KissMeData/058450/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
20240229,160536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,40,2,1.33,68902545,22889,66.83,3030,3050,2985,3910,2110,3010,3010.29,5.05,0,-287,3040,3025,3005,2990,2970,3032,2997,58,900,500,1800,5,1,11546620,352,-2.54,2.15,12,0.20,-1199.00,1417.00,7641,20230328,-60.08,2221,20231024,37.33,3370,-9.50,20240214,2420,26.03,20240201,3865,-21.09,20231213,398,666.33,20231024,0.00,N,058450,500,57 억,,582582,N,N,0,N,00,N
20240229,150538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-5,5,-0.17,51127890,17008,49.66,3030,3040,2985,3910,2110,3010,3006.11,5.05,0,-371,3040,3025,3005,2990,2970,3032,2997,58,900,500,1800,5,1,11546620,347,-2.51,2.12,12,0.15,-1199.00,1417.00,7641,20230328,-60.67,2221,20231024,35.30,3370,-10.83,20240214,2420,24.17,20240201,3865,-22.25,20231213,398,655.03,20231024,0.00,N,058450,500,57 억,,582582,N,N,0,N,00,N
20240229,140538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,0,3,0.00,32771840,10921,31.89,3030,3040,2985,3910,2110,3010,3000.81,5.05,0,-1166,3040,3025,3005,2990,2970,3032,2997,58,900,500,1800,5,1,11546620,348,-2.51,2.12,12,0.09,-1199.00,1417.00,7641,20230328,-60.61,2221,20231024,35.52,3370,-10.68,20240214,2420,24.38,20240201,3865,-22.12,20231213,398,656.28,20231024,0.00,N,058450,500,57 억,,582582,N,N,0,N,00,N
20240229,130538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,0,3,0.00,31477540,10491,30.63,3030,3040,2985,3910,2110,3010,3000.43,5.05,0,-1204,3040,3025,3005,2990,2970,3032,2997,58,900,500,1800,5,1,11546620,348,-2.51,2.12,12,0.09,-1199.00,1417.00,7641,20230328,-60.61,2221,20231024,35.52,3370,-10.68,20240214,2420,24.38,20240201,3865,-22.12,20231213,398,656.28,20231024,0.00,N,058450,500,57 억,,582582,N,N,0,N,00,N
20240229,120537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,5,2,0.17,20800410,6943,20.27,3030,3040,2985,3910,2110,3010,2995.88,5.05,0,-1195,3040,3025,3005,2990,2970,3032,2997,58,900,500,1800,5,1,11546620,348,-2.51,2.13,12,0.06,-1199.00,1417.00,7641,20230328,-60.54,2221,20231024,35.75,3370,-10.53,20240214,2420,24.59,20240201,3865,-21.99,20231213,398,657.54,20231024,0.00,N,058450,500,57 억,,582582,N,N,0,N,00,N
20240229,110538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,10,2,0.33,12841305,4296,12.54,3030,3030,2985,3910,2110,3010,2989.13,5.05,0,-938,3040,3025,3005,2990,2970,3032,2997,58,900,500,1800,5,1,11546620,349,-2.52,2.13,12,0.04,-1199.00,1417.00,7641,20230328,-60.48,2221,20231024,35.97,3370,-10.39,20240214,2420,24.79,20240201,3865,-21.86,20231213,398,658.79,20231024,0.00,N,058450,500,57 억,,582582,N,N,0,N,00,N
20240229,100538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,-20,5,-0.66,9467985,3170,9.26,3030,3030,2985,3910,2110,3010,2986.75,5.05,0,-878,3040,3025,3005,2990,2970,3032,2997,58,900,500,1800,5,1,11546620,345,-2.49,2.11,12,0.03,-1199.00,1417.00,7641,20230328,-60.87,2221,20231024,34.62,3370,-11.28,20240214,2420,23.55,20240201,3865,-22.64,20231213,398,651.26,20231024,0.00,N,058450,500,57 억,,582582,N,N,0,N,00,N
20240229,090537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,-20,5,-0.66,484825,162,0.47,3030,3030,2990,3910,2110,3010,2992.75,5.05,0,0,3040,3025,3005,2990,2970,3032,2997,58,900,500,1800,5,1,11546620,345,-2.49,2.11,12,0.00,-1199.00,1417.00,7641,20230328,-60.87,2221,20231024,34.62,3370,-11.28,20240214,2420,23.55,20240201,3865,-22.64,20231213,398,651.26,20231024,0.00,N,058450,500,57 억,,582582,N,N,0,N,00,N
20240228,160505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,15,2,0.50,102730935,34249,151.62,2985,3020,2985,3890,2100,2995,2999.53,5.02,0,2930,3115,3055,2995,2935,2875,3085,2965,58,895,500,1790,5,1,11546620,348,-2.51,2.12,12,0.30,-1199.00,1417.00,7641,20230328,-60.61,2221,20231024,35.52,3370,-10.68,20240214,2420,24.38,20240201,3865,-22.12,20231213,398,656.28,20231024,0.00,N,058450,500,57 억,,579466,N,N,0,N,00,N
20240228,150506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,10,2,0.33,85847740,28630,126.75,2985,3020,2985,3890,2100,2995,2998.52,5.02,0,2911,3115,3055,2995,2935,2875,3085,2965,58,895,500,1790,5,1,11546620,347,-2.51,2.12,12,0.25,-1199.00,1417.00,7641,20230328,-60.67,2221,20231024,35.30,3370,-10.83,20240214,2420,24.17,20240201,3865,-22.25,20231213,398,655.03,20231024,0.00,N,058450,500,57 억,,579466,N,N,0,N,00,N
20240228,140538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,5,2,0.17,78695345,26252,116.22,2985,3020,2985,3890,2100,2995,2997.69,5.02,0,3231,3115,3055,2995,2935,2875,3085,2965,58,895,500,1790,5,1,11546620,346,-2.50,2.12,12,0.23,-1199.00,1417.00,7641,20230328,-60.74,2221,20231024,35.07,3370,-10.98,20240214,2420,23.97,20240201,3865,-22.38,20231213,398,653.77,20231024,0.00,N,058450,500,57 억,,579466,N,N,0,N,00,N
20240228,130538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,10,2,0.33,65994395,22023,97.50,2985,3020,2985,3890,2100,2995,2996.61,5.02,0,3353,3115,3055,2995,2935,2875,3085,2965,58,895,500,1790,5,1,11546620,347,-2.51,2.12,12,0.19,-1199.00,1417.00,7641,20230328,-60.67,2221,20231024,35.30,3370,-10.83,20240214,2420,24.17,20240201,3865,-22.25,20231213,398,655.03,20231024,0.00,N,058450,500,57 억,,579466,N,N,0,N,00,N
20240228,120539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-10,5,-0.33,54379665,18143,80.32,2985,3020,2985,3890,2100,2995,2997.28,5.02,0,3642,3115,3055,2995,2935,2875,3085,2965,58,895,500,1790,5,1,11546620,345,-2.49,2.11,12,0.16,-1199.00,1417.00,7641,20230328,-60.93,2221,20231024,34.40,3370,-11.42,20240214,2420,23.35,20240201,3865,-22.77,20231213,398,650.00,20231024,0.00,N,058450,500,57 억,,579466,N,N,0,N,00,N
20240228,110516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-10,5,-0.33,49717165,16588,73.44,2985,3020,2985,3890,2100,2995,2997.18,5.02,0,3857,3115,3055,2995,2935,2875,3085,2965,58,895,500,1790,5,1,11546620,345,-2.49,2.11,12,0.14,-1199.00,1417.00,7641,20230328,-60.93,2221,20231024,34.40,3370,-11.42,20240214,2420,23.35,20240201,3865,-22.77,20231213,398,650.00,20231024,0.00,N,058450,500,57 억,,579466,N,N,0,N,00,N
20240228,100536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,5,2,0.17,39651710,13221,58.53,2985,3020,2985,3890,2100,2995,2999.15,5.02,0,3938,3115,3055,2995,2935,2875,3085,2965,58,895,500,1790,5,1,11546620,346,-2.50,2.12,12,0.11,-1199.00,1417.00,7641,20230328,-60.74,2221,20231024,35.07,3370,-10.98,20240214,2420,23.97,20240201,3865,-22.38,20231213,398,653.77,20231024,0.00,N,058450,500,57 억,,579466,N,N,0,N,00,N
20240228,090538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,25,2,0.83,845300,282,1.25,2985,3020,2985,3890,2100,2995,2997.52,5.02,0,192,3115,3055,2995,2935,2875,3085,2965,58,895,500,1790,5,1,11546620,349,-2.52,2.13,12,0.00,-1199.00,1417.00,7641,20230328,-60.48,2221,20231024,35.97,3370,-10.39,20240214,2420,24.79,20240201,3865,-21.86,20231213,398,658.79,20231024,0.00,N,058450,500,57 억,,579466,N,N,0,N,00,N
20240227,160537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,-10,5,-0.33,67740080,22588,43.86,2980,3055,2935,3905,2105,3005,2998.94,4.99,0,3140,3191,3097,2981,2887,2771,3145,2935,58,900,500,1800,5,1,11546620,346,-2.50,2.11,12,0.20,-1199.00,1417.00,7641,20230328,-60.80,2221,20231024,34.85,3370,-11.13,20240214,2420,23.76,20240201,3865,-22.51,20231213,398,652.51,20231024,0.00,N,058450,500,57 억,,576310,N,N,0,N,00,N
20240227,150539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,-5,5,-0.17,65727440,21916,42.55,2980,3055,2935,3905,2105,3005,2999.06,4.99,0,3118,3191,3097,2981,2887,2771,3145,2935,58,900,500,1800,5,1,11546620,346,-2.50,2.12,12,0.19,-1199.00,1417.00,7641,20230328,-60.74,2221,20231024,35.07,3370,-10.98,20240214,2420,23.97,20240201,3865,-22.38,20231213,398,653.77,20231024,0.00,N,058450,500,57 억,,576310,N,N,0,N,00,N
20240227,140536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,-10,5,-0.33,42662985,14255,27.68,2980,3055,2935,3905,2105,3005,2992.84,4.99,0,111,3191,3097,2981,2887,2771,3145,2935,58,900,500,1800,5,1,11546620,346,-2.50,2.11,12,0.12,-1199.00,1417.00,7641,20230328,-60.80,2221,20231024,34.85,3370,-11.13,20240214,2420,23.76,20240201,3865,-22.51,20231213,398,652.51,20231024,0.00,N,058450,500,57 억,,576310,N,N,0,N,00,N
20240227,130459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2980,-25,5,-0.83,34183910,11419,22.17,2980,3055,2935,3905,2105,3005,2993.60,4.99,0,296,3191,3097,2981,2887,2771,3145,2935,58,900,500,1800,5,1,11546620,344,-2.49,2.10,12,0.10,-1199.00,1417.00,7641,20230328,-61.00,2221,20231024,34.17,3370,-11.57,20240214,2420,23.14,20240201,3865,-22.90,20231213,398,648.74,20231024,0.00,N,058450,500,57 억,,576310,N,N,0,N,00,N
20240227,120540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-20,5,-0.67,33730575,11267,21.88,2980,3055,2935,3905,2105,3005,2993.75,4.99,0,296,3191,3097,2981,2887,2771,3145,2935,58,900,500,1800,5,1,11546620,345,-2.49,2.11,12,0.10,-1199.00,1417.00,7641,20230328,-60.93,2221,20231024,34.40,3370,-11.42,20240214,2420,23.35,20240201,3865,-22.77,20231213,398,650.00,20231024,0.00,N,058450,500,57 억,,576310,N,N,0,N,00,N
20240227,110537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,-5,5,-0.17,26573710,8878,17.24,2980,3055,2935,3905,2105,3005,2993.21,4.99,0,442,3191,3097,2981,2887,2771,3145,2935,58,900,500,1800,5,1,11546620,346,-2.50,2.12,12,0.08,-1199.00,1417.00,7641,20230328,-60.74,2221,20231024,35.07,3370,-10.98,20240214,2420,23.97,20240201,3865,-22.38,20231213,398,653.77,20231024,0.00,N,058450,500,57 억,,576310,N,N,0,N,00,N
20240227,100535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,-35,5,-1.16,22551630,7540,14.64,2980,3055,2935,3905,2105,3005,2990.93,4.99,0,491,3191,3097,2981,2887,2771,3145,2935,58,900,500,1800,5,1,11546620,343,-2.48,2.10,12,0.07,-1199.00,1417.00,7641,20230328,-61.13,2221,20231024,33.72,3370,-11.87,20240214,2420,22.73,20240201,3865,-23.16,20231213,398,646.23,20231024,0.00,N,058450,500,57 억,,576310,N,N,0,N,00,N
20240227,090536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3055,50,2,1.66,5271240,1741,3.38,2980,3055,2980,3905,2105,3005,3027.71,4.99,0,220,3191,3097,2981,2887,2771,3145,2935,58,900,500,1800,5,1,11546620,353,-2.55,2.16,12,0.02,-1199.00,1417.00,7641,20230328,-60.02,2221,20231024,37.55,3370,-9.35,20240214,2420,26.24,20240201,3865,-20.96,20231213,398,667.59,20231024,0.00,N,058450,500,57 억,,576310,N,N,0,N,00,N
20240226,160535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,110,2,3.80,154478905,51500,175.50,2895,3075,2865,3760,2030,2895,2999.59,4.97,0,2154,3051,2972,2916,2837,2781,3012,2877,58,865,500,1730,5,1,11546620,347,-2.51,2.12,12,0.45,-1199.00,1417.00,7641,20230328,-60.67,2221,20231024,35.30,3370,-10.83,20240214,2420,24.17,20240201,3865,-22.25,20231213,398,655.03,20231024,0.00,N,058450,500,57 억,,574166,N,N,0,N,00,N
20240226,150534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,130,2,4.49,142936885,47668,162.44,2895,3075,2865,3760,2030,2895,2998.59,4.97,0,2087,3051,2972,2916,2837,2781,3012,2877,58,865,500,1730,5,1,11546620,349,-2.52,2.13,12,0.41,-1199.00,1417.00,7641,20230328,-60.41,2221,20231024,36.20,3370,-10.24,20240214,2420,25.00,20240201,3865,-21.73,20231213,398,660.05,20231024,0.00,N,058450,500,57 억,,574166,N,N,0,N,00,N
20240226,140534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,90,2,3.11,130735445,43611,148.61,2895,3075,2865,3760,2030,2895,2997.76,4.97,0,1802,3051,2972,2916,2837,2781,3012,2877,58,865,500,1730,5,1,11546620,345,-2.49,2.11,12,0.38,-1199.00,1417.00,7641,20230328,-60.93,2221,20231024,34.40,3370,-11.42,20240214,2420,23.35,20240201,3865,-22.77,20231213,398,650.00,20231024,0.00,N,058450,500,57 억,,574166,N,N,0,N,00,N
20240226,130532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,95,2,3.28,111064280,37013,126.13,2895,3075,2865,3760,2030,2895,3000.68,4.97,0,2980,3051,2972,2916,2837,2781,3012,2877,58,865,500,1730,5,1,11546620,345,-2.49,2.11,12,0.32,-1199.00,1417.00,7641,20230328,-60.87,2221,20231024,34.62,3370,-11.28,20240214,2420,23.55,20240201,3865,-22.64,20231213,398,651.26,20231024,0.00,N,058450,500,57 억,,574166,N,N,0,N,00,N
20240226,120531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,125,2,4.32,100415945,33472,114.06,2895,3075,2865,3760,2030,2895,3000.00,4.97,0,4341,3051,2972,2916,2837,2781,3012,2877,58,865,500,1730,5,1,11546620,349,-2.52,2.13,12,0.29,-1199.00,1417.00,7641,20230328,-60.48,2221,20231024,35.97,3370,-10.39,20240214,2420,24.79,20240201,3865,-21.86,20231213,398,658.79,20231024,0.00,N,058450,500,57 억,,574166,N,N,0,N,00,N
20240226,110530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,120,2,4.15,36223875,12209,41.61,2895,3015,2865,3760,2030,2895,2966.98,4.97,0,1987,3051,2972,2916,2837,2781,3012,2877,58,865,500,1730,5,1,11546620,348,-2.51,2.13,12,0.11,-1199.00,1417.00,7641,20230328,-60.54,2221,20231024,35.75,3370,-10.53,20240214,2420,24.59,20240201,3865,-21.99,20231213,398,657.54,20231024,0.00,N,058450,500,57 억,,574166,N,N,0,N,00,N
20240226,100527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2890,-5,5,-0.17,8722405,3019,10.29,2895,2910,2865,3760,2030,2895,2889.17,4.97,0,-467,3051,2972,2916,2837,2781,3012,2877,58,865,500,1730,5,1,11546620,334,-2.41,2.04,12,0.03,-1199.00,1417.00,7641,20230328,-62.18,2221,20231024,30.12,3370,-14.24,20240214,2420,19.42,20240201,3865,-25.23,20231213,398,626.13,20231024,0.00,N,058450,500,57 억,,574166,N,N,0,N,00,N
20240226,090526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2905,10,2,0.35,1793295,619,2.11,2895,2905,2895,3760,2030,2895,2897.08,4.97,0,-494,3051,2972,2916,2837,2781,3012,2877,58,865,500,1730,5,1,11546620,335,-2.42,2.05,12,0.01,-1199.00,1417.00,7641,20230328,-61.98,2221,20231024,30.80,3370,-13.80,20240214,2420,20.04,20240201,3865,-24.84,20231213,398,629.90,20231024,0.00,N,058450,500,57 억,,574166,N,N,0,N,00,N
20240223,160529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2895,-10,5,-0.34,85992825,29330,147.34,2880,2995,2860,3775,2035,2905,2931.91,4.96,0,954,2958,2931,2878,2851,2798,2945,2865,58,870,500,1740,5,1,11546620,334,-2.41,2.04,12,0.25,-1199.00,1417.00,7641,20230328,-62.11,2221,20231024,30.35,3370,-14.09,20240214,2420,19.63,20240201,3865,-25.10,20231213,398,627.39,20231024,0.00,N,058450,500,57 억,,573008,N,N,0,N,00,N
20240223,150527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2890,-15,5,-0.52,83092490,28329,142.31,2880,2995,2860,3775,2035,2905,2933.12,4.96,0,1032,2958,2931,2878,2851,2798,2945,2865,58,870,500,1740,5,1,11546620,334,-2.41,2.04,12,0.25,-1199.00,1417.00,7641,20230328,-62.18,2221,20231024,30.12,3370,-14.24,20240214,2420,19.42,20240201,3865,-25.23,20231213,398,626.13,20231024,0.00,N,058450,500,57 억,,573008,N,N,0,N,00,N
20240223,140527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2915,10,2,0.34,78853635,26869,134.97,2880,2995,2860,3775,2035,2905,2934.74,4.96,0,1218,2958,2931,2878,2851,2798,2945,2865,58,870,500,1740,5,1,11546620,337,-2.43,2.06,12,0.23,-1199.00,1417.00,7641,20230328,-61.85,2221,20231024,31.25,3370,-13.50,20240214,2420,20.45,20240201,3865,-24.58,20231213,398,632.41,20231024,0.00,N,058450,500,57 억,,573008,N,N,0,N,00,N
20240223,130525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,5,2,0.17,76781190,26155,131.39,2880,2995,2860,3775,2035,2905,2935.62,4.96,0,1411,2958,2931,2878,2851,2798,2945,2865,58,870,500,1740,5,1,11546620,336,-2.43,2.05,12,0.23,-1199.00,1417.00,7641,20230328,-61.92,2221,20231024,31.02,3370,-13.65,20240214,2420,20.25,20240201,3865,-24.71,20231213,398,631.16,20231024,0.00,N,058450,500,57 억,,573008,N,N,0,N,00,N
20240223,120525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2965,60,2,2.07,45923445,15607,78.40,2880,2995,2860,3775,2035,2905,2942.49,4.96,0,1805,2958,2931,2878,2851,2798,2945,2865,58,870,500,1740,5,1,11546620,342,-2.47,2.09,12,0.14,-1199.00,1417.00,7641,20230328,-61.20,2221,20231024,33.50,3370,-12.02,20240214,2420,22.52,20240201,3865,-23.29,20231213,398,644.97,20231024,0.00,N,058450,500,57 억,,573008,N,N,0,N,00,N
20240223,110521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2955,50,2,1.72,42546105,14460,72.64,2880,2995,2860,3775,2035,2905,2942.33,4.96,0,1782,2958,2931,2878,2851,2798,2945,2865,58,870,500,1740,5,1,11546620,341,-2.46,2.09,12,0.13,-1199.00,1417.00,7641,20230328,-61.33,2221,20231024,33.05,3370,-12.31,20240214,2420,22.11,20240201,3865,-23.54,20231213,398,642.46,20231024,0.00,N,058450,500,57 억,,573008,N,N,0,N,00,N
20240223,100520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2945,40,2,1.38,13145050,4522,22.72,2880,2950,2860,3775,2035,2905,2906.91,4.96,0,-742,2958,2931,2878,2851,2798,2945,2865,58,870,500,1740,5,1,11546620,340,-2.46,2.08,12,0.04,-1199.00,1417.00,7641,20230328,-61.46,2221,20231024,32.60,3370,-12.61,20240214,2420,21.69,20240201,3865,-23.80,20231213,398,639.95,20231024,0.00,N,058450,500,57 억,,573008,N,N,0,N,00,N
20240223,090523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2880,-25,5,-0.86,2318030,806,4.05,2880,2880,2860,3775,2035,2905,2875.97,4.96,0,-82,2958,2931,2878,2851,2798,2945,2865,58,870,500,1740,5,1,11546620,333,-2.40,2.03,12,0.01,-1199.00,1417.00,7641,20230328,-62.31,2221,20231024,29.67,3370,-14.54,20240214,2420,19.01,20240201,3865,-25.49,20231213,398,623.62,20231024,0.00,N,058450,500,57 억,,573008,N,N,0,N,00,N
20240222,160516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2905,30,2,1.04,56579630,19755,80.47,2870,2905,2825,3735,2015,2875,2863.44,4.96,0,402,2938,2906,2843,2811,2748,2922,2827,58,860,500,1720,5,1,11546620,335,-2.42,2.05,12,0.17,-1199.00,1417.00,7641,20230328,-61.98,2221,20231024,30.80,3370,-13.80,20240214,2420,20.04,20240201,3865,-24.84,20231213,398,629.90,20231024,0.00,N,058450,500,57 억,,572221,N,N,0,N,00,N
20240222,150525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2885,10,2,0.35,49989600,17479,71.20,2870,2885,2825,3735,2015,2875,2859.98,4.96,0,337,2938,2906,2843,2811,2748,2922,2827,58,860,500,1720,5,1,11546620,333,-2.41,2.04,12,0.15,-1199.00,1417.00,7641,20230328,-62.24,2221,20231024,29.90,3370,-14.39,20240214,2420,19.21,20240201,3865,-25.36,20231213,398,624.87,20231024,0.00,N,058450,500,57 억,,572221,N,N,0,N,00,N
20240222,140523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2860,-15,5,-0.52,47394990,16576,67.52,2870,2885,2825,3735,2015,2875,2859.25,4.96,0,183,2938,2906,2843,2811,2748,2922,2827,58,860,500,1720,5,1,11546620,330,-2.39,2.02,12,0.14,-1199.00,1417.00,7641,20230328,-62.57,2221,20231024,28.77,3370,-15.13,20240214,2420,18.18,20240201,3865,-26.00,20231213,398,618.59,20231024,0.00,N,058450,500,57 억,,572221,N,N,0,N,00,N
20240222,130514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2865,-10,5,-0.35,46019760,16094,65.56,2870,2885,2825,3735,2015,2875,2859.44,4.96,0,282,2938,2906,2843,2811,2748,2922,2827,58,860,500,1720,5,1,11546620,331,-2.39,2.02,12,0.14,-1199.00,1417.00,7641,20230328,-62.50,2221,20231024,29.00,3370,-14.99,20240214,2420,18.39,20240201,3865,-25.87,20231213,398,619.85,20231024,0.00,N,058450,500,57 억,,572221,N,N,0,N,00,N
20240222,120520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2845,-30,5,-1.04,42742255,14947,60.88,2870,2885,2825,3735,2015,2875,2859.59,4.96,0,312,2938,2906,2843,2811,2748,2922,2827,58,860,500,1720,5,1,11546620,329,-2.37,2.01,12,0.13,-1199.00,1417.00,7641,20230328,-62.77,2221,20231024,28.10,3370,-15.58,20240214,2420,17.56,20240201,3865,-26.39,20231213,398,614.82,20231024,0.00,N,058450,500,57 억,,572221,N,N,0,N,00,N
20240222,110517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2845,-30,5,-1.04,39283005,13732,55.93,2870,2885,2825,3735,2015,2875,2860.69,4.96,0,-441,2938,2906,2843,2811,2748,2922,2827,58,860,500,1720,5,1,11546620,329,-2.37,2.01,12,0.12,-1199.00,1417.00,7641,20230328,-62.77,2221,20231024,28.10,3370,-15.58,20240214,2420,17.56,20240201,3865,-26.39,20231213,398,614.82,20231024,0.00,N,058450,500,57 억,,572221,N,N,0,N,00,N
20240222,100514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2860,-15,5,-0.52,16298050,5679,23.13,2870,2885,2825,3735,2015,2875,2869.88,4.96,0,-624,2938,2906,2843,2811,2748,2922,2827,58,860,500,1720,5,1,11546620,330,-2.39,2.02,12,0.05,-1199.00,1417.00,7641,20230328,-62.57,2221,20231024,28.77,3370,-15.13,20240214,2420,18.18,20240201,3865,-26.00,20231213,398,618.59,20231024,0.00,N,058450,500,57 억,,572221,N,N,0,N,00,N
20240222,090521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2860,-15,5,-0.52,3968570,1383,5.63,2870,2875,2850,3735,2015,2875,2869.54,4.96,0,-448,2938,2906,2843,2811,2748,2922,2827,58,860,500,1720,5,1,11546620,330,-2.39,2.02,12,0.01,-1199.00,1417.00,7641,20230328,-62.57,2221,20231024,28.77,3370,-15.13,20240214,2420,18.18,20240201,3865,-26.00,20231213,398,618.59,20231024,0.00,N,058450,500,57 억,,572221,N,N,0,N,00,N
20240221,160517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2875,15,2,0.52,69696305,24549,73.60,2840,2875,2780,3715,2005,2860,2839.07,4.96,0,-961,2920,2890,2835,2805,2750,2862,2777,58,855,500,1710,5,1,11546620,332,-2.40,2.03,12,0.21,-1199.00,1417.00,7641,20230328,-62.37,2221,20231024,29.45,3370,-14.69,20240214,2420,18.80,20240201,3865,-25.61,20231213,398,622.36,20231024,0.00,N,058450,500,57 억,,572601,N,N,0,N,00,N
20240221,150513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2870,10,2,0.35,64133940,22609,67.79,2840,2870,2780,3715,2005,2860,2836.66,4.96,0,-92,2920,2890,2835,2805,2750,2862,2777,58,855,500,1710,5,1,11546620,331,-2.39,2.03,12,0.20,-1199.00,1417.00,7641,20230328,-62.44,2221,20231024,29.22,3370,-14.84,20240214,2420,18.60,20240201,3865,-25.74,20231213,398,621.11,20231024,0.00,N,058450,500,57 억,,572601,N,N,0,N,00,N
20240221,140514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2865,5,2,0.17,53108125,18752,56.22,2840,2865,2780,3715,2005,2860,2832.13,4.96,0,-367,2920,2890,2835,2805,2750,2862,2777,58,855,500,1710,5,1,11546620,331,-2.39,2.02,12,0.16,-1199.00,1417.00,7641,20230328,-62.50,2221,20231024,29.00,3370,-14.99,20240214,2420,18.39,20240201,3865,-25.87,20231213,398,619.85,20231024,0.00,N,058450,500,57 억,,572601,N,N,0,N,00,N
20240221,130515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,-20,5,-0.70,40001640,14159,42.45,2840,2845,2780,3715,2005,2860,2825.17,4.96,0,333,2920,2890,2835,2805,2750,2862,2777,58,855,500,1710,5,1,11546620,328,-2.37,2.00,12,0.12,-1199.00,1417.00,7641,20230328,-62.83,2221,20231024,27.87,3370,-15.73,20240214,2420,17.36,20240201,3865,-26.52,20231213,398,613.57,20231024,0.00,N,058450,500,57 억,,572601,N,N,0,N,00,N
20240221,120514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,-25,5,-0.87,39788905,14084,42.23,2840,2845,2780,3715,2005,2860,2825.11,4.96,0,336,2920,2890,2835,2805,2750,2862,2777,58,855,500,1710,5,1,11546620,327,-2.36,2.00,12,0.12,-1199.00,1417.00,7641,20230328,-62.90,2221,20231024,27.65,3370,-15.88,20240214,2420,17.15,20240201,3865,-26.65,20231213,398,612.31,20231024,0.00,N,058450,500,57 억,,572601,N,N,0,N,00,N
20240221,110519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2830,-30,5,-1.05,30119785,10668,31.99,2840,2845,2780,3715,2005,2860,2823.38,4.96,0,-1316,2920,2890,2835,2805,2750,2862,2777,58,855,500,1710,5,1,11546620,327,-2.36,2.00,12,0.09,-1199.00,1417.00,7641,20230328,-62.96,2221,20231024,27.42,3370,-16.02,20240214,2420,16.94,20240201,3865,-26.78,20231213,398,611.06,20231024,0.00,N,058450,500,57 억,,572601,N,N,0,N,00,N
20240221,100512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,-40,5,-1.40,13657845,4863,14.58,2840,2840,2780,3715,2005,2860,2808.52,4.96,0,-596,2920,2890,2835,2805,2750,2862,2777,58,855,500,1710,5,1,11546620,326,-2.35,1.99,12,0.04,-1199.00,1417.00,7641,20230328,-63.09,2221,20231024,26.97,3370,-16.32,20240214,2420,16.53,20240201,3865,-27.04,20231213,398,608.54,20231024,0.00,N,058450,500,57 억,,572601,N,N,0,N,00,N
20240221,090512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2815,-45,5,-1.57,469930,166,0.50,2840,2840,2815,3715,2005,2860,2830.90,4.96,0,-63,2920,2890,2835,2805,2750,2862,2777,58,855,500,1710,5,1,11546620,325,-2.35,1.99,12,0.00,-1199.00,1417.00,7641,20230328,-63.16,2221,20231024,26.74,3370,-16.47,20240214,2420,16.32,20240201,3865,-27.17,20231213,398,607.29,20231024,0.00,N,058450,500,57 억,,572601,N,N,0,N,00,N
20240220,160507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2860,-5,5,-0.17,93540705,33340,42.82,2865,2865,2780,3720,2010,2865,2803.67,4.96,0,-1290,2988,2926,2868,2806,2748,2897,2777,58,855,500,1710,5,1,11546620,330,-2.39,2.02,12,0.29,-1199.00,1417.00,7641,20230328,-62.57,2221,20231024,28.77,3370,-15.13,20240214,2420,18.18,20240201,3865,-26.00,20231213,398,618.59,20231024,0.00,N,058450,500,57 억,,573109,N,N,0,N,00,N
20240220,150510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,-15,5,-0.52,91202605,32519,41.77,2865,2865,2780,3720,2010,2865,2802.51,4.96,0,-932,2988,2926,2868,2806,2748,2897,2777,58,855,500,1710,5,1,11546620,329,-2.38,2.01,12,0.28,-1199.00,1417.00,7641,20230328,-62.70,2221,20231024,28.32,3370,-15.43,20240214,2420,17.77,20240201,3865,-26.26,20231213,398,616.08,20231024,0.00,N,058450,500,57 억,,573109,N,N,0,N,00,N
20240220,140511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2830,-35,5,-1.22,82527530,29444,37.82,2865,2865,2780,3720,2010,2865,2800.49,4.96,0,-364,2988,2926,2868,2806,2748,2897,2777,58,855,500,1710,5,1,11546620,327,-2.36,2.00,12,0.26,-1199.00,1417.00,7641,20230328,-62.96,2221,20231024,27.42,3370,-16.02,20240214,2420,16.94,20240201,3865,-26.78,20231213,398,611.06,20231024,0.00,N,058450,500,57 억,,573109,N,N,0,N,00,N
20240220,130511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,-45,5,-1.57,77727890,27725,35.61,2865,2865,2780,3720,2010,2865,2801.03,4.96,0,-549,2988,2926,2868,2806,2748,2897,2777,58,855,500,1710,5,1,11546620,326,-2.35,1.99,12,0.24,-1199.00,1417.00,7641,20230328,-63.09,2221,20231024,26.97,3370,-16.32,20240214,2420,16.53,20240201,3865,-27.04,20231213,398,608.54,20231024,0.00,N,058450,500,57 억,,573109,N,N,0,N,00,N
20240220,120508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,-45,5,-1.57,74878335,26713,34.31,2865,2865,2780,3720,2010,2865,2800.45,4.96,0,-52,2988,2926,2868,2806,2748,2897,2777,58,855,500,1710,5,1,11546620,326,-2.35,1.99,12,0.23,-1199.00,1417.00,7641,20230328,-63.09,2221,20231024,26.97,3370,-16.32,20240214,2420,16.53,20240201,3865,-27.04,20231213,398,608.54,20231024,0.00,N,058450,500,57 억,,573109,N,N,0,N,00,N
20240220,110507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2790,-75,5,-2.62,70243430,25058,32.19,2865,2865,2780,3720,2010,2865,2800.44,4.96,0,186,2988,2926,2868,2806,2748,2897,2777,58,855,500,1710,5,1,11546620,322,-2.33,1.97,12,0.22,-1199.00,1417.00,7641,20230328,-63.49,2221,20231024,25.62,3370,-17.21,20240214,2420,15.29,20240201,3865,-27.81,20231213,398,601.01,20231024,0.00,N,058450,500,57 억,,573109,N,N,0,N,00,N
20240220,100500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2800,-65,5,-2.27,48386375,17229,22.13,2865,2865,2780,3720,2010,2865,2804.63,4.96,0,20,2988,2926,2868,2806,2748,2897,2777,58,855,500,1710,5,1,11546620,323,-2.34,1.98,12,0.15,-1199.00,1417.00,7641,20230328,-63.36,2221,20231024,26.07,3370,-16.91,20240214,2420,15.70,20240201,3865,-27.55,20231213,398,603.52,20231024,0.00,N,058450,500,57 억,,573109,N,N,0,N,00,N
20240220,090511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2825,-40,5,-1.40,5371170,1878,2.41,2865,2865,2825,3720,2010,2865,2853.30,4.96,0,27,2988,2926,2868,2806,2748,2897,2777,58,855,500,1710,5,1,11546620,326,-2.36,1.99,12,0.02,-1199.00,1417.00,7641,20230328,-63.03,2221,20231024,27.19,3370,-16.17,20240214,2420,16.74,20240201,3865,-26.91,20231213,398,609.80,20231024,0.00,N,058450,500,57 억,,573109,N,N,0,N,00,N
20240219,160510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2865,-40,5,-1.38,217044435,76108,52.26,2900,2930,2810,3775,2035,2905,2851.79,4.86,0,10600,3085,2995,2875,2785,2665,2935,2725,58,870,500,1740,5,1,11546620,331,-2.39,2.02,12,0.66,-1199.00,1417.00,7641,20230328,-62.50,2221,20231024,29.00,3370,-14.99,20240214,2420,18.39,20240201,3865,-25.87,20231213,398,619.85,20231024,0.00,N,058450,500,57 억,,561374,N,N,0,N,00,N
20240219,150513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2880,-25,5,-0.86,208473620,73124,50.21,2900,2930,2810,3775,2035,2905,2850.96,4.86,0,10559,3085,2995,2875,2785,2665,2935,2725,58,870,500,1740,5,1,11546620,333,-2.40,2.03,12,0.63,-1199.00,1417.00,7641,20230328,-62.31,2221,20231024,29.67,3370,-14.54,20240214,2420,19.01,20240201,3865,-25.49,20231213,398,623.62,20231024,0.00,N,058450,500,57 억,,561374,N,N,0,N,00,N
20240219,140513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2880,-25,5,-0.86,192475930,67577,46.40,2900,2930,2810,3775,2035,2905,2848.24,4.86,0,10081,3085,2995,2875,2785,2665,2935,2725,58,870,500,1740,5,1,11546620,333,-2.40,2.03,12,0.59,-1199.00,1417.00,7641,20230328,-62.31,2221,20231024,29.67,3370,-14.54,20240214,2420,19.01,20240201,3865,-25.49,20231213,398,623.62,20231024,0.00,N,058450,500,57 억,,561374,N,N,0,N,00,N
20240219,130511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2855,-50,5,-1.72,184356880,64748,44.46,2900,2930,2810,3775,2035,2905,2847.30,4.86,0,9855,3085,2995,2875,2785,2665,2935,2725,58,870,500,1740,5,1,11546620,330,-2.38,2.01,12,0.56,-1199.00,1417.00,7641,20230328,-62.64,2221,20231024,28.55,3370,-15.28,20240214,2420,17.98,20240201,3865,-26.13,20231213,398,617.34,20231024,0.00,N,058450,500,57 억,,561374,N,N,0,N,00,N
20240219,120511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2860,-45,5,-1.55,177275660,62273,42.76,2900,2930,2810,3775,2035,2905,2846.75,4.86,0,10504,3085,2995,2875,2785,2665,2935,2725,58,870,500,1740,5,1,11546620,330,-2.39,2.02,12,0.54,-1199.00,1417.00,7641,20230328,-62.57,2221,20231024,28.77,3370,-15.13,20240214,2420,18.18,20240201,3865,-26.00,20231213,398,618.59,20231024,0.00,N,058450,500,57 억,,561374,N,N,0,N,00,N
20240219,110511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2845,-60,5,-2.07,156956135,55137,37.86,2900,2930,2810,3775,2035,2905,2846.66,4.86,0,10958,3085,2995,2875,2785,2665,2935,2725,58,870,500,1740,5,1,11546620,329,-2.37,2.01,12,0.48,-1199.00,1417.00,7641,20230328,-62.77,2221,20231024,28.10,3370,-15.58,20240214,2420,17.56,20240201,3865,-26.39,20231213,398,614.82,20231024,0.00,N,058450,500,57 억,,561374,N,N,0,N,00,N
20240219,100505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2855,-50,5,-1.72,104859290,36717,25.21,2900,2930,2830,3775,2035,2905,2855.88,4.86,0,6746,3085,2995,2875,2785,2665,2935,2725,58,870,500,1740,5,1,11546620,330,-2.38,2.01,12,0.32,-1199.00,1417.00,7641,20230328,-62.64,2221,20231024,28.55,3370,-15.28,20240214,2420,17.98,20240201,3865,-26.13,20231213,398,617.34,20231024,0.00,N,058450,500,57 억,,561374,N,N,0,N,00,N
20240219,090509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2845,-60,5,-2.07,12040930,4227,2.90,2900,2900,2830,3775,2035,2905,2848.55,4.86,0,-692,3085,2995,2875,2785,2665,2935,2725,58,870,500,1740,5,1,11546620,329,-2.37,2.01,12,0.04,-1199.00,1417.00,7641,20230328,-62.77,2221,20231024,28.10,3370,-15.58,20240214,2420,17.56,20240201,3865,-26.39,20231213,398,614.82,20231024,0.00,N,058450,500,57 억,,561374,N,N,0,N,00,N
20240216,160505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2905,-80,5,-2.68,420541620,145281,34.87,2945,2965,2755,3880,2090,2985,2894.66,4.65,0,24533,3201,3092,3011,2902,2821,3147,2957,58,895,500,1790,5,1,11546620,335,-2.42,2.05,12,1.26,-1199.00,1417.00,7641,20230328,-61.98,2221,20231024,30.80,3370,-13.80,20240214,2420,20.04,20240201,3865,-24.84,20231213,398,629.90,20231024,0.00,N,058450,500,57 억,,536507,N,N,0,N,00,N
20240216,150508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2915,-70,5,-2.35,407989620,140974,33.83,2945,2965,2755,3880,2090,2985,2894.08,4.65,0,24237,3201,3092,3011,2902,2821,3147,2957,58,895,500,1790,5,1,11546620,337,-2.43,2.06,12,1.22,-1199.00,1417.00,7641,20230328,-61.85,2221,20231024,31.25,3370,-13.50,20240214,2420,20.45,20240201,3865,-24.58,20231213,398,632.41,20231024,0.00,N,058450,500,57 억,,536507,N,N,0,N,00,N
20240216,140512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2915,-70,5,-2.35,386600080,133617,32.07,2945,2965,2755,3880,2090,2985,2893.34,4.65,0,25133,3201,3092,3011,2902,2821,3147,2957,58,895,500,1790,5,1,11546620,337,-2.43,2.06,12,1.16,-1199.00,1417.00,7641,20230328,-61.85,2221,20231024,31.25,3370,-13.50,20240214,2420,20.45,20240201,3865,-24.58,20231213,398,632.41,20231024,0.00,N,058450,500,57 억,,536507,N,N,0,N,00,N
20240216,130505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2925,-60,5,-2.01,352267250,121835,29.24,2945,2965,2755,3880,2090,2985,2891.35,4.65,0,19237,3201,3092,3011,2902,2821,3147,2957,58,895,500,1790,5,1,11546620,338,-2.44,2.06,12,1.06,-1199.00,1417.00,7641,20230328,-61.72,2221,20231024,31.70,3370,-13.20,20240214,2420,20.87,20240201,3865,-24.32,20231213,398,634.92,20231024,0.00,N,058450,500,57 억,,536507,N,N,0,N,00,N
20240216,120508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2915,-70,5,-2.35,326320035,112914,27.10,2945,2965,2755,3880,2090,2985,2889.99,4.65,0,16129,3201,3092,3011,2902,2821,3147,2957,58,895,500,1790,5,1,11546620,337,-2.43,2.06,12,0.98,-1199.00,1417.00,7641,20230328,-61.85,2221,20231024,31.25,3370,-13.50,20240214,2420,20.45,20240201,3865,-24.58,20231213,398,632.41,20231024,0.00,N,058450,500,57 억,,536507,N,N,0,N,00,N
20240216,110509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2935,-50,5,-1.68,261821655,90751,21.78,2945,2945,2755,3880,2090,2985,2885.05,4.65,0,10654,3201,3092,3011,2902,2821,3147,2957,58,895,500,1790,5,1,11546620,339,-2.45,2.07,12,0.79,-1199.00,1417.00,7641,20230328,-61.59,2221,20231024,32.15,3370,-12.91,20240214,2420,21.28,20240201,3865,-24.06,20231213,398,637.44,20231024,0.00,N,058450,500,57 억,,536507,N,N,0,N,00,N
20240216,100506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2925,-60,5,-2.01,231609875,80376,19.29,2945,2945,2755,3880,2090,2985,2881.58,4.65,0,6342,3201,3092,3011,2902,2821,3147,2957,58,895,500,1790,5,1,11546620,338,-2.44,2.06,12,0.70,-1199.00,1417.00,7641,20230328,-61.72,2221,20231024,31.70,3370,-13.20,20240214,2420,20.87,20240201,3865,-24.32,20231213,398,634.92,20231024,0.00,N,058450,500,57 억,,536507,N,N,0,N,00,N
20240216,090501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2890,-95,5,-3.18,74331735,25642,6.15,2945,2945,2755,3880,2090,2985,2898.82,4.65,0,3982,3201,3092,3011,2902,2821,3147,2957,58,895,500,1790,5,1,11546620,334,-2.41,2.04,12,0.22,-1199.00,1417.00,7641,20230328,-62.18,2221,20231024,30.12,3370,-14.24,20240214,2420,19.42,20240201,3865,-25.23,20231213,398,626.13,20231024,0.00,N,058450,500,57 억,,536507,N,N,0,N,00,N
20240215,160505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-30,5,-1.00,1249688215,415574,21.23,2970,3120,2930,3915,2115,3015,3007.13,4.44,0,11968,3605,3310,3075,2780,2545,3457,2927,58,900,500,1800,5,1,11546620,345,-2.49,2.11,12,3.60,-1199.00,1417.00,7870,20230209,-62.07,2221,20231024,34.40,3370,-11.42,20240214,2420,23.35,20240201,3865,-22.77,20231213,398,650.00,20231024,0.00,N,058450,500,57 억,,512874,N,N,0,N,00,N
20240215,150508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,-15,5,-0.50,1194242895,396974,20.28,2970,3120,2930,3915,2115,3015,3008.36,4.44,0,13449,3605,3310,3075,2780,2545,3457,2927,58,900,500,1800,5,1,11546620,346,-2.50,2.12,12,3.44,-1199.00,1417.00,7870,20230209,-61.88,2221,20231024,35.07,3370,-10.98,20240214,2420,23.97,20240201,3865,-22.38,20231213,398,653.77,20231024,0.00,N,058450,500,57 억,,512874,N,N,0,N,00,N
20240215,140504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,-15,5,-0.50,1173903885,390193,19.93,2970,3120,2930,3915,2115,3015,3008.51,4.44,0,13694,3605,3310,3075,2780,2545,3457,2927,58,900,500,1800,5,1,11546620,346,-2.50,2.12,12,3.38,-1199.00,1417.00,7870,20230209,-61.88,2221,20231024,35.07,3370,-10.98,20240214,2420,23.97,20240201,3865,-22.38,20231213,398,653.77,20231024,0.00,N,058450,500,57 억,,512874,N,N,0,N,00,N
20240215,130501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2980,-35,5,-1.16,1142889635,379847,19.40,2970,3120,2930,3915,2115,3015,3008.81,4.44,0,13714,3605,3310,3075,2780,2545,3457,2927,58,900,500,1800,5,1,11546620,344,-2.49,2.10,12,3.29,-1199.00,1417.00,7870,20230209,-62.13,2221,20231024,34.17,3370,-11.57,20240214,2420,23.14,20240201,3865,-22.90,20231213,398,648.74,20231024,0.00,N,058450,500,57 억,,512874,N,N,0,N,00,N
20240215,120504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,-5,5,-0.17,1090739340,362452,18.51,2970,3120,2930,3915,2115,3015,3009.33,4.44,0,9450,3605,3310,3075,2780,2545,3457,2927,58,900,500,1800,5,1,11546620,348,-2.51,2.12,12,3.14,-1199.00,1417.00,7870,20230209,-61.75,2221,20231024,35.52,3370,-10.68,20240214,2420,24.38,20240201,3865,-22.12,20231213,398,656.28,20231024,0.00,N,058450,500,57 억,,512874,N,N,0,N,00,N
20240215,110501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-30,5,-1.00,1050367270,349032,17.83,2970,3120,2930,3915,2115,3015,3009.36,4.44,0,9380,3605,3310,3075,2780,2545,3457,2927,58,900,500,1800,5,1,11546620,345,-2.49,2.11,12,3.02,-1199.00,1417.00,7870,20230209,-62.07,2221,20231024,34.40,3370,-11.42,20240214,2420,23.35,20240201,3865,-22.77,20231213,398,650.00,20231024,0.00,N,058450,500,57 억,,512874,N,N,0,N,00,N
20240215,100500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-30,5,-1.00,896808560,297990,15.22,2970,3120,2930,3915,2115,3015,3009.52,4.44,0,-1679,3605,3310,3075,2780,2545,3457,2927,58,900,500,1800,5,1,11546620,345,-2.49,2.11,12,2.58,-1199.00,1417.00,7870,20230209,-62.07,2221,20231024,34.40,3370,-11.42,20240214,2420,23.35,20240201,3865,-22.77,20231213,398,650.00,20231024,0.00,N,058450,500,57 억,,512874,N,N,0,N,00,N
20240215,090500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3055,40,2,1.33,272271285,90743,4.64,2970,3060,2930,3915,2115,3015,3000.39,4.44,0,-467,3605,3310,3075,2780,2545,3457,2927,58,900,500,1800,5,1,11546620,353,-2.55,2.16,12,0.79,-1199.00,1417.00,7870,20230209,-61.18,2221,20231024,37.55,3370,-9.35,20240214,2420,26.24,20240201,3865,-20.96,20231213,398,667.59,20231024,0.00,N,058450,500,57 억,,512874,N,N,0,N,00,N
20240214,160458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,420,2,16.18,6221564820,1888147,5401.03,2840,3370,2840,3370,1820,2595,3296.62,4.64,0,-6311,2781,2687,2641,2547,2501,2665,2525,58,775,500,1550,5,1,11546620,348,-2.51,2.13,12,16.35,-1199.00,1417.00,7870,20230209,-61.69,2221,20231024,35.75,3370,-10.53,20240214,2420,24.59,20240201,3865,-21.99,20231213,398,657.54,20231024,0.00,N,058450,500,57 억,,536085,N,N,0,N,00,N
20240214,150458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,775,1,29.87,5259258010,1589678,4547.26,2840,3370,2840,3370,1820,2595,3308.38,4.64,0,-19668,2781,2687,2641,2547,2501,2665,2525,58,775,500,1550,5,1,11546620,389,-2.81,2.38,12,13.77,-1199.00,1417.00,7870,20230209,-57.18,2221,20231024,51.73,3370,0.00,20240214,2420,39.26,20240201,3865,-12.81,20231213,398,746.73,20231024,0.00,N,058450,500,57 억,,536085,N,N,0,N,00,N
20240214,140456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,775,1,29.87,5256717030,1588924,4545.11,2840,3370,2840,3370,1820,2595,3308.35,4.64,0,-19668,2781,2687,2641,2547,2501,2665,2525,58,775,500,1550,5,1,11546620,389,-2.81,2.38,12,13.76,-1199.00,1417.00,7870,20230209,-57.18,2221,20231024,51.73,3370,0.00,20240214,2420,39.26,20240201,3865,-12.81,20231213,398,746.73,20231024,0.00,N,058450,500,57 억,,536085,N,N,0,N,00,N
20240214,130459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,775,1,29.87,5225729880,1579729,4518.80,2840,3370,2840,3370,1820,2595,3307.99,4.64,0,-19668,2781,2687,2641,2547,2501,2665,2525,58,775,500,1550,5,1,11546620,389,-2.81,2.38,12,13.68,-1199.00,1417.00,7870,20230209,-57.18,2221,20231024,51.73,3370,0.00,20240214,2420,39.26,20240201,3865,-12.81,20231213,398,746.73,20231024,0.00,N,058450,500,57 억,,536085,N,N,0,N,00,N
20240214,120455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,775,1,29.87,5201442290,1572522,4498.19,2840,3370,2840,3370,1820,2595,3307.71,4.64,0,-19668,2781,2687,2641,2547,2501,2665,2525,58,775,500,1550,5,1,11546620,389,-2.81,2.38,12,13.62,-1199.00,1417.00,7870,20230209,-57.18,2221,20231024,51.73,3370,0.00,20240214,2420,39.26,20240201,3865,-12.81,20231213,398,746.73,20231024,0.00,N,058450,500,57 억,,536085,N,N,0,N,00,N
20240214,110500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,775,1,29.87,5192929670,1569996,4490.96,2840,3370,2840,3370,1820,2595,3307.61,4.64,0,-19668,2781,2687,2641,2547,2501,2665,2525,58,775,500,1550,5,1,11546620,389,-2.81,2.38,12,13.60,-1199.00,1417.00,7870,20230209,-57.18,2221,20231024,51.73,3370,0.00,20240214,2420,39.26,20240201,3865,-12.81,20231213,398,746.73,20231024,0.00,N,058450,500,57 억,,536085,N,N,0,N,00,N
20240214,090452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,775,1,29.87,482386795,147529,422.01,2840,3370,2840,3370,1820,2595,3269.78,4.64,0,353,2781,2687,2641,2547,2501,2665,2525,58,775,500,1550,5,1,11546620,389,-2.81,2.38,12,1.28,-1199.00,1417.00,7870,20230209,-57.18,2221,20231024,51.73,3370,0.00,20240214,2420,39.26,20240201,3865,-12.81,20231213,398,746.73,20231024,0.00,N,058450,500,57 억,,536085,N,N,0,N,00,N
20240213,160453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,-45,5,-1.70,72523045,27382,180.68,2675,2735,2595,3430,1850,2640,2648.57,4.65,0,-914,2856,2747,2676,2567,2496,2712,2532,58,790,500,1580,5,1,11546620,300,-2.16,1.83,12,0.24,-1199.00,1417.00,7870,20230209,-67.03,2221,20231024,16.84,3295,-21.24,20240108,2420,7.23,20240201,3865,-32.86,20231213,398,552.01,20231024,0.00,N,058450,500,57 억,,537018,N,N,0,N,00,N
20240213,150450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,50,2,1.89,52587080,19747,130.30,2675,2735,2600,3430,1850,2640,2663.04,4.65,0,-892,2856,2747,2676,2567,2496,2712,2532,58,790,500,1580,5,1,11546620,311,-2.24,1.90,12,0.17,-1199.00,1417.00,7870,20230209,-65.82,2221,20231024,21.12,3295,-18.36,20240108,2420,11.16,20240201,3865,-30.40,20231213,398,575.88,20231024,0.00,N,058450,500,57 억,,537018,N,N,0,N,00,N
20240213,140458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,55,2,2.08,51870550,19477,128.52,2675,2735,2600,3430,1850,2640,2663.17,4.65,0,-875,2856,2747,2676,2567,2496,2712,2532,58,790,500,1580,5,1,11546620,311,-2.25,1.90,12,0.17,-1199.00,1417.00,7870,20230209,-65.76,2221,20231024,21.34,3295,-18.21,20240108,2420,11.36,20240201,3865,-30.27,20231213,398,577.14,20231024,0.00,N,058450,500,57 억,,537018,N,N,0,N,00,N
20240213,130453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,15,2,0.57,39275180,14750,97.33,2675,2735,2600,3430,1850,2640,2662.72,4.65,0,753,2856,2747,2676,2567,2496,2712,2532,58,790,500,1580,5,1,11546620,307,-2.21,1.87,12,0.13,-1199.00,1417.00,7870,20230209,-66.26,2221,20231024,19.54,3295,-19.42,20240108,2420,9.71,20240201,3865,-31.31,20231213,398,567.09,20231024,0.00,N,058450,500,57 억,,537018,N,N,0,N,00,N
20240213,120458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,-30,5,-1.14,37550170,14096,93.01,2675,2735,2600,3430,1850,2640,2663.89,4.65,0,772,2856,2747,2676,2567,2496,2712,2532,58,790,500,1580,5,1,11546620,301,-2.18,1.84,12,0.12,-1199.00,1417.00,7870,20230209,-66.84,2221,20231024,17.51,3295,-20.79,20240108,2420,7.85,20240201,3865,-32.47,20231213,398,555.78,20231024,0.00,N,058450,500,57 억,,537018,N,N,0,N,00,N
20240213,110456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,30,2,1.14,15893985,5859,38.66,2675,2735,2670,3430,1850,2640,2712.75,4.65,0,-933,2856,2747,2676,2567,2496,2712,2532,58,790,500,1580,5,1,11546620,308,-2.23,1.88,12,0.05,-1199.00,1417.00,7870,20230209,-66.07,2221,20231024,20.22,3295,-18.97,20240108,2420,10.33,20240201,3865,-30.92,20231213,398,570.85,20231024,0.00,N,058450,500,57 억,,537018,N,N,0,N,00,N
20240213,100411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,80,2,3.03,14970710,5515,36.39,2675,2735,2675,3430,1850,2640,2714.54,4.65,0,-1130,2856,2747,2676,2567,2496,2712,2532,58,790,500,1580,5,1,11546620,314,-2.27,1.92,12,0.05,-1199.00,1417.00,7870,20230209,-65.44,2221,20231024,22.47,3295,-17.45,20240108,2420,12.40,20240201,3865,-29.62,20231213,398,583.42,20231024,0.00,N,058450,500,57 억,,537018,N,N,0,N,00,N