KissMeData/035200/price/prices-20230901.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
20230927,160421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3440,50,2,1.47,51442570,15129,28.91,3390,3440,3360,4405,2375,3390,3400.44,1.78,0,100,3530,3460,3410,3340,3290,3435,3315,49,1015,500,2440,5,1,9730590,335,25.29,0.82,12,0.16,136.00,4195.00,4680,20221118,-26.50,3215,20230726,7.00,4225,-18.58,20230704,3215,7.00,20230726,4680,-26.50,20221118,3215,7.00,20230726,3.22,N,035200,500,48 억,,173220,N,N,0,N,00,N
20230927,150423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3430,40,2,1.18,43234900,12735,24.34,3390,3430,3360,4405,2375,3390,3395.12,1.78,0,95,3530,3460,3410,3340,3290,3435,3315,49,1015,500,2440,5,1,9730590,334,25.22,0.82,12,0.13,136.00,4195.00,4680,20221118,-26.71,3215,20230726,6.69,4225,-18.82,20230704,3215,6.69,20230726,4680,-26.71,20221118,3215,6.69,20230726,3.22,N,035200,500,48 억,,173220,N,N,0,N,00,N
20230927,140423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,10,2,0.29,39433765,11624,22.22,3390,3425,3360,4405,2375,3390,3392.53,1.78,0,224,3530,3460,3410,3340,3290,3435,3315,49,1015,500,2440,5,1,9730590,331,25.00,0.81,12,0.12,136.00,4195.00,4680,20221118,-27.35,3215,20230726,5.75,4225,-19.53,20230704,3215,5.75,20230726,4680,-27.35,20221118,3215,5.75,20230726,3.22,N,035200,500,48 억,,173220,N,N,0,N,00,N
20230927,130420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3390,0,3,0.00,33402415,9859,18.84,3390,3425,3360,4405,2375,3390,3387.93,1.78,0,754,3530,3460,3410,3340,3290,3435,3315,49,1015,500,2440,5,1,9730590,330,24.93,0.81,12,0.10,136.00,4195.00,4680,20221118,-27.56,3215,20230726,5.44,4225,-19.76,20230704,3215,5.44,20230726,4680,-27.56,20221118,3215,5.44,20230726,3.22,N,035200,500,48 억,,173220,N,N,0,N,00,N
20230927,120419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3390,0,3,0.00,30614065,9038,17.27,3390,3425,3360,4405,2375,3390,3387.14,1.78,0,750,3530,3460,3410,3340,3290,3435,3315,49,1015,500,2440,5,1,9730590,330,24.93,0.81,12,0.09,136.00,4195.00,4680,20221118,-27.56,3215,20230726,5.44,4225,-19.76,20230704,3215,5.44,20230726,4680,-27.56,20221118,3215,5.44,20230726,3.22,N,035200,500,48 억,,173220,N,N,0,N,00,N
20230927,110421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3385,-5,5,-0.15,27583870,8144,15.56,3390,3425,3360,4405,2375,3390,3386.87,1.78,0,821,3530,3460,3410,3340,3290,3435,3315,49,1015,500,2440,5,1,9730590,329,24.89,0.81,12,0.08,136.00,4195.00,4680,20221118,-27.67,3215,20230726,5.29,4225,-19.88,20230704,3215,5.29,20230726,4680,-27.67,20221118,3215,5.29,20230726,3.22,N,035200,500,48 억,,173220,N,N,0,N,00,N
20230927,100419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3370,-20,5,-0.59,24021260,7089,13.55,3390,3425,3360,4405,2375,3390,3388.44,1.78,0,819,3530,3460,3410,3340,3290,3435,3315,49,1015,500,2440,5,1,9730590,328,24.78,0.80,12,0.07,136.00,4195.00,4680,20221118,-27.99,3215,20230726,4.82,4225,-20.24,20230704,3215,4.82,20230726,4680,-27.99,20221118,3215,4.82,20230726,3.22,N,035200,500,48 억,,173220,N,N,0,N,00,N
20230927,090426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3360,-30,5,-0.88,6510700,1921,3.67,3390,3390,3360,4405,2375,3390,3389.03,1.78,0,-62,3530,3460,3410,3340,3290,3435,3315,49,1015,500,2440,5,1,9730590,327,24.71,0.80,12,0.02,136.00,4195.00,4680,20221118,-28.21,3215,20230726,4.51,4225,-20.47,20230704,3215,4.51,20230726,4680,-28.21,20221118,3215,4.51,20230726,3.22,N,035200,500,48 억,,173220,N,N,0,N,00,N
20230926,160419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3390,-60,5,-1.74,176906680,51990,164.82,3430,3480,3360,4485,2415,3450,3402.75,1.82,0,-3589,3616,3532,3491,3407,3366,3512,3387,49,1035,500,2480,5,1,9730590,330,24.93,0.81,12,0.53,136.00,4195.00,4680,20221118,-27.56,3215,20230726,5.44,4225,-19.76,20230704,3215,5.44,20230726,4680,-27.56,20221118,3215,5.44,20230726,3.27,N,035200,500,48 억,,176862,N,N,0,N,00,N
20230926,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3400,-50,5,-1.45,161708685,47512,150.63,3430,3480,3360,4485,2415,3450,3403.53,1.82,0,-3230,3616,3532,3491,3407,3366,3512,3387,49,1035,500,2480,5,1,9730590,331,25.00,0.81,12,0.49,136.00,4195.00,4680,20221118,-27.35,3215,20230726,5.75,4225,-19.53,20230704,3215,5.75,20230726,4680,-27.35,20221118,3215,5.75,20230726,3.27,N,035200,500,48 억,,176862,N,N,0,N,00,N
20230926,140415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3385,-65,5,-1.88,93685785,27484,87.13,3430,3480,3360,4485,2415,3450,3408.74,1.82,0,-3436,3616,3532,3491,3407,3366,3512,3387,49,1035,500,2480,5,1,9730590,329,24.89,0.81,12,0.28,136.00,4195.00,4680,20221118,-27.67,3215,20230726,5.29,4225,-19.88,20230704,3215,5.29,20230726,4680,-27.67,20221118,3215,5.29,20230726,3.27,N,035200,500,48 억,,176862,N,N,0,N,00,N
20230926,130416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3415,-35,5,-1.01,65569370,19153,60.72,3430,3480,3380,4485,2415,3450,3423.45,1.82,0,-3722,3616,3532,3491,3407,3366,3512,3387,49,1035,500,2480,5,1,9730590,332,25.11,0.81,12,0.20,136.00,4195.00,4680,20221118,-27.03,3215,20230726,6.22,4225,-19.17,20230704,3215,6.22,20230726,4680,-27.03,20221118,3215,6.22,20230726,3.27,N,035200,500,48 억,,176862,N,N,0,N,00,N
20230926,120419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3385,-65,5,-1.88,58686690,17129,54.30,3430,3480,3380,4485,2415,3450,3426.16,1.82,0,-3468,3616,3532,3491,3407,3366,3512,3387,49,1035,500,2480,5,1,9730590,329,24.89,0.81,12,0.18,136.00,4195.00,4680,20221118,-27.67,3215,20230726,5.29,4225,-19.88,20230704,3215,5.29,20230726,4680,-27.67,20221118,3215,5.29,20230726,3.27,N,035200,500,48 억,,176862,N,N,0,N,00,N
20230926,110419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3425,-25,5,-0.72,40634755,11825,37.49,3430,3480,3410,4485,2415,3450,3436.34,1.82,0,-1921,3616,3532,3491,3407,3366,3512,3387,49,1035,500,2480,5,1,9730590,333,25.18,0.82,12,0.12,136.00,4195.00,4680,20221118,-26.82,3215,20230726,6.53,4225,-18.93,20230704,3215,6.53,20230726,4680,-26.82,20221118,3215,6.53,20230726,3.27,N,035200,500,48 억,,176862,N,N,0,N,00,N
20230926,100417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,10,2,0.29,30627280,8904,28.23,3430,3480,3425,4485,2415,3450,3439.72,1.82,0,87,3616,3532,3491,3407,3366,3512,3387,49,1035,500,2480,5,1,9730590,337,25.44,0.82,12,0.09,136.00,4195.00,4680,20221118,-26.07,3215,20230726,7.62,4225,-18.11,20230704,3215,7.62,20230726,4680,-26.07,20221118,3215,7.62,20230726,3.27,N,035200,500,48 억,,176862,N,N,0,N,00,N
20230926,090418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3450,0,3,0.00,19234300,5605,17.77,3430,3455,3425,4485,2415,3450,3431.63,1.82,0,222,3616,3532,3491,3407,3366,3512,3387,49,1035,500,2480,5,1,9730590,336,25.37,0.82,12,0.06,136.00,4195.00,4680,20221118,-26.28,3215,20230726,7.31,4225,-18.34,20230704,3215,7.31,20230726,4680,-26.28,20221118,3215,7.31,20230726,3.27,N,035200,500,48 억,,176862,N,N,0,N,00,N
20230925,160418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3450,-90,5,-2.54,110281540,31543,104.63,3540,3575,3450,4600,2480,3540,3496.23,1.84,0,-1511,3606,3572,3506,3472,3406,3590,3490,49,1060,500,2540,5,1,9730590,336,25.37,0.82,12,0.32,136.00,4195.00,4680,20221118,-26.28,3215,20230726,7.31,4225,-18.34,20230704,3215,7.31,20230726,4680,-26.28,20221118,3215,7.31,20230726,3.24,N,035200,500,48 억,,178945,N,N,0,N,00,N
20230925,150420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3480,-60,5,-1.69,96424545,27530,91.32,3540,3575,3455,4600,2480,3540,3502.53,1.84,0,-1511,3606,3572,3506,3472,3406,3590,3490,49,1060,500,2540,5,1,9730590,339,25.59,0.83,12,0.28,136.00,4195.00,4680,20221118,-25.64,3215,20230726,8.24,4225,-17.63,20230704,3215,8.24,20230726,4680,-25.64,20221118,3215,8.24,20230726,3.24,N,035200,500,48 억,,178945,N,N,0,N,00,N
20230925,140413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3510,-30,5,-0.85,83456965,23803,78.96,3540,3575,3475,4600,2480,3540,3506.15,1.84,0,-454,3606,3572,3506,3472,3406,3590,3490,49,1060,500,2540,5,1,9730590,342,25.81,0.84,12,0.24,136.00,4195.00,4680,20221118,-25.00,3215,20230726,9.18,4225,-16.92,20230704,3215,9.18,20230726,4680,-25.00,20221118,3215,9.18,20230726,3.24,N,035200,500,48 억,,178945,N,N,0,N,00,N
20230925,130414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3520,-20,5,-0.56,72570110,20685,68.62,3540,3575,3475,4600,2480,3540,3508.34,1.84,0,-451,3606,3572,3506,3472,3406,3590,3490,49,1060,500,2540,5,1,9730590,343,25.88,0.84,12,0.21,136.00,4195.00,4680,20221118,-24.79,3215,20230726,9.49,4225,-16.69,20230704,3215,9.49,20230726,4680,-24.79,20221118,3215,9.49,20230726,3.24,N,035200,500,48 억,,178945,N,N,0,N,00,N
20230925,120419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,-40,5,-1.13,64568765,18396,61.02,3540,3575,3475,4600,2480,3540,3509.94,1.84,0,-427,3606,3572,3506,3472,3406,3590,3490,49,1060,500,2540,5,1,9730590,341,25.74,0.83,12,0.19,136.00,4195.00,4680,20221118,-25.21,3215,20230726,8.86,4225,-17.16,20230704,3215,8.86,20230726,4680,-25.21,20221118,3215,8.86,20230726,3.24,N,035200,500,48 억,,178945,N,N,0,N,00,N
20230925,110414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3525,-15,5,-0.42,48851580,13888,46.07,3540,3575,3495,4600,2480,3540,3517.54,1.84,0,-441,3606,3572,3506,3472,3406,3590,3490,49,1060,500,2540,5,1,9730590,343,25.92,0.84,12,0.14,136.00,4195.00,4680,20221118,-24.68,3215,20230726,9.64,4225,-16.57,20230704,3215,9.64,20230726,4680,-24.68,20221118,3215,9.64,20230726,3.24,N,035200,500,48 억,,178945,N,N,0,N,00,N
20230925,100416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3540,0,3,0.00,22415000,6353,21.07,3540,3540,3500,4600,2480,3540,3528.25,1.84,0,923,3606,3572,3506,3472,3406,3590,3490,49,1060,500,2540,5,1,9730590,344,26.03,0.84,12,0.07,136.00,4195.00,4680,20221118,-24.36,3215,20230726,10.11,4225,-16.21,20230704,3215,10.11,20230726,4680,-24.36,20221118,3215,10.11,20230726,3.24,N,035200,500,48 억,,178945,N,N,0,N,00,N
20230925,090416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3540,0,3,0.00,5553840,1569,5.20,3540,3540,3520,4600,2480,3540,3539.73,1.84,0,-45,3606,3572,3506,3472,3406,3590,3490,49,1060,500,2540,5,1,9730590,344,26.03,0.84,12,0.02,136.00,4195.00,4680,20221118,-24.36,3215,20230726,10.11,4225,-16.21,20230704,3215,10.11,20230726,4680,-24.36,20221118,3215,10.11,20230726,3.24,N,035200,500,48 억,,178945,N,N,0,N,00,N
20230922,160428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3540,25,2,0.71,105272800,30045,23.83,3440,3540,3440,4565,2465,3515,3503.83,1.82,0,1393,3768,3641,3523,3396,3278,3582,3337,49,1050,500,2530,5,1,9730590,344,26.03,0.84,12,0.31,136.00,4195.00,4680,20221118,-24.36,3215,20230726,10.11,4225,-16.21,20230704,3215,10.11,20230726,4680,-24.36,20221118,3215,10.11,20230726,3.25,N,035200,500,48 억,,177215,N,N,0,N,00,N
20230922,150426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3520,5,2,0.14,83886955,23988,19.02,3440,3540,3440,4565,2465,3515,3497.04,1.82,0,2293,3768,3641,3523,3396,3278,3582,3337,49,1050,500,2530,5,1,9730590,343,25.88,0.84,12,0.25,136.00,4195.00,4680,20221118,-24.79,3215,20230726,9.49,4225,-16.69,20230704,3215,9.49,20230726,4680,-24.79,20221118,3215,9.49,20230726,3.25,N,035200,500,48 억,,177215,N,N,0,N,00,N
20230922,140427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3535,20,2,0.57,79061985,22615,17.93,3440,3540,3440,4565,2465,3515,3496.00,1.82,0,2371,3768,3641,3523,3396,3278,3582,3337,49,1050,500,2530,5,1,9730590,344,25.99,0.84,12,0.23,136.00,4195.00,4680,20221118,-24.47,3215,20230726,9.95,4225,-16.33,20230704,3215,9.95,20230726,4680,-24.47,20221118,3215,9.95,20230726,3.25,N,035200,500,48 억,,177215,N,N,0,N,00,N
20230922,130403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3515,0,3,0.00,70242460,20111,15.95,3440,3530,3440,4565,2465,3515,3492.74,1.82,0,2075,3768,3641,3523,3396,3278,3582,3337,49,1050,500,2530,5,1,9730590,342,25.85,0.84,12,0.21,136.00,4195.00,4680,20221118,-24.89,3215,20230726,9.33,4225,-16.80,20230704,3215,9.33,20230726,4680,-24.89,20221118,3215,9.33,20230726,3.25,N,035200,500,48 억,,177215,N,N,0,N,00,N
20230922,120400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3515,0,3,0.00,65895485,18875,14.97,3440,3530,3440,4565,2465,3515,3491.15,1.82,0,2054,3768,3641,3523,3396,3278,3582,3337,49,1050,500,2530,5,1,9730590,342,25.85,0.84,12,0.19,136.00,4195.00,4680,20221118,-24.89,3215,20230726,9.33,4225,-16.80,20230704,3215,9.33,20230726,4680,-24.89,20221118,3215,9.33,20230726,3.25,N,035200,500,48 억,,177215,N,N,0,N,00,N
20230922,110400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3515,0,3,0.00,60776330,17421,13.81,3440,3525,3440,4565,2465,3515,3488.68,1.82,0,1854,3768,3641,3523,3396,3278,3582,3337,49,1050,500,2530,5,1,9730590,342,25.85,0.84,12,0.18,136.00,4195.00,4680,20221118,-24.89,3215,20230726,9.33,4225,-16.80,20230704,3215,9.33,20230726,4680,-24.89,20221118,3215,9.33,20230726,3.25,N,035200,500,48 억,,177215,N,N,0,N,00,N
20230922,100401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,-10,5,-0.28,43731145,12561,9.96,3440,3525,3440,4565,2465,3515,3481.50,1.82,0,1368,3768,3641,3523,3396,3278,3582,3337,49,1050,500,2530,5,1,9730590,341,25.77,0.84,12,0.13,136.00,4195.00,4680,20221118,-25.11,3215,20230726,9.02,4225,-17.04,20230704,3215,9.02,20230726,4680,-25.11,20221118,3215,9.02,20230726,3.25,N,035200,500,48 억,,177215,N,N,0,N,00,N
20230922,090357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3465,-50,5,-1.42,8471775,2457,1.95,3440,3475,3440,4565,2465,3515,3447.99,1.82,0,1062,3768,3641,3523,3396,3278,3582,3337,49,1050,500,2530,5,1,9730590,337,25.48,0.83,12,0.03,136.00,4195.00,4680,20221118,-25.96,3215,20230726,7.78,4225,-17.99,20230704,3215,7.78,20230726,4680,-25.96,20221118,3215,7.78,20230726,3.25,N,035200,500,48 억,,177215,N,N,0,N,00,N
20230921,160402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3515,-105,5,-2.90,443804215,126104,631.85,3605,3650,3405,4705,2535,3620,3519.27,1.81,0,1323,3700,3660,3635,3595,3570,3680,3615,49,1085,500,2600,5,1,9730590,342,25.85,0.84,12,1.30,136.00,4195.00,4680,20221118,-24.89,3215,20230726,9.33,4225,-16.80,20230704,3215,9.33,20230726,4680,-24.89,20221118,3215,9.33,20230726,3.28,N,035200,500,48 억,,176420,N,N,0,N,00,N
20230921,150356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,-115,5,-3.18,440623690,125199,627.31,3605,3650,3405,4705,2535,3620,3519.31,1.81,0,1732,3700,3660,3635,3595,3570,3680,3615,49,1085,500,2600,5,1,9730590,341,25.77,0.84,12,1.29,136.00,4195.00,4680,20221118,-25.11,3215,20230726,9.02,4225,-17.04,20230704,3215,9.02,20230726,4680,-25.11,20221118,3215,9.02,20230726,3.28,N,035200,500,48 억,,176420,N,N,0,N,00,N
20230921,140359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,-120,5,-3.31,389050070,110444,553.38,3605,3650,3405,4705,2535,3620,3522.51,1.81,0,1018,3700,3660,3635,3595,3570,3680,3615,49,1085,500,2600,5,1,9730590,341,25.74,0.83,12,1.14,136.00,4195.00,4680,20221118,-25.21,3215,20230726,8.86,4225,-17.16,20230704,3215,8.86,20230726,4680,-25.21,20221118,3215,8.86,20230726,3.28,N,035200,500,48 억,,176420,N,N,0,N,00,N
20230921,130356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3475,-145,5,-4.01,260521485,73960,370.58,3605,3650,3405,4705,2535,3620,3522.33,1.81,0,10592,3700,3660,3635,3595,3570,3680,3615,49,1085,500,2600,5,1,9730590,338,25.55,0.83,12,0.76,136.00,4195.00,4680,20221118,-25.75,3215,20230726,8.09,4225,-17.75,20230704,3215,8.09,20230726,4680,-25.75,20221118,3215,8.09,20230726,3.28,N,035200,500,48 억,,176420,N,N,0,N,00,N
20230921,120354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3535,-85,5,-2.35,166823740,47021,235.60,3605,3650,3405,4705,2535,3620,3547.70,1.81,0,6214,3700,3660,3635,3595,3570,3680,3615,49,1085,500,2600,5,1,9730590,344,25.99,0.84,12,0.48,136.00,4195.00,4680,20221118,-24.47,3215,20230726,9.95,4225,-16.33,20230704,3215,9.95,20230726,4680,-24.47,20221118,3215,9.95,20230726,3.28,N,035200,500,48 억,,176420,N,N,0,N,00,N
20230921,110403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3490,-130,5,-3.59,146872350,41326,207.06,3605,3650,3405,4705,2535,3620,3553.83,1.81,0,4120,3700,3660,3635,3595,3570,3680,3615,49,1085,500,2600,5,1,9730590,340,25.66,0.83,12,0.42,136.00,4195.00,4680,20221118,-25.43,3215,20230726,8.55,4225,-17.40,20230704,3215,8.55,20230726,4680,-25.43,20221118,3215,8.55,20230726,3.28,N,035200,500,48 억,,176420,N,N,0,N,00,N
20230921,100356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3605,-15,5,-0.41,47289000,13035,65.31,3605,3650,3600,4705,2535,3620,3627.91,1.81,0,-3373,3700,3660,3635,3595,3570,3680,3615,49,1085,500,2600,5,1,9730590,351,26.51,0.86,12,0.13,136.00,4195.00,4680,20221118,-22.97,3215,20230726,12.13,4225,-14.67,20230704,3215,12.13,20230726,4680,-22.97,20221118,3215,12.13,20230726,3.28,N,035200,500,48 억,,176420,N,N,0,N,00,N
20230921,090400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3635,15,2,0.41,4747800,1315,6.59,3605,3635,3600,4705,2535,3620,3609.71,1.81,0,-443,3700,3660,3635,3595,3570,3680,3615,49,1085,500,2600,5,1,9730590,354,26.73,0.87,12,0.01,136.00,4195.00,4680,20221118,-22.33,3215,20230726,13.06,4225,-13.96,20230704,3215,13.06,20230726,4680,-22.33,20221118,3215,13.06,20230726,3.28,N,035200,500,48 억,,176420,N,N,0,N,00,N
20230920,160401,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3620,-15,5,-0.41,72359160,19897,50.85,3615,3675,3610,4725,2545,3635,3636.71,1.80,0,1684,3715,3675,3655,3615,3595,3665,3605,49,1090,500,2610,5,1,9730590,352,26.62,0.86,12,0.20,136.00,4195.00,4680,20221118,-22.65,3215,20230726,12.60,4225,-14.32,20230704,3215,12.60,20230726,4680,-22.65,20221118,3215,12.60,20230726,3.36,N,035200,500,48 억,,174736,N,N,0,N,00,N
20230920,150351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3625,-10,5,-0.28,65228150,17930,45.82,3615,3675,3610,4725,2545,3635,3637.93,1.80,0,1713,3715,3675,3655,3615,3595,3665,3605,49,1090,500,2610,5,1,9730590,353,26.65,0.86,12,0.18,136.00,4195.00,4680,20221118,-22.54,3215,20230726,12.75,4225,-14.20,20230704,3215,12.75,20230726,4680,-22.54,20221118,3215,12.75,20230726,3.36,N,035200,500,48 억,,174736,N,N,0,N,00,N
20230920,140355,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3635,0,3,0.00,63337530,17409,44.49,3615,3675,3610,4725,2545,3635,3638.21,1.80,0,1837,3715,3675,3655,3615,3595,3665,3605,49,1090,500,2610,5,1,9730590,354,26.73,0.87,12,0.18,136.00,4195.00,4680,20221118,-22.33,3215,20230726,13.06,4225,-13.96,20230704,3215,13.06,20230726,4680,-22.33,20221118,3215,13.06,20230726,3.36,N,035200,500,48 억,,174736,N,N,0,N,00,N
20230920,130353,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3635,0,3,0.00,57186395,15713,40.15,3615,3675,3610,4725,2545,3635,3639.43,1.80,0,2302,3715,3675,3655,3615,3595,3665,3605,49,1090,500,2610,5,1,9730590,354,26.73,0.87,12,0.16,136.00,4195.00,4680,20221118,-22.33,3215,20230726,13.06,4225,-13.96,20230704,3215,13.06,20230726,4680,-22.33,20221118,3215,13.06,20230726,3.36,N,035200,500,48 억,,174736,N,N,0,N,00,N
20230920,120353,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3630,-5,5,-0.14,56182815,15437,39.45,3615,3675,3610,4725,2545,3635,3639.49,1.80,0,2341,3715,3675,3655,3615,3595,3665,3605,49,1090,500,2610,5,1,9730590,353,26.69,0.87,12,0.16,136.00,4195.00,4680,20221118,-22.44,3215,20230726,12.91,4225,-14.08,20230704,3215,12.91,20230726,4680,-22.44,20221118,3215,12.91,20230726,3.36,N,035200,500,48 억,,174736,N,N,0,N,00,N
20230920,110357,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3645,10,2,0.28,51163570,14054,35.91,3615,3675,3610,4725,2545,3635,3640.50,1.80,0,2527,3715,3675,3655,3615,3595,3665,3605,49,1090,500,2610,5,1,9730590,355,26.80,0.87,12,0.14,136.00,4195.00,4680,20221118,-22.12,3215,20230726,13.37,4225,-13.73,20230704,3215,13.37,20230726,4680,-22.12,20221118,3215,13.37,20230726,3.36,N,035200,500,48 억,,174736,N,N,0,N,00,N
20230920,100347,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3650,15,2,0.41,39093210,10734,27.43,3615,3675,3610,4725,2545,3635,3642.00,1.80,0,3110,3715,3675,3655,3615,3595,3665,3605,49,1090,500,2610,5,1,9730590,355,26.84,0.87,12,0.11,136.00,4195.00,4680,20221118,-22.01,3215,20230726,13.53,4225,-13.61,20230704,3215,13.53,20230726,4680,-22.01,20221118,3215,13.53,20230726,3.36,N,035200,500,48 억,,174736,N,N,0,N,00,N
20230920,090354,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3645,10,2,0.28,17269070,4756,12.15,3615,3660,3610,4725,2545,3635,3631.01,1.80,0,3291,3715,3675,3655,3615,3595,3665,3605,49,1090,500,2610,5,1,9730590,355,26.80,0.87,12,0.05,136.00,4195.00,4680,20221118,-22.12,3215,20230726,13.37,4225,-13.73,20230704,3215,13.37,20230726,4680,-22.12,20221118,3215,13.37,20230726,3.36,N,035200,500,48 억,,174736,N,N,0,N,00,N
20230919,160351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3635,-65,5,-1.76,143192505,39061,10.03,3695,3695,3635,4810,2590,3700,3664.98,1.79,0,765,3936,3817,3701,3582,3466,3877,3642,49,1110,500,2660,5,1,9730590,354,26.73,0.87,12,0.40,136.00,4195.00,4680,20221118,-22.33,3215,20230726,13.06,4225,-13.96,20230704,3215,13.06,20230726,4680,-22.33,20221118,3215,13.06,20230726,3.38,N,035200,500,48 억,,173971,N,N,0,N,00,N
20230919,150350,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3655,-45,5,-1.22,132063045,36002,9.25,3695,3695,3635,4810,2590,3700,3667.21,1.79,0,606,3936,3817,3701,3582,3466,3877,3642,49,1110,500,2660,5,1,9730590,356,26.88,0.87,12,0.37,136.00,4195.00,4680,20221118,-21.90,3215,20230726,13.69,4225,-13.49,20230704,3215,13.69,20230726,4680,-21.90,20221118,3215,13.69,20230726,3.38,N,035200,500,48 억,,173971,N,N,0,N,00,N
20230919,140348,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3650,-50,5,-1.35,113315995,30859,7.93,3695,3695,3650,4810,2590,3700,3671.02,1.79,0,256,3936,3817,3701,3582,3466,3877,3642,49,1110,500,2660,5,1,9730590,355,26.84,0.87,12,0.32,136.00,4195.00,4680,20221118,-22.01,3215,20230726,13.53,4225,-13.61,20230704,3215,13.53,20230726,4680,-22.01,20221118,3215,13.53,20230726,3.38,N,035200,500,48 억,,173971,N,N,0,N,00,N
20230919,130346,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3660,-40,5,-1.08,101365795,27590,7.09,3695,3695,3650,4810,2590,3700,3672.92,1.79,0,258,3936,3817,3701,3582,3466,3877,3642,49,1110,500,2660,5,1,9730590,356,26.91,0.87,12,0.28,136.00,4195.00,4680,20221118,-21.79,3215,20230726,13.84,4225,-13.37,20230704,3215,13.84,20230726,4680,-21.79,20221118,3215,13.84,20230726,3.38,N,035200,500,48 억,,173971,N,N,0,N,00,N
20230919,120356,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3650,-50,5,-1.35,96641965,26296,6.75,3695,3695,3650,4810,2590,3700,3674.07,1.79,0,248,3936,3817,3701,3582,3466,3877,3642,49,1110,500,2660,5,1,9730590,355,26.84,0.87,12,0.27,136.00,4195.00,4680,20221118,-22.01,3215,20230726,13.53,4225,-13.61,20230704,3215,13.53,20230726,4680,-22.01,20221118,3215,13.53,20230726,3.38,N,035200,500,48 억,,173971,N,N,0,N,00,N
20230919,110356,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3670,-30,5,-0.81,80495505,21885,5.62,3695,3695,3655,4810,2590,3700,3676.95,1.79,0,297,3936,3817,3701,3582,3466,3877,3642,49,1110,500,2660,5,1,9730590,357,26.99,0.87,12,0.22,136.00,4195.00,4680,20221118,-21.58,3215,20230726,14.15,4225,-13.14,20230704,3215,14.15,20230726,4680,-21.58,20221118,3215,14.15,20230726,3.38,N,035200,500,48 억,,173971,N,N,0,N,00,N
20230919,100352,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3670,-30,5,-0.81,65637750,17829,4.58,3695,3695,3655,4810,2590,3700,3680.30,1.79,0,178,3936,3817,3701,3582,3466,3877,3642,49,1110,500,2660,5,1,9730590,357,26.99,0.87,12,0.18,136.00,4195.00,4680,20221118,-21.58,3215,20230726,14.15,4225,-13.14,20230704,3215,14.15,20230726,4680,-21.58,20221118,3215,14.15,20230726,3.38,N,035200,500,48 억,,173971,N,N,0,N,00,N
20230919,090351,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3680,-20,5,-0.54,26823410,7268,1.87,3695,3695,3665,4810,2590,3700,3688.94,1.79,0,566,3936,3817,3701,3582,3466,3877,3642,49,1110,500,2660,5,1,9730590,358,27.06,0.88,12,0.07,136.00,4195.00,4680,20221118,-21.37,3215,20230726,14.46,4225,-12.90,20230704,3215,14.46,20230726,4680,-21.37,20221118,3215,14.46,20230726,3.38,N,035200,500,48 억,,173971,N,N,0,N,00,N
20230918,160354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3700,130,2,3.64,1441849095,388891,1555.63,3590,3820,3585,4640,2500,3570,3707.59,1.37,0,41490,3616,3592,3551,3527,3486,3605,3540,49,1070,500,2570,5,1,9730590,360,27.21,0.88,12,4.00,136.00,4195.00,4680,20221118,-20.94,3215,20230726,15.09,4225,-12.43,20230704,3215,15.09,20230726,4680,-20.94,20221118,3215,15.09,20230726,3.41,N,035200,500,48 억,,132861,N,N,0,N,00,N
20230918,150349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3665,95,2,2.66,1394176775,375976,1503.96,3590,3820,3585,4640,2500,3570,3708.15,1.37,0,40405,3616,3592,3551,3527,3486,3605,3540,49,1070,500,2570,5,1,9730590,357,26.95,0.87,12,3.86,136.00,4195.00,4680,20221118,-21.69,3215,20230726,14.00,4225,-13.25,20230704,3215,14.00,20230726,4680,-21.69,20221118,3215,14.00,20230726,3.41,N,035200,500,48 억,,132861,N,N,0,N,00,N
20230918,140359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3700,130,2,3.64,1321158590,356129,1424.57,3590,3820,3585,4640,2500,3570,3709.78,1.37,0,41031,3616,3592,3551,3527,3486,3605,3540,49,1070,500,2570,5,1,9730590,360,27.21,0.88,12,3.66,136.00,4195.00,4680,20221118,-20.94,3215,20230726,15.09,4225,-12.43,20230704,3215,15.09,20230726,4680,-20.94,20221118,3215,15.09,20230726,3.41,N,035200,500,48 억,,132861,N,N,0,N,00,N
20230918,130351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3755,185,2,5.18,1257405340,339040,1356.21,3590,3820,3585,4640,2500,3570,3708.72,1.37,0,40603,3616,3592,3551,3527,3486,3605,3540,49,1070,500,2570,5,1,9730590,365,27.61,0.90,12,3.48,136.00,4195.00,4680,20221118,-19.76,3215,20230726,16.80,4225,-11.12,20230704,3215,16.80,20230726,4680,-19.76,20221118,3215,16.80,20230726,3.41,N,035200,500,48 억,,132861,N,N,0,N,00,N
20230918,120352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3705,135,2,3.78,1188732660,320642,1282.62,3590,3820,3585,4640,2500,3570,3707.35,1.37,0,40362,3616,3592,3551,3527,3486,3605,3540,49,1070,500,2570,5,1,9730590,361,27.24,0.88,12,3.30,136.00,4195.00,4680,20221118,-20.83,3215,20230726,15.24,4225,-12.31,20230704,3215,15.24,20230726,4680,-20.83,20221118,3215,15.24,20230726,3.41,N,035200,500,48 억,,132861,N,N,0,N,00,N
20230918,110353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3700,130,2,3.64,1124056360,303209,1212.88,3590,3820,3585,4640,2500,3570,3707.20,1.37,0,36006,3616,3592,3551,3527,3486,3605,3540,49,1070,500,2570,5,1,9730590,360,27.21,0.88,12,3.12,136.00,4195.00,4680,20221118,-20.94,3215,20230726,15.09,4225,-12.43,20230704,3215,15.09,20230726,4680,-20.94,20221118,3215,15.09,20230726,3.41,N,035200,500,48 억,,132861,N,N,0,N,00,N
20230918,100347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3670,100,2,2.80,1047064290,282287,1129.19,3590,3820,3585,4640,2500,3570,3709.22,1.37,0,32586,3616,3592,3551,3527,3486,3605,3540,49,1070,500,2570,5,1,9730590,357,26.99,0.87,12,2.90,136.00,4195.00,4680,20221118,-21.58,3215,20230726,14.15,4225,-13.14,20230704,3215,14.15,20230726,4680,-21.58,20221118,3215,14.15,20230726,3.41,N,035200,500,48 억,,132861,N,N,0,N,00,N
20230918,090344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3635,65,2,1.82,36976685,10261,41.05,3590,3635,3585,4640,2500,3570,3603.61,1.37,0,1613,3616,3592,3551,3527,3486,3605,3540,49,1070,500,2570,5,1,9730590,354,26.73,0.87,12,0.11,136.00,4195.00,4680,20221118,-22.33,3215,20230726,13.06,4225,-13.96,20230704,3215,13.06,20230726,4680,-22.33,20221118,3215,13.06,20230726,3.41,N,035200,500,48 억,,132861,N,N,0,N,00,N
20230915,160350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3570,60,2,1.71,88727660,24999,144.15,3510,3575,3510,4560,2460,3510,3549.25,1.34,0,2685,3586,3547,3481,3442,3376,3567,3462,49,1050,500,2520,5,1,9730590,347,26.25,0.85,12,0.26,136.00,4195.00,4680,20221118,-23.72,3215,20230726,11.04,4225,-15.50,20230704,3215,11.04,20230726,4680,-23.72,20221118,3215,11.04,20230726,3.47,N,035200,500,48 억,,130176,N,N,0,N,00,N
20230915,150350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3550,40,2,1.14,86442905,24358,140.46,3510,3575,3510,4560,2460,3510,3548.85,1.34,0,2675,3586,3547,3481,3442,3376,3567,3462,49,1050,500,2520,5,1,9730590,345,26.10,0.85,12,0.25,136.00,4195.00,4680,20221118,-24.15,3215,20230726,10.42,4225,-15.98,20230704,3215,10.42,20230726,4680,-24.15,20221118,3215,10.42,20230726,3.47,N,035200,500,48 억,,130176,N,N,0,N,00,N
20230915,140349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3555,45,2,1.28,78825865,22217,128.11,3510,3575,3510,4560,2460,3510,3548.00,1.34,0,1411,3586,3547,3481,3442,3376,3567,3462,49,1050,500,2520,5,1,9730590,346,26.14,0.85,12,0.23,136.00,4195.00,4680,20221118,-24.04,3215,20230726,10.58,4225,-15.86,20230704,3215,10.58,20230726,4680,-24.04,20221118,3215,10.58,20230726,3.47,N,035200,500,48 억,,130176,N,N,0,N,00,N
20230915,130347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3550,40,2,1.14,68161310,19220,110.83,3510,3575,3510,4560,2460,3510,3546.37,1.34,0,1270,3586,3547,3481,3442,3376,3567,3462,49,1050,500,2520,5,1,9730590,345,26.10,0.85,12,0.20,136.00,4195.00,4680,20221118,-24.15,3215,20230726,10.42,4225,-15.98,20230704,3215,10.42,20230726,4680,-24.15,20221118,3215,10.42,20230726,3.47,N,035200,500,48 억,,130176,N,N,0,N,00,N
20230915,120352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3550,40,2,1.14,56158350,15846,91.37,3510,3575,3510,4560,2460,3510,3544.01,1.34,0,1087,3586,3547,3481,3442,3376,3567,3462,49,1050,500,2520,5,1,9730590,345,26.10,0.85,12,0.16,136.00,4195.00,4680,20221118,-24.15,3215,20230726,10.42,4225,-15.98,20230704,3215,10.42,20230726,4680,-24.15,20221118,3215,10.42,20230726,3.47,N,035200,500,48 억,,130176,N,N,0,N,00,N
20230915,110352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3560,50,2,1.42,43000165,12148,70.05,3510,3575,3510,4560,2460,3510,3539.69,1.34,0,447,3586,3547,3481,3442,3376,3567,3462,49,1050,500,2520,5,1,9730590,346,26.18,0.85,12,0.12,136.00,4195.00,4680,20221118,-23.93,3215,20230726,10.73,4225,-15.74,20230704,3215,10.73,20230726,4680,-23.93,20221118,3215,10.73,20230726,3.47,N,035200,500,48 억,,130176,N,N,0,N,00,N
20230915,100352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3550,40,2,1.14,36066380,10198,58.81,3510,3575,3510,4560,2460,3510,3536.61,1.34,0,342,3586,3547,3481,3442,3376,3567,3462,49,1050,500,2520,5,1,9730590,345,26.10,0.85,12,0.10,136.00,4195.00,4680,20221118,-24.15,3215,20230726,10.42,4225,-15.98,20230704,3215,10.42,20230726,4680,-24.15,20221118,3215,10.42,20230726,3.47,N,035200,500,48 억,,130176,N,N,0,N,00,N
20230915,090345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3530,20,2,0.57,10857905,3093,17.84,3510,3530,3510,4560,2460,3510,3510.48,1.34,0,0,3586,3547,3481,3442,3376,3567,3462,49,1050,500,2520,5,1,9730590,343,25.96,0.84,12,0.03,136.00,4195.00,4680,20221118,-24.57,3215,20230726,9.80,4225,-16.45,20230704,3215,9.80,20230726,4680,-24.57,20221118,3215,9.80,20230726,3.47,N,035200,500,48 억,,130176,N,N,0,N,00,N
20230914,160350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3510,60,2,1.74,58812080,17022,70.20,3450,3520,3415,4485,2415,3450,3455.06,1.34,0,-556,3496,3472,3451,3427,3406,3485,3440,49,1035,500,2480,5,1,9730590,342,25.81,0.84,12,0.17,136.00,4195.00,4680,20221118,-25.00,3215,20230726,9.18,4225,-16.92,20230704,3215,9.18,20230726,4680,-25.00,20221118,3215,9.18,20230726,3.48,N,035200,500,48 억,,130732,N,N,0,N,00,N
20230914,150343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,55,2,1.59,57044525,16518,68.12,3450,3520,3415,4485,2415,3450,3453.48,1.34,0,-521,3496,3472,3451,3427,3406,3485,3440,49,1035,500,2480,5,1,9730590,341,25.77,0.84,12,0.17,136.00,4195.00,4680,20221118,-25.11,3215,20230726,9.02,4225,-17.04,20230704,3215,9.02,20230726,4680,-25.11,20221118,3215,9.02,20230726,3.48,N,035200,500,48 억,,130732,N,N,0,N,00,N
20230914,140343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,50,2,1.45,53524535,15513,63.98,3450,3520,3415,4485,2415,3450,3450.30,1.34,0,-251,3496,3472,3451,3427,3406,3485,3440,49,1035,500,2480,5,1,9730590,341,25.74,0.83,12,0.16,136.00,4195.00,4680,20221118,-25.21,3215,20230726,8.86,4225,-17.16,20230704,3215,8.86,20230726,4680,-25.21,20221118,3215,8.86,20230726,3.48,N,035200,500,48 억,,130732,N,N,0,N,00,N
20230914,130342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3490,40,2,1.16,51753930,15006,61.89,3450,3520,3415,4485,2415,3450,3448.88,1.34,0,-99,3496,3472,3451,3427,3406,3485,3440,49,1035,500,2480,5,1,9730590,340,25.66,0.83,12,0.15,136.00,4195.00,4680,20221118,-25.43,3215,20230726,8.55,4225,-17.40,20230704,3215,8.55,20230726,4680,-25.43,20221118,3215,8.55,20230726,3.48,N,035200,500,48 억,,130732,N,N,0,N,00,N
20230914,120349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3500,50,2,1.45,51040160,14802,61.05,3450,3505,3415,4485,2415,3450,3448.19,1.34,0,-22,3496,3472,3451,3427,3406,3485,3440,49,1035,500,2480,5,1,9730590,341,25.74,0.83,12,0.15,136.00,4195.00,4680,20221118,-25.21,3215,20230726,8.86,4225,-17.16,20230704,3215,8.86,20230726,4680,-25.21,20221118,3215,8.86,20230726,3.48,N,035200,500,48 억,,130732,N,N,0,N,00,N
20230914,110344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,55,2,1.59,49434120,14343,59.15,3450,3505,3415,4485,2415,3450,3446.57,1.34,0,-22,3496,3472,3451,3427,3406,3485,3440,49,1035,500,2480,5,1,9730590,341,25.77,0.84,12,0.15,136.00,4195.00,4680,20221118,-25.11,3215,20230726,9.02,4225,-17.04,20230704,3215,9.02,20230726,4680,-25.11,20221118,3215,9.02,20230726,3.48,N,035200,500,48 억,,130732,N,N,0,N,00,N
20230914,100340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,10,2,0.29,37903490,11014,45.42,3450,3460,3415,4485,2415,3450,3441.39,1.34,0,150,3496,3472,3451,3427,3406,3485,3440,49,1035,500,2480,5,1,9730590,337,25.44,0.82,12,0.11,136.00,4195.00,4680,20221118,-26.07,3215,20230726,7.62,4225,-18.11,20230704,3215,7.62,20230726,4680,-26.07,20221118,3215,7.62,20230726,3.48,N,035200,500,48 억,,130732,N,N,0,N,00,N
20230914,090346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3420,-30,5,-0.87,7333555,2134,8.80,3450,3450,3415,4485,2415,3450,3436.53,1.34,0,165,3496,3472,3451,3427,3406,3485,3440,49,1035,500,2480,5,1,9730590,333,25.15,0.82,12,0.02,136.00,4195.00,4680,20221118,-26.92,3215,20230726,6.38,4225,-19.05,20230704,3215,6.38,20230726,4680,-26.92,20221118,3215,6.38,20230726,3.48,N,035200,500,48 억,,130732,N,N,0,N,00,N
20230913,160348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3450,-25,5,-0.72,83143275,24121,111.42,3440,3475,3430,4515,2435,3475,3446.92,1.34,0,-146,3588,3531,3498,3441,3408,3515,3425,49,1040,500,2500,5,1,9730590,336,25.37,0.82,12,0.25,136.00,4195.00,4680,20221118,-26.28,3215,20230726,7.31,4225,-18.34,20230704,3215,7.31,20230726,4680,-26.28,20221118,3215,7.31,20230726,3.51,N,035200,500,48 억,,130876,N,N,0,N,00,N
20230913,150343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,-20,5,-0.58,74036500,21470,99.17,3440,3475,3435,4515,2435,3475,3448.37,1.34,0,-189,3588,3531,3498,3441,3408,3515,3425,49,1040,500,2500,5,1,9730590,336,25.40,0.82,12,0.22,136.00,4195.00,4680,20221118,-26.18,3215,20230726,7.47,4225,-18.22,20230704,3215,7.47,20230726,4680,-26.18,20221118,3215,7.47,20230726,3.51,N,035200,500,48 억,,130876,N,N,0,N,00,N
20230913,140347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3435,-40,5,-1.15,63625065,18455,85.25,3440,3475,3435,4515,2435,3475,3447.58,1.34,0,-138,3588,3531,3498,3441,3408,3515,3425,49,1040,500,2500,5,1,9730590,334,25.26,0.82,12,0.19,136.00,4195.00,4680,20221118,-26.60,3215,20230726,6.84,4225,-18.70,20230704,3215,6.84,20230726,4680,-26.60,20221118,3215,6.84,20230726,3.51,N,035200,500,48 억,,130876,N,N,0,N,00,N
20230913,130338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3455,-20,5,-0.58,60149210,17446,80.59,3440,3475,3435,4515,2435,3475,3447.74,1.34,0,-37,3588,3531,3498,3441,3408,3515,3425,49,1040,500,2500,5,1,9730590,336,25.40,0.82,12,0.18,136.00,4195.00,4680,20221118,-26.18,3215,20230726,7.47,4225,-18.22,20230704,3215,7.47,20230726,4680,-26.18,20221118,3215,7.47,20230726,3.51,N,035200,500,48 억,,130876,N,N,0,N,00,N
20230913,120348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,-15,5,-0.43,58337530,16920,78.16,3440,3475,3435,4515,2435,3475,3447.84,1.34,0,28,3588,3531,3498,3441,3408,3515,3425,49,1040,500,2500,5,1,9730590,337,25.44,0.82,12,0.17,136.00,4195.00,4680,20221118,-26.07,3215,20230726,7.62,4225,-18.11,20230704,3215,7.62,20230726,4680,-26.07,20221118,3215,7.62,20230726,3.51,N,035200,500,48 억,,130876,N,N,0,N,00,N
20230913,110342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3440,-35,5,-1.01,56521045,16394,75.73,3440,3475,3435,4515,2435,3475,3447.67,1.34,0,476,3588,3531,3498,3441,3408,3515,3425,49,1040,500,2500,5,1,9730590,335,25.29,0.82,12,0.17,136.00,4195.00,4680,20221118,-26.50,3215,20230726,7.00,4225,-18.58,20230704,3215,7.00,20230726,4680,-26.50,20221118,3215,7.00,20230726,3.51,N,035200,500,48 억,,130876,N,N,0,N,00,N
20230913,100341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3475,0,3,0.00,17127470,4959,22.91,3440,3475,3440,4515,2435,3475,3453.82,1.34,0,405,3588,3531,3498,3441,3408,3515,3425,49,1040,500,2500,5,1,9730590,338,25.55,0.83,12,0.05,136.00,4195.00,4680,20221118,-25.75,3215,20230726,8.09,4225,-17.75,20230704,3215,8.09,20230726,4680,-25.75,20221118,3215,8.09,20230726,3.51,N,035200,500,48 억,,130876,N,N,0,N,00,N
20230913,090339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3445,-30,5,-0.86,7270920,2113,9.76,3440,3460,3440,4515,2435,3475,3441.04,1.34,0,100,3588,3531,3498,3441,3408,3515,3425,49,1040,500,2500,5,1,9730590,335,25.33,0.82,12,0.02,136.00,4195.00,4680,20221118,-26.39,3215,20230726,7.15,4225,-18.46,20230704,3215,7.15,20230726,4680,-26.39,20221118,3215,7.15,20230726,3.51,N,035200,500,48 억,,130876,N,N,0,N,00,N
20230912,160336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3475,-10,5,-0.29,75665675,21648,115.06,3485,3555,3465,4530,2440,3485,3495.27,1.32,0,1911,3595,3540,3495,3440,3395,3535,3435,49,1045,500,2500,5,1,9730590,338,25.55,0.83,12,0.22,136.00,4195.00,4680,20221118,-25.75,3215,20230726,8.09,4225,-17.75,20230704,3215,8.09,20230726,4680,-25.75,20221118,3215,8.09,20230726,3.50,N,035200,500,48 억,,128920,N,N,0,N,00,N
20230912,150342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,-15,5,-0.43,68212655,19505,103.67,3485,3555,3465,4530,2440,3485,3497.19,1.32,0,2012,3595,3540,3495,3440,3395,3535,3435,49,1045,500,2500,5,1,9730590,338,25.51,0.83,12,0.20,136.00,4195.00,4680,20221118,-25.85,3215,20230726,7.93,4225,-17.87,20230704,3215,7.93,20230726,4680,-25.85,20221118,3215,7.93,20230726,3.50,N,035200,500,48 억,,128920,N,N,0,N,00,N
20230912,140342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3520,35,2,1.00,41607985,11848,62.97,3485,3555,3485,4530,2440,3485,3511.82,1.32,0,1827,3595,3540,3495,3440,3395,3535,3435,49,1045,500,2500,5,1,9730590,343,25.88,0.84,12,0.12,136.00,4195.00,4680,20221118,-24.79,3215,20230726,9.49,4225,-16.69,20230704,3215,9.49,20230726,4680,-24.79,20221118,3215,9.49,20230726,3.50,N,035200,500,48 억,,128920,N,N,0,N,00,N
20230912,130339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3515,30,2,0.86,37790840,10760,57.19,3485,3555,3485,4530,2440,3485,3512.16,1.32,0,1829,3595,3540,3495,3440,3395,3535,3435,49,1045,500,2500,5,1,9730590,342,25.85,0.84,12,0.11,136.00,4195.00,4680,20221118,-24.89,3215,20230726,9.33,4225,-16.80,20230704,3215,9.33,20230726,4680,-24.89,20221118,3215,9.33,20230726,3.50,N,035200,500,48 억,,128920,N,N,0,N,00,N
20230912,120333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3510,25,2,0.72,33465795,9529,50.65,3485,3555,3485,4530,2440,3485,3511.99,1.32,0,1841,3595,3540,3495,3440,3395,3535,3435,49,1045,500,2500,5,1,9730590,342,25.81,0.84,12,0.10,136.00,4195.00,4680,20221118,-25.00,3215,20230726,9.18,4225,-16.92,20230704,3215,9.18,20230726,4680,-25.00,20221118,3215,9.18,20230726,3.50,N,035200,500,48 억,,128920,N,N,0,N,00,N
20230912,110338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,20,2,0.57,31169505,8874,47.17,3485,3555,3485,4530,2440,3485,3512.45,1.32,0,1841,3595,3540,3495,3440,3395,3535,3435,49,1045,500,2500,5,1,9730590,341,25.77,0.84,12,0.09,136.00,4195.00,4680,20221118,-25.11,3215,20230726,9.02,4225,-17.04,20230704,3215,9.02,20230726,4680,-25.11,20221118,3215,9.02,20230726,3.50,N,035200,500,48 억,,128920,N,N,0,N,00,N
20230912,100337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,20,2,0.57,28190060,8026,42.66,3485,3555,3485,4530,2440,3485,3512.34,1.32,0,1841,3595,3540,3495,3440,3395,3535,3435,49,1045,500,2500,5,1,9730590,341,25.77,0.84,12,0.08,136.00,4195.00,4680,20221118,-25.11,3215,20230726,9.02,4225,-17.04,20230704,3215,9.02,20230726,4680,-25.11,20221118,3215,9.02,20230726,3.50,N,035200,500,48 억,,128920,N,N,0,N,00,N
20230912,090342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,20,2,0.57,9068450,2600,13.82,3485,3505,3485,4530,2440,3485,3487.87,1.32,0,219,3595,3540,3495,3440,3395,3535,3435,49,1045,500,2500,5,1,9730590,341,25.77,0.84,12,0.03,136.00,4195.00,4680,20221118,-25.11,3215,20230726,9.02,4225,-17.04,20230704,3215,9.02,20230726,4680,-25.11,20221118,3215,9.02,20230726,3.50,N,035200,500,48 억,,128920,N,N,0,N,00,N
20230911,160334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3485,0,3,0.00,65559415,18749,139.05,3485,3550,3450,4530,2440,3485,3496.73,1.28,0,3706,3531,3507,3476,3452,3421,3492,3437,49,1045,500,2500,5,1,9730590,339,25.62,0.83,12,0.19,136.00,4195.00,4680,20221118,-25.53,3215,20230726,8.40,4225,-17.51,20230704,3215,8.40,20230726,4680,-25.53,20221118,3215,8.40,20230726,3.53,N,035200,500,48 억,,124268,N,N,0,N,00,N
20230911,150340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3515,30,2,0.86,61334590,17538,130.07,3485,3550,3450,4530,2440,3485,3497.24,1.28,0,3601,3531,3507,3476,3452,3421,3492,3437,49,1045,500,2500,5,1,9730590,342,25.85,0.84,12,0.18,136.00,4195.00,4680,20221118,-24.89,3215,20230726,9.33,4225,-16.80,20230704,3215,9.33,20230726,4680,-24.89,20221118,3215,9.33,20230726,3.53,N,035200,500,48 억,,124268,N,N,0,N,00,N
20230911,140344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3525,40,2,1.15,57708170,16500,122.37,3485,3550,3450,4530,2440,3485,3497.46,1.28,0,3372,3531,3507,3476,3452,3421,3492,3437,49,1045,500,2500,5,1,9730590,343,25.92,0.84,12,0.17,136.00,4195.00,4680,20221118,-24.68,3215,20230726,9.64,4225,-16.57,20230704,3215,9.64,20230726,4680,-24.68,20221118,3215,9.64,20230726,3.53,N,035200,500,48 억,,124268,N,N,0,N,00,N
20230911,130335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3525,40,2,1.15,53973305,15435,114.47,3485,3550,3450,4530,2440,3485,3496.81,1.28,0,2783,3531,3507,3476,3452,3421,3492,3437,49,1045,500,2500,5,1,9730590,343,25.92,0.84,12,0.16,136.00,4195.00,4680,20221118,-24.68,3215,20230726,9.64,4225,-16.57,20230704,3215,9.64,20230726,4680,-24.68,20221118,3215,9.64,20230726,3.53,N,035200,500,48 억,,124268,N,N,0,N,00,N
20230911,120337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3530,45,2,1.29,53162645,15205,112.76,3485,3550,3450,4530,2440,3485,3496.39,1.28,0,2763,3531,3507,3476,3452,3421,3492,3437,49,1045,500,2500,5,1,9730590,343,25.96,0.84,12,0.16,136.00,4195.00,4680,20221118,-24.57,3215,20230726,9.80,4225,-16.45,20230704,3215,9.80,20230726,4680,-24.57,20221118,3215,9.80,20230726,3.53,N,035200,500,48 억,,124268,N,N,0,N,00,N
20230911,110331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,20,2,0.57,42660775,12209,90.54,3485,3550,3450,4530,2440,3485,3494.21,1.28,0,1318,3531,3507,3476,3452,3421,3492,3437,49,1045,500,2500,5,1,9730590,341,25.77,0.84,12,0.13,136.00,4195.00,4680,20221118,-25.11,3215,20230726,9.02,4225,-17.04,20230704,3215,9.02,20230726,4680,-25.11,20221118,3215,9.02,20230726,3.53,N,035200,500,48 억,,124268,N,N,0,N,00,N
20230911,100333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3510,25,2,0.72,24410175,7006,51.96,3485,3520,3450,4530,2440,3485,3484.18,1.28,0,1832,3531,3507,3476,3452,3421,3492,3437,49,1045,500,2500,5,1,9730590,342,25.81,0.84,12,0.07,136.00,4195.00,4680,20221118,-25.00,3215,20230726,9.18,4225,-16.92,20230704,3215,9.18,20230726,4680,-25.00,20221118,3215,9.18,20230726,3.53,N,035200,500,48 억,,124268,N,N,0,N,00,N
20230911,090332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3450,-35,5,-1.00,5918080,1699,12.60,3485,3485,3450,4530,2440,3485,3483.27,1.28,0,-994,3531,3507,3476,3452,3421,3492,3437,49,1045,500,2500,5,1,9730590,336,25.37,0.82,12,0.02,136.00,4195.00,4680,20221118,-26.28,3215,20230726,7.31,4225,-18.34,20230704,3215,7.31,20230726,4680,-26.28,20221118,3215,7.31,20230726,3.53,N,035200,500,48 억,,124268,N,N,0,N,00,N
20230908,160337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3485,-20,5,-0.57,46775055,13481,44.65,3490,3500,3445,4555,2455,3505,3469.70,1.28,0,-490,3638,3571,3533,3466,3428,3552,3447,49,1050,500,2520,5,1,9730590,339,25.62,0.83,12,0.14,136.00,4195.00,4680,20221118,-25.53,3215,20230726,8.40,4225,-17.51,20230704,3215,8.40,20230726,4680,-25.53,20221118,3215,8.40,20230726,3.52,N,035200,500,48 억,,124827,N,N,0,N,00,N
20230908,150338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3475,-30,5,-0.86,37057935,10691,35.41,3490,3500,3445,4555,2455,3505,3466.27,1.28,0,-466,3638,3571,3533,3466,3428,3552,3447,49,1050,500,2520,5,1,9730590,338,25.55,0.83,12,0.11,136.00,4195.00,4680,20221118,-25.75,3215,20230726,8.09,4225,-17.75,20230704,3215,8.09,20230726,4680,-25.75,20221118,3215,8.09,20230726,3.52,N,035200,500,48 억,,124827,N,N,0,N,00,N
20230908,140336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,-35,5,-1.00,32759680,9451,31.30,3490,3500,3445,4555,2455,3505,3466.27,1.28,0,-335,3638,3571,3533,3466,3428,3552,3447,49,1050,500,2520,5,1,9730590,338,25.51,0.83,12,0.10,136.00,4195.00,4680,20221118,-25.85,3215,20230726,7.93,4225,-17.87,20230704,3215,7.93,20230726,4680,-25.85,20221118,3215,7.93,20230726,3.52,N,035200,500,48 억,,124827,N,N,0,N,00,N
20230908,130339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3450,-55,5,-1.57,27025880,7797,25.82,3490,3500,3445,4555,2455,3505,3466.19,1.28,0,354,3638,3571,3533,3466,3428,3552,3447,49,1050,500,2520,5,1,9730590,336,25.37,0.82,12,0.08,136.00,4195.00,4680,20221118,-26.28,3215,20230726,7.31,4225,-18.34,20230704,3215,7.31,20230726,4680,-26.28,20221118,3215,7.31,20230726,3.52,N,035200,500,48 억,,124827,N,N,0,N,00,N
20230908,120345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3460,-45,5,-1.28,20857790,6012,19.91,3490,3500,3445,4555,2455,3505,3469.36,1.28,0,600,3638,3571,3533,3466,3428,3552,3447,49,1050,500,2520,5,1,9730590,337,25.44,0.82,12,0.06,136.00,4195.00,4680,20221118,-26.07,3215,20230726,7.62,4225,-18.11,20230704,3215,7.62,20230726,4680,-26.07,20221118,3215,7.62,20230726,3.52,N,035200,500,48 억,,124827,N,N,0,N,00,N
20230908,110341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3470,-35,5,-1.00,17058270,4912,16.27,3490,3500,3445,4555,2455,3505,3472.77,1.28,0,369,3638,3571,3533,3466,3428,3552,3447,49,1050,500,2520,5,1,9730590,338,25.51,0.83,12,0.05,136.00,4195.00,4680,20221118,-25.85,3215,20230726,7.93,4225,-17.87,20230704,3215,7.93,20230726,4680,-25.85,20221118,3215,7.93,20230726,3.52,N,035200,500,48 억,,124827,N,N,0,N,00,N
20230908,100337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3475,-30,5,-0.86,15046715,4332,14.35,3490,3500,3450,4555,2455,3505,3473.39,1.28,0,429,3638,3571,3533,3466,3428,3552,3447,49,1050,500,2520,5,1,9730590,338,25.55,0.83,12,0.04,136.00,4195.00,4680,20221118,-25.75,3215,20230726,8.09,4225,-17.75,20230704,3215,8.09,20230726,4680,-25.75,20221118,3215,8.09,20230726,3.52,N,035200,500,48 억,,124827,N,N,0,N,00,N
20230908,090343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3495,-10,5,-0.29,4569860,1309,4.34,3490,3500,3485,4555,2455,3505,3491.11,1.28,0,-405,3638,3571,3533,3466,3428,3552,3447,49,1050,500,2520,5,1,9730590,340,25.70,0.83,12,0.01,136.00,4195.00,4680,20221118,-25.32,3215,20230726,8.71,4225,-17.28,20230704,3215,8.71,20230726,4680,-25.32,20221118,3215,8.71,20230726,3.52,N,035200,500,48 억,,124827,N,N,0,N,00,N
20230907,160336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,-95,5,-2.64,107104295,30194,13.93,3600,3600,3495,4680,2520,3600,3547.20,1.25,0,3199,3890,3745,3645,3500,3400,3722,3477,49,1080,500,2590,5,1,9730590,341,25.77,0.84,12,0.31,136.00,4195.00,4680,20221118,-25.11,3215,20230726,9.02,4225,-17.04,20230704,3215,9.02,20230726,4680,-25.11,20221118,3215,9.02,20230726,3.49,N,035200,500,48 억,,121963,N,N,0,N,00,N
20230907,150336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3505,-95,5,-2.64,103699470,29222,13.48,3600,3600,3500,4680,2520,3600,3548.68,1.25,0,3138,3890,3745,3645,3500,3400,3722,3477,49,1080,500,2590,5,1,9730590,341,25.77,0.84,12,0.30,136.00,4195.00,4680,20221118,-25.11,3215,20230726,9.02,4225,-17.04,20230704,3215,9.02,20230726,4680,-25.11,20221118,3215,9.02,20230726,3.49,N,035200,500,48 억,,121963,N,N,0,N,00,N
20230907,140336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3525,-75,5,-2.08,86958790,24452,11.28,3600,3600,3520,4680,2520,3600,3556.31,1.25,0,3261,3890,3745,3645,3500,3400,3722,3477,49,1080,500,2590,5,1,9730590,343,25.92,0.84,12,0.25,136.00,4195.00,4680,20221118,-24.68,3215,20230726,9.64,4225,-16.57,20230704,3215,9.64,20230726,4680,-24.68,20221118,3215,9.64,20230726,3.49,N,035200,500,48 억,,121963,N,N,0,N,00,N
20230907,130337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3540,-60,5,-1.67,72553015,20369,9.40,3600,3600,3535,4680,2520,3600,3561.93,1.25,0,5849,3890,3745,3645,3500,3400,3722,3477,49,1080,500,2590,5,1,9730590,344,26.03,0.84,12,0.21,136.00,4195.00,4680,20221118,-24.36,3215,20230726,10.11,4225,-16.21,20230704,3215,10.11,20230726,4680,-24.36,20221118,3215,10.11,20230726,3.49,N,035200,500,48 억,,121963,N,N,0,N,00,N
20230907,120339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3550,-50,5,-1.39,67877470,19047,8.79,3600,3600,3535,4680,2520,3600,3563.68,1.25,0,5248,3890,3745,3645,3500,3400,3722,3477,49,1080,500,2590,5,1,9730590,345,26.10,0.85,12,0.20,136.00,4195.00,4680,20221118,-24.15,3215,20230726,10.42,4225,-15.98,20230704,3215,10.42,20230726,4680,-24.15,20221118,3215,10.42,20230726,3.49,N,035200,500,48 억,,121963,N,N,0,N,00,N
20230907,110338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3540,-60,5,-1.67,64693715,18147,8.37,3600,3600,3535,4680,2520,3600,3564.98,1.25,0,4873,3890,3745,3645,3500,3400,3722,3477,49,1080,500,2590,5,1,9730590,344,26.03,0.84,12,0.19,136.00,4195.00,4680,20221118,-24.36,3215,20230726,10.11,4225,-16.21,20230704,3215,10.11,20230726,4680,-24.36,20221118,3215,10.11,20230726,3.49,N,035200,500,48 억,,121963,N,N,0,N,00,N
20230907,100336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3550,-50,5,-1.39,48543970,13588,6.27,3600,3600,3550,4680,2520,3600,3572.56,1.25,0,4972,3890,3745,3645,3500,3400,3722,3477,49,1080,500,2590,5,1,9730590,345,26.10,0.85,12,0.14,136.00,4195.00,4680,20221118,-24.15,3215,20230726,10.42,4225,-15.98,20230704,3215,10.42,20230726,4680,-24.15,20221118,3215,10.42,20230726,3.49,N,035200,500,48 억,,121963,N,N,0,N,00,N
20230907,090341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3580,-20,5,-0.56,6540650,1817,0.84,3600,3600,3580,4680,2520,3600,3599.70,1.25,0,53,3890,3745,3645,3500,3400,3722,3477,49,1080,500,2590,5,1,9730590,348,26.32,0.85,12,0.02,136.00,4195.00,4680,20221118,-23.50,3215,20230726,11.35,4225,-15.27,20230704,3215,11.35,20230726,4680,-23.50,20221118,3215,11.35,20230726,3.49,N,035200,500,48 억,,121963,N,N,0,N,00,N
20230906,160336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,0,3,0.00,790645460,216581,727.86,3600,3790,3545,4680,2520,3600,3650.58,1.45,0,-17853,3666,3632,3596,3562,3526,3615,3545,49,1080,500,2590,5,1,9730590,350,26.47,0.86,12,2.23,136.00,4195.00,4680,20221118,-23.08,3215,20230726,11.98,4225,-14.79,20230704,3215,11.98,20230726,4680,-23.08,20221118,3215,11.98,20230726,3.52,N,035200,500,48 억,,141394,N,N,0,N,00,N
20230906,150335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3575,-25,5,-0.69,740506135,202572,680.78,3600,3790,3545,4680,2520,3600,3655.52,1.45,0,-18433,3666,3632,3596,3562,3526,3615,3545,49,1080,500,2590,5,1,9730590,348,26.29,0.85,12,2.08,136.00,4195.00,4680,20221118,-23.61,3215,20230726,11.20,4225,-15.38,20230704,3215,11.20,20230726,4680,-23.61,20221118,3215,11.20,20230726,3.52,N,035200,500,48 억,,141394,N,N,0,N,00,N
20230906,140337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3565,-35,5,-0.97,688217485,187898,631.46,3600,3790,3555,4680,2520,3600,3662.72,1.45,0,-22229,3666,3632,3596,3562,3526,3615,3545,49,1080,500,2590,5,1,9730590,347,26.21,0.85,12,1.93,136.00,4195.00,4680,20221118,-23.82,3215,20230726,10.89,4225,-15.62,20230704,3215,10.89,20230726,4680,-23.82,20221118,3215,10.89,20230726,3.52,N,035200,500,48 억,,141394,N,N,0,N,00,N
20230906,130335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3580,-20,5,-0.56,48646395,13580,45.64,3600,3610,3555,4680,2520,3600,3582.21,1.45,0,43,3666,3632,3596,3562,3526,3615,3545,49,1080,500,2590,5,1,9730590,348,26.32,0.85,12,0.14,136.00,4195.00,4680,20221118,-23.50,3215,20230726,11.35,4225,-15.27,20230704,3215,11.35,20230726,4680,-23.50,20221118,3215,11.35,20230726,3.52,N,035200,500,48 억,,141394,N,N,0,N,00,N
20230906,120339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3590,-10,5,-0.28,34288190,9557,32.12,3600,3610,3570,4680,2520,3600,3587.76,1.45,0,281,3666,3632,3596,3562,3526,3615,3545,49,1080,500,2590,5,1,9730590,349,26.40,0.86,12,0.10,136.00,4195.00,4680,20221118,-23.29,3215,20230726,11.66,4225,-15.03,20230704,3215,11.66,20230726,4680,-23.29,20221118,3215,11.66,20230726,3.52,N,035200,500,48 억,,141394,N,N,0,N,00,N
20230906,110338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3590,-10,5,-0.28,28949735,8068,27.11,3600,3610,3570,4680,2520,3600,3588.22,1.45,0,931,3666,3632,3596,3562,3526,3615,3545,49,1080,500,2590,5,1,9730590,349,26.40,0.86,12,0.08,136.00,4195.00,4680,20221118,-23.29,3215,20230726,11.66,4225,-15.03,20230704,3215,11.66,20230726,4680,-23.29,20221118,3215,11.66,20230726,3.52,N,035200,500,48 억,,141394,N,N,0,N,00,N
20230906,100330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3590,-10,5,-0.28,18790530,5240,17.61,3600,3600,3570,4680,2520,3600,3585.98,1.45,0,996,3666,3632,3596,3562,3526,3615,3545,49,1080,500,2590,5,1,9730590,349,26.40,0.86,12,0.05,136.00,4195.00,4680,20221118,-23.29,3215,20230726,11.66,4225,-15.03,20230704,3215,11.66,20230726,4680,-23.29,20221118,3215,11.66,20230726,3.52,N,035200,500,48 억,,141394,N,N,0,N,00,N
20230906,090331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3590,-10,5,-0.28,4751940,1320,4.44,3600,3600,3590,4680,2520,3600,3599.95,1.45,0,-51,3666,3632,3596,3562,3526,3615,3545,49,1080,500,2590,5,1,9730590,349,26.40,0.86,12,0.01,136.00,4195.00,4680,20221118,-23.29,3215,20230726,11.66,4225,-15.03,20230704,3215,11.66,20230726,4680,-23.29,20221118,3215,11.66,20230726,3.52,N,035200,500,48 억,,141394,N,N,0,N,00,N
20230905,160331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,-10,5,-0.28,106106235,29556,114.56,3630,3630,3560,4690,2530,3610,3590.01,1.49,0,-3794,3676,3642,3611,3577,3546,3627,3562,49,1080,500,2590,5,1,9730590,350,26.47,0.86,12,0.30,136.00,4195.00,4680,20221118,-23.08,3215,20230726,11.98,4225,-14.79,20230704,3215,11.98,20230726,4680,-23.08,20221118,3215,11.98,20230726,3.56,N,035200,500,48 억,,144889,N,N,0,N,00,N
20230905,150341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3580,-30,5,-0.83,102130735,28451,110.28,3630,3630,3560,4690,2530,3610,3589.71,1.49,0,-3959,3676,3642,3611,3577,3546,3627,3562,49,1080,500,2590,5,1,9730590,348,26.32,0.85,12,0.29,136.00,4195.00,4680,20221118,-23.50,3215,20230726,11.35,4225,-15.27,20230704,3215,11.35,20230726,4680,-23.50,20221118,3215,11.35,20230726,3.56,N,035200,500,48 억,,144889,N,N,0,N,00,N
20230905,140335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3605,-5,5,-0.14,75899350,21104,81.80,3630,3630,3580,4690,2530,3610,3596.44,1.49,0,-5263,3676,3642,3611,3577,3546,3627,3562,49,1080,500,2590,5,1,9730590,351,26.51,0.86,12,0.22,136.00,4195.00,4680,20221118,-22.97,3215,20230726,12.13,4225,-14.67,20230704,3215,12.13,20230726,4680,-22.97,20221118,3215,12.13,20230726,3.56,N,035200,500,48 억,,144889,N,N,0,N,00,N
20230905,130325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3585,-25,5,-0.69,58245555,16179,62.71,3630,3630,3580,4690,2530,3610,3600.07,1.49,0,-5262,3676,3642,3611,3577,3546,3627,3562,49,1080,500,2590,5,1,9730590,349,26.36,0.85,12,0.17,136.00,4195.00,4680,20221118,-23.40,3215,20230726,11.51,4225,-15.15,20230704,3215,11.51,20230726,4680,-23.40,20221118,3215,11.51,20230726,3.56,N,035200,500,48 억,,144889,N,N,0,N,00,N
20230905,120331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3590,-20,5,-0.55,52697595,14632,56.71,3630,3630,3580,4690,2530,3610,3601.53,1.49,0,-5296,3676,3642,3611,3577,3546,3627,3562,49,1080,500,2590,5,1,9730590,349,26.40,0.86,12,0.15,136.00,4195.00,4680,20221118,-23.29,3215,20230726,11.66,4225,-15.03,20230704,3215,11.66,20230726,4680,-23.29,20221118,3215,11.66,20230726,3.56,N,035200,500,48 억,,144889,N,N,0,N,00,N
20230905,110333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3580,-30,5,-0.83,36554235,10149,39.34,3630,3630,3580,4690,2530,3610,3601.76,1.49,0,-3931,3676,3642,3611,3577,3546,3627,3562,49,1080,500,2590,5,1,9730590,348,26.32,0.85,12,0.10,136.00,4195.00,4680,20221118,-23.50,3215,20230726,11.35,4225,-15.27,20230704,3215,11.35,20230726,4680,-23.50,20221118,3215,11.35,20230726,3.56,N,035200,500,48 억,,144889,N,N,0,N,00,N
20230905,100330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3600,-10,5,-0.28,11949835,3317,12.86,3630,3630,3580,4690,2530,3610,3602.60,1.49,0,2,3676,3642,3611,3577,3546,3627,3562,49,1080,500,2590,5,1,9730590,350,26.47,0.86,12,0.03,136.00,4195.00,4680,20221118,-23.08,3215,20230726,11.98,4225,-14.79,20230704,3215,11.98,20230726,4680,-23.08,20221118,3215,11.98,20230726,3.56,N,035200,500,48 억,,144889,N,N,0,N,00,N
20230905,090325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3610,0,3,0.00,4717040,1301,5.04,3630,3630,3610,4690,2530,3610,3625.70,1.49,0,9,3676,3642,3611,3577,3546,3627,3562,49,1080,500,2590,5,1,9730590,351,26.54,0.86,12,0.01,136.00,4195.00,4680,20221118,-22.86,3215,20230726,12.29,4225,-14.56,20230704,3215,12.29,20230726,4680,-22.86,20221118,3215,12.29,20230726,3.56,N,035200,500,48 억,,144889,N,N,0,N,00,N
20230904,160329,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3610,-10,5,-0.28,92184650,25580,46.65,3620,3645,3580,4705,2535,3620,3603.71,1.49,0,-199,3693,3656,3613,3576,3533,3635,3555,49,1085,500,2600,5,1,9730590,351,26.54,0.86,12,0.26,136.00,4195.00,4680,20221118,-22.86,3215,20230726,12.29,4225,-14.56,20230704,3215,12.29,20230726,4680,-22.86,20221118,3215,12.29,20230726,3.73,N,035200,500,48 억,,144989,N,N,0,N,00,N
20230904,150323,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3590,-30,5,-0.83,76142800,21128,38.53,3620,3645,3580,4705,2535,3620,3603.88,1.49,0,-80,3693,3656,3613,3576,3533,3635,3555,49,1085,500,2600,5,1,9730590,349,26.40,0.86,12,0.22,136.00,4195.00,4680,20221118,-23.29,3215,20230726,11.66,4225,-15.03,20230704,3215,11.66,20230726,4680,-23.29,20221118,3215,11.66,20230726,3.73,N,035200,500,48 억,,144989,N,N,0,N,00,N
20230904,140322,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3600,-20,5,-0.55,70311110,19508,35.58,3620,3645,3580,4705,2535,3620,3604.22,1.49,0,-2,3693,3656,3613,3576,3533,3635,3555,49,1085,500,2600,5,1,9730590,350,26.47,0.86,12,0.20,136.00,4195.00,4680,20221118,-23.08,3215,20230726,11.98,4225,-14.79,20230704,3215,11.98,20230726,4680,-23.08,20221118,3215,11.98,20230726,3.73,N,035200,500,48 억,,144989,N,N,0,N,00,N
20230904,130327,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3600,-20,5,-0.55,60462675,16768,30.58,3620,3645,3580,4705,2535,3620,3605.84,1.49,0,-183,3693,3656,3613,3576,3533,3635,3555,49,1085,500,2600,5,1,9730590,350,26.47,0.86,12,0.17,136.00,4195.00,4680,20221118,-23.08,3215,20230726,11.98,4225,-14.79,20230704,3215,11.98,20230726,4680,-23.08,20221118,3215,11.98,20230726,3.73,N,035200,500,48 억,,144989,N,N,0,N,00,N
20230904,120321,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3600,-20,5,-0.55,52039320,14421,26.30,3620,3645,3585,4705,2535,3620,3608.58,1.49,0,-163,3693,3656,3613,3576,3533,3635,3555,49,1085,500,2600,5,1,9730590,350,26.47,0.86,12,0.15,136.00,4195.00,4680,20221118,-23.08,3215,20230726,11.98,4225,-14.79,20230704,3215,11.98,20230726,4680,-23.08,20221118,3215,11.98,20230726,3.73,N,035200,500,48 억,,144989,N,N,0,N,00,N
20230904,110317,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3605,-15,5,-0.41,48997985,13577,24.76,3620,3645,3585,4705,2535,3620,3608.90,1.49,0,-131,3693,3656,3613,3576,3533,3635,3555,49,1085,500,2600,5,1,9730590,351,26.51,0.86,12,0.14,136.00,4195.00,4680,20221118,-22.97,3215,20230726,12.13,4225,-14.67,20230704,3215,12.13,20230726,4680,-22.97,20221118,3215,12.13,20230726,3.73,N,035200,500,48 억,,144989,N,N,0,N,00,N
20230904,100318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3595,-25,5,-0.69,39329135,10889,19.86,3620,3645,3585,4705,2535,3620,3611.82,1.49,0,-115,3693,3656,3613,3576,3533,3635,3555,49,1085,500,2600,5,1,9730590,350,26.43,0.86,12,0.11,136.00,4195.00,4680,20221118,-23.18,3215,20230726,11.82,4225,-14.91,20230704,3215,11.82,20230726,4680,-23.18,20221118,3215,11.82,20230726,3.73,N,035200,500,48 억,,144989,N,N,0,N,00,N
20230904,090324,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3600,-20,5,-0.55,15160030,4188,7.64,3620,3625,3600,4705,2535,3620,3619.87,1.49,0,-1242,3693,3656,3613,3576,3533,3635,3555,49,1085,500,2600,5,1,9730590,350,26.47,0.86,12,0.04,136.00,4195.00,4680,20221118,-23.08,3215,20230726,11.98,4225,-14.79,20230704,3215,11.98,20230726,4680,-23.08,20221118,3215,11.98,20230726,3.73,N,035200,500,48 억,,144989,N,N,0,N,00,N
20230901,160320,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3620,-10,5,-0.28,196041700,54447,83.27,3630,3650,3570,4715,2545,3630,3600.57,1.40,0,8905,3710,3670,3620,3580,3530,3690,3600,49,1085,500,2610,5,1,9730590,352,26.62,0.86,12,0.56,136.00,4195.00,4680,20221118,-22.65,3215,20230726,12.60,4225,-14.32,20230704,3215,12.60,20230726,4680,-22.65,20221118,3215,12.60,20230726,3.46,N,035200,500,48 억,,136110,N,N,0,N,00,N
20230901,150326,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3585,-45,5,-1.24,174290995,48414,74.04,3630,3650,3570,4715,2545,3630,3600.00,1.40,0,8952,3710,3670,3620,3580,3530,3690,3600,49,1085,500,2610,5,1,9730590,349,26.36,0.85,12,0.50,136.00,4195.00,4680,20221118,-23.40,3215,20230726,11.51,4225,-15.15,20230704,3215,11.51,20230726,4680,-23.40,20221118,3215,11.51,20230726,3.46,N,035200,500,48 억,,136110,N,N,0,N,00,N
20230901,140323,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3610,-20,5,-0.55,137753825,38203,58.43,3630,3650,3590,4715,2545,3630,3605.82,1.40,0,8695,3710,3670,3620,3580,3530,3690,3600,49,1085,500,2610,5,1,9730590,351,26.54,0.86,12,0.39,136.00,4195.00,4680,20221118,-22.86,3215,20230726,12.29,4225,-14.56,20230704,3215,12.29,20230726,4680,-22.86,20221118,3215,12.29,20230726,3.46,N,035200,500,48 억,,136110,N,N,0,N,00,N
20230901,130319,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3615,-15,5,-0.41,90461280,25039,38.29,3630,3650,3590,4715,2545,3630,3612.80,1.40,0,1995,3710,3670,3620,3580,3530,3690,3600,49,1085,500,2610,5,1,9730590,352,26.58,0.86,12,0.26,136.00,4195.00,4680,20221118,-22.76,3215,20230726,12.44,4225,-14.44,20230704,3215,12.44,20230726,4680,-22.76,20221118,3215,12.44,20230726,3.46,N,035200,500,48 억,,136110,N,N,0,N,00,N
20230901,120320,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3610,-20,5,-0.55,77392010,21419,32.76,3630,3650,3590,4715,2545,3630,3613.22,1.40,0,2014,3710,3670,3620,3580,3530,3690,3600,49,1085,500,2610,5,1,9730590,351,26.54,0.86,12,0.22,136.00,4195.00,4680,20221118,-22.86,3215,20230726,12.29,4225,-14.56,20230704,3215,12.29,20230726,4680,-22.86,20221118,3215,12.29,20230726,3.46,N,035200,500,48 억,,136110,N,N,0,N,00,N
20230901,110320,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3620,-10,5,-0.28,66681600,18446,28.21,3630,3650,3590,4715,2545,3630,3614.94,1.40,0,2156,3710,3670,3620,3580,3530,3690,3600,49,1085,500,2610,5,1,9730590,352,26.62,0.86,12,0.19,136.00,4195.00,4680,20221118,-22.65,3215,20230726,12.60,4225,-14.32,20230704,3215,12.60,20230726,4680,-22.65,20221118,3215,12.60,20230726,3.46,N,035200,500,48 억,,136110,N,N,0,N,00,N
20230901,100318,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3625,-5,5,-0.14,39504945,10905,16.68,3630,3650,3590,4715,2545,3630,3622.63,1.40,0,-921,3710,3670,3620,3580,3530,3690,3600,49,1085,500,2610,5,1,9730590,353,26.65,0.86,12,0.11,136.00,4195.00,4680,20221118,-22.54,3215,20230726,12.75,4225,-14.20,20230704,3215,12.75,20230726,4680,-22.54,20221118,3215,12.75,20230726,3.46,N,035200,500,48 억,,136110,N,N,0,N,00,N
20230901,090316,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,3595,-35,5,-0.96,24616630,6790,10.38,3630,3630,3590,4715,2545,3630,3625.41,1.40,0,-737,3710,3670,3620,3580,3530,3690,3600,49,1085,500,2610,5,1,9730590,350,26.43,0.86,12,0.07,136.00,4195.00,4680,20221118,-23.18,3215,20230726,11.82,4225,-14.91,20230704,3215,11.82,20230726,4680,-23.18,20221118,3215,11.82,20230726,3.46,N,035200,500,48 억,,136110,N,N,0,N,00,N