KissMeData/036640/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
20230927,160430,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5100,110,2,2.20,187869330,37341,53.09,4935,5110,4935,6480,3495,4990,5031.16,2.11,0,9859,5133,5061,5018,4946,4903,5040,4925,82,1490,500,3590,10,1,16354800,834,8.32,0.78,12,0.23,613.00,6570.00,7750,20230407,-34.19,4855,20230103,5.05,7750,-34.19,20230407,4855,5.05,20230103,7750,-34.19,20230407,4855,5.05,20230103,3.80,N,036640,500,81 억,,345058,N,N,0,N,00,N
20230927,150433,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5110,120,2,2.40,170377650,33907,48.21,4935,5110,4935,6480,3495,4990,5024.85,2.11,0,8817,5133,5061,5018,4946,4903,5040,4925,82,1490,500,3590,10,1,16354800,836,8.34,0.78,12,0.21,613.00,6570.00,7750,20230407,-34.06,4855,20230103,5.25,7750,-34.06,20230407,4855,5.25,20230103,7750,-34.06,20230407,4855,5.25,20230103,3.80,N,036640,500,81 억,,345058,N,N,0,N,00,N
20230927,140433,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5080,90,2,1.80,149464480,29800,42.37,4935,5090,4935,6480,3495,4990,5015.59,2.11,0,6518,5133,5061,5018,4946,4903,5040,4925,82,1490,500,3590,10,1,16354800,831,8.29,0.77,12,0.18,613.00,6570.00,7750,20230407,-34.45,4855,20230103,4.63,7750,-34.45,20230407,4855,4.63,20230103,7750,-34.45,20230407,4855,4.63,20230103,3.80,N,036640,500,81 억,,345058,N,N,0,N,00,N
20230927,130428,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5060,70,2,1.40,102726020,20508,29.16,4935,5070,4935,6480,3495,4990,5009.07,2.11,0,5049,5133,5061,5018,4946,4903,5040,4925,82,1490,500,3590,10,1,16354800,828,8.25,0.77,12,0.13,613.00,6570.00,7750,20230407,-34.71,4855,20230103,4.22,7750,-34.71,20230407,4855,4.22,20230103,7750,-34.71,20230407,4855,4.22,20230103,3.80,N,036640,500,81 억,,345058,N,N,0,N,00,N
20230927,120427,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5050,60,2,1.20,86394190,17261,24.54,4935,5070,4935,6480,3495,4990,5005.17,2.11,0,4302,5133,5061,5018,4946,4903,5040,4925,82,1490,500,3590,10,1,16354800,826,8.24,0.77,12,0.11,613.00,6570.00,7750,20230407,-34.84,4855,20230103,4.02,7750,-34.84,20230407,4855,4.02,20230103,7750,-34.84,20230407,4855,4.02,20230103,3.80,N,036640,500,81 억,,345058,N,N,0,N,00,N
20230927,110431,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5050,60,2,1.20,74950940,14989,21.31,4935,5050,4935,6480,3495,4990,5000.40,2.11,0,3514,5133,5061,5018,4946,4903,5040,4925,82,1490,500,3590,10,1,16354800,826,8.24,0.77,12,0.09,613.00,6570.00,7750,20230407,-34.84,4855,20230103,4.02,7750,-34.84,20230407,4855,4.02,20230103,7750,-34.84,20230407,4855,4.02,20230103,3.80,N,036640,500,81 억,,345058,N,N,0,N,00,N
20230927,100428,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5020,30,2,0.60,45099650,9060,12.88,4935,5050,4935,6480,3495,4990,4977.89,2.11,0,1338,5133,5061,5018,4946,4903,5040,4925,82,1490,500,3590,10,1,16354800,821,8.19,0.76,12,0.06,613.00,6570.00,7750,20230407,-35.23,4855,20230103,3.40,7750,-35.23,20230407,4855,3.40,20230103,7750,-35.23,20230407,4855,3.40,20230103,3.80,N,036640,500,81 억,,345058,N,N,0,N,00,N
20230927,090435,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,4975,-15,5,-0.30,12647010,2553,3.63,4935,5050,4935,6480,3495,4990,4953.78,2.11,0,-841,5133,5061,5018,4946,4903,5040,4925,82,1490,500,3590,5,1,16354800,814,8.12,0.76,12,0.02,613.00,6570.00,7750,20230407,-35.81,4855,20230103,2.47,7750,-35.81,20230407,4855,2.47,20230103,7750,-35.81,20230407,4855,2.47,20230103,3.80,N,036640,500,81 억,,345058,N,N,0,N,00,N
20230926,160428,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,4990,-70,5,-1.38,351101930,70194,193.16,5040,5090,4975,6570,3550,5060,5001.90,2.17,0,-9720,5240,5150,5100,5010,4960,5125,4985,82,1510,500,3640,5,1,16354800,816,8.14,0.76,12,0.43,613.00,6570.00,7750,20230407,-35.61,4855,20230103,2.78,7750,-35.61,20230407,4855,2.78,20230103,7750,-35.61,20230407,4855,2.78,20230103,3.82,N,036640,500,81 억,,354774,N,N,0,N,00,N
20230926,150430,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,4995,-65,5,-1.28,343969335,68765,189.23,5040,5090,4975,6570,3550,5060,5002.10,2.17,0,-9678,5240,5150,5100,5010,4960,5125,4985,82,1510,500,3640,5,1,16354800,817,8.15,0.76,12,0.42,613.00,6570.00,7750,20230407,-35.55,4855,20230103,2.88,7750,-35.55,20230407,4855,2.88,20230103,7750,-35.55,20230407,4855,2.88,20230103,3.82,N,036640,500,81 억,,354774,N,N,0,N,00,N
20230926,140424,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,4975,-85,5,-1.68,298055310,59563,163.90,5040,5090,4975,6570,3550,5060,5004.03,2.17,0,-8729,5240,5150,5100,5010,4960,5125,4985,82,1510,500,3640,5,1,16354800,814,8.12,0.76,12,0.36,613.00,6570.00,7750,20230407,-35.81,4855,20230103,2.47,7750,-35.81,20230407,4855,2.47,20230103,7750,-35.81,20230407,4855,2.47,20230103,3.82,N,036640,500,81 억,,354774,N,N,0,N,00,N
20230926,130426,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5040,-20,5,-0.40,217799800,43464,119.60,5040,5090,4985,6570,3550,5060,5011.04,2.17,0,-9806,5240,5150,5100,5010,4960,5125,4985,82,1510,500,3640,10,1,16354800,824,8.22,0.77,12,0.27,613.00,6570.00,7750,20230407,-34.97,4855,20230103,3.81,7750,-34.97,20230407,4855,3.81,20230103,7750,-34.97,20230407,4855,3.81,20230103,3.82,N,036640,500,81 억,,354774,N,N,0,N,00,N
20230926,120428,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,4995,-65,5,-1.28,162009150,32293,88.86,5040,5090,4995,6570,3550,5060,5016.85,2.17,0,-9133,5240,5150,5100,5010,4960,5125,4985,82,1510,500,3640,5,1,16354800,817,8.15,0.76,12,0.20,613.00,6570.00,7750,20230407,-35.55,4855,20230103,2.88,7750,-35.55,20230407,4855,2.88,20230103,7750,-35.55,20230407,4855,2.88,20230103,3.82,N,036640,500,81 억,,354774,N,N,0,N,00,N
20230926,110428,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5000,-60,5,-1.19,117292340,23351,64.26,5040,5090,4995,6570,3550,5060,5023.01,2.17,0,-7334,5240,5150,5100,5010,4960,5125,4985,82,1510,500,3640,10,1,16354800,818,8.16,0.76,12,0.14,613.00,6570.00,7750,20230407,-35.48,4855,20230103,2.99,7750,-35.48,20230407,4855,2.99,20230103,7750,-35.48,20230407,4855,2.99,20230103,3.82,N,036640,500,81 억,,354774,N,N,0,N,00,N
20230926,100426,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5040,-20,5,-0.40,48178060,9554,26.29,5040,5090,5020,6570,3550,5060,5042.71,2.17,0,-5059,5240,5150,5100,5010,4960,5125,4985,82,1510,500,3640,10,1,16354800,824,8.22,0.77,12,0.06,613.00,6570.00,7750,20230407,-34.97,4855,20230103,3.81,7750,-34.97,20230407,4855,3.81,20230103,7750,-34.97,20230407,4855,3.81,20230103,3.82,N,036640,500,81 억,,354774,N,N,0,N,00,N
20230926,090426,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5060,0,3,0.00,4592160,911,2.51,5040,5090,5040,6570,3550,5060,5040.79,2.17,0,-90,5240,5150,5100,5010,4960,5125,4985,82,1510,500,3640,10,1,16354800,828,8.25,0.77,12,0.01,613.00,6570.00,7750,20230407,-34.71,4855,20230103,4.22,7750,-34.71,20230407,4855,4.22,20230103,7750,-34.71,20230407,4855,4.22,20230103,3.82,N,036640,500,81 억,,354774,N,N,0,N,00,N
20230925,160427,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5060,-40,5,-0.78,180730560,35539,67.00,5100,5190,5050,6630,3570,5100,5085.45,2.22,0,-7749,5360,5230,5130,5000,4900,5180,4950,82,1530,500,3670,10,1,16354800,828,8.25,0.77,12,0.22,613.00,6570.00,7750,20230407,-34.71,4855,20230103,4.22,7750,-34.71,20230407,4855,4.22,20230103,7750,-34.71,20230407,4855,4.22,20230103,3.76,N,036640,500,81 억,,362285,N,N,0,N,00,N
20230925,150429,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5080,-20,5,-0.39,156361020,30725,57.92,5100,5190,5050,6630,3570,5100,5089.05,2.22,0,-7536,5360,5230,5130,5000,4900,5180,4950,82,1530,500,3670,10,1,16354800,831,8.29,0.77,12,0.19,613.00,6570.00,7750,20230407,-34.45,4855,20230103,4.63,7750,-34.45,20230407,4855,4.63,20230103,7750,-34.45,20230407,4855,4.63,20230103,3.76,N,036640,500,81 억,,362285,N,N,0,N,00,N
20230925,140422,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5100,0,3,0.00,120013800,23584,44.46,5100,5190,5050,6630,3570,5100,5088.78,2.22,0,-3278,5360,5230,5130,5000,4900,5180,4950,82,1530,500,3670,10,1,16354800,834,8.32,0.78,12,0.14,613.00,6570.00,7750,20230407,-34.19,4855,20230103,5.05,7750,-34.19,20230407,4855,5.05,20230103,7750,-34.19,20230407,4855,5.05,20230103,3.76,N,036640,500,81 억,,362285,N,N,0,N,00,N
20230925,130423,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5080,-20,5,-0.39,92447760,18164,34.24,5100,5190,5060,6630,3570,5100,5089.61,2.22,0,-2341,5360,5230,5130,5000,4900,5180,4950,82,1530,500,3670,10,1,16354800,831,8.29,0.77,12,0.11,613.00,6570.00,7750,20230407,-34.45,4855,20230103,4.63,7750,-34.45,20230407,4855,4.63,20230103,7750,-34.45,20230407,4855,4.63,20230103,3.76,N,036640,500,81 억,,362285,N,N,0,N,00,N
20230925,120428,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5060,-40,5,-0.78,70452060,13839,26.09,5100,5190,5060,6630,3570,5100,5090.83,2.22,0,-2381,5360,5230,5130,5000,4900,5180,4950,82,1530,500,3670,10,1,16354800,828,8.25,0.77,12,0.08,613.00,6570.00,7750,20230407,-34.71,4855,20230103,4.22,7750,-34.71,20230407,4855,4.22,20230103,7750,-34.71,20230407,4855,4.22,20230103,3.76,N,036640,500,81 억,,362285,N,N,0,N,00,N
20230925,110423,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5080,-20,5,-0.39,52751060,10348,19.51,5100,5190,5060,6630,3570,5100,5097.71,2.22,0,-1013,5360,5230,5130,5000,4900,5180,4950,82,1530,500,3670,10,1,16354800,831,8.29,0.77,12,0.06,613.00,6570.00,7750,20230407,-34.45,4855,20230103,4.63,7750,-34.45,20230407,4855,4.63,20230103,7750,-34.45,20230407,4855,4.63,20230103,3.76,N,036640,500,81 억,,362285,N,N,0,N,00,N
20230925,100425,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5130,30,2,0.59,27822560,5448,10.27,5100,5190,5080,6630,3570,5100,5106.93,2.22,0,-692,5360,5230,5130,5000,4900,5180,4950,82,1530,500,3670,10,1,16354800,839,8.37,0.78,12,0.03,613.00,6570.00,7750,20230407,-33.81,4855,20230103,5.66,7750,-33.81,20230407,4855,5.66,20230103,7750,-33.81,20230407,4855,5.66,20230103,3.76,N,036640,500,81 억,,362285,N,N,0,N,00,N
20230925,090425,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5080,-20,5,-0.39,4020780,790,1.49,5100,5130,5080,6630,3570,5100,5089.59,2.22,0,402,5360,5230,5130,5000,4900,5180,4950,82,1530,500,3670,10,1,16354800,831,8.29,0.77,12,0.00,613.00,6570.00,7750,20230407,-34.45,4855,20230103,4.63,7750,-34.45,20230407,4855,4.63,20230103,7750,-34.45,20230407,4855,4.63,20230103,3.76,N,036640,500,81 억,,362285,N,N,0,N,00,N
20230922,160438,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5100,-40,5,-0.78,270272610,52730,53.86,5130,5260,5030,6680,3600,5140,5125.62,2.23,0,-2449,5420,5280,5210,5070,5000,5245,5035,82,1540,500,3700,10,1,16354800,834,8.32,0.78,12,0.32,613.00,6570.00,7750,20230407,-34.19,4855,20230103,5.05,7750,-34.19,20230407,4855,5.05,20230103,7750,-34.19,20230407,4855,5.05,20230103,3.77,N,036640,500,81 억,,364668,N,N,0,N,00,N
20230922,150435,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5140,0,3,0.00,252937600,49330,50.39,5130,5260,5030,6680,3600,5140,5127.46,2.23,0,-3216,5420,5280,5210,5070,5000,5245,5035,82,1540,500,3700,10,1,16354800,841,8.38,0.78,12,0.30,613.00,6570.00,7750,20230407,-33.68,4855,20230103,5.87,7750,-33.68,20230407,4855,5.87,20230103,7750,-33.68,20230407,4855,5.87,20230103,3.77,N,036640,500,81 억,,364668,N,N,0,N,00,N
20230922,140436,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5160,20,2,0.39,137779400,26957,27.54,5130,5190,5030,6680,3600,5140,5111.08,2.23,0,-2199,5420,5280,5210,5070,5000,5245,5035,82,1540,500,3700,10,1,16354800,844,8.42,0.79,12,0.16,613.00,6570.00,7750,20230407,-33.42,4855,20230103,6.28,7750,-33.42,20230407,4855,6.28,20230103,7750,-33.42,20230407,4855,6.28,20230103,3.77,N,036640,500,81 억,,364668,N,N,0,N,00,N
20230922,130412,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5170,30,2,0.58,120710640,23639,24.15,5130,5190,5030,6680,3600,5140,5106.42,2.23,0,-1424,5420,5280,5210,5070,5000,5245,5035,82,1540,500,3700,10,1,16354800,846,8.43,0.79,12,0.14,613.00,6570.00,7750,20230407,-33.29,4855,20230103,6.49,7750,-33.29,20230407,4855,6.49,20230103,7750,-33.29,20230407,4855,6.49,20230103,3.77,N,036640,500,81 억,,364668,N,N,0,N,00,N
20230922,120409,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5170,30,2,0.58,113233220,22187,22.66,5130,5190,5030,6680,3600,5140,5103.58,2.23,0,-1906,5420,5280,5210,5070,5000,5245,5035,82,1540,500,3700,10,1,16354800,846,8.43,0.79,12,0.14,613.00,6570.00,7750,20230407,-33.29,4855,20230103,6.49,7750,-33.29,20230407,4855,6.49,20230103,7750,-33.29,20230407,4855,6.49,20230103,3.77,N,036640,500,81 억,,364668,N,N,0,N,00,N
20230922,110408,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5150,10,2,0.19,97260350,19095,19.50,5130,5150,5030,6680,3600,5140,5093.50,2.23,0,-559,5420,5280,5210,5070,5000,5245,5035,82,1540,500,3700,10,1,16354800,842,8.40,0.78,12,0.12,613.00,6570.00,7750,20230407,-33.55,4855,20230103,6.08,7750,-33.55,20230407,4855,6.08,20230103,7750,-33.55,20230407,4855,6.08,20230103,3.77,N,036640,500,81 억,,364668,N,N,0,N,00,N
20230922,100409,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5080,-60,5,-1.17,72517140,14240,14.55,5130,5150,5030,6680,3600,5140,5092.49,2.23,0,-1049,5420,5280,5210,5070,5000,5245,5035,82,1540,500,3700,10,1,16354800,831,8.29,0.77,12,0.09,613.00,6570.00,7750,20230407,-34.45,4855,20230103,4.63,7750,-34.45,20230407,4855,4.63,20230103,7750,-34.45,20230407,4855,4.63,20230103,3.77,N,036640,500,81 억,,364668,N,N,0,N,00,N
20230922,090405,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5110,-30,5,-0.58,17702840,3479,3.55,5130,5150,5030,6680,3600,5140,5088.47,2.23,0,-753,5420,5280,5210,5070,5000,5245,5035,82,1540,500,3700,10,1,16354800,836,8.34,0.78,12,0.02,613.00,6570.00,7750,20230407,-34.06,4855,20230103,5.25,7750,-34.06,20230407,4855,5.25,20230103,7750,-34.06,20230407,4855,5.25,20230103,3.77,N,036640,500,81 억,,364668,N,N,0,N,00,N
20230921,160410,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5140,-150,5,-2.84,510023680,97839,259.98,5270,5350,5140,6870,3710,5290,5212.94,2.45,0,-35578,5430,5360,5310,5240,5190,5395,5275,82,1580,500,3800,10,1,16354800,841,8.38,0.78,12,0.60,613.00,6570.00,7750,20230407,-33.68,4855,20230103,5.87,7750,-33.68,20230407,4855,5.87,20230103,7750,-33.68,20230407,4855,5.87,20230103,3.76,N,036640,500,81 억,,400230,N,N,0,N,00,N
20230921,150404,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5240,-50,5,-0.95,419852640,80328,213.45,5270,5350,5150,6870,3710,5290,5226.73,2.45,0,-35138,5430,5360,5310,5240,5190,5395,5275,82,1580,500,3800,10,1,16354800,857,8.55,0.80,12,0.49,613.00,6570.00,7750,20230407,-32.39,4855,20230103,7.93,7750,-32.39,20230407,4855,7.93,20230103,7750,-32.39,20230407,4855,7.93,20230103,3.76,N,036640,500,81 억,,400230,N,N,0,N,00,N
20230921,140408,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5210,-80,5,-1.51,304248070,58021,154.18,5270,5350,5170,6870,3710,5290,5243.76,2.45,0,-31662,5430,5360,5310,5240,5190,5395,5275,82,1580,500,3800,10,1,16354800,852,8.50,0.79,12,0.35,613.00,6570.00,7750,20230407,-32.77,4855,20230103,7.31,7750,-32.77,20230407,4855,7.31,20230103,7750,-32.77,20230407,4855,7.31,20230103,3.76,N,036640,500,81 억,,400230,N,N,0,N,00,N
20230921,130404,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5210,-80,5,-1.51,263542030,50177,133.33,5270,5350,5200,6870,3710,5290,5252.25,2.45,0,-28519,5430,5360,5310,5240,5190,5395,5275,82,1580,500,3800,10,1,16354800,852,8.50,0.79,12,0.31,613.00,6570.00,7750,20230407,-32.77,4855,20230103,7.31,7750,-32.77,20230407,4855,7.31,20230103,7750,-32.77,20230407,4855,7.31,20230103,3.76,N,036640,500,81 억,,400230,N,N,0,N,00,N
20230921,120402,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5240,-50,5,-0.95,182431620,34626,92.01,5270,5350,5220,6870,3710,5290,5268.63,2.45,0,-22279,5430,5360,5310,5240,5190,5395,5275,82,1580,500,3800,10,1,16354800,857,8.55,0.80,12,0.21,613.00,6570.00,7750,20230407,-32.39,4855,20230103,7.93,7750,-32.39,20230407,4855,7.93,20230103,7750,-32.39,20230407,4855,7.93,20230103,3.76,N,036640,500,81 억,,400230,N,N,0,N,00,N
20230921,110411,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5260,-30,5,-0.57,118969600,22512,59.82,5270,5350,5240,6870,3710,5290,5284.72,2.45,0,-11386,5430,5360,5310,5240,5190,5395,5275,82,1580,500,3800,10,1,16354800,860,8.58,0.80,12,0.14,613.00,6570.00,7750,20230407,-32.13,4855,20230103,8.34,7750,-32.13,20230407,4855,8.34,20230103,7750,-32.13,20230407,4855,8.34,20230103,3.76,N,036640,500,81 억,,400230,N,N,0,N,00,N
20230921,100404,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5270,-20,5,-0.38,77235830,14580,38.74,5270,5350,5250,6870,3710,5290,5297.38,2.45,0,-4346,5430,5360,5310,5240,5190,5395,5275,82,1580,500,3800,10,1,16354800,862,8.60,0.80,12,0.09,613.00,6570.00,7750,20230407,-32.00,4855,20230103,8.55,7750,-32.00,20230407,4855,8.55,20230103,7750,-32.00,20230407,4855,8.55,20230103,3.76,N,036640,500,81 억,,400230,N,N,0,N,00,N
20230921,090408,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5260,-30,5,-0.57,20009790,3800,10.10,5270,5310,5250,6870,3710,5290,5265.73,2.45,0,-135,5430,5360,5310,5240,5190,5395,5275,82,1580,500,3800,10,1,16354800,860,8.58,0.80,12,0.02,613.00,6570.00,7750,20230407,-32.13,4855,20230103,8.34,7750,-32.13,20230407,4855,8.34,20230103,7750,-32.13,20230407,4855,8.34,20230103,3.76,N,036640,500,81 억,,400230,N,N,0,N,00,N
20230920,160409,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5290,0,3,0.00,198432700,37532,73.76,5280,5380,5260,6870,3710,5290,5287.03,2.50,0,-8363,5470,5380,5330,5240,5190,5355,5215,82,1580,500,3800,10,1,16354800,865,8.63,0.81,12,0.23,613.00,6570.00,7750,20230407,-31.74,4855,20230103,8.96,7750,-31.74,20230407,4855,8.96,20230103,7750,-31.74,20230407,4855,8.96,20230103,3.81,N,036640,500,81 억,,408628,N,N,0,N,00,N
20230920,150359,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5320,30,2,0.57,183337510,34680,68.15,5280,5380,5260,6870,3710,5290,5286.55,2.50,0,-8527,5470,5380,5330,5240,5190,5355,5215,82,1580,500,3800,10,1,16354800,870,8.68,0.81,12,0.21,613.00,6570.00,7750,20230407,-31.35,4855,20230103,9.58,7750,-31.35,20230407,4855,9.58,20230103,7750,-31.35,20230407,4855,9.58,20230103,3.81,N,036640,500,81 억,,408628,N,N,0,N,00,N
20230920,140403,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5290,0,3,0.00,170944790,32342,63.56,5280,5380,5260,6870,3710,5290,5285.54,2.50,0,-8109,5470,5380,5330,5240,5190,5355,5215,82,1580,500,3800,10,1,16354800,865,8.63,0.81,12,0.20,613.00,6570.00,7750,20230407,-31.74,4855,20230103,8.96,7750,-31.74,20230407,4855,8.96,20230103,7750,-31.74,20230407,4855,8.96,20230103,3.81,N,036640,500,81 억,,408628,N,N,0,N,00,N
20230920,130402,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5270,-20,5,-0.38,135528920,25627,50.36,5280,5380,5270,6870,3710,5290,5288.52,2.50,0,-6097,5470,5380,5330,5240,5190,5355,5215,82,1580,500,3800,10,1,16354800,862,8.60,0.80,12,0.16,613.00,6570.00,7750,20230407,-32.00,4855,20230103,8.55,7750,-32.00,20230407,4855,8.55,20230103,7750,-32.00,20230407,4855,8.55,20230103,3.81,N,036640,500,81 억,,408628,N,N,0,N,00,N
20230920,120401,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5300,10,2,0.19,65126460,12302,24.18,5280,5380,5270,6870,3710,5290,5293.97,2.50,0,-4660,5470,5380,5330,5240,5190,5355,5215,82,1580,500,3800,10,1,16354800,867,8.65,0.81,12,0.08,613.00,6570.00,7750,20230407,-31.61,4855,20230103,9.17,7750,-31.61,20230407,4855,9.17,20230103,7750,-31.61,20230407,4855,9.17,20230103,3.81,N,036640,500,81 억,,408628,N,N,0,N,00,N
20230920,110404,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5310,20,2,0.38,54052510,10212,20.07,5280,5380,5270,6870,3710,5290,5293.04,2.50,0,-3784,5470,5380,5330,5240,5190,5355,5215,82,1580,500,3800,10,1,16354800,868,8.66,0.81,12,0.06,613.00,6570.00,7750,20230407,-31.48,4855,20230103,9.37,7750,-31.48,20230407,4855,9.37,20230103,7750,-31.48,20230407,4855,9.37,20230103,3.81,N,036640,500,81 억,,408628,N,N,0,N,00,N
20230920,100355,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5320,30,2,0.57,27506840,5199,10.22,5280,5380,5270,6870,3710,5290,5290.79,2.50,0,-1642,5470,5380,5330,5240,5190,5355,5215,82,1580,500,3800,10,1,16354800,870,8.68,0.81,12,0.03,613.00,6570.00,7750,20230407,-31.35,4855,20230103,9.58,7750,-31.35,20230407,4855,9.58,20230103,7750,-31.35,20230407,4855,9.58,20230103,3.81,N,036640,500,81 억,,408628,N,N,0,N,00,N
20230920,090401,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5280,-10,5,-0.19,3596370,681,1.34,5280,5320,5280,6870,3710,5290,5281.01,2.50,0,-7,5470,5380,5330,5240,5190,5355,5215,82,1580,500,3800,10,1,16354800,864,8.61,0.80,12,0.00,613.00,6570.00,7750,20230407,-31.87,4855,20230103,8.75,7750,-31.87,20230407,4855,8.75,20230103,7750,-31.87,20230407,4855,8.75,20230103,3.81,N,036640,500,81 억,,408628,N,N,0,N,00,N
20230919,160359,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5290,-20,5,-0.38,270126950,50667,137.99,5420,5420,5280,6900,3720,5310,5331.54,2.63,0,-21055,5410,5360,5320,5270,5230,5355,5265,82,1590,500,3820,10,1,16354800,865,8.63,0.81,12,0.31,613.00,6570.00,7750,20230407,-31.74,4855,20230103,8.96,7750,-31.74,20230407,4855,8.96,20230103,7750,-31.74,20230407,4855,8.96,20230103,3.81,N,036640,500,81 억,,429683,N,N,0,N,00,N
20230919,150358,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5290,-20,5,-0.38,240729840,45123,122.89,5420,5420,5290,6900,3720,5310,5334.97,2.63,0,-19999,5410,5360,5320,5270,5230,5355,5265,82,1590,500,3820,10,1,16354800,865,8.63,0.81,12,0.28,613.00,6570.00,7750,20230407,-31.74,4855,20230103,8.96,7750,-31.74,20230407,4855,8.96,20230103,7750,-31.74,20230407,4855,8.96,20230103,3.81,N,036640,500,81 억,,429683,N,N,0,N,00,N
20230919,140357,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5310,0,3,0.00,195569440,36601,99.68,5420,5420,5290,6900,3720,5310,5343.28,2.63,0,-16450,5410,5360,5320,5270,5230,5355,5265,82,1590,500,3820,10,1,16354800,868,8.66,0.81,12,0.22,613.00,6570.00,7750,20230407,-31.48,4855,20230103,9.37,7750,-31.48,20230407,4855,9.37,20230103,7750,-31.48,20230407,4855,9.37,20230103,3.81,N,036640,500,81 억,,429683,N,N,0,N,00,N
20230919,130353,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5330,20,2,0.38,181307840,33920,92.38,5420,5420,5290,6900,3720,5310,5345.16,2.63,0,-14276,5410,5360,5320,5270,5230,5355,5265,82,1590,500,3820,10,1,16354800,872,8.69,0.81,12,0.21,613.00,6570.00,7750,20230407,-31.23,4855,20230103,9.78,7750,-31.23,20230407,4855,9.78,20230103,7750,-31.23,20230407,4855,9.78,20230103,3.81,N,036640,500,81 억,,429683,N,N,0,N,00,N
20230919,120404,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5350,40,2,0.75,172268760,32221,87.75,5420,5420,5290,6900,3720,5310,5346.47,2.63,0,-13833,5410,5360,5320,5270,5230,5355,5265,82,1590,500,3820,10,1,16354800,875,8.73,0.81,12,0.20,613.00,6570.00,7750,20230407,-30.97,4855,20230103,10.20,7750,-30.97,20230407,4855,10.20,20230103,7750,-30.97,20230407,4855,10.20,20230103,3.81,N,036640,500,81 억,,429683,N,N,0,N,00,N
20230919,110404,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5360,50,2,0.94,101041720,18827,51.27,5420,5420,5320,6900,3720,5310,5366.85,2.63,0,-9053,5410,5360,5320,5270,5230,5355,5265,82,1590,500,3820,10,1,16354800,877,8.74,0.82,12,0.12,613.00,6570.00,7750,20230407,-30.84,4855,20230103,10.40,7750,-30.84,20230407,4855,10.40,20230103,7750,-30.84,20230407,4855,10.40,20230103,3.81,N,036640,500,81 억,,429683,N,N,0,N,00,N
20230919,100400,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5360,50,2,0.94,69309090,12881,35.08,5420,5420,5340,6900,3720,5310,5380.72,2.63,0,-3754,5410,5360,5320,5270,5230,5355,5265,82,1590,500,3820,10,1,16354800,877,8.74,0.82,12,0.08,613.00,6570.00,7750,20230407,-30.84,4855,20230103,10.40,7750,-30.84,20230407,4855,10.40,20230103,7750,-30.84,20230407,4855,10.40,20230103,3.81,N,036640,500,81 억,,429683,N,N,0,N,00,N
20230919,090359,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5400,90,2,1.69,17951760,3318,9.04,5420,5420,5390,6900,3720,5310,5410.42,2.63,0,-938,5410,5360,5320,5270,5230,5355,5265,82,1590,500,3820,10,1,16354800,883,8.81,0.82,12,0.02,613.00,6570.00,7750,20230407,-30.32,4855,20230103,11.23,7750,-30.32,20230407,4855,11.23,20230103,7750,-30.32,20230407,4855,11.23,20230103,3.81,N,036640,500,81 억,,429683,N,N,0,N,00,N
20230918,160401,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5310,-20,5,-0.38,195259250,36711,56.61,5310,5370,5280,6920,3740,5330,5318.82,2.66,0,-4912,5476,5402,5316,5242,5156,5440,5280,82,1590,500,3830,10,1,16354800,868,8.66,0.81,12,0.22,613.00,6570.00,7750,20230407,-31.48,4855,20230103,9.37,7750,-31.48,20230407,4855,9.37,20230103,7750,-31.48,20230407,4855,9.37,20230103,3.78,N,036640,500,81 억,,434595,N,N,0,N,00,N
20230918,150358,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5340,10,2,0.19,162578400,30565,47.14,5310,5370,5280,6920,3740,5330,5319.10,2.66,0,-3883,5476,5402,5316,5242,5156,5440,5280,82,1590,500,3830,10,1,16354800,873,8.71,0.81,12,0.19,613.00,6570.00,7750,20230407,-31.10,4855,20230103,9.99,7750,-31.10,20230407,4855,9.99,20230103,7750,-31.10,20230407,4855,9.99,20230103,3.78,N,036640,500,81 억,,434595,N,N,0,N,00,N
20230918,140407,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5320,-10,5,-0.19,130265910,24504,37.79,5310,5370,5280,6920,3740,5330,5316.10,2.66,0,-870,5476,5402,5316,5242,5156,5440,5280,82,1590,500,3830,10,1,16354800,870,8.68,0.81,12,0.15,613.00,6570.00,7750,20230407,-31.35,4855,20230103,9.58,7750,-31.35,20230407,4855,9.58,20230103,7750,-31.35,20230407,4855,9.58,20230103,3.78,N,036640,500,81 억,,434595,N,N,0,N,00,N
20230918,130358,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5320,-10,5,-0.19,116537920,21920,33.80,5310,5370,5280,6920,3740,5330,5316.51,2.66,0,-801,5476,5402,5316,5242,5156,5440,5280,82,1590,500,3830,10,1,16354800,870,8.68,0.81,12,0.13,613.00,6570.00,7750,20230407,-31.35,4855,20230103,9.58,7750,-31.35,20230407,4855,9.58,20230103,7750,-31.35,20230407,4855,9.58,20230103,3.78,N,036640,500,81 억,,434595,N,N,0,N,00,N
20230918,120359,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5330,0,3,0.00,107350030,20193,31.14,5310,5370,5280,6920,3740,5330,5316.20,2.66,0,-813,5476,5402,5316,5242,5156,5440,5280,82,1590,500,3830,10,1,16354800,872,8.69,0.81,12,0.12,613.00,6570.00,7750,20230407,-31.23,4855,20230103,9.78,7750,-31.23,20230407,4855,9.78,20230103,7750,-31.23,20230407,4855,9.78,20230103,3.78,N,036640,500,81 억,,434595,N,N,0,N,00,N
20230918,110401,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5330,0,3,0.00,97743110,18388,28.36,5310,5370,5280,6920,3740,5330,5315.59,2.66,0,-663,5476,5402,5316,5242,5156,5440,5280,82,1590,500,3830,10,1,16354800,872,8.69,0.81,12,0.11,613.00,6570.00,7750,20230407,-31.23,4855,20230103,9.78,7750,-31.23,20230407,4855,9.78,20230103,7750,-31.23,20230407,4855,9.78,20230103,3.78,N,036640,500,81 억,,434595,N,N,0,N,00,N
20230918,100355,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5340,10,2,0.19,90688080,17063,26.31,5310,5370,5280,6920,3740,5330,5314.89,2.66,0,-456,5476,5402,5316,5242,5156,5440,5280,82,1590,500,3830,10,1,16354800,873,8.71,0.81,12,0.10,613.00,6570.00,7750,20230407,-31.10,4855,20230103,9.99,7750,-31.10,20230407,4855,9.99,20230103,7750,-31.10,20230407,4855,9.99,20230103,3.78,N,036640,500,81 억,,434595,N,N,0,N,00,N
20230918,090352,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5320,-10,5,-0.19,2965500,558,0.86,5310,5330,5310,6920,3740,5330,5314.32,2.66,0,48,5476,5402,5316,5242,5156,5440,5280,82,1590,500,3830,10,1,16354800,870,8.68,0.81,12,0.00,613.00,6570.00,7750,20230407,-31.35,4855,20230103,9.58,7750,-31.35,20230407,4855,9.58,20230103,7750,-31.35,20230407,4855,9.58,20230103,3.78,N,036640,500,81 억,,434595,N,N,0,N,00,N
20230915,160358,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5330,20,2,0.38,345343390,64845,138.53,5230,5390,5230,6900,3720,5310,5325.67,2.60,0,9014,5403,5356,5293,5246,5183,5380,5270,82,1590,500,3820,10,1,16354800,872,8.69,0.81,12,0.40,613.00,6570.00,7750,20230407,-31.23,4855,20230103,9.78,7750,-31.23,20230407,4855,9.78,20230103,7750,-31.23,20230407,4855,9.78,20230103,3.83,N,036640,500,81 억,,425581,N,N,0,N,00,N
20230915,150358,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5360,50,2,0.94,328219700,61636,131.67,5230,5390,5230,6900,3720,5310,5325.13,2.60,0,8953,5403,5356,5293,5246,5183,5380,5270,82,1590,500,3820,10,1,16354800,877,8.74,0.82,12,0.38,613.00,6570.00,7750,20230407,-30.84,4855,20230103,10.40,7750,-30.84,20230407,4855,10.40,20230103,7750,-30.84,20230407,4855,10.40,20230103,3.83,N,036640,500,81 억,,425581,N,N,0,N,00,N
20230915,140357,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5370,60,2,1.13,298828760,56153,119.96,5230,5390,5230,6900,3720,5310,5321.69,2.60,0,7295,5403,5356,5293,5246,5183,5380,5270,82,1590,500,3820,10,1,16354800,878,8.76,0.82,12,0.34,613.00,6570.00,7750,20230407,-30.71,4855,20230103,10.61,7750,-30.71,20230407,4855,10.61,20230103,7750,-30.71,20230407,4855,10.61,20230103,3.83,N,036640,500,81 억,,425581,N,N,0,N,00,N
20230915,130355,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5360,50,2,0.94,226655690,42704,91.23,5230,5380,5230,6900,3720,5310,5307.60,2.60,0,8819,5403,5356,5293,5246,5183,5380,5270,82,1590,500,3820,10,1,16354800,877,8.74,0.82,12,0.26,613.00,6570.00,7750,20230407,-30.84,4855,20230103,10.40,7750,-30.84,20230407,4855,10.40,20230103,7750,-30.84,20230407,4855,10.40,20230103,3.83,N,036640,500,81 억,,425581,N,N,0,N,00,N
20230915,120400,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5350,40,2,0.75,166971140,31541,67.38,5230,5380,5230,6900,3720,5310,5293.78,2.60,0,7222,5403,5356,5293,5246,5183,5380,5270,82,1590,500,3820,10,1,16354800,875,8.73,0.81,12,0.19,613.00,6570.00,7750,20230407,-30.97,4855,20230103,10.20,7750,-30.97,20230407,4855,10.20,20230103,7750,-30.97,20230407,4855,10.20,20230103,3.83,N,036640,500,81 억,,425581,N,N,0,N,00,N
20230915,110359,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5340,30,2,0.56,156388310,29555,63.14,5230,5380,5230,6900,3720,5310,5291.43,2.60,0,7068,5403,5356,5293,5246,5183,5380,5270,82,1590,500,3820,10,1,16354800,873,8.71,0.81,12,0.18,613.00,6570.00,7750,20230407,-31.10,4855,20230103,9.99,7750,-31.10,20230407,4855,9.99,20230103,7750,-31.10,20230407,4855,9.99,20230103,3.83,N,036640,500,81 억,,425581,N,N,0,N,00,N
20230915,100400,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5320,10,2,0.19,154174520,29140,62.25,5230,5380,5230,6900,3720,5310,5290.82,2.60,0,7019,5403,5356,5293,5246,5183,5380,5270,82,1590,500,3820,10,1,16354800,870,8.68,0.81,12,0.18,613.00,6570.00,7750,20230407,-31.35,4855,20230103,9.58,7750,-31.35,20230407,4855,9.58,20230103,7750,-31.35,20230407,4855,9.58,20230103,3.83,N,036640,500,81 억,,425581,N,N,0,N,00,N
20230915,090353,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5280,-30,5,-0.56,67105530,12813,27.37,5230,5330,5230,6900,3720,5310,5237.30,2.60,0,-1809,5403,5356,5293,5246,5183,5380,5270,82,1590,500,3820,10,1,16354800,864,8.61,0.80,12,0.08,613.00,6570.00,7750,20230407,-31.87,4855,20230103,8.75,7750,-31.87,20230407,4855,8.75,20230103,7750,-31.87,20230407,4855,8.75,20230103,3.83,N,036640,500,81 억,,425581,N,N,0,N,00,N
20230914,160358,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5310,40,2,0.76,246863880,46768,48.41,5250,5340,5230,6850,3690,5270,5278.48,2.45,0,25417,5436,5352,5276,5192,5116,5315,5155,82,1580,500,3790,10,1,16354800,868,8.66,0.81,12,0.29,613.00,6570.00,7750,20230407,-31.48,4855,20230103,9.37,7750,-31.48,20230407,4855,9.37,20230103,7750,-31.48,20230407,4855,9.37,20230103,3.82,N,036640,500,81 억,,400174,N,N,0,N,00,N
20230914,150351,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5310,40,2,0.76,239150280,45313,46.91,5250,5340,5230,6850,3690,5270,5277.74,2.45,0,25244,5436,5352,5276,5192,5116,5315,5155,82,1580,500,3790,10,1,16354800,868,8.66,0.81,12,0.28,613.00,6570.00,7750,20230407,-31.48,4855,20230103,9.37,7750,-31.48,20230407,4855,9.37,20230103,7750,-31.48,20230407,4855,9.37,20230103,3.82,N,036640,500,81 억,,400174,N,N,0,N,00,N
20230914,140350,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5290,20,2,0.38,220441630,41787,43.26,5250,5340,5230,6850,3690,5270,5275.36,2.45,0,25146,5436,5352,5276,5192,5116,5315,5155,82,1580,500,3790,10,1,16354800,865,8.63,0.81,12,0.26,613.00,6570.00,7750,20230407,-31.74,4855,20230103,8.96,7750,-31.74,20230407,4855,8.96,20230103,7750,-31.74,20230407,4855,8.96,20230103,3.82,N,036640,500,81 억,,400174,N,N,0,N,00,N
20230914,130349,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5290,20,2,0.38,201363060,38181,39.52,5250,5340,5230,6850,3690,5270,5273.91,2.45,0,23407,5436,5352,5276,5192,5116,5315,5155,82,1580,500,3790,10,1,16354800,865,8.63,0.81,12,0.23,613.00,6570.00,7750,20230407,-31.74,4855,20230103,8.96,7750,-31.74,20230407,4855,8.96,20230103,7750,-31.74,20230407,4855,8.96,20230103,3.82,N,036640,500,81 억,,400174,N,N,0,N,00,N
20230914,120357,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5310,40,2,0.76,196289270,37222,38.53,5250,5340,5230,6850,3690,5270,5273.47,2.45,0,23239,5436,5352,5276,5192,5116,5315,5155,82,1580,500,3790,10,1,16354800,868,8.66,0.81,12,0.23,613.00,6570.00,7750,20230407,-31.48,4855,20230103,9.37,7750,-31.48,20230407,4855,9.37,20230103,7750,-31.48,20230407,4855,9.37,20230103,3.82,N,036640,500,81 억,,400174,N,N,0,N,00,N
20230914,110352,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5290,20,2,0.38,182730340,34654,35.87,5250,5340,5230,6850,3690,5270,5272.99,2.45,0,22197,5436,5352,5276,5192,5116,5315,5155,82,1580,500,3790,10,1,16354800,865,8.63,0.81,12,0.21,613.00,6570.00,7750,20230407,-31.74,4855,20230103,8.96,7750,-31.74,20230407,4855,8.96,20230103,7750,-31.74,20230407,4855,8.96,20230103,3.82,N,036640,500,81 억,,400174,N,N,0,N,00,N
20230914,100347,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5310,40,2,0.76,39242430,7434,7.70,5250,5340,5230,6850,3690,5270,5278.78,2.45,0,1655,5436,5352,5276,5192,5116,5315,5155,82,1580,500,3790,10,1,16354800,868,8.66,0.81,12,0.05,613.00,6570.00,7750,20230407,-31.48,4855,20230103,9.37,7750,-31.48,20230407,4855,9.37,20230103,7750,-31.48,20230407,4855,9.37,20230103,3.82,N,036640,500,81 억,,400174,N,N,0,N,00,N
20230914,090354,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5280,10,2,0.19,3780720,719,0.74,5250,5280,5250,6850,3690,5270,5258.30,2.45,0,393,5436,5352,5276,5192,5116,5315,5155,82,1580,500,3790,10,1,16354800,864,8.61,0.80,12,0.00,613.00,6570.00,7750,20230407,-31.87,4855,20230103,8.75,7750,-31.87,20230407,4855,8.75,20230103,7750,-31.87,20230407,4855,8.75,20230103,3.82,N,036640,500,81 억,,400174,N,N,0,N,00,N
20230913,160355,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5270,-70,5,-1.31,504047490,95940,121.50,5360,5360,5200,6940,3740,5340,5253.78,2.47,0,-3659,5506,5422,5376,5292,5246,5400,5270,82,1600,500,3840,10,1,16354800,862,8.60,0.80,12,0.59,613.00,6570.00,7750,20230407,-32.00,4855,20230103,8.55,7750,-32.00,20230407,4855,8.55,20230103,7750,-32.00,20230407,4855,8.55,20230103,3.90,N,036640,500,81 억,,403834,N,N,0,N,00,N
20230913,150350,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5280,-60,5,-1.12,474827710,90377,114.46,5360,5360,5200,6940,3740,5340,5253.86,2.47,0,-2864,5506,5422,5376,5292,5246,5400,5270,82,1600,500,3840,10,1,16354800,864,8.61,0.80,12,0.55,613.00,6570.00,7750,20230407,-31.87,4855,20230103,8.75,7750,-31.87,20230407,4855,8.75,20230103,7750,-31.87,20230407,4855,8.75,20230103,3.90,N,036640,500,81 억,,403834,N,N,0,N,00,N
20230913,140354,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5280,-60,5,-1.12,396362280,75418,95.51,5360,5360,5200,6940,3740,5340,5255.54,2.47,0,-5538,5506,5422,5376,5292,5246,5400,5270,82,1600,500,3840,10,1,16354800,864,8.61,0.80,12,0.46,613.00,6570.00,7750,20230407,-31.87,4855,20230103,8.75,7750,-31.87,20230407,4855,8.75,20230103,7750,-31.87,20230407,4855,8.75,20230103,3.90,N,036640,500,81 억,,403834,N,N,0,N,00,N
20230913,130345,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5250,-90,5,-1.69,371890900,70768,89.62,5360,5360,5200,6940,3740,5340,5255.07,2.47,0,-6329,5506,5422,5376,5292,5246,5400,5270,82,1600,500,3840,10,1,16354800,859,8.56,0.80,12,0.43,613.00,6570.00,7750,20230407,-32.26,4855,20230103,8.14,7750,-32.26,20230407,4855,8.14,20230103,7750,-32.26,20230407,4855,8.14,20230103,3.90,N,036640,500,81 억,,403834,N,N,0,N,00,N
20230913,120356,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5250,-90,5,-1.69,258625840,49081,62.16,5360,5360,5200,6940,3740,5340,5269.37,2.47,0,-6532,5506,5422,5376,5292,5246,5400,5270,82,1600,500,3840,10,1,16354800,859,8.56,0.80,12,0.30,613.00,6570.00,7750,20230407,-32.26,4855,20230103,8.14,7750,-32.26,20230407,4855,8.14,20230103,7750,-32.26,20230407,4855,8.14,20230103,3.90,N,036640,500,81 억,,403834,N,N,0,N,00,N
20230913,110351,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5310,-30,5,-0.56,92259270,17384,22.02,5360,5360,5280,6940,3740,5340,5307.14,2.47,0,-2849,5506,5422,5376,5292,5246,5400,5270,82,1600,500,3840,10,1,16354800,868,8.66,0.81,12,0.11,613.00,6570.00,7750,20230407,-31.48,4855,20230103,9.37,7750,-31.48,20230407,4855,9.37,20230103,7750,-31.48,20230407,4855,9.37,20230103,3.90,N,036640,500,81 억,,403834,N,N,0,N,00,N
20230913,100348,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5310,-30,5,-0.56,60623370,11431,14.48,5360,5360,5280,6940,3740,5340,5303.42,2.47,0,-389,5506,5422,5376,5292,5246,5400,5270,82,1600,500,3840,10,1,16354800,868,8.66,0.81,12,0.07,613.00,6570.00,7750,20230407,-31.48,4855,20230103,9.37,7750,-31.48,20230407,4855,9.37,20230103,7750,-31.48,20230407,4855,9.37,20230103,3.90,N,036640,500,81 억,,403834,N,N,0,N,00,N
20230913,090346,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5350,10,2,0.19,2219260,415,0.53,5360,5360,5320,6940,3740,5340,5347.61,2.47,0,-117,5506,5422,5376,5292,5246,5400,5270,82,1600,500,3840,10,1,16354800,875,8.73,0.81,12,0.00,613.00,6570.00,7750,20230407,-30.97,4855,20230103,10.20,7750,-30.97,20230407,4855,10.20,20230103,7750,-30.97,20230407,4855,10.20,20230103,3.90,N,036640,500,81 억,,403834,N,N,0,N,00,N
20230912,160343,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5340,-90,5,-1.66,420478120,78378,99.98,5420,5460,5330,7050,3810,5430,5364.76,2.57,0,-16442,5550,5490,5430,5370,5310,5460,5340,82,1620,500,3900,10,1,16354800,873,8.71,0.81,12,0.48,613.00,6570.00,7750,20230407,-31.10,4855,20230103,9.99,7750,-31.10,20230407,4855,9.99,20230103,7750,-31.10,20230407,4855,9.99,20230103,3.94,N,036640,500,81 억,,420276,N,N,0,N,00,N
20230912,150350,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5360,-70,5,-1.29,394797220,73566,93.84,5420,5460,5330,7050,3810,5430,5366.57,2.57,0,-15010,5550,5490,5430,5370,5310,5460,5340,82,1620,500,3900,10,1,16354800,877,8.74,0.82,12,0.45,613.00,6570.00,7750,20230407,-30.84,4855,20230103,10.40,7750,-30.84,20230407,4855,10.40,20230103,7750,-30.84,20230407,4855,10.40,20230103,3.94,N,036640,500,81 억,,420276,N,N,0,N,00,N
20230912,140350,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5340,-90,5,-1.66,378367010,70489,89.92,5420,5460,5330,7050,3810,5430,5367.75,2.57,0,-14702,5550,5490,5430,5370,5310,5460,5340,82,1620,500,3900,10,1,16354800,873,8.71,0.81,12,0.43,613.00,6570.00,7750,20230407,-31.10,4855,20230103,9.99,7750,-31.10,20230407,4855,9.99,20230103,7750,-31.10,20230407,4855,9.99,20230103,3.94,N,036640,500,81 억,,420276,N,N,0,N,00,N
20230912,130346,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5330,-100,5,-1.84,295592770,54977,70.13,5420,5460,5330,7050,3810,5430,5376.66,2.57,0,-10318,5550,5490,5430,5370,5310,5460,5340,82,1620,500,3900,10,1,16354800,872,8.69,0.81,12,0.34,613.00,6570.00,7750,20230407,-31.23,4855,20230103,9.78,7750,-31.23,20230407,4855,9.78,20230103,7750,-31.23,20230407,4855,9.78,20230103,3.94,N,036640,500,81 억,,420276,N,N,0,N,00,N
20230912,120341,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5360,-70,5,-1.29,195704960,36304,46.31,5420,5460,5360,7050,3810,5430,5390.73,2.57,0,-4939,5550,5490,5430,5370,5310,5460,5340,82,1620,500,3900,10,1,16354800,877,8.74,0.82,12,0.22,613.00,6570.00,7750,20230407,-30.84,4855,20230103,10.40,7750,-30.84,20230407,4855,10.40,20230103,7750,-30.84,20230407,4855,10.40,20230103,3.94,N,036640,500,81 억,,420276,N,N,0,N,00,N
20230912,110346,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5370,-60,5,-1.10,150338350,27875,35.56,5420,5460,5370,7050,3810,5430,5393.30,2.57,0,497,5550,5490,5430,5370,5310,5460,5340,82,1620,500,3900,10,1,16354800,878,8.76,0.82,12,0.17,613.00,6570.00,7750,20230407,-30.71,4855,20230103,10.61,7750,-30.71,20230407,4855,10.61,20230103,7750,-30.71,20230407,4855,10.61,20230103,3.94,N,036640,500,81 억,,420276,N,N,0,N,00,N
20230912,100345,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5400,-30,5,-0.55,82553830,15283,19.50,5420,5450,5370,7050,3810,5430,5401.68,2.57,0,5113,5550,5490,5430,5370,5310,5460,5340,82,1620,500,3900,10,1,16354800,883,8.81,0.82,12,0.09,613.00,6570.00,7750,20230407,-30.32,4855,20230103,11.23,7750,-30.32,20230407,4855,11.23,20230103,7750,-30.32,20230407,4855,11.23,20230103,3.94,N,036640,500,81 억,,420276,N,N,0,N,00,N
20230912,090348,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5420,-10,5,-0.18,3768750,695,0.89,5420,5430,5420,7050,3810,5430,5422.66,2.57,0,50,5550,5490,5430,5370,5310,5460,5340,82,1620,500,3900,10,1,16354800,886,8.84,0.82,12,0.00,613.00,6570.00,7750,20230407,-30.06,4855,20230103,11.64,7750,-30.06,20230407,4855,11.64,20230103,7750,-30.06,20230407,4855,11.64,20230103,3.94,N,036640,500,81 억,,420276,N,N,0,N,00,N
20230911,160341,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5430,10,2,0.18,410814700,75882,139.99,5490,5490,5370,7040,3800,5420,5413.86,2.42,0,23991,5573,5496,5423,5346,5273,5535,5385,82,1620,500,3900,10,1,16354800,888,8.86,0.83,12,0.46,613.00,6570.00,7750,20230407,-29.94,4855,20230103,11.84,7750,-29.94,20230407,4855,11.84,20230103,7750,-29.94,20230407,4855,11.84,20230103,3.92,N,036640,500,81 억,,396205,N,N,0,N,00,N
20230911,150348,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5430,10,2,0.18,374423700,69190,127.64,5490,5490,5370,7040,3800,5420,5411.53,2.42,0,22279,5573,5496,5423,5346,5273,5535,5385,82,1620,500,3900,10,1,16354800,888,8.86,0.83,12,0.42,613.00,6570.00,7750,20230407,-29.94,4855,20230103,11.84,7750,-29.94,20230407,4855,11.84,20230103,7750,-29.94,20230407,4855,11.84,20230103,3.92,N,036640,500,81 억,,396205,N,N,0,N,00,N
20230911,140352,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5420,0,3,0.00,358573000,66265,122.25,5490,5490,5370,7040,3800,5420,5411.20,2.42,0,23411,5573,5496,5423,5346,5273,5535,5385,82,1620,500,3900,10,1,16354800,886,8.84,0.82,12,0.41,613.00,6570.00,7750,20230407,-30.06,4855,20230103,11.64,7750,-30.06,20230407,4855,11.64,20230103,7750,-30.06,20230407,4855,11.64,20230103,3.92,N,036640,500,81 억,,396205,N,N,0,N,00,N
20230911,130341,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5420,0,3,0.00,260080450,47996,88.54,5490,5490,5370,7040,3800,5420,5418.79,2.42,0,19122,5573,5496,5423,5346,5273,5535,5385,82,1620,500,3900,10,1,16354800,886,8.84,0.82,12,0.29,613.00,6570.00,7750,20230407,-30.06,4855,20230103,11.64,7750,-30.06,20230407,4855,11.64,20230103,7750,-30.06,20230407,4855,11.64,20230103,3.92,N,036640,500,81 억,,396205,N,N,0,N,00,N
20230911,120344,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5430,10,2,0.18,209786200,38727,71.44,5490,5490,5370,7040,3800,5420,5417.05,2.42,0,16836,5573,5496,5423,5346,5273,5535,5385,82,1620,500,3900,10,1,16354800,888,8.86,0.83,12,0.24,613.00,6570.00,7750,20230407,-29.94,4855,20230103,11.84,7750,-29.94,20230407,4855,11.84,20230103,7750,-29.94,20230407,4855,11.84,20230103,3.92,N,036640,500,81 억,,396205,N,N,0,N,00,N
20230911,110337,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5420,0,3,0.00,156381180,28906,53.33,5490,5490,5370,7040,3800,5420,5409.99,2.42,0,8357,5573,5496,5423,5346,5273,5535,5385,82,1620,500,3900,10,1,16354800,886,8.84,0.82,12,0.18,613.00,6570.00,7750,20230407,-30.06,4855,20230103,11.64,7750,-30.06,20230407,4855,11.64,20230103,7750,-30.06,20230407,4855,11.64,20230103,3.92,N,036640,500,81 억,,396205,N,N,0,N,00,N
20230911,100340,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5410,-10,5,-0.18,47974650,8857,16.34,5490,5490,5390,7040,3800,5420,5416.58,2.42,0,2639,5573,5496,5423,5346,5273,5535,5385,82,1620,500,3900,10,1,16354800,885,8.83,0.82,12,0.05,613.00,6570.00,7750,20230407,-30.19,4855,20230103,11.43,7750,-30.19,20230407,4855,11.43,20230103,7750,-30.19,20230407,4855,11.43,20230103,3.92,N,036640,500,81 억,,396205,N,N,0,N,00,N
20230911,090339,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5410,-10,5,-0.18,10380310,1915,3.53,5490,5490,5410,7040,3800,5420,5420.53,2.42,0,661,5573,5496,5423,5346,5273,5535,5385,82,1620,500,3900,10,1,16354800,885,8.83,0.82,12,0.01,613.00,6570.00,7750,20230407,-30.19,4855,20230103,11.43,7750,-30.19,20230407,4855,11.43,20230103,7750,-30.19,20230407,4855,11.43,20230103,3.92,N,036640,500,81 억,,396205,N,N,0,N,00,N
20230908,160344,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5420,-30,5,-0.55,292135120,53913,73.08,5410,5500,5350,7080,3820,5450,5417.95,2.36,0,10924,5670,5560,5500,5390,5330,5530,5360,82,1630,500,3920,10,1,16354800,886,8.84,0.82,12,0.33,613.00,6570.00,7750,20230407,-30.06,4855,20230103,11.64,7750,-30.06,20230407,4855,11.64,20230103,7750,-30.06,20230407,4855,11.64,20230103,3.93,N,036640,500,81 억,,385281,N,N,0,N,00,N
20230908,150345,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5440,-10,5,-0.18,270889800,50000,67.77,5410,5500,5350,7080,3820,5450,5417.04,2.36,0,9634,5670,5560,5500,5390,5330,5530,5360,82,1630,500,3920,10,1,16354800,890,8.87,0.83,12,0.31,613.00,6570.00,7750,20230407,-29.81,4855,20230103,12.05,7750,-29.81,20230407,4855,12.05,20230103,7750,-29.81,20230407,4855,12.05,20230103,3.93,N,036640,500,81 억,,385281,N,N,0,N,00,N
20230908,140344,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5410,-40,5,-0.73,215027340,39683,53.79,5410,5500,5350,7080,3820,5450,5417.69,2.36,0,6203,5670,5560,5500,5390,5330,5530,5360,82,1630,500,3920,10,1,16354800,885,8.83,0.82,12,0.24,613.00,6570.00,7750,20230407,-30.19,4855,20230103,11.43,7750,-30.19,20230407,4855,11.43,20230103,7750,-30.19,20230407,4855,11.43,20230103,3.93,N,036640,500,81 억,,385281,N,N,0,N,00,N
20230908,130346,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5440,-10,5,-0.18,207638310,38317,51.94,5410,5500,5350,7080,3820,5450,5418.00,2.36,0,6369,5670,5560,5500,5390,5330,5530,5360,82,1630,500,3920,10,1,16354800,890,8.87,0.83,12,0.23,613.00,6570.00,7750,20230407,-29.81,4855,20230103,12.05,7750,-29.81,20230407,4855,12.05,20230103,7750,-29.81,20230407,4855,12.05,20230103,3.93,N,036640,500,81 억,,385281,N,N,0,N,00,N
20230908,120352,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5430,-20,5,-0.37,180197100,33254,45.07,5410,5500,5350,7080,3820,5450,5417.69,2.36,0,5400,5670,5560,5500,5390,5330,5530,5360,82,1630,500,3920,10,1,16354800,888,8.86,0.83,12,0.20,613.00,6570.00,7750,20230407,-29.94,4855,20230103,11.84,7750,-29.94,20230407,4855,11.84,20230103,7750,-29.94,20230407,4855,11.84,20230103,3.93,N,036640,500,81 억,,385281,N,N,0,N,00,N
20230908,110347,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5430,-20,5,-0.37,154724800,28558,38.71,5410,5500,5350,7080,3820,5450,5416.57,2.36,0,4456,5670,5560,5500,5390,5330,5530,5360,82,1630,500,3920,10,1,16354800,888,8.86,0.83,12,0.17,613.00,6570.00,7750,20230407,-29.94,4855,20230103,11.84,7750,-29.94,20230407,4855,11.84,20230103,7750,-29.94,20230407,4855,11.84,20230103,3.93,N,036640,500,81 억,,385281,N,N,0,N,00,N
20230908,100344,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5430,-20,5,-0.37,133291380,24597,33.34,5410,5500,5350,7080,3820,5450,5417.49,2.36,0,4482,5670,5560,5500,5390,5330,5530,5360,82,1630,500,3920,10,1,16354800,888,8.86,0.83,12,0.15,613.00,6570.00,7750,20230407,-29.94,4855,20230103,11.84,7750,-29.94,20230407,4855,11.84,20230103,7750,-29.94,20230407,4855,11.84,20230103,3.93,N,036640,500,81 억,,385281,N,N,0,N,00,N
20230908,090350,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5470,20,2,0.37,34120810,6288,8.52,5410,5490,5410,7080,3820,5450,5421.05,2.36,0,1454,5670,5560,5500,5390,5330,5530,5360,82,1630,500,3920,10,1,16354800,895,8.92,0.83,12,0.04,613.00,6570.00,7750,20230407,-29.42,4855,20230103,12.67,7750,-29.42,20230407,4855,12.67,20230103,7750,-29.42,20230407,4855,12.67,20230103,3.93,N,036640,500,81 억,,385281,N,N,0,N,00,N
20230907,160343,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5450,-100,5,-1.80,402453550,73483,142.98,5610,5610,5440,7210,3890,5550,5476.90,2.49,0,-22556,5650,5600,5550,5500,5450,5575,5475,82,1660,500,3990,10,1,16354800,891,8.89,0.83,12,0.45,613.00,6570.00,7750,20230407,-29.68,4855,20230103,12.26,7750,-29.68,20230407,4855,12.26,20230103,7750,-29.68,20230407,4855,12.26,20230103,3.91,N,036640,500,81 억,,407837,N,N,0,N,00,N
20230907,150343,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5460,-90,5,-1.62,357565850,65244,126.95,5610,5610,5440,7210,3890,5550,5480.44,2.49,0,-22367,5650,5600,5550,5500,5450,5575,5475,82,1660,500,3990,10,1,16354800,893,8.91,0.83,12,0.40,613.00,6570.00,7750,20230407,-29.55,4855,20230103,12.46,7750,-29.55,20230407,4855,12.46,20230103,7750,-29.55,20230407,4855,12.46,20230103,3.91,N,036640,500,81 억,,407837,N,N,0,N,00,N
20230907,140342,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5490,-60,5,-1.08,319316430,58231,113.31,5610,5610,5450,7210,3890,5550,5483.62,2.49,0,-21142,5650,5600,5550,5500,5450,5575,5475,82,1660,500,3990,10,1,16354800,898,8.96,0.84,12,0.36,613.00,6570.00,7750,20230407,-29.16,4855,20230103,13.08,7750,-29.16,20230407,4855,13.08,20230103,7750,-29.16,20230407,4855,13.08,20230103,3.91,N,036640,500,81 억,,407837,N,N,0,N,00,N
20230907,130343,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5510,-40,5,-0.72,228516150,41643,81.03,5610,5610,5450,7210,3890,5550,5487.50,2.49,0,-16168,5650,5600,5550,5500,5450,5575,5475,82,1660,500,3990,10,1,16354800,901,8.99,0.84,12,0.25,613.00,6570.00,7750,20230407,-28.90,4855,20230103,13.49,7750,-28.90,20230407,4855,13.49,20230103,7750,-28.90,20230407,4855,13.49,20230103,3.91,N,036640,500,81 억,,407837,N,N,0,N,00,N
20230907,120348,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5520,-30,5,-0.54,164643920,30021,58.41,5610,5610,5450,7210,3890,5550,5484.29,2.49,0,-13729,5650,5600,5550,5500,5450,5575,5475,82,1660,500,3990,10,1,16354800,903,9.00,0.84,12,0.18,613.00,6570.00,7750,20230407,-28.77,4855,20230103,13.70,7750,-28.77,20230407,4855,13.70,20230103,7750,-28.77,20230407,4855,13.70,20230103,3.91,N,036640,500,81 억,,407837,N,N,0,N,00,N
20230907,110346,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5500,-50,5,-0.90,153776590,28044,54.57,5610,5610,5450,7210,3890,5550,5483.40,2.49,0,-12540,5650,5600,5550,5500,5450,5575,5475,82,1660,500,3990,10,1,16354800,900,8.97,0.84,12,0.17,613.00,6570.00,7750,20230407,-29.03,4855,20230103,13.29,7750,-29.03,20230407,4855,13.29,20230103,7750,-29.03,20230407,4855,13.29,20230103,3.91,N,036640,500,81 억,,407837,N,N,0,N,00,N
20230907,100343,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5470,-80,5,-1.44,75728680,13779,26.81,5610,5610,5470,7210,3890,5550,5495.95,2.49,0,-3841,5650,5600,5550,5500,5450,5575,5475,82,1660,500,3990,10,1,16354800,895,8.92,0.83,12,0.08,613.00,6570.00,7750,20230407,-29.42,4855,20230103,12.67,7750,-29.42,20230407,4855,12.67,20230103,7750,-29.42,20230407,4855,12.67,20230103,3.91,N,036640,500,81 억,,407837,N,N,0,N,00,N
20230907,090347,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5550,0,3,0.00,2852760,512,1.00,5610,5610,5550,7210,3890,5550,5571.80,2.49,0,-336,5650,5600,5550,5500,5450,5575,5475,82,1660,500,3990,10,1,16354800,908,9.05,0.84,12,0.00,613.00,6570.00,7750,20230407,-28.39,4855,20230103,14.32,7750,-28.39,20230407,4855,14.32,20230103,7750,-28.39,20230407,4855,14.32,20230103,3.91,N,036640,500,81 억,,407837,N,N,0,N,00,N
20230906,160343,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5550,20,2,0.36,284527030,51293,106.15,5580,5600,5500,7180,3880,5530,5547.06,2.53,0,-5899,5636,5582,5546,5492,5456,5565,5475,82,1650,500,3980,10,1,16354800,908,9.05,0.84,12,0.31,613.00,6570.00,7750,20230407,-28.39,4855,20230103,14.32,7750,-28.39,20230407,4855,14.32,20230103,7750,-28.39,20230407,4855,14.32,20230103,3.95,N,036640,500,81 억,,413730,N,N,0,N,00,N
20230906,150342,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5530,0,3,0.00,253091740,45599,94.36,5580,5600,5510,7180,3880,5530,5550.38,2.53,0,-6602,5636,5582,5546,5492,5456,5565,5475,82,1650,500,3980,10,1,16354800,904,9.02,0.84,12,0.28,613.00,6570.00,7750,20230407,-28.65,4855,20230103,13.90,7750,-28.65,20230407,4855,13.90,20230103,7750,-28.65,20230407,4855,13.90,20230103,3.95,N,036640,500,81 억,,413730,N,N,0,N,00,N
20230906,140344,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5550,20,2,0.36,194463460,34999,72.43,5580,5600,5510,7180,3880,5530,5556.26,2.53,0,-3245,5636,5582,5546,5492,5456,5565,5475,82,1650,500,3980,10,1,16354800,908,9.05,0.84,12,0.21,613.00,6570.00,7750,20230407,-28.39,4855,20230103,14.32,7750,-28.39,20230407,4855,14.32,20230103,7750,-28.39,20230407,4855,14.32,20230103,3.95,N,036640,500,81 억,,413730,N,N,0,N,00,N
20230906,130341,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5560,30,2,0.54,178446440,32108,66.44,5580,5600,5510,7180,3880,5530,5557.69,2.53,0,-3287,5636,5582,5546,5492,5456,5565,5475,82,1650,500,3980,10,1,16354800,909,9.07,0.85,12,0.20,613.00,6570.00,7750,20230407,-28.26,4855,20230103,14.52,7750,-28.26,20230407,4855,14.52,20230103,7750,-28.26,20230407,4855,14.52,20230103,3.95,N,036640,500,81 억,,413730,N,N,0,N,00,N
20230906,120346,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5560,30,2,0.54,152577080,27445,56.79,5580,5600,5510,7180,3880,5530,5559.38,2.53,0,-2311,5636,5582,5546,5492,5456,5565,5475,82,1650,500,3980,10,1,16354800,909,9.07,0.85,12,0.17,613.00,6570.00,7750,20230407,-28.26,4855,20230103,14.52,7750,-28.26,20230407,4855,14.52,20230103,7750,-28.26,20230407,4855,14.52,20230103,3.95,N,036640,500,81 억,,413730,N,N,0,N,00,N
20230906,110347,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5570,40,2,0.72,140786280,25318,52.39,5580,5600,5510,7180,3880,5530,5560.72,2.53,0,-2508,5636,5582,5546,5492,5456,5565,5475,82,1650,500,3980,10,1,16354800,911,9.09,0.85,12,0.15,613.00,6570.00,7750,20230407,-28.13,4855,20230103,14.73,7750,-28.13,20230407,4855,14.73,20230103,7750,-28.13,20230407,4855,14.73,20230103,3.95,N,036640,500,81 억,,413730,N,N,0,N,00,N
20230906,100337,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5580,50,2,0.90,108243370,19465,40.28,5580,5600,5510,7180,3880,5530,5560.92,2.53,0,-1385,5636,5582,5546,5492,5456,5565,5475,82,1650,500,3980,10,1,16354800,913,9.10,0.85,12,0.12,613.00,6570.00,7750,20230407,-28.00,4855,20230103,14.93,7750,-28.00,20230407,4855,14.93,20230103,7750,-28.00,20230407,4855,14.93,20230103,3.95,N,036640,500,81 억,,413730,N,N,0,N,00,N
20230906,090338,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5510,-20,5,-0.36,12944680,2330,4.82,5580,5580,5510,7180,3880,5530,5555.66,2.53,0,648,5636,5582,5546,5492,5456,5565,5475,82,1650,500,3980,10,1,16354800,901,8.99,0.84,12,0.01,613.00,6570.00,7750,20230407,-28.90,4855,20230103,13.49,7750,-28.90,20230407,4855,13.49,20230103,7750,-28.90,20230407,4855,13.49,20230103,3.95,N,036640,500,81 억,,413730,N,N,0,N,00,N
20230905,160338,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5530,-20,5,-0.36,267402610,48323,63.37,5570,5600,5510,7210,3890,5550,5533.66,2.53,0,346,5690,5620,5560,5490,5430,5590,5460,82,1660,500,3990,10,1,16354800,904,9.02,0.84,12,0.30,613.00,6570.00,7750,20230407,-28.65,4855,20230103,13.90,7750,-28.65,20230407,4855,13.90,20230103,7750,-28.65,20230407,4855,13.90,20230103,3.87,N,036640,500,81 억,,413384,N,N,0,N,00,N
20230905,150348,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5520,-30,5,-0.54,251833380,45502,59.67,5570,5600,5510,7210,3890,5550,5534.56,2.53,0,198,5690,5620,5560,5490,5430,5590,5460,82,1660,500,3990,10,1,16354800,903,9.00,0.84,12,0.28,613.00,6570.00,7750,20230407,-28.77,4855,20230103,13.70,7750,-28.77,20230407,4855,13.70,20230103,7750,-28.77,20230407,4855,13.70,20230103,3.87,N,036640,500,81 억,,413384,N,N,0,N,00,N
20230905,140343,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5530,-20,5,-0.36,172922890,31213,40.93,5570,5600,5510,7210,3890,5550,5540.09,2.53,0,2632,5690,5620,5560,5490,5430,5590,5460,82,1660,500,3990,10,1,16354800,904,9.02,0.84,12,0.19,613.00,6570.00,7750,20230407,-28.65,4855,20230103,13.90,7750,-28.65,20230407,4855,13.90,20230103,7750,-28.65,20230407,4855,13.90,20230103,3.87,N,036640,500,81 억,,413384,N,N,0,N,00,N
20230905,130331,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5540,-10,5,-0.18,156017540,28153,36.92,5570,5600,5510,7210,3890,5550,5541.77,2.53,0,2333,5690,5620,5560,5490,5430,5590,5460,82,1660,500,3990,10,1,16354800,906,9.04,0.84,12,0.17,613.00,6570.00,7750,20230407,-28.52,4855,20230103,14.11,7750,-28.52,20230407,4855,14.11,20230103,7750,-28.52,20230407,4855,14.11,20230103,3.87,N,036640,500,81 억,,413384,N,N,0,N,00,N
20230905,120338,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5550,0,3,0.00,106732330,19229,25.22,5570,5600,5530,7210,3890,5550,5550.59,2.53,0,3401,5690,5620,5560,5490,5430,5590,5460,82,1660,500,3990,10,1,16354800,908,9.05,0.84,12,0.12,613.00,6570.00,7750,20230407,-28.39,4855,20230103,14.32,7750,-28.39,20230407,4855,14.32,20230103,7750,-28.39,20230407,4855,14.32,20230103,3.87,N,036640,500,81 억,,413384,N,N,0,N,00,N
20230905,110340,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5560,10,2,0.18,86354650,15553,20.40,5570,5600,5530,7210,3890,5550,5552.28,2.53,0,4665,5690,5620,5560,5490,5430,5590,5460,82,1660,500,3990,10,1,16354800,909,9.07,0.85,12,0.10,613.00,6570.00,7750,20230407,-28.26,4855,20230103,14.52,7750,-28.26,20230407,4855,14.52,20230103,7750,-28.26,20230407,4855,14.52,20230103,3.87,N,036640,500,81 억,,413384,N,N,0,N,00,N
20230905,100336,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5560,10,2,0.18,45629730,8194,10.75,5570,5600,5530,7210,3890,5550,5568.68,2.53,0,1528,5690,5620,5560,5490,5430,5590,5460,82,1660,500,3990,10,1,16354800,909,9.07,0.85,12,0.05,613.00,6570.00,7750,20230407,-28.26,4855,20230103,14.52,7750,-28.26,20230407,4855,14.52,20230103,7750,-28.26,20230407,4855,14.52,20230103,3.87,N,036640,500,81 억,,413384,N,N,0,N,00,N
20230905,090332,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5600,50,2,0.90,14387880,2579,3.38,5570,5600,5570,7210,3890,5550,5578.86,2.53,0,2457,5690,5620,5560,5490,5430,5590,5460,82,1660,500,3990,10,1,16354800,916,9.14,0.85,12,0.02,613.00,6570.00,7750,20230407,-27.74,4855,20230103,15.35,7750,-27.74,20230407,4855,15.35,20230103,7750,-27.74,20230407,4855,15.35,20230103,3.87,N,036640,500,81 억,,413384,N,N,0,N,00,N
20230904,160336,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5550,-20,5,-0.36,420208510,75795,57.54,5600,5630,5500,7240,3900,5570,5544.01,2.43,0,16096,5810,5690,5630,5510,5450,5660,5480,82,1670,500,4010,10,1,16354800,908,9.05,0.84,12,0.46,613.00,6570.00,7750,20230407,-28.39,4855,20230103,14.32,7750,-28.39,20230407,4855,14.32,20230103,7750,-28.39,20230407,4855,14.32,20230103,3.81,N,036640,500,81 억,,397298,N,N,0,N,00,N
20230904,150330,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5560,-10,5,-0.18,387356970,69865,53.03,5600,5630,5500,7240,3900,5570,5544.36,2.43,0,13834,5810,5690,5630,5510,5450,5660,5480,82,1670,500,4010,10,1,16354800,909,9.07,0.85,12,0.43,613.00,6570.00,7750,20230407,-28.26,4855,20230103,14.52,7750,-28.26,20230407,4855,14.52,20230103,7750,-28.26,20230407,4855,14.52,20230103,3.81,N,036640,500,81 억,,397298,N,N,0,N,00,N
20230904,140328,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5550,-20,5,-0.36,329181670,59355,45.06,5600,5630,5500,7240,3900,5570,5545.98,2.43,0,9986,5810,5690,5630,5510,5450,5660,5480,82,1670,500,4010,10,1,16354800,908,9.05,0.84,12,0.36,613.00,6570.00,7750,20230407,-28.39,4855,20230103,14.32,7750,-28.39,20230407,4855,14.32,20230103,7750,-28.39,20230407,4855,14.32,20230103,3.81,N,036640,500,81 억,,397298,N,N,0,N,00,N
20230904,130334,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5540,-30,5,-0.54,269810080,48599,36.89,5600,5630,5500,7240,3900,5570,5551.76,2.43,0,8405,5810,5690,5630,5510,5450,5660,5480,82,1670,500,4010,10,1,16354800,906,9.04,0.84,12,0.30,613.00,6570.00,7750,20230407,-28.52,4855,20230103,14.11,7750,-28.52,20230407,4855,14.11,20230103,7750,-28.52,20230407,4855,14.11,20230103,3.81,N,036640,500,81 억,,397298,N,N,0,N,00,N
20230904,120327,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5560,-10,5,-0.18,246852000,44454,33.74,5600,5630,5500,7240,3900,5570,5552.98,2.43,0,7222,5810,5690,5630,5510,5450,5660,5480,82,1670,500,4010,10,1,16354800,909,9.07,0.85,12,0.27,613.00,6570.00,7750,20230407,-28.26,4855,20230103,14.52,7750,-28.26,20230407,4855,14.52,20230103,7750,-28.26,20230407,4855,14.52,20230103,3.81,N,036640,500,81 억,,397298,N,N,0,N,00,N
20230904,110323,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5540,-30,5,-0.54,239251840,43084,32.70,5600,5630,5500,7240,3900,5570,5553.15,2.43,0,7131,5810,5690,5630,5510,5450,5660,5480,82,1670,500,4010,10,1,16354800,906,9.04,0.84,12,0.26,613.00,6570.00,7750,20230407,-28.52,4855,20230103,14.11,7750,-28.52,20230407,4855,14.11,20230103,7750,-28.52,20230407,4855,14.11,20230103,3.81,N,036640,500,81 억,,397298,N,N,0,N,00,N
20230904,100324,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5560,-10,5,-0.18,81791410,14700,11.16,5600,5600,5530,7240,3900,5570,5564.04,2.43,0,2552,5810,5690,5630,5510,5450,5660,5480,82,1670,500,4010,10,1,16354800,909,9.07,0.85,12,0.09,613.00,6570.00,7750,20230407,-28.26,4855,20230103,14.52,7750,-28.26,20230407,4855,14.52,20230103,7750,-28.26,20230407,4855,14.52,20230103,3.81,N,036640,500,81 억,,397298,N,N,0,N,00,N
20230904,090331,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5570,0,3,0.00,9332010,1672,1.27,5600,5600,5560,7240,3900,5570,5581.35,2.43,0,-1188,5810,5690,5630,5510,5450,5660,5480,82,1670,500,4010,10,1,16354800,911,9.09,0.85,12,0.01,613.00,6570.00,7750,20230407,-28.13,4855,20230103,14.73,7750,-28.13,20230407,4855,14.73,20230103,7750,-28.13,20230407,4855,14.73,20230103,3.81,N,036640,500,81 억,,397298,N,N,0,N,00,N
20230901,160327,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5570,-120,5,-2.11,731208070,129613,64.41,5740,5750,5570,7390,3990,5690,5641.57,2.49,0,-9271,5963,5826,5743,5606,5523,5785,5565,82,1700,500,4090,10,1,16354800,911,9.09,0.85,12,0.79,613.00,6570.00,7750,20230407,-28.13,4855,20230103,14.73,7750,-28.13,20230407,4855,14.73,20230103,7750,-28.13,20230407,4855,14.73,20230103,3.86,N,036640,500,81 억,,406494,N,N,0,N,00,N
20230901,150332,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5590,-100,5,-1.76,633018450,112012,55.67,5740,5750,5570,7390,3990,5690,5651.34,2.49,0,-10918,5963,5826,5743,5606,5523,5785,5565,82,1700,500,4090,10,1,16354800,914,9.12,0.85,12,0.68,613.00,6570.00,7750,20230407,-27.87,4855,20230103,15.14,7750,-27.87,20230407,4855,15.14,20230103,7750,-27.87,20230407,4855,15.14,20230103,3.86,N,036640,500,81 억,,406494,N,N,0,N,00,N
20230901,140329,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5620,-70,5,-1.23,517357140,91364,45.40,5740,5750,5600,7390,3990,5690,5662.59,2.49,0,-10380,5963,5826,5743,5606,5523,5785,5565,82,1700,500,4090,10,1,16354800,919,9.17,0.86,12,0.56,613.00,6570.00,7750,20230407,-27.48,4855,20230103,15.76,7750,-27.48,20230407,4855,15.76,20230103,7750,-27.48,20230407,4855,15.76,20230103,3.86,N,036640,500,81 억,,406494,N,N,0,N,00,N
20230901,130325,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5630,-60,5,-1.05,443791110,78257,38.89,5740,5750,5600,7390,3990,5690,5670.94,2.49,0,-8566,5963,5826,5743,5606,5523,5785,5565,82,1700,500,4090,10,1,16354800,921,9.18,0.86,12,0.48,613.00,6570.00,7750,20230407,-27.35,4855,20230103,15.96,7750,-27.35,20230407,4855,15.96,20230103,7750,-27.35,20230407,4855,15.96,20230103,3.86,N,036640,500,81 억,,406494,N,N,0,N,00,N
20230901,120327,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5620,-70,5,-1.23,408455870,71955,35.76,5740,5750,5610,7390,3990,5690,5676.55,2.49,0,-8528,5963,5826,5743,5606,5523,5785,5565,82,1700,500,4090,10,1,16354800,919,9.17,0.86,12,0.44,613.00,6570.00,7750,20230407,-27.48,4855,20230103,15.76,7750,-27.48,20230407,4855,15.76,20230103,7750,-27.48,20230407,4855,15.76,20230103,3.86,N,036640,500,81 억,,406494,N,N,0,N,00,N
20230901,110327,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5690,0,3,0.00,290932490,51086,25.39,5740,5750,5650,7390,3990,5690,5694.96,2.49,0,-5017,5963,5826,5743,5606,5523,5785,5565,82,1700,500,4090,10,1,16354800,931,9.28,0.87,12,0.31,613.00,6570.00,7750,20230407,-26.58,4855,20230103,17.20,7750,-26.58,20230407,4855,17.20,20230103,7750,-26.58,20230407,4855,17.20,20230103,3.86,N,036640,500,81 억,,406494,N,N,0,N,00,N
20230901,100325,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5680,-10,5,-0.18,229700460,40291,20.02,5740,5750,5650,7390,3990,5690,5701.04,2.49,0,476,5963,5826,5743,5606,5523,5785,5565,82,1700,500,4090,10,1,16354800,929,9.27,0.86,12,0.25,613.00,6570.00,7750,20230407,-26.71,4855,20230103,16.99,7750,-26.71,20230407,4855,16.99,20230103,7750,-26.71,20230407,4855,16.99,20230103,3.86,N,036640,500,81 억,,406494,N,N,0,N,00,N
20230901,090322,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,5690,0,3,0.00,33812490,5945,2.95,5740,5740,5650,7390,3990,5690,5687.55,2.49,0,-2770,5963,5826,5743,5606,5523,5785,5565,82,1700,500,4090,10,1,16354800,931,9.28,0.87,12,0.04,613.00,6570.00,7750,20230407,-26.58,4855,20230103,17.20,7750,-26.58,20230407,4855,17.20,20230103,7750,-26.58,20230407,4855,17.20,20230103,3.86,N,036640,500,81 억,,406494,N,N,0,N,00,N