KissMeData/252500/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
20240229,161005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,2,2,0.23,37275989,42702,95.67,863,881,863,1131,609,870,872.93,4.40,0,2368,879,874,867,862,855,877,865,41,261,100,600,1,1,41486390,362,27.25,0.97,12,0.10,32.00,895.00,1319,20230811,-33.89,830,20240213,5.06,942,-7.43,20240110,830,5.06,20240213,1319,-33.89,20230811,830,5.06,20240213,3.24,N,252500,100,41 억,,1826867,N,N,0,N,00,N
20240229,151009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,2,2,0.23,36416197,41716,93.46,863,881,863,1131,609,870,872.96,4.40,0,2316,879,874,867,862,855,877,865,41,261,100,600,1,1,41486390,362,27.25,0.97,12,0.10,32.00,895.00,1319,20230811,-33.89,830,20240213,5.06,942,-7.43,20240110,830,5.06,20240213,1319,-33.89,20230811,830,5.06,20240213,3.24,N,252500,100,41 억,,1826867,N,N,0,N,00,N
20240229,141010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,5,2,0.57,31011359,35512,79.56,863,881,863,1131,609,870,873.26,4.40,0,2319,879,874,867,862,855,877,865,41,261,100,600,1,1,41486390,363,27.34,0.98,12,0.09,32.00,895.00,1319,20230811,-33.66,830,20240213,5.42,942,-7.11,20240110,830,5.42,20240213,1319,-33.66,20230811,830,5.42,20240213,3.24,N,252500,100,41 억,,1826867,N,N,0,N,00,N
20240229,131008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,877,7,2,0.80,30745782,35208,78.88,863,881,863,1131,609,870,873.26,4.40,0,2320,879,874,867,862,855,877,865,41,261,100,600,1,1,41486390,364,27.41,0.98,12,0.08,32.00,895.00,1319,20230811,-33.51,830,20240213,5.66,942,-6.90,20240110,830,5.66,20240213,1319,-33.51,20230811,830,5.66,20240213,3.24,N,252500,100,41 억,,1826867,N,N,0,N,00,N
20240229,121008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,10,2,1.15,26284105,30114,67.47,863,881,863,1131,609,870,872.82,4.40,0,2543,879,874,867,862,855,877,865,41,261,100,600,1,1,41486390,365,27.50,0.98,12,0.07,32.00,895.00,1319,20230811,-33.28,830,20240213,6.02,942,-6.58,20240110,830,6.02,20240213,1319,-33.28,20230811,830,6.02,20240213,3.24,N,252500,100,41 억,,1826867,N,N,0,N,00,N
20240229,111010,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,878,8,2,0.92,18769568,21568,48.32,863,879,863,1131,609,870,870.25,4.40,0,2460,879,874,867,862,855,877,865,41,261,100,600,1,1,41486390,364,27.44,0.98,12,0.05,32.00,895.00,1319,20230811,-33.43,830,20240213,5.78,942,-6.79,20240110,830,5.78,20240213,1319,-33.43,20230811,830,5.78,20240213,3.24,N,252500,100,41 억,,1826867,N,N,0,N,00,N
20240229,101011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,0,3,0.00,8489910,9759,21.86,863,875,863,1131,609,870,869.96,4.40,0,2439,879,874,867,862,855,877,865,41,261,100,600,1,1,41486390,361,27.19,0.97,12,0.02,32.00,895.00,1319,20230811,-34.04,830,20240213,4.82,942,-7.64,20240110,830,4.82,20240213,1319,-34.04,20230811,830,4.82,20240213,3.24,N,252500,100,41 억,,1826867,N,N,0,N,00,N
20240229,091009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,866,-4,5,-0.46,605010,701,1.57,863,866,863,1131,609,870,863.07,4.40,0,-101,879,874,867,862,855,877,865,41,261,100,600,1,1,41486390,359,27.06,0.97,12,0.00,32.00,895.00,1319,20230811,-34.34,830,20240213,4.34,942,-8.07,20240110,830,4.34,20240213,1319,-34.34,20230811,830,4.34,20240213,3.24,N,252500,100,41 억,,1826867,N,N,0,N,00,N
20240228,160912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,7,2,0.81,38671802,44634,73.36,866,872,860,1121,605,863,866.42,4.40,0,-723,881,872,866,857,851,869,854,41,258,100,600,1,1,41486390,361,27.19,0.97,12,0.11,32.00,895.00,1319,20230811,-34.04,830,20240213,4.82,942,-7.64,20240110,830,4.82,20240213,1319,-34.04,20230811,830,4.82,20240213,3.24,N,252500,100,41 억,,1827114,N,N,0,N,00,N
20240228,150911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,7,2,0.81,36711917,42379,69.66,866,872,860,1121,605,863,866.28,4.40,0,-820,881,872,866,857,851,869,854,41,258,100,600,1,1,41486390,361,27.19,0.97,12,0.10,32.00,895.00,1319,20230811,-34.04,830,20240213,4.82,942,-7.64,20240110,830,4.82,20240213,1319,-34.04,20230811,830,4.82,20240213,3.24,N,252500,100,41 억,,1827114,N,N,0,N,00,N
20240228,141008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,6,2,0.70,25918450,29958,49.24,866,870,860,1121,605,863,865.16,4.40,0,-758,881,872,866,857,851,869,854,41,258,100,600,1,1,41486390,361,27.16,0.97,12,0.07,32.00,895.00,1319,20230811,-34.12,830,20240213,4.70,942,-7.75,20240110,830,4.70,20240213,1319,-34.12,20230811,830,4.70,20240213,3.24,N,252500,100,41 억,,1827114,N,N,0,N,00,N
20240228,131007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,868,5,2,0.58,20397308,23602,38.79,866,868,860,1121,605,863,864.22,4.40,0,-758,881,872,866,857,851,869,854,41,258,100,600,1,1,41486390,360,27.12,0.97,12,0.06,32.00,895.00,1319,20230811,-34.19,830,20240213,4.58,942,-7.86,20240110,830,4.58,20240213,1319,-34.19,20230811,830,4.58,20240213,3.24,N,252500,100,41 억,,1827114,N,N,0,N,00,N
20240228,121011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,863,0,3,0.00,18176173,21036,34.58,866,866,860,1121,605,863,864.05,4.40,0,-727,881,872,866,857,851,869,854,41,258,100,600,1,1,41486390,358,26.97,0.96,12,0.05,32.00,895.00,1319,20230811,-34.57,830,20240213,3.98,942,-8.39,20240110,830,3.98,20240213,1319,-34.57,20230811,830,3.98,20240213,3.24,N,252500,100,41 억,,1827114,N,N,0,N,00,N
20240228,110927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,864,1,2,0.12,8020896,9285,15.26,866,866,860,1121,605,863,863.86,4.40,0,-694,881,872,866,857,851,869,854,41,258,100,600,1,1,41486390,358,27.00,0.97,12,0.02,32.00,895.00,1319,20230811,-34.50,830,20240213,4.10,942,-8.28,20240110,830,4.10,20240213,1319,-34.50,20230811,830,4.10,20240213,3.24,N,252500,100,41 억,,1827114,N,N,0,N,00,N
20240228,101009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,862,-1,5,-0.12,4983006,5767,9.48,866,866,860,1121,605,863,864.06,4.40,0,-197,881,872,866,857,851,869,854,41,258,100,600,1,1,41486390,358,26.94,0.96,12,0.01,32.00,895.00,1319,20230811,-34.65,830,20240213,3.86,942,-8.49,20240110,830,3.86,20240213,1319,-34.65,20230811,830,3.86,20240213,3.24,N,252500,100,41 억,,1827114,N,N,0,N,00,N
20240228,091011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,865,2,2,0.23,1169883,1351,2.22,866,866,865,1121,605,863,866.00,4.40,0,-200,881,872,866,857,851,869,854,41,258,100,600,1,1,41486390,359,27.03,0.97,12,0.00,32.00,895.00,1319,20230811,-34.42,830,20240213,4.22,942,-8.17,20240110,830,4.22,20240213,1319,-34.42,20230811,830,4.22,20240213,3.24,N,252500,100,41 억,,1827114,N,N,0,N,00,N
20240227,161006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,863,-9,5,-1.03,52709130,60837,143.36,875,875,860,1133,611,872,866.40,4.42,0,-8253,900,886,878,864,856,882,860,41,261,100,610,1,1,41486390,358,26.97,0.96,12,0.15,32.00,895.00,1319,20230811,-34.57,830,20240213,3.98,942,-8.39,20240110,830,3.98,20240213,1319,-34.57,20230811,830,3.98,20240213,3.24,N,252500,100,41 억,,1835419,N,N,0,N,00,N
20240227,151007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,-2,5,-0.23,48167741,55584,130.98,875,875,860,1133,611,872,866.58,4.42,0,-8220,900,886,878,864,856,882,860,41,261,100,610,1,1,41486390,361,27.19,0.97,12,0.13,32.00,895.00,1319,20230811,-34.04,830,20240213,4.82,942,-7.64,20240110,830,4.82,20240213,1319,-34.04,20230811,830,4.82,20240213,3.24,N,252500,100,41 억,,1835419,N,N,0,N,00,N
20240227,141004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,-2,5,-0.23,36088764,41638,98.12,875,875,860,1133,611,872,866.73,4.42,0,-7877,900,886,878,864,856,882,860,41,261,100,610,1,1,41486390,361,27.19,0.97,12,0.10,32.00,895.00,1319,20230811,-34.04,830,20240213,4.82,942,-7.64,20240110,830,4.82,20240213,1319,-34.04,20230811,830,4.82,20240213,3.24,N,252500,100,41 억,,1835419,N,N,0,N,00,N
20240227,130926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,865,-7,5,-0.80,32574573,37584,88.57,875,875,860,1133,611,872,866.71,4.42,0,-7900,900,886,878,864,856,882,860,41,261,100,610,1,1,41486390,359,27.03,0.97,12,0.09,32.00,895.00,1319,20230811,-34.42,830,20240213,4.22,942,-8.17,20240110,830,4.22,20240213,1319,-34.42,20230811,830,4.22,20240213,3.24,N,252500,100,41 억,,1835419,N,N,0,N,00,N
20240227,121008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,864,-8,5,-0.92,28606824,32986,77.73,875,875,863,1133,611,872,867.24,4.42,0,-8136,900,886,878,864,856,882,860,41,261,100,610,1,1,41486390,358,27.00,0.97,12,0.08,32.00,895.00,1319,20230811,-34.50,830,20240213,4.10,942,-8.28,20240110,830,4.10,20240213,1319,-34.50,20230811,830,4.10,20240213,3.24,N,252500,100,41 억,,1835419,N,N,0,N,00,N
20240227,111008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,866,-6,5,-0.69,22560807,25991,61.25,875,875,864,1133,611,872,868.02,4.42,0,-6887,900,886,878,864,856,882,860,41,261,100,610,1,1,41486390,359,27.06,0.97,12,0.06,32.00,895.00,1319,20230811,-34.34,830,20240213,4.34,942,-8.07,20240110,830,4.34,20240213,1319,-34.34,20230811,830,4.34,20240213,3.24,N,252500,100,41 억,,1835419,N,N,0,N,00,N
20240227,101003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,864,-8,5,-0.92,18697511,21532,50.74,875,875,864,1133,611,872,868.36,4.42,0,-6883,900,886,878,864,856,882,860,41,261,100,610,1,1,41486390,358,27.00,0.97,12,0.05,32.00,895.00,1319,20230811,-34.50,830,20240213,4.10,942,-8.28,20240110,830,4.10,20240213,1319,-34.50,20230811,830,4.10,20240213,3.24,N,252500,100,41 억,,1835419,N,N,0,N,00,N
20240227,091007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,1,2,0.11,7372492,8446,19.90,875,875,867,1133,611,872,872.90,4.42,0,-6202,900,886,878,864,856,882,860,41,261,100,610,1,1,41486390,362,27.28,0.98,12,0.02,32.00,895.00,1319,20230811,-33.81,830,20240213,5.18,942,-7.32,20240110,830,5.18,20240213,1319,-33.81,20230811,830,5.18,20240213,3.24,N,252500,100,41 억,,1835419,N,N,0,N,00,N
20240226,161002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,-4,5,-0.46,37170086,42436,44.99,884,892,870,1138,614,876,875.91,4.42,0,2685,897,886,879,868,861,883,865,41,262,100,610,1,1,41486390,362,27.25,0.97,12,0.10,32.00,895.00,1319,20230811,-33.89,830,20240213,5.06,942,-7.43,20240110,830,5.06,20240213,1319,-33.89,20230811,830,5.06,20240213,3.25,N,252500,100,41 억,,1832779,N,N,0,N,00,N
20240226,150957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,-3,5,-0.34,31943308,36441,38.64,884,892,870,1138,614,876,876.58,4.42,0,2404,897,886,879,868,861,883,865,41,262,100,610,1,1,41486390,362,27.28,0.98,12,0.09,32.00,895.00,1319,20230811,-33.81,830,20240213,5.18,942,-7.32,20240110,830,5.18,20240213,1319,-33.81,20230811,830,5.18,20240213,3.25,N,252500,100,41 억,,1832779,N,N,0,N,00,N
20240226,141001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,-1,5,-0.11,23106262,26316,27.90,884,892,870,1138,614,876,878.04,4.42,0,2077,897,886,879,868,861,883,865,41,262,100,610,1,1,41486390,363,27.34,0.98,12,0.06,32.00,895.00,1319,20230811,-33.66,830,20240213,5.42,942,-7.11,20240110,830,5.42,20240213,1319,-33.66,20230811,830,5.42,20240213,3.25,N,252500,100,41 억,,1832779,N,N,0,N,00,N
20240226,130954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,877,1,2,0.11,21773354,24795,26.29,884,892,870,1138,614,876,878.14,4.42,0,2080,897,886,879,868,861,883,865,41,262,100,610,1,1,41486390,364,27.41,0.98,12,0.06,32.00,895.00,1319,20230811,-33.51,830,20240213,5.66,942,-6.90,20240110,830,5.66,20240213,1319,-33.51,20230811,830,5.66,20240213,3.25,N,252500,100,41 억,,1832779,N,N,0,N,00,N
20240226,120954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,-3,5,-0.34,21150567,24083,25.53,884,892,870,1138,614,876,878.24,4.42,0,2080,897,886,879,868,861,883,865,41,262,100,610,1,1,41486390,362,27.28,0.98,12,0.06,32.00,895.00,1319,20230811,-33.81,830,20240213,5.18,942,-7.32,20240110,830,5.18,20240213,1319,-33.81,20230811,830,5.18,20240213,3.25,N,252500,100,41 억,,1832779,N,N,0,N,00,N
20240226,110952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,877,1,2,0.11,11860293,13455,14.27,884,892,876,1138,614,876,881.50,4.42,0,2081,897,886,879,868,861,883,865,41,262,100,610,1,1,41486390,364,27.41,0.98,12,0.03,32.00,895.00,1319,20230811,-33.51,830,20240213,5.66,942,-6.90,20240110,830,5.66,20240213,1319,-33.51,20230811,830,5.66,20240213,3.25,N,252500,100,41 억,,1832779,N,N,0,N,00,N
20240226,100950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,10,2,1.14,6341623,7171,7.60,884,892,881,1138,614,876,884.41,4.42,0,1825,897,886,879,868,861,883,865,41,262,100,610,1,1,41486390,368,27.69,0.99,12,0.02,32.00,895.00,1319,20230811,-32.83,830,20240213,6.75,942,-5.94,20240110,830,6.75,20240213,1319,-32.83,20230811,830,6.75,20240213,3.25,N,252500,100,41 억,,1832779,N,N,0,N,00,N
20240226,090949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,9,2,1.03,1000414,1132,1.20,884,885,884,1138,614,876,884.18,4.42,0,-548,897,886,879,868,861,883,865,41,262,100,610,1,1,41486390,367,27.66,0.99,12,0.00,32.00,895.00,1319,20230811,-32.90,830,20240213,6.63,942,-6.05,20240110,830,6.63,20240213,1319,-32.90,20230811,830,6.63,20240213,3.25,N,252500,100,41 억,,1832779,N,N,0,N,00,N
20240223,160950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,876,-14,5,-1.57,82843592,94319,290.53,890,890,872,1157,623,890,878.33,4.43,0,-9924,913,901,893,881,873,897,877,41,267,100,620,1,1,41486390,363,27.38,0.98,12,0.23,32.00,895.00,1319,20230811,-33.59,830,20240213,5.54,942,-7.01,20240110,830,5.54,20240213,1319,-33.59,20230811,830,5.54,20240213,3.28,N,252500,100,41 억,,1836994,N,N,0,N,00,N
20240223,150943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,-9,5,-1.01,78785231,89687,276.26,890,890,872,1157,623,890,878.45,4.43,0,-10040,913,901,893,881,873,897,877,41,267,100,620,1,1,41486390,365,27.53,0.98,12,0.22,32.00,895.00,1319,20230811,-33.21,830,20240213,6.14,942,-6.48,20240110,830,6.14,20240213,1319,-33.21,20230811,830,6.14,20240213,3.28,N,252500,100,41 억,,1836994,N,N,0,N,00,N
20240223,140945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-10,5,-1.12,37587545,42719,131.58,890,890,876,1157,623,890,879.88,4.43,0,-10247,913,901,893,881,873,897,877,41,267,100,620,1,1,41486390,365,27.50,0.98,12,0.10,32.00,895.00,1319,20230811,-33.28,830,20240213,6.02,942,-6.58,20240110,830,6.02,20240213,1319,-33.28,20230811,830,6.02,20240213,3.28,N,252500,100,41 억,,1836994,N,N,0,N,00,N
20240223,130942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-10,5,-1.12,28859023,32778,100.96,890,890,876,1157,623,890,880.44,4.43,0,-11271,913,901,893,881,873,897,877,41,267,100,620,1,1,41486390,365,27.50,0.98,12,0.08,32.00,895.00,1319,20230811,-33.28,830,20240213,6.02,942,-6.58,20240110,830,6.02,20240213,1319,-33.28,20230811,830,6.02,20240213,3.28,N,252500,100,41 억,,1836994,N,N,0,N,00,N
20240223,120946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,-7,5,-0.79,26327219,29893,92.08,890,890,876,1157,623,890,880.71,4.43,0,-11641,913,901,893,881,873,897,877,41,267,100,620,1,1,41486390,366,27.59,0.99,12,0.07,32.00,895.00,1319,20230811,-33.06,830,20240213,6.39,942,-6.26,20240110,830,6.39,20240213,1319,-33.06,20230811,830,6.39,20240213,3.28,N,252500,100,41 억,,1836994,N,N,0,N,00,N
20240223,110933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,879,-11,5,-1.24,17360428,19688,60.64,890,890,878,1157,623,890,881.77,4.43,0,-7373,913,901,893,881,873,897,877,41,267,100,620,1,1,41486390,365,27.47,0.98,12,0.05,32.00,895.00,1319,20230811,-33.36,830,20240213,5.90,942,-6.69,20240110,830,5.90,20240213,1319,-33.36,20230811,830,5.90,20240213,3.28,N,252500,100,41 억,,1836994,N,N,0,N,00,N
20240223,100940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-10,5,-1.12,14223697,16126,49.67,890,890,880,1157,623,890,882.03,4.43,0,-6035,913,901,893,881,873,897,877,41,267,100,620,1,1,41486390,365,27.50,0.98,12,0.04,32.00,895.00,1319,20230811,-33.28,830,20240213,6.02,942,-6.58,20240110,830,6.02,20240213,1319,-33.28,20230811,830,6.02,20240213,3.28,N,252500,100,41 억,,1836994,N,N,0,N,00,N
20240223,090942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,889,-1,5,-0.11,173022,195,0.60,890,890,886,1157,623,890,887.16,4.43,0,-149,913,901,893,881,873,897,877,41,267,100,620,1,1,41486390,369,27.78,0.99,12,0.00,32.00,895.00,1319,20230811,-32.60,830,20240213,7.11,942,-5.63,20240110,830,7.11,20240213,1319,-32.60,20230811,830,7.11,20240213,3.28,N,252500,100,41 억,,1836994,N,N,0,N,00,N
20240222,160929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-7,5,-0.78,28915588,32465,103.83,905,905,885,1166,628,897,890.67,4.44,0,-6148,910,903,899,892,888,901,890,41,269,100,620,1,1,41486390,369,27.81,0.99,12,0.08,32.00,895.00,1319,20230811,-32.52,830,20240213,7.23,942,-5.52,20240110,830,7.23,20240213,1319,-32.52,20230811,830,7.23,20240213,3.30,N,252500,100,41 억,,1843193,N,N,0,N,00,N
20240222,150939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,-11,5,-1.23,25627713,28757,91.97,905,905,885,1166,628,897,891.18,4.44,0,-5686,910,903,899,892,888,901,890,41,269,100,620,1,1,41486390,368,27.69,0.99,12,0.07,32.00,895.00,1319,20230811,-32.83,830,20240213,6.75,942,-5.94,20240110,830,6.75,20240213,1319,-32.83,20230811,830,6.75,20240213,3.30,N,252500,100,41 억,,1843193,N,N,0,N,00,N
20240222,140936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,-5,5,-0.56,23094186,25899,82.83,905,905,885,1166,628,897,891.70,4.44,0,-5548,910,903,899,892,888,901,890,41,269,100,620,1,1,41486390,370,27.88,1.00,12,0.06,32.00,895.00,1319,20230811,-32.37,830,20240213,7.47,942,-5.31,20240110,830,7.47,20240213,1319,-32.37,20230811,830,7.47,20240213,3.30,N,252500,100,41 억,,1843193,N,N,0,N,00,N
20240222,130923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,893,-4,5,-0.45,21083724,23633,75.58,905,905,885,1166,628,897,892.13,4.44,0,-5298,910,903,899,892,888,901,890,41,269,100,620,1,1,41486390,370,27.91,1.00,12,0.06,32.00,895.00,1319,20230811,-32.30,830,20240213,7.59,942,-5.20,20240110,830,7.59,20240213,1319,-32.30,20230811,830,7.59,20240213,3.30,N,252500,100,41 억,,1843193,N,N,0,N,00,N
20240222,120934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,889,-8,5,-0.89,15301236,17128,54.78,905,905,885,1166,628,897,893.35,4.44,0,-5483,910,903,899,892,888,901,890,41,269,100,620,1,1,41486390,369,27.78,0.99,12,0.04,32.00,895.00,1319,20230811,-32.60,830,20240213,7.11,942,-5.63,20240110,830,7.11,20240213,1319,-32.60,20230811,830,7.11,20240213,3.30,N,252500,100,41 억,,1843193,N,N,0,N,00,N
20240222,110932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-7,5,-0.78,13303578,14889,47.62,905,905,885,1166,628,897,893.52,4.44,0,-4424,910,903,899,892,888,901,890,41,269,100,620,1,1,41486390,369,27.81,0.99,12,0.04,32.00,895.00,1319,20230811,-32.52,830,20240213,7.23,942,-5.52,20240110,830,7.23,20240213,1319,-32.52,20230811,830,7.23,20240213,3.30,N,252500,100,41 억,,1843193,N,N,0,N,00,N
20240222,100923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,888,-9,5,-1.00,12192055,13639,43.62,905,905,885,1166,628,897,893.91,4.44,0,-4423,910,903,899,892,888,901,890,41,269,100,620,1,1,41486390,368,27.75,0.99,12,0.03,32.00,895.00,1319,20230811,-32.68,830,20240213,6.99,942,-5.73,20240110,830,6.99,20240213,1319,-32.68,20230811,830,6.99,20240213,3.30,N,252500,100,41 억,,1843193,N,N,0,N,00,N
20240222,090940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,7,2,0.78,669599,740,2.37,905,905,904,1166,628,897,904.86,4.44,0,-104,910,903,899,892,888,901,890,41,269,100,620,1,1,41486390,375,28.25,1.01,12,0.00,32.00,895.00,1319,20230811,-31.46,830,20240213,8.92,942,-4.03,20240110,830,8.92,20240213,1319,-31.46,20230811,830,8.92,20240213,3.30,N,252500,100,41 억,,1843193,N,N,0,N,00,N
20240221,160929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,-7,5,-0.77,28094404,31257,73.45,904,906,895,1175,633,904,898.82,4.46,0,-8441,920,912,904,896,888,908,892,41,271,100,630,1,1,41486390,372,28.03,1.00,12,0.08,32.00,895.00,1325,20230215,-32.30,830,20240213,8.07,942,-4.78,20240110,830,8.07,20240213,1319,-31.99,20230811,830,8.07,20240213,3.33,N,252500,100,41 억,,1851684,N,N,0,N,00,N
20240221,150919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,-7,5,-0.77,25772323,28672,67.38,904,906,895,1175,633,904,898.87,4.46,0,-8479,920,912,904,896,888,908,892,41,271,100,630,1,1,41486390,372,28.03,1.00,12,0.07,32.00,895.00,1325,20230215,-32.30,830,20240213,8.07,942,-4.78,20240110,830,8.07,20240213,1319,-31.99,20230811,830,8.07,20240213,3.33,N,252500,100,41 억,,1851684,N,N,0,N,00,N
20240221,140920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,-5,5,-0.55,20760857,23085,54.25,904,906,895,1175,633,904,899.32,4.46,0,-7140,920,912,904,896,888,908,892,41,271,100,630,1,1,41486390,373,28.09,1.00,12,0.06,32.00,895.00,1325,20230215,-32.15,830,20240213,8.31,942,-4.56,20240110,830,8.31,20240213,1319,-31.84,20230811,830,8.31,20240213,3.33,N,252500,100,41 억,,1851684,N,N,0,N,00,N
20240221,130920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,896,-8,5,-0.88,17593858,19554,45.95,904,906,895,1175,633,904,899.76,4.46,0,-6777,920,912,904,896,888,908,892,41,271,100,630,1,1,41486390,372,28.00,1.00,12,0.05,32.00,895.00,1325,20230215,-32.38,830,20240213,7.95,942,-4.88,20240110,830,7.95,20240213,1319,-32.07,20230811,830,7.95,20240213,3.33,N,252500,100,41 억,,1851684,N,N,0,N,00,N
20240221,120922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,-7,5,-0.77,15002527,16665,39.16,904,906,895,1175,633,904,900.24,4.46,0,-5784,920,912,904,896,888,908,892,41,271,100,630,1,1,41486390,372,28.03,1.00,12,0.04,32.00,895.00,1325,20230215,-32.30,830,20240213,8.07,942,-4.78,20240110,830,8.07,20240213,1319,-31.99,20230811,830,8.07,20240213,3.33,N,252500,100,41 억,,1851684,N,N,0,N,00,N
20240221,110928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,-7,5,-0.77,11673393,12957,30.45,904,906,895,1175,633,904,900.93,4.46,0,-4926,920,912,904,896,888,908,892,41,271,100,630,1,1,41486390,372,28.03,1.00,12,0.03,32.00,895.00,1325,20230215,-32.30,830,20240213,8.07,942,-4.78,20240110,830,8.07,20240213,1319,-31.99,20230811,830,8.07,20240213,3.33,N,252500,100,41 억,,1851684,N,N,0,N,00,N
20240221,100921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,-6,5,-0.66,8979998,9953,23.39,904,906,896,1175,633,904,902.24,4.46,0,-4723,920,912,904,896,888,908,892,41,271,100,630,1,1,41486390,373,28.06,1.00,12,0.02,32.00,895.00,1325,20230215,-32.23,830,20240213,8.19,942,-4.67,20240110,830,8.19,20240213,1319,-31.92,20230811,830,8.19,20240213,3.33,N,252500,100,41 억,,1851684,N,N,0,N,00,N
20240221,090920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,1,2,0.11,861715,953,2.24,904,906,904,1175,633,904,904.21,4.46,0,-40,920,912,904,896,888,908,892,41,271,100,630,1,1,41486390,375,28.28,1.01,12,0.00,32.00,895.00,1325,20230215,-31.70,830,20240213,9.04,942,-3.93,20240110,830,9.04,20240213,1319,-31.39,20230811,830,9.04,20240213,3.33,N,252500,100,41 억,,1851684,N,N,0,N,00,N
20240220,160914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-4,5,-0.44,38378354,42534,64.80,908,912,896,1180,636,908,902.30,4.47,0,-2454,919,913,904,898,889,916,901,41,272,100,630,1,1,41486390,375,28.25,1.01,12,0.10,32.00,895.00,1334,20230214,-32.23,830,20240213,8.92,942,-4.03,20240110,830,8.92,20240213,1319,-31.46,20230811,830,8.92,20240213,3.36,N,252500,100,41 억,,1855300,N,N,0,N,00,N
20240220,150914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,-6,5,-0.66,37587433,41658,63.46,908,912,896,1180,636,908,902.29,4.47,0,-2100,919,913,904,898,889,916,901,41,272,100,630,1,1,41486390,374,28.19,1.01,12,0.10,32.00,895.00,1334,20230214,-32.38,830,20240213,8.67,942,-4.25,20240110,830,8.67,20240213,1319,-31.61,20230811,830,8.67,20240213,3.36,N,252500,100,41 억,,1855300,N,N,0,N,00,N
20240220,140912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-4,5,-0.44,28161459,31167,47.48,908,912,900,1180,636,908,903.57,4.47,0,-2692,919,913,904,898,889,916,901,41,272,100,630,1,1,41486390,375,28.25,1.01,12,0.08,32.00,895.00,1334,20230214,-32.23,830,20240213,8.92,942,-4.03,20240110,830,8.92,20240213,1319,-31.46,20230811,830,8.92,20240213,3.36,N,252500,100,41 억,,1855300,N,N,0,N,00,N
20240220,130915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,-3,5,-0.33,26806183,29664,45.19,908,912,900,1180,636,908,903.66,4.47,0,-2714,919,913,904,898,889,916,901,41,272,100,630,1,1,41486390,375,28.28,1.01,12,0.07,32.00,895.00,1334,20230214,-32.16,830,20240213,9.04,942,-3.93,20240110,830,9.04,20240213,1319,-31.39,20230811,830,9.04,20240213,3.36,N,252500,100,41 억,,1855300,N,N,0,N,00,N
20240220,120908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-4,5,-0.44,20378625,22539,34.34,908,912,900,1180,636,908,904.15,4.47,0,-2520,919,913,904,898,889,916,901,41,272,100,630,1,1,41486390,375,28.25,1.01,12,0.05,32.00,895.00,1334,20230214,-32.23,830,20240213,8.92,942,-4.03,20240110,830,8.92,20240213,1319,-31.46,20230811,830,8.92,20240213,3.36,N,252500,100,41 억,,1855300,N,N,0,N,00,N
20240220,110910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,-7,5,-0.77,18303402,20241,30.84,908,912,900,1180,636,908,904.27,4.47,0,-2298,919,913,904,898,889,916,901,41,272,100,630,1,1,41486390,374,28.16,1.01,12,0.05,32.00,895.00,1334,20230214,-32.46,830,20240213,8.55,942,-4.35,20240110,830,8.55,20240213,1319,-31.69,20230811,830,8.55,20240213,3.36,N,252500,100,41 억,,1855300,N,N,0,N,00,N
20240220,100903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,-3,5,-0.33,17298366,19127,29.14,908,912,900,1180,636,908,904.40,4.47,0,-1545,919,913,904,898,889,916,901,41,272,100,630,1,1,41486390,375,28.28,1.01,12,0.05,32.00,895.00,1334,20230214,-32.16,830,20240213,9.04,942,-3.93,20240110,830,9.04,20240213,1319,-31.39,20230811,830,9.04,20240213,3.36,N,252500,100,41 억,,1855300,N,N,0,N,00,N
20240220,090920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,0,3,0.00,4862871,5355,8.16,908,912,908,1180,636,908,908.10,4.47,0,-648,919,913,904,898,889,916,901,41,272,100,630,1,1,41486390,377,28.38,1.01,12,0.01,32.00,895.00,1334,20230214,-31.93,830,20240213,9.40,942,-3.61,20240110,830,9.40,20240213,1319,-31.16,20230811,830,9.40,20240213,3.36,N,252500,100,41 억,,1855300,N,N,0,N,00,N
20240219,160914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,13,2,1.45,59346621,65557,24.52,895,910,895,1163,627,895,905.27,4.46,0,4270,950,922,897,869,844,936,883,41,268,100,620,1,1,41486390,377,28.38,1.01,12,0.16,32.00,895.00,1356,20230213,-33.04,830,20240213,9.40,942,-3.61,20240110,830,9.40,20240213,1319,-31.16,20230811,830,9.40,20240213,3.36,N,252500,100,41 억,,1851079,N,N,0,N,00,N
20240219,150919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,13,2,1.45,55100667,60876,22.77,895,910,895,1163,627,895,905.13,4.46,0,4285,950,922,897,869,844,936,883,41,268,100,620,1,1,41486390,377,28.38,1.01,12,0.15,32.00,895.00,1356,20230213,-33.04,830,20240213,9.40,942,-3.61,20240110,830,9.40,20240213,1319,-31.16,20230811,830,9.40,20240213,3.36,N,252500,100,41 억,,1851079,N,N,0,N,00,N
20240219,140918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,906,11,2,1.23,47159211,52113,19.49,895,910,895,1163,627,895,904.94,4.46,0,1770,950,922,897,869,844,936,883,41,268,100,620,1,1,41486390,376,28.31,1.01,12,0.13,32.00,895.00,1356,20230213,-33.19,830,20240213,9.16,942,-3.82,20240110,830,9.16,20240213,1319,-31.31,20230811,830,9.16,20240213,3.36,N,252500,100,41 억,,1851079,N,N,0,N,00,N
20240219,130917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,14,2,1.56,36478976,40333,15.09,895,910,895,1163,627,895,904.45,4.46,0,-788,950,922,897,869,844,936,883,41,268,100,620,1,1,41486390,377,28.41,1.02,12,0.10,32.00,895.00,1356,20230213,-32.96,830,20240213,9.52,942,-3.50,20240110,830,9.52,20240213,1319,-31.08,20230811,830,9.52,20240213,3.36,N,252500,100,41 억,,1851079,N,N,0,N,00,N
20240219,120915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,10,2,1.12,22704670,25159,9.41,895,907,895,1163,627,895,902.45,4.46,0,-862,950,922,897,869,844,936,883,41,268,100,620,1,1,41486390,375,28.28,1.01,12,0.06,32.00,895.00,1356,20230213,-33.26,830,20240213,9.04,942,-3.93,20240110,830,9.04,20240213,1319,-31.39,20230811,830,9.04,20240213,3.36,N,252500,100,41 억,,1851079,N,N,0,N,00,N
20240219,110913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,9,2,1.01,20573581,22804,8.53,895,907,895,1163,627,895,902.19,4.46,0,-862,950,922,897,869,844,936,883,41,268,100,620,1,1,41486390,375,28.25,1.01,12,0.05,32.00,895.00,1356,20230213,-33.33,830,20240213,8.92,942,-4.03,20240110,830,8.92,20240213,1319,-31.46,20230811,830,8.92,20240213,3.36,N,252500,100,41 억,,1851079,N,N,0,N,00,N
20240219,100909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,10,2,1.12,8357699,9299,3.48,895,905,895,1163,627,895,898.77,4.46,0,-48,950,922,897,869,844,936,883,41,268,100,620,1,1,41486390,375,28.28,1.01,12,0.02,32.00,895.00,1356,20230213,-33.26,830,20240213,9.04,942,-3.93,20240110,830,9.04,20240213,1319,-31.39,20230811,830,9.04,20240213,3.36,N,252500,100,41 억,,1851079,N,N,0,N,00,N
20240219,090910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,3,2,0.34,2691809,3003,1.12,895,902,895,1163,627,895,896.37,4.46,0,156,950,922,897,869,844,936,883,41,268,100,620,1,1,41486390,373,28.06,1.00,12,0.01,32.00,895.00,1356,20230213,-33.78,830,20240213,8.19,942,-4.67,20240110,830,8.19,20240213,1319,-31.92,20230811,830,8.19,20240213,3.36,N,252500,100,41 억,,1851079,N,N,0,N,00,N
20240216,160903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,895,24,2,2.76,241915522,267263,293.91,872,925,872,1132,610,871,905.20,4.47,0,-5167,887,878,870,861,853,883,866,41,261,100,600,1,1,41486390,371,27.97,1.00,12,0.64,32.00,895.00,1411,20230210,-36.57,830,20240213,7.83,942,-4.99,20240110,830,7.83,20240213,1319,-32.15,20230811,830,7.83,20240213,3.37,N,252500,100,41 억,,1855108,N,N,0,N,00,N
20240216,150910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,27,2,3.10,234911643,259436,285.30,872,925,872,1132,610,871,905.47,4.47,0,-6598,887,878,870,861,853,883,866,41,261,100,600,1,1,41486390,373,28.06,1.00,12,0.63,32.00,895.00,1411,20230210,-36.36,830,20240213,8.19,942,-4.67,20240110,830,8.19,20240213,1319,-31.92,20230811,830,8.19,20240213,3.37,N,252500,100,41 억,,1855108,N,N,0,N,00,N
20240216,140914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,899,28,2,3.21,224101381,247383,272.05,872,925,872,1132,610,871,905.89,4.47,0,-7635,887,878,870,861,853,883,866,41,261,100,600,1,1,41486390,373,28.09,1.00,12,0.60,32.00,895.00,1411,20230210,-36.29,830,20240213,8.31,942,-4.56,20240110,830,8.31,20240213,1319,-31.84,20230811,830,8.31,20240213,3.37,N,252500,100,41 억,,1855108,N,N,0,N,00,N
20240216,130908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,30,2,3.44,217670584,240238,264.19,872,925,872,1132,610,871,906.06,4.47,0,-7636,887,878,870,861,853,883,866,41,261,100,600,1,1,41486390,374,28.16,1.01,12,0.58,32.00,895.00,1411,20230210,-36.14,830,20240213,8.55,942,-4.35,20240110,830,8.55,20240213,1319,-31.69,20230811,830,8.55,20240213,3.37,N,252500,100,41 억,,1855108,N,N,0,N,00,N
20240216,120911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,26,2,2.99,206582414,227881,250.60,872,925,872,1132,610,871,906.54,4.47,0,-6948,887,878,870,861,853,883,866,41,261,100,600,1,1,41486390,372,28.03,1.00,12,0.55,32.00,895.00,1411,20230210,-36.43,830,20240213,8.07,942,-4.78,20240110,830,8.07,20240213,1319,-31.99,20230811,830,8.07,20240213,3.37,N,252500,100,41 억,,1855108,N,N,0,N,00,N
20240216,110917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,32,2,3.67,185695360,204661,225.07,872,925,872,1132,610,871,907.33,4.47,0,-3399,887,878,870,861,853,883,866,41,261,100,600,1,1,41486390,375,28.22,1.01,12,0.49,32.00,895.00,1411,20230210,-36.00,830,20240213,8.80,942,-4.14,20240110,830,8.80,20240213,1319,-31.54,20230811,830,8.80,20240213,3.37,N,252500,100,41 억,,1855108,N,N,0,N,00,N
20240216,100911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,908,37,2,4.25,162557576,179102,196.96,872,925,872,1132,610,871,907.63,4.47,0,-1864,887,878,870,861,853,883,866,41,261,100,600,1,1,41486390,377,28.38,1.01,12,0.43,32.00,895.00,1411,20230210,-35.65,830,20240213,9.40,942,-3.61,20240110,830,9.40,20240213,1319,-31.16,20230811,830,9.40,20240213,3.37,N,252500,100,41 억,,1855108,N,N,0,N,00,N
20240216,090903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,13,2,1.49,5879782,6700,7.37,872,884,872,1132,610,871,877.58,4.47,0,-941,887,878,870,861,853,883,866,41,261,100,600,1,1,41486390,367,27.62,0.99,12,0.02,32.00,895.00,1411,20230210,-37.35,830,20240213,6.51,942,-6.16,20240110,830,6.51,20240213,1319,-32.98,20230811,830,6.51,20240213,3.37,N,252500,100,41 억,,1855108,N,N,0,N,00,N
20240215,160902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,871,9,2,1.04,78224725,89969,103.08,862,879,862,1120,604,862,869.42,4.47,0,-1940,869,865,860,856,851,867,858,41,258,100,600,1,1,41486390,361,27.22,0.97,12,0.22,32.00,895.00,1411,20230210,-38.27,830,20240213,4.94,942,-7.54,20240110,830,4.94,20240213,1325,-34.26,20230215,830,4.94,20240213,3.38,N,252500,100,41 억,,1854160,N,N,0,N,00,N
20240215,150908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,866,4,2,0.46,74942538,86200,98.76,862,879,862,1120,604,862,869.41,4.47,0,-1978,869,865,860,856,851,867,858,41,258,100,600,1,1,41486390,359,27.06,0.97,12,0.21,32.00,895.00,1411,20230210,-38.63,830,20240213,4.34,942,-8.07,20240110,830,4.34,20240213,1325,-34.64,20230215,830,4.34,20240213,3.38,N,252500,100,41 억,,1854160,N,N,0,N,00,N
20240215,140902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,871,9,2,1.04,68584387,78865,90.36,862,879,862,1120,604,862,869.65,4.47,0,-700,869,865,860,856,851,867,858,41,258,100,600,1,1,41486390,361,27.22,0.97,12,0.19,32.00,895.00,1411,20230210,-38.27,830,20240213,4.94,942,-7.54,20240110,830,4.94,20240213,1325,-34.26,20230215,830,4.94,20240213,3.38,N,252500,100,41 억,,1854160,N,N,0,N,00,N
20240215,130841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,11,2,1.28,59496675,68432,78.40,862,879,862,1120,604,862,869.44,4.47,0,-785,869,865,860,856,851,867,858,41,258,100,600,1,1,41486390,362,27.28,0.98,12,0.16,32.00,895.00,1411,20230210,-38.13,830,20240213,5.18,942,-7.32,20240110,830,5.18,20240213,1325,-34.11,20230215,830,5.18,20240213,3.38,N,252500,100,41 억,,1854160,N,N,0,N,00,N
20240215,120903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,876,14,2,1.62,56185402,64649,74.07,862,879,862,1120,604,862,869.10,4.47,0,-754,869,865,860,856,851,867,858,41,258,100,600,1,1,41486390,363,27.38,0.98,12,0.16,32.00,895.00,1411,20230210,-37.92,830,20240213,5.54,942,-7.01,20240110,830,5.54,20240213,1325,-33.89,20230215,830,5.54,20240213,3.38,N,252500,100,41 억,,1854160,N,N,0,N,00,N
20240215,110856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,10,2,1.16,46275094,53317,61.09,862,875,862,1120,604,862,867.94,4.47,0,-1973,869,865,860,856,851,867,858,41,258,100,600,1,1,41486390,362,27.25,0.97,12,0.13,32.00,895.00,1411,20230210,-38.20,830,20240213,5.06,942,-7.43,20240110,830,5.06,20240213,1325,-34.19,20230215,830,5.06,20240213,3.38,N,252500,100,41 억,,1854160,N,N,0,N,00,N
20240215,100856,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,7,2,0.81,26454105,30515,34.96,862,875,862,1120,604,862,866.94,4.47,0,-1981,869,865,860,856,851,867,858,41,258,100,600,1,1,41486390,361,27.16,0.97,12,0.07,32.00,895.00,1411,20230210,-38.41,830,20240213,4.70,942,-7.75,20240110,830,4.70,20240213,1325,-34.42,20230215,830,4.70,20240213,3.38,N,252500,100,41 억,,1854160,N,N,0,N,00,N
20240215,090859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,874,12,2,1.39,8277589,9549,10.94,862,875,862,1120,604,862,866.91,4.47,0,-2580,869,865,860,856,851,867,858,41,258,100,600,1,1,41486390,363,27.31,0.98,12,0.02,32.00,895.00,1411,20230210,-38.06,830,20240213,5.30,942,-7.22,20240110,830,5.30,20240213,1325,-34.04,20230215,830,5.30,20240213,3.38,N,252500,100,41 억,,1854160,N,N,0,N,00,N
20240214,160852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,862,7,2,0.82,74830416,87273,59.00,856,864,855,1111,599,855,857.45,4.46,0,3675,903,878,854,829,805,867,818,41,256,100,590,1,1,41486390,358,26.94,0.96,12,0.21,32.00,895.00,1411,20230210,-38.91,830,20240213,3.86,942,-8.49,20240110,830,3.86,20240213,1334,-35.38,20230214,830,3.86,20240213,3.38,N,252500,100,41 억,,1850476,N,N,0,N,00,N
20240214,150854,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,861,6,2,0.70,71143434,82994,56.11,856,863,855,1111,599,855,857.23,4.46,0,3877,903,878,854,829,805,867,818,41,256,100,590,1,1,41486390,357,26.91,0.96,12,0.20,32.00,895.00,1411,20230210,-38.98,830,20240213,3.73,942,-8.60,20240110,830,3.73,20240213,1334,-35.46,20230214,830,3.73,20240213,3.38,N,252500,100,41 억,,1850476,N,N,0,N,00,N
20240214,140850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,859,4,2,0.47,68944703,80438,54.38,856,863,855,1111,599,855,857.13,4.46,0,4389,903,878,854,829,805,867,818,41,256,100,590,1,1,41486390,356,26.84,0.96,12,0.19,32.00,895.00,1411,20230210,-39.12,830,20240213,3.49,942,-8.81,20240110,830,3.49,20240213,1334,-35.61,20230214,830,3.49,20240213,3.38,N,252500,100,41 억,,1850476,N,N,0,N,00,N
20240214,130853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,857,2,2,0.23,43374275,50596,34.21,856,863,855,1111,599,855,857.29,4.46,0,803,903,878,854,829,805,867,818,41,256,100,590,1,1,41486390,356,26.78,0.96,12,0.12,32.00,895.00,1411,20230210,-39.26,830,20240213,3.25,942,-9.02,20240110,830,3.25,20240213,1334,-35.76,20230214,830,3.25,20240213,3.38,N,252500,100,41 억,,1850476,N,N,0,N,00,N
20240214,120847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,857,2,2,0.23,36032442,42022,28.41,856,863,856,1111,599,855,857.50,4.46,0,803,903,878,854,829,805,867,818,41,256,100,590,1,1,41486390,356,26.78,0.96,12,0.10,32.00,895.00,1411,20230210,-39.26,830,20240213,3.25,942,-9.02,20240110,830,3.25,20240213,1334,-35.76,20230214,830,3.25,20240213,3.38,N,252500,100,41 억,,1850476,N,N,0,N,00,N
20240214,110852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,859,4,2,0.47,28761788,33540,22.67,856,863,856,1111,599,855,857.58,4.46,0,710,903,878,854,829,805,867,818,41,256,100,590,1,1,41486390,356,26.84,0.96,12,0.08,32.00,895.00,1411,20230210,-39.12,830,20240213,3.49,942,-8.81,20240110,830,3.49,20240213,1334,-35.61,20230214,830,3.49,20240213,3.38,N,252500,100,41 억,,1850476,N,N,0,N,00,N
20240214,090843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,859,4,2,0.47,4879553,5696,3.85,856,860,856,1111,599,855,856.85,4.46,0,460,903,878,854,829,805,867,818,41,256,100,590,1,1,41486390,356,26.84,0.96,12,0.01,32.00,895.00,1411,20230210,-39.12,830,20240213,3.49,942,-8.81,20240110,830,3.49,20240213,1334,-35.61,20230214,830,3.49,20240213,3.38,N,252500,100,41 억,,1850476,N,N,0,N,00,N
20240213,160842,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,855,-15,5,-1.72,126925918,147904,324.81,870,879,830,1131,609,870,858.16,4.50,0,-16738,880,875,870,865,860,872,862,41,261,100,600,1,1,41486390,355,26.72,0.96,12,0.36,32.00,895.00,1411,20230210,-39.40,830,20240213,3.01,942,-9.24,20240110,830,3.01,20240213,1356,-36.95,20230213,830,3.01,20240213,3.36,N,252500,100,41 억,,1867238,N,N,0,N,00,N
20240213,150839,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,857,-13,5,-1.49,121413249,141459,310.66,870,879,830,1131,609,870,858.29,4.50,0,-16744,880,875,870,865,860,872,862,41,261,100,600,1,1,41486390,356,26.78,0.96,12,0.34,32.00,895.00,1411,20230210,-39.26,830,20240213,3.25,942,-9.02,20240110,830,3.25,20240213,1356,-36.80,20230213,830,3.25,20240213,3.36,N,252500,100,41 억,,1867238,N,N,0,N,00,N
20240213,140848,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,859,-11,5,-1.26,107211186,124888,274.27,870,879,830,1131,609,870,858.46,4.50,0,-15194,880,875,870,865,860,872,862,41,261,100,600,1,1,41486390,356,26.84,0.96,12,0.30,32.00,895.00,1411,20230210,-39.12,830,20240213,3.49,942,-8.81,20240110,830,3.49,20240213,1356,-36.65,20230213,830,3.49,20240213,3.36,N,252500,100,41 억,,1867238,N,N,0,N,00,N
20240213,130837,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,859,-11,5,-1.26,100161204,116679,256.24,870,879,830,1131,609,870,858.43,4.50,0,-15194,880,875,870,865,860,872,862,41,261,100,600,1,1,41486390,356,26.84,0.96,12,0.28,32.00,895.00,1411,20230210,-39.12,830,20240213,3.49,942,-8.81,20240110,830,3.49,20240213,1356,-36.65,20230213,830,3.49,20240213,3.36,N,252500,100,41 억,,1867238,N,N,0,N,00,N
20240213,120848,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,861,-9,5,-1.03,93438600,108856,239.06,870,879,830,1131,609,870,858.37,4.50,0,-15194,880,875,870,865,860,872,862,41,261,100,600,1,1,41486390,357,26.91,0.96,12,0.26,32.00,895.00,1411,20230210,-38.98,830,20240213,3.73,942,-8.60,20240110,830,3.73,20240213,1356,-36.50,20230213,830,3.73,20240213,3.36,N,252500,100,41 억,,1867238,N,N,0,N,00,N
20240213,110909,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,859,-11,5,-1.26,78473833,91436,200.80,870,879,830,1131,609,870,858.24,4.50,0,-15194,880,875,870,865,860,872,862,41,261,100,600,1,1,41486390,356,26.84,0.96,12,0.22,32.00,895.00,1411,20230210,-39.12,830,20240213,3.49,942,-8.81,20240110,830,3.49,20240213,1356,-36.65,20230213,830,3.49,20240213,3.36,N,252500,100,41 억,,1867238,N,N,0,N,00,N
20240213,100723,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,859,-11,5,-1.26,68539201,79873,175.41,870,879,830,1131,609,870,858.10,4.50,0,-14650,880,875,870,865,860,872,862,41,261,100,600,1,1,41486390,356,26.84,0.96,12,0.19,32.00,895.00,1411,20230210,-39.12,830,20240213,3.49,942,-8.81,20240110,830,3.49,20240213,1356,-36.65,20230213,830,3.49,20240213,3.36,N,252500,100,41 억,,1867238,N,N,0,N,00,N