,1284,1210,122,380,200,0,1,1,61247181,778,-4.08,11.34,12,0.06,-311.00,112.00,2190,20230526,-42.01,688,20230221,84.59,1465,-13.31,20240112,1090,16.51,20240207,2190,-42.01,20230526,710,78.87,20230324,0.00,N,083660,200,122 억,,156704,N,N,0,N,00,N
20240227,100639,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1280,11,2,0.87,37893923,29232,78.73,1365,1365,1270,1649,889,1269,1296.32,0.26,0,-3972,1339,1304,1265,1230,1191,1284,1210,122,380,200,0,1,1,61247181,784,-4.12,11.43,12,0.05,-311.00,112.00,2190,20230526,-41.55,688,20230221,86.05,1465,-12.63,20240112,1090,17.43,20240207,2190,-41.55,20230526,710,80.28,20230324,0.00,N,083660,200,122 억,,156704,N,N,0,N,00,N
20240227,090642,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1290,21,2,1.65,11044755,8441,22.73,1365,1365,1289,1649,889,1269,1308.47,0.26,0,-2428,1339,1304,1265,1230,1191,1284,1210,122,380,200,0,1,1,61247181,790,-4.15,11.52,12,0.01,-311.00,112.00,2190,20230526,-41.10,688,20230221,87.50,1465,-11.95,20240112,1090,18.35,20240207,2190,-41.10,20230526,710,81.69,20230324,0.00,N,083660,200,122 억,,156704,N,N,0,N,00,N
20240226,160640,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1269,-10,5,-0.78,46836515,37128,84.52,1279,1300,1226,1662,896,1279,1261.49,0.26,0,-2247,1339,1309,1265,1235,1191,1324,1250,122,383,200,0,1,1,61247181,777,-4.08,11.33,12,0.06,-311.00,112.00,2190,20230526,-42.05,688,20230221,84.45,1465,-13.38,20240112,1090,16.42,20240207,2190,-42.05,20230526,710,78.73,20230324,0.00,N,083660,200,122 억,,158893,N,N,0,N,00,N
20240226,150637,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1260,-19,5,-1.49,45919821,36398,82.86,1279,1300,1226,1662,896,1279,1261.60,0.26,0,-2086,1339,1309,1265,1235,1191,1324,1250,122,383,200,0,1,1,61247181,772,-4.05,11.25,12,0.06,-311.00,112.00,2190,20230526,-42.47,688,20230221,83.14,1465,-13.99,20240112,1090,15.60,20240207,2190,-42.47,20230526,710,77.46,20230324,0.00,N,083660,200,122 억,,158893,N,N,0,N,00,N
20240226,140638,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1258,-21,5,-1.64,26846885,21106,48.05,1279,1300,1251,1662,896,1279,1272.00,0.26,0,-1269,1339,1309,1265,1235,1191,1324,1250,122,383,200,0,1,1,61247181,770,-4.05,11.23,12,0.03,-311.00,112.00,2190,20230526,-42.56,688,20230221,82.85,1465,-14.13,20240112,1090,15.41,20240207,2190,-42.56,20230526,710,77.18,20230324,0.00,N,083660,200,122 억,,158893,N,N,0,N,00,N
20240226,130634,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1262,-17,5,-1.33,24920902,19569,44.55,1279,1300,1251,1662,896,1279,1273.49,0.26,0,-1371,1339,1309,1265,1235,1191,1324,1250,122,383,200,0,1,1,61247181,773,-4.06,11.27,12,0.03,-311.00,112.00,2190,20230526,-42.37,688,20230221,83.43,1465,-13.86,20240112,1090,15.78,20240207,2190,-42.37,20230526,710,77.75,20230324,0.00,N,083660,200,122 억,,158893,N,N,0,N,00,N
20240226,120634,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1269,-10,5,-0.78,24513118,19245,43.81,1279,1300,1251,1662,896,1279,1273.74,0.26,0,-1205,1339,1309,1265,1235,1191,1324,1250,122,383,200,0,1,1,61247181,777,-4.08,11.33,12,0.03,-311.00,112.00,2190,20230526,-42.05,688,20230221,84.45,1465,-13.38,20240112,1090,16.42,20240207,2190,-42.05,20230526,710,78.73,20230324,0.00,N,083660,200,122 억,,158893,N,N,0,N,00,N
20240226,110632,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1270,-9,5,-0.70,18080478,14117,32.14,1279,1300,1253,1662,896,1279,1280.76,0.26,0,-1244,1339,1309,1265,1235,1191,1324,1250,122,383,200,0,1,1,61247181,778,-4.08,11.34,12,0.02,-311.00,112.00,2190,20230526,-42.01,688,20230221,84.59,1465,-13.31,20240112,1090,16.51,20240207,2190,-42.01,20230526,710,78.87,20230324,0.00,N,083660,200,122 억,,158893,N,N,0,N,00,N
20240226,100630,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1269,-10,5,-0.78,15951250,12426,28.29,1279,1300,1267,1662,896,1279,1283.70,0.26,0,-1054,1339,1309,1265,1235,1191,1324,1250,122,383,200,0,1,1,61247181,777,-4.08,11.33,12,0.02,-311.00,112.00,2190,20230526,-42.05,688,20230221,84.45,1465,-13.38,20240112,1090,16.42,20240207,2190,-42.05,20230526,710,78.73,20230324,0.00,N,083660,200,122 억,,158893,N,N,0,N,00,N
20240226,090630,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,21,2,1.64,75482,59,0.13,1279,1300,1279,1662,896,1279,1279.36,0.26,0,-58,1339,1309,1265,1235,1191,1324,1250,122,383,200,0,1,1,61247181,796,-4.18,11.61,12,0.00,-311.00,112.00,2190,20230526,-40.64,688,20230221,88.95,1465,-11.26,20240112,1090,19.27,20240207,2190,-40.64,20230526,710,83.10,20230324,0.00,N,083660,200,122 억,,158893,N,N,0,N,00,N
20240223,160631,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1279,20,2,1.59,55795786,43927,212.48,1263,1295,1221,1636,882,1259,1270.19,0.26,0,-2598,1297,1277,1241,1221,1185,1288,1232,122,377,200,0,1,1,61247181,783,-4.11,11.42,12,0.07,-311.00,112.00,2190,20230526,-41.60,688,20230221,85.90,1465,-12.70,20240112,1090,17.34,20240207,2190,-41.60,20230526,691,85.09,20230224,0.00,N,083660,200,122 억,,161491,N,N,0,N,00,N
20240223,150627,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1280,21,2,1.67,46519180,36638,177.23,1263,1295,1221,1636,882,1259,1269.70,0.26,0,-2564,1297,1277,1241,1221,1185,1288,1232,122,377,200,0,1,1,61247181,784,-4.12,11.43,12,0.06,-311.00,112.00,2190,20230526,-41.55,688,20230221,86.05,1465,-12.63,20240112,1090,17.43,20240207,2190,-41.55,20230526,691,85.24,20230224,0.00,N,083660,200,122 억,,161491,N,N,0,N,00,N
20240223,140628,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1278,19,2,1.51,30662728,24231,117.21,1263,1295,1221,1636,882,1259,1265.43,0.26,0,-2189,1297,1277,1241,1221,1185,1288,1232,122,377,200,0,1,1,61247181,783,-4.11,11.41,12,0.04,-311.00,112.00,2190,20230526,-41.64,688,20230221,85.76,1465,-12.76,20240112,1090,17.25,20240207,2190,-41.64,20230526,691,84.95,20230224,0.00,N,083660,200,122 억,,161491,N,N,0,N,00,N
20240223,130626,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1286,27,2,2.14,28683141,22691,109.76,1263,1295,1221,1636,882,1259,1264.08,0.26,0,-1948,1297,1277,1241,1221,1185,1288,1232,122,377,200,0,1,1,61247181,788,-4.14,11.48,12,0.04,-311.00,112.00,2190,20230526,-41.28,688,20230221,86.92,1465,-12.22,20240112,1090,17.98,20240207,2190,-41.28,20230526,691,86.11,20230224,0.00,N,083660,200,122 억,,161491,N,N,0,N,00,N
20240223,120628,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1260,1,2,0.08,22172567,17551,84.90,1263,1295,1221,1636,882,1259,1263.32,0.26,0,-2367,1297,1277,1241,1221,1185,1288,1232,122,377,200,0,1,1,61247181,772,-4.05,11.25,12,0.03,-311.00,112.00,2190,20230526,-42.47,688,20230221,83.14,1465,-13.99,20240112,1090,15.60,20240207,2190,-42.47,20230526,691,82.34,20230224,0.00,N,083660,200,122 억,,161491,N,N,0,N,00,N
20240223,110622,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1287,28,2,2.22,19576007,15470,74.83,1263,1295,1221,1636,882,1259,1265.42,0.26,0,-2367,1297,1277,1241,1221,1185,1288,1232,122,377,200,0,1,1,61247181,788,-4.14,11.49,12,0.03,-311.00,112.00,2190,20230526,-41.23,688,20230221,87.06,1465,-12.15,20240112,1090,18.07,20240207,2190,-41.23,20230526,691,86.25,20230224,0.00,N,083660,200,122 억,,161491,N,N,0,N,00,N
20240223,100621,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1264,5,2,0.40,7779519,6215,30.06,1263,1295,1221,1636,882,1259,1251.73,0.26,0,-1848,1297,1277,1241,1221,1185,1288,1232,122,377,200,0,1,1,61247181,774,-4.06,11.29,12,0.01,-311.00,112.00,2190,20230526,-42.28,688,20230221,83.72,1465,-13.72,20240112,1090,15.96,20240207,2190,-42.28,20230526,691,82.92,20230224,0.00,N,083660,200,122 억,,161491,N,N,0,N,00,N
20240223,090625,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1270,11,2,0.87,3281330,2643,12.78,1263,1295,1221,1636,882,1259,1241.52,0.26,0,-232,1297,1277,1241,1221,1185,1288,1232,122,377,200,0,1,1,61247181,778,-4.08,11.34,12,0.00,-311.00,112.00,2190,20230526,-42.01,688,20230221,84.59,1465,-13.31,20240112,1090,16.51,20240207,2190,-42.01,20230526,691,83.79,20230224,0.00,N,083660,200,122 억,,161491,N,N,0,N,00,N
20240222,160617,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1259,21,2,1.70,25205050,20463,5.05,1257,1261,1205,1609,867,1238,1231.74,0.26,0,-791,1557,1397,1290,1130,1023,1477,1210,122,371,200,0,1,1,61247181,771,-4.05,11.24,12,0.03,-311.00,112.00,2190,20230526,-42.51,688,20230221,82.99,1465,-14.06,20240112,1090,15.50,20240207,2190,-42.51,20230526,688,82.99,20230222,0.00,N,083660,200,122 억,,162282,N,N,0,N,00,N
20240222,150626,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1256,18,2,1.45,23204635,18873,4.66,1257,1261,1205,1609,867,1238,1229.51,0.26,0,-772,1557,1397,1290,1130,1023,1477,1210,122,371,200,0,1,1,61247181,769,-4.04,11.21,12,0.03,-311.00,112.00,2190,20230526,-42.65,688,20230221,82.56,1465,-14.27,20240112,1090,15.23,20240207,2190,-42.65,20230526,688,82.56,20230222,0.00,N,083660,200,122 억,,162282,N,N,0,N,00,N
20240222,140623,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1238,0,3,0.00,16240333,13266,3.28,1257,1261,1205,1609,867,1238,1224.21,0.26,0,-496,1557,1397,1290,1130,1023,1477,1210,122,371,200,0,1,1,61247181,758,-3.98,11.05,12,0.02,-311.00,112.00,2190,20230526,-43.47,688,20230221,79.94,1465,-15.49,20240112,1090,13.58,20240207,2190,-43.47,20230526,688,79.94,20230222,0.00,N,083660,200,122 억,,162282,N,N,0,N,00,N
20240222,130611,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,2,2,0.16,15969542,13047,3.22,1257,1261,1205,1609,867,1238,1224.00,0.26,0,-277,1557,1397,1290,1130,1023,1477,1210,122,371,200,0,1,1,61247181,759,-3.99,11.07,12,0.02,-311.00,112.00,2190,20230526,-43.38,688,20230221,80.23,1465,-15.36,20240112,1090,13.76,20240207,2190,-43.38,20230526,688,80.23,20230222,0.00,N,083660,200,122 억,,162282,N,N,0,N,00,N
20240222,120621,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,2,2,0.16,15458444,12633,3.12,1257,1261,1205,1609,867,1238,1223.66,0.26,0,-408,1557,1397,1290,1130,1023,1477,1210,122,371,200,0,1,1,61247181,759,-3.99,11.07,12,0.02,-311.00,112.00,2190,20230526,-43.38,688,20230221,80.23,1465,-15.36,20240112,1090,13.76,20240207,2190,-43.38,20230526,688,80.23,20230222,0.00,N,083660,200,122 억,,162282,N,N,0,N,00,N
20240222,110618,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,2,2,0.16,15449764,12626,3.12,1257,1261,1205,1609,867,1238,1223.65,0.26,0,-408,1557,1397,1290,1130,1023,1477,1210,122,371,200,0,1,1,61247181,759,-3.99,11.07,12,0.02,-311.00,112.00,2190,20230526,-43.38,688,20230221,80.23,1465,-15.36,20240112,1090,13.76,20240207,2190,-43.38,20230526,688,80.23,20230222,0.00,N,083660,200,122 억,,162282,N,N,0,N,00,N
20240222,100613,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1228,-10,5,-0.81,11224919,9211,2.27,1257,1261,1205,1609,867,1238,1218.64,0.26,0,-173,1557,1397,1290,1130,1023,1477,1210,122,371,200,0,1,1,61247181,752,-3.95,10.96,12,0.02,-311.00,112.00,2190,20230526,-43.93,688,20230221,78.49,1465,-16.18,20240112,1090,12.66,20240207,2190,-43.93,20230526,688,78.49,20230222,0.00,N,083660,200,122 억,,162282,N,N,0,N,00,N
20240222,090623,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1257,19,2,1.53,1618867,1319,0.33,1257,1261,1220,1609,867,1238,1227.34,0.26,0,-32,1557,1397,1290,1130,1023,1477,1210,122,371,200,0,1,1,61247181,770,-4.04,11.22,12,0.00,-311.00,112.00,2190,20230526,-42.60,688,20230221,82.70,1465,-14.20,20240112,1090,15.32,20240207,2190,-42.60,20230526,688,82.70,20230222,0.00,N,083660,200,122 억,,162282,N,N,0,N,00,N
20240221,160617,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1238,18,2,1.48,524848880,405005,916.09,1214,1450,1183,1586,854,1220,1296.05,0.27,0,-3628,1286,1252,1206,1172,1126,1270,1190,122,366,200,0,1,1,61247181,758,-3.98,11.05,12,0.66,-311.00,112.00,2190,20230526,-43.47,688,20230221,79.94,1465,-15.49,20240112,1090,13.58,20240207,2190,-43.47,20230526,688,79.94,20230221,0.00,N,083660,200,122 억,,165910,N,N,0,N,00,N
20240221,150612,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1230,10,2,0.82,517765189,399210,902.99,1214,1450,1183,1586,854,1220,1296.97,0.27,0,-3800,1286,1252,1206,1172,1126,1270,1190,122,366,200,0,1,1,61247181,753,-3.95,10.98,12,0.65,-311.00,112.00,2190,20230526,-43.84,688,20230221,78.78,1465,-16.04,20240112,1090,12.84,20240207,2190,-43.84,20230526,688,78.78,20230221,0.00,N,083660,200,122 억,,165910,N,N,0,N,00,N
20240221,140614,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1217,-3,5,-0.25,511960331,394449,892.22,1214,1450,1183,1586,854,1220,1297.91,0.27,0,-3242,1286,1252,1206,1172,1126,1270,1190,122,366,200,0,1,1,61247181,745,-3.91,10.87,12,0.64,-311.00,112.00,2190,20230526,-44.43,688,20230221,76.89,1465,-16.93,20240112,1090,11.65,20240207,2190,-44.43,20230526,688,76.89,20230221,0.00,N,083660,200,122 억,,165910,N,N,0,N,00,N
20240221,130614,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,0,3,0.00,489293877,375733,849.88,1214,1450,1183,1586,854,1220,1302.24,0.27,0,-4713,1286,1252,1206,1172,1126,1270,1190,122,366,200,0,1,1,61247181,747,-3.92,10.89,12,0.61,-311.00,112.00,2190,20230526,-44.29,688,20230221,77.33,1465,-16.72,20240112,1090,11.93,20240207,2190,-44.29,20230526,688,77.33,20230221,0.00,N,083660,200,122 억,,165910,N,N,0,N,00,N
20240221,120613,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1237,17,2,1.39,480225982,368350,833.18,1214,1450,1183,1586,854,1220,1303.72,0.27,0,-3162,1286,1252,1206,1172,1126,1270,1190,122,366,200,0,1,1,61247181,758,-3.98,11.04,12,0.60,-311.00,112.00,2190,20230526,-43.52,688,20230221,79.80,1465,-15.56,20240112,1090,13.49,20240207,2190,-43.52,20230526,688,79.80,20230221,0.00,N,083660,200,122 억,,165910,N,N,0,N,00,N
20240221,110619,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1237,17,2,1.39,443589435,338501,765.67,1214,1450,1183,1586,854,1220,1310.45,0.27,0,-3199,1286,1252,1206,1172,1126,1270,1190,122,366,200,0,1,1,61247181,758,-3.98,11.04,12,0.55,-311.00,112.00,2190,20230526,-43.52,688,20230221,79.80,1465,-15.56,20240112,1090,13.49,20240207,2190,-43.52,20230526,688,79.80,20230221,0.00,N,083660,200,122 억,,165910,N,N,0,N,00,N
20240221,100612,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1225,5,2,0.41,2719183,2222,5.03,1214,1235,1183,1586,854,1220,1223.75,0.27,0,-534,1286,1252,1206,1172,1126,1270,1190,122,366,200,0,1,1,61247181,750,-3.94,10.94,12,0.00,-311.00,112.00,2190,20230526,-44.06,688,20230221,78.05,1465,-16.38,20240112,1090,12.39,20240207,2190,-44.06,20230526,688,78.05,20230221,0.00,N,083660,200,122 억,,165910,N,N,0,N,00,N
20240221,090611,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1229,9,2,0.74,1169019,960,2.17,1214,1235,1183,1586,854,1220,1217.73,0.27,0,-432,1286,1252,1206,1172,1126,1270,1190,122,366,200,0,1,1,61247181,753,-3.95,10.97,12,0.00,-311.00,112.00,2190,20230526,-43.88,688,20230221,78.63,1465,-16.11,20240112,1090,12.75,20240207,2190,-43.88,20230526,688,78.63,20230221,0.00,N,083660,200,122 억,,165910,N,N,0,N,00,N
20240220,160605,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,52,2,4.45,53468836,44209,407.72,1214,1240,1160,1518,818,1168,1209.46,0.27,0,570,1228,1197,1179,1148,1130,1189,1140,122,350,200,0,1,1,61247181,747,-3.92,10.89,12,0.07,-311.00,112.00,2190,20230526,-44.29,688,20230221,77.33,1465,-16.72,20240112,1090,11.93,20240207,2190,-44.29,20230526,688,77.33,20230221,0.00,N,083660,200,122 억,,165340,N,N,0,N,00,N
20240220,150609,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1228,60,2,5.14,49804890,41212,380.08,1214,1240,1160,1518,818,1168,1208.50,0.27,0,451,1228,1197,1179,1148,1130,1189,1140,122,350,200,0,1,1,61247181,752,-3.95,10.96,12,0.07,-311.00,112.00,2190,20230526,-43.93,688,20230221,78.49,1465,-16.18,20240112,1090,12.66,20240207,2190,-43.93,20230526,688,78.49,20230221,0.00,N,083660,200,122 억,,165340,N,N,0,N,00,N
20240220,140610,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,46,2,3.94,41762279,34646,319.52,1214,1240,1160,1518,818,1168,1205.40,0.27,0,728,1228,1197,1179,1148,1130,1189,1140,122,350,200,0,1,1,61247181,744,-3.90,10.84,12,0.06,-311.00,112.00,2190,20230526,-44.57,688,20230221,76.45,1465,-17.13,20240112,1090,11.38,20240207,2190,-44.57,20230526,688,76.45,20230221,0.00,N,083660,200,122 억,,165340,N,N,0,N,00,N
20240220,130609,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1237,69,2,5.91,29154068,24248,223.63,1214,1240,1160,1518,818,1168,1202.33,0.27,0,-275,1228,1197,1179,1148,1130,1189,1140,122,350,200,0,1,1,61247181,758,-3.98,11.04,12,0.04,-311.00,112.00,2190,20230526,-43.52,688,20230221,79.80,1465,-15.56,20240112,1090,13.49,20240207,2190,-43.52,20230526,688,79.80,20230221,0.00,N,083660,200,122 억,,165340,N,N,0,N,00,N
20240220,120606,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,0,3,0.00,6065658,5207,48.02,1214,1214,1160,1518,818,1168,1164.90,0.27,0,-7,1228,1197,1179,1148,1130,1189,1140,122,350,200,0,1,1,61247181,715,-3.76,10.43,12,0.01,-311.00,112.00,2190,20230526,-46.67,688,20230221,69.77,1465,-20.27,20240112,1090,7.16,20240207,2190,-46.67,20230526,688,69.77,20230221,0.00,N,083660,200,122 억,,165340,N,N,0,N,00,N
20240220,110606,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,0,3,0.00,3781050,3251,29.98,1214,1214,1160,1518,818,1168,1163.04,0.27,0,-8,1228,1197,1179,1148,1130,1189,1140,122,350,200,0,1,1,61247181,715,-3.76,10.43,12,0.01,-311.00,112.00,2190,20230526,-46.67,688,20230221,69.77,1465,-20.27,20240112,1090,7.16,20240207,2190,-46.67,20230526,688,69.77,20230221,0.00,N,083660,200,122 억,,165340,N,N,0,N,00,N
20240220,100557,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,0,3,0.00,2996435,2579,23.78,1214,1214,1160,1518,818,1168,1161.86,0.27,0,-8,1228,1197,1179,1148,1130,1189,1140,122,350,200,0,1,1,61247181,715,-3.76,10.43,12,0.00,-311.00,112.00,2190,20230526,-46.67,688,20230221,69.77,1465,-20.27,20240112,1090,7.16,20240207,2190,-46.67,20230526,688,69.77,20230221,0.00,N,083660,200,122 억,,165340,N,N,0,N,00,N
20240220,090612,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,46,2,3.94,12140,10,0.09,1214,1214,1214,1518,818,1168,1214.00,0.27,0,0,1228,1197,1179,1148,1130,1189,1140,122,350,200,0,1,1,61247181,744,-3.90,10.84,12,0.00,-311.00,112.00,2190,20230526,-44.57,688,20230221,76.45,1465,-17.13,20240112,1090,11.38,20240207,2190,-44.57,20230526,688,76.45,20230221,0.00,N,083660,200,122 억,,165340,N,N,0,N,00,N
20240219,160608,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,0,3,0.00,12674237,10843,154.15,1210,1210,1161,1518,818,1168,1168.89,0.27,0,-498,1186,1176,1164,1154,1142,1182,1160,122,350,200,0,1,1,61247181,715,-3.76,10.43,12,0.02,-311.00,112.00,2190,20230526,-46.67,688,20230221,69.77,1465,-20.27,20240112,1090,7.16,20240207,2190,-46.67,20230526,688,69.77,20230221,0.00,N,083660,200,122 억,,165838,N,N,0,N,00,N
20240219,150612,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1170,2,2,0.17,12310333,10530,149.70,1210,1210,1161,1518,818,1168,1169.07,0.27,0,-497,1186,1176,1164,1154,1142,1182,1160,122,350,200,0,1,1,61247181,717,-3.76,10.45,12,0.02,-311.00,112.00,2190,20230526,-46.58,688,20230221,70.06,1465,-20.14,20240112,1090,7.34,20240207,2190,-46.58,20230526,688,70.06,20230221,0.00,N,083660,200,122 억,,165838,N,N,0,N,00,N
20240219,140611,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,0,3,0.00,4573114,3910,55.59,1210,1210,1161,1518,818,1168,1169.59,0.27,0,-479,1186,1176,1164,1154,1142,1182,1160,122,350,200,0,1,1,61247181,715,-3.76,10.43,12,0.01,-311.00,112.00,2190,20230526,-46.67,688,20230221,69.77,1465,-20.27,20240112,1090,7.16,20240207,2190,-46.67,20230526,688,69.77,20230221,0.00,N,083660,200,122 억,,165838,N,N,0,N,00,N
20240219,130610,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,0,3,0.00,4549760,3890,55.30,1210,1210,1161,1518,818,1168,1169.60,0.27,0,-473,1186,1176,1164,1154,1142,1182,1160,122,350,200,0,1,1,61247181,715,-3.76,10.43,12,0.01,-311.00,112.00,2190,20230526,-46.67,688,20230221,69.77,1465,-20.27,20240112,1090,7.16,20240207,2190,-46.67,20230526,688,69.77,20230221,0.00,N,083660,200,122 억,,165838,N,N,0,N,00,N
20240219,120610,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1170,2,2,0.17,3727905,3183,45.25,1210,1210,1169,1518,818,1168,1171.19,0.27,0,-309,1186,1176,1164,1154,1142,1182,1160,122,350,200,0,1,1,61247181,717,-3.76,10.45,12,0.01,-311.00,112.00,2190,20230526,-46.58,688,20230221,70.06,1465,-20.14,20240112,1090,7.34,20240207,2190,-46.58,20230526,688,70.06,20230221,0.00,N,083660,200,122 억,,165838,N,N,0,N,00,N
20240219,110609,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1169,1,2,0.09,3679975,3142,44.67,1210,1210,1169,1518,818,1168,1171.22,0.27,0,-269,1186,1176,1164,1154,1142,1182,1160,122,350,200,0,1,1,61247181,716,-3.76,10.44,12,0.01,-311.00,112.00,2190,20230526,-46.62,688,20230221,69.91,1465,-20.20,20240112,1090,7.25,20240207,2190,-46.62,20230526,688,69.91,20230221,0.00,N,083660,200,122 억,,165838,N,N,0,N,00,N
20240219,100604,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,5,2,0.43,767898,654,9.30,1210,1210,1173,1518,818,1168,1174.16,0.27,0,-73,1186,1176,1164,1154,1142,1182,1160,122,350,200,0,1,1,61247181,718,-3.77,10.47,12,0.00,-311.00,112.00,2190,20230526,-46.44,688,20230221,70.49,1465,-19.93,20240112,1090,7.61,20240207,2190,-46.44,20230526,688,70.49,20230221,0.00,N,083660,200,122 억,,165838,N,N,0,N,00,N
20240219,090605,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,42,2,3.60,7260,6,0.09,1210,1210,1210,1518,818,1168,1210.00,0.27,0,0,1186,1176,1164,1154,1142,1182,1160,122,350,200,0,1,1,61247181,741,-3.89,10.80,12,0.00,-311.00,112.00,2190,20230526,-44.75,688,20230221,75.87,1465,-17.41,20240112,1090,11.01,20240207,2190,-44.75,20230526,688,75.87,20230221,0.00,N,083660,200,122 억,,165838,N,N,0,N,00,N
20240216,160603,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,3,2,0.26,8180771,7034,52.96,1163,1174,1152,1514,816,1165,1163.03,0.27,0,294,1197,1180,1163,1146,1129,1189,1155,122,349,200,0,1,1,61247181,715,-3.76,10.43,12,0.01,-311.00,112.00,2190,20230526,-46.67,688,20230221,69.77,1465,-20.27,20240112,1090,7.16,20240207,2190,-46.67,20230526,688,69.77,20230221,0.00,N,083660,200,122 억,,165544,N,N,0,N,00,N
20240216,150607,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,0,3,0.00,7227795,6213,46.78,1163,1174,1152,1514,816,1165,1163.33,0.27,0,85,1197,1180,1163,1146,1129,1189,1155,122,349,200,0,1,1,61247181,714,-3.75,10.40,12,0.01,-311.00,112.00,2190,20230526,-46.80,688,20230221,69.33,1465,-20.48,20240112,1090,6.88,20240207,2190,-46.80,20230526,688,69.33,20230221,0.00,N,083660,200,122 억,,165544,N,N,0,N,00,N
20240216,140610,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1166,1,2,0.09,4727685,4067,30.62,1163,1170,1152,1514,816,1165,1162.45,0.27,0,-351,1197,1180,1163,1146,1129,1189,1155,122,349,200,0,1,1,61247181,714,-3.75,10.41,12,0.01,-311.00,112.00,2190,20230526,-46.76,688,20230221,69.48,1465,-20.41,20240112,1090,6.97,20240207,2190,-46.76,20230526,688,69.48,20230221,0.00,N,083660,200,122 억,,165544,N,N,0,N,00,N
20240216,130603,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,0,3,0.00,3256194,2804,21.11,1163,1165,1152,1514,816,1165,1161.27,0.27,0,-341,1197,1180,1163,1146,1129,1189,1155,122,349,200,0,1,1,61247181,714,-3.75,10.40,12,0.00,-311.00,112.00,2190,20230526,-46.80,688,20230221,69.33,1465,-20.48,20240112,1090,6.88,20240207,2190,-46.80,20230526,688,69.33,20230221,0.00,N,083660,200,122 억,,165544,N,N,0,N,00,N
20240216,120604,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,-6,5,-0.52,2081399,1793,13.50,1163,1165,1152,1514,816,1165,1160.85,0.27,0,-341,1197,1180,1163,1146,1129,1189,1155,122,349,200,0,1,1,61247181,710,-3.73,10.35,12,0.00,-311.00,112.00,2190,20230526,-47.08,688,20230221,68.46,1465,-20.89,20240112,1090,6.33,20240207,2190,-47.08,20230526,688,68.46,20230221,0.00,N,083660,200,122 억,,165544,N,N,0,N,00,N
20240216,110612,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,0,3,0.00,1818204,1566,11.79,1163,1165,1152,1514,816,1165,1161.05,0.27,0,-331,1197,1180,1163,1146,1129,1189,1155,122,349,200,0,1,1,61247181,714,-3.75,10.40,12,0.00,-311.00,112.00,2190,20230526,-46.80,688,20230221,69.33,1465,-20.48,20240112,1090,6.88,20240207,2190,-46.80,20230526,688,69.33,20230221,0.00,N,083660,200,122 억,,165544,N,N,0,N,00,N
20240216,100605,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1164,-1,5,-0.09,1620337,1396,10.51,1163,1165,1152,1514,816,1165,1160.70,0.27,0,-192,1197,1180,1163,1146,1129,1189,1155,122,349,200,0,1,1,61247181,713,-3.74,10.39,12,0.00,-311.00,112.00,2190,20230526,-46.85,688,20230221,69.19,1465,-20.55,20240112,1090,6.79,20240207,2190,-46.85,20230526,688,69.19,20230221,0.00,N,083660,200,122 억,,165544,N,N,0,N,00,N
20240216,090558,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1163,-2,5,-0.17,16260,14,0.11,1163,1163,1152,1514,816,1165,1161.43,0.27,0,-11,1197,1180,1163,1146,1129,1189,1155,122,349,200,0,1,1,61247181,712,-3.74,10.38,12,0.00,-311.00,112.00,2190,20230526,-46.89,688,20230221,69.04,1465,-20.61,20240112,1090,6.70,20240207,2190,-46.89,20230526,688,69.04,20230221,0.00,N,083660,200,122 억,,165544,N,N,0,N,00,N
20240215,160602,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,18,2,1.57,15432808,13272,47.39,1152,1180,1146,1491,803,1147,1162.81,0.27,0,575,1220,1183,1157,1120,1094,1202,1139,122,344,200,0,1,1,61247181,714,-3.75,10.40,12,0.02,-311.00,112.00,2190,20230526,-46.80,688,20230221,69.33,1465,-20.48,20240112,1090,6.88,20240207,2190,-46.80,20230526,688,69.33,20230221,0.00,N,083660,200,122 억,,164969,N,N,0,N,00,N
20240215,150605,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1174,27,2,2.35,13085253,11258,40.20,1152,1180,1146,1491,803,1147,1162.31,0.27,0,-634,1220,1183,1157,1120,1094,1202,1139,122,344,200,0,1,1,61247181,719,-3.77,10.48,12,0.02,-311.00,112.00,2190,20230526,-46.39,688,20230221,70.64,1465,-19.86,20240112,1090,7.71,20240207,2190,-46.39,20230526,688,70.64,20230221,0.00,N,083660,200,122 억,,164969,N,N,0,N,00,N
20240215,140601,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1179,32,2,2.79,12002346,10336,36.91,1152,1180,1146,1491,803,1147,1161.22,0.27,0,-646,1220,1183,1157,1120,1094,1202,1139,122,344,200,0,1,1,61247181,722,-3.79,10.53,12,0.02,-311.00,112.00,2190,20230526,-46.16,688,20230221,71.37,1465,-19.52,20240112,1090,8.17,20240207,2190,-46.16,20230526,688,71.37,20230221,0.00,N,083660,200,122 억,,164969,N,N,0,N,00,N
20240215,130557,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1169,22,2,1.92,8994231,7770,27.75,1152,1180,1146,1491,803,1147,1157.56,0.27,0,-631,1220,1183,1157,1120,1094,1202,1139,122,344,200,0,1,1,61247181,716,-3.76,10.44,12,0.01,-311.00,112.00,2190,20230526,-46.62,688,20230221,69.91,1465,-20.20,20240112,1090,7.25,20240207,2190,-46.62,20230526,688,69.91,20230221,0.00,N,083660,200,122 억,,164969,N,N,0,N,00,N
20240215,120600,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,11,2,0.96,6813617,5887,21.02,1152,1180,1146,1491,803,1147,1157.40,0.27,0,-621,1220,1183,1157,1120,1094,1202,1139,122,344,200,0,1,1,61247181,709,-3.72,10.34,12,0.01,-311.00,112.00,2190,20230526,-47.12,688,20230221,68.31,1465,-20.96,20240112,1090,6.24,20240207,2190,-47.12,20230526,688,68.31,20230221,0.00,N,083660,200,122 억,,164969,N,N,0,N,00,N
20240215,110558,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,11,2,0.96,6812459,5886,21.02,1152,1180,1146,1491,803,1147,1157.40,0.27,0,-621,1220,1183,1157,1120,1094,1202,1139,122,344,200,0,1,1,61247181,709,-3.72,10.34,12,0.01,-311.00,112.00,2190,20230526,-47.12,688,20230221,68.31,1465,-20.96,20240112,1090,6.24,20240207,2190,-47.12,20230526,688,68.31,20230221,0.00,N,083660,200,122 억,,164969,N,N,0,N,00,N
20240215,100556,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,21,2,1.83,6566941,5674,20.26,1152,1180,1146,1491,803,1147,1157.37,0.27,0,-426,1220,1183,1157,1120,1094,1202,1139,122,344,200,0,1,1,61247181,715,-3.76,10.43,12,0.01,-311.00,112.00,2190,20230526,-46.67,688,20230221,69.77,1465,-20.27,20240112,1090,7.16,20240207,2190,-46.67,20230526,688,69.77,20230221,0.00,N,083660,200,122 억,,164969,N,N,0,N,00,N
20240215,090558,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1176,29,2,2.53,118751,101,0.36,1152,1180,1152,1491,803,1147,1175.75,0.27,0,-40,1220,1183,1157,1120,1094,1202,1139,122,344,200,0,1,1,61247181,720,-3.78,10.50,12,0.00,-311.00,112.00,2190,20230526,-46.30,688,20230221,70.93,1465,-19.73,20240112,1090,7.89,20240207,2190,-46.30,20230526,688,70.93,20230221,0.00,N,083660,200,122 억,,164969,N,N,0,N,00,N
20240214,160554,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1147,-13,5,-1.12,32194551,28003,77.09,1131,1194,1131,1508,812,1160,1149.68,0.27,0,1433,1227,1193,1165,1131,1103,1179,1117,122,348,200,0,1,1,61247181,703,-3.69,10.24,12,0.05,-311.00,112.00,2190,20230526,-47.63,688,20230221,66.72,1465,-21.71,20240112,1090,5.23,20240207,2190,-47.63,20230526,688,66.72,20230221,0.00,N,083660,200,122 억,,163536,N,N,0,N,00,N
20240214,150555,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1146,-14,5,-1.21,30786513,26775,73.71,1131,1194,1131,1508,812,1160,1149.82,0.27,0,1374,1227,1193,1165,1131,1103,1179,1117,122,348,200,0,1,1,61247181,702,-3.68,10.23,12,0.04,-311.00,112.00,2190,20230526,-47.67,688,20230221,66.57,1465,-21.77,20240112,1090,5.14,20240207,2190,-47.67,20230526,688,66.57,20230221,0.00,N,083660,200,122 억,,163536,N,N,0,N,00,N
20240214,140553,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,-2,5,-0.17,20292772,17587,48.42,1131,1194,1131,1508,812,1160,1153.85,0.27,0,154,1227,1193,1165,1131,1103,1179,1117,122,348,200,0,1,1,61247181,709,-3.72,10.34,12,0.03,-311.00,112.00,2190,20230526,-47.12,688,20230221,68.31,1465,-20.96,20240112,1090,6.24,20240207,2190,-47.12,20230526,688,68.31,20230221,0.00,N,083660,200,122 억,,163536,N,N,0,N,00,N
20240214,130554,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,-2,5,-0.17,20184139,17493,48.16,1131,1194,1131,1508,812,1160,1153.84,0.27,0,73,1227,1193,1165,1131,1103,1179,1117,122,348,200,0,1,1,61247181,709,-3.72,10.34,12,0.03,-311.00,112.00,2190,20230526,-47.12,688,20230221,68.31,1465,-20.96,20240112,1090,6.24,20240207,2190,-47.12,20230526,688,68.31,20230221,0.00,N,083660,200,122 억,,163536,N,N,0,N,00,N
20240214,120550,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1156,-4,5,-0.34,17722697,15348,42.25,1131,1194,1131,1508,812,1160,1154.72,0.27,0,113,1227,1193,1165,1131,1103,1179,1117,122,348,200,0,1,1,61247181,708,-3.72,10.32,12,0.03,-311.00,112.00,2190,20230526,-47.21,688,20230221,68.02,1465,-21.09,20240112,1090,6.06,20240207,2190,-47.21,20230526,688,68.02,20230221,0.00,N,083660,200,122 억,,163536,N,N,0,N,00,N
20240214,110555,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1166,6,2,0.52,5376431,4610,12.69,1131,1194,1131,1508,812,1160,1166.25,0.27,0,-44,1227,1193,1165,1131,1103,1179,1117,122,348,200,0,1,1,61247181,714,-3.75,10.41,12,0.01,-311.00,112.00,2190,20230526,-46.76,688,20230221,69.48,1465,-20.41,20240112,1090,6.97,20240207,2190,-46.76,20230526,688,69.48,20230221,0.00,N,083660,200,122 억,,163536,N,N,0,N,00,N
20240214,090547,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,34,2,2.93,263712,233,0.64,1131,1194,1131,1508,812,1160,1131.81,0.27,0,-33,1227,1193,1165,1131,1103,1179,1117,122,348,200,0,1,1,61247181,731,-3.84,10.66,12,0.00,-311.00,112.00,2190,20230526,-45.48,688,20230221,73.55,1465,-18.50,20240112,1090,9.54,20240207,2190,-45.48,20230526,688,73.55,20230221,0.00,N,083660,200,122 억,,163536,N,N,0,N,00,N
20240213,160548,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1160,24,2,2.11,42248542,36323,59.58,1199,1199,1137,1476,796,1136,1163.22,0.26,0,3625,1180,1158,1134,1112,1088,1169,1123,122,340,200,0,1,1,61247181,710,-3.73,10.36,12,0.06,-311.00,112.00,2190,20230526,-47.03,688,20230221,68.60,1465,-20.82,20240112,1090,6.42,20240207,2190,-47.03,20230526,688,68.60,20230221,0.00,N,083660,200,122 억,,159911,N,N,0,N,00,N
20240213,150546,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1167,31,2,2.73,38481182,33077,54.25,1199,1199,1137,1476,796,1136,1163.38,0.26,0,3329,1180,1158,1134,1112,1088,1169,1123,122,340,200,0,1,1,61247181,715,-3.75,10.42,12,0.05,-311.00,112.00,2190,20230526,-46.71,688,20230221,69.62,1465,-20.34,20240112,1090,7.06,20240207,2190,-46.71,20230526,688,69.62,20230221,0.00,N,083660,200,122 억,,159911,N,N,0,N,00,N
20240213,140554,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1164,28,2,2.46,30936268,26596,43.62,1199,1199,1137,1476,796,1136,1163.19,0.26,0,2513,1180,1158,1134,1112,1088,1169,1123,122,340,200,0,1,1,61247181,713,-3.74,10.39,12,0.04,-311.00,112.00,2190,20230526,-46.85,688,20230221,69.19,1465,-20.55,20240112,1090,6.79,20240207,2190,-46.85,20230526,688,69.19,20230221,0.00,N,083660,200,122 억,,159911,N,N,0,N,00,N
20240213,130546,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1165,29,2,2.55,29137507,25052,41.09,1199,1199,1137,1476,796,1136,1163.08,0.26,0,2471,1180,1158,1134,1112,1088,1169,1123,122,340,200,0,1,1,61247181,714,-3.75,10.40,12,0.04,-311.00,112.00,2190,20230526,-46.80,688,20230221,69.33,1465,-20.48,20240112,1090,6.88,20240207,2190,-46.80,20230526,688,69.33,20230221,0.00,N,083660,200,122 억,,159911,N,N,0,N,00,N
20240213,120553,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,22,2,1.94,23014149,19781,32.45,1199,1199,1137,1476,796,1136,1163.45,0.26,0,-116,1180,1158,1134,1112,1088,1169,1123,122,340,200,0,1,1,61247181,709,-3.72,10.34,12,0.03,-311.00,112.00,2190,20230526,-47.12,688,20230221,68.31,1465,-20.96,20240112,1090,6.24,20240207,2190,-47.12,20230526,688,68.31,20230221,0.00,N,083660,200,122 억,,159911,N,N,0,N,00,N
20240213,110552,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,32,2,2.82,18236308,15655,25.68,1199,1199,1137,1476,796,1136,1164.89,0.26,0,463,1180,1158,1134,1112,1088,1169,1123,122,340,200,0,1,1,61247181,715,-3.76,10.43,12,0.03,-311.00,112.00,2190,20230526,-46.67,688,20230221,69.77,1465,-20.27,20240112,1090,7.16,20240207,2190,-46.67,20230526,688,69.77,20230221,0.00,N,083660,200,122 억,,159911,N,N,0,N,00,N
20240213,100456,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,26,2,2.29,9737585,8362,13.72,1199,1199,1137,1476,796,1136,1164.50,0.26,0,-558,1180,1158,1134,1112,1088,1169,1123,122,340,200,0,1,1,61247181,712,-3.74,10.38,12,0.01,-311.00,112.00,2190,20230526,-46.94,688,20230221,68.90,1465,-20.68,20240112,1090,6.61,20240207,2190,-46.94,20230526,688,68.90,20230221,0.00,N,083660,200,122 억,,159911,N,N,0,N,00,N