KissMeData/050760/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
20230927,160517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,10,2,0.50,9390761,4693,20.87,1992,2015,1988,2600,1400,2000,2001.01,1.25,0,-431,2016,2007,1996,1987,1976,2012,1992,82,600,500,1360,5,1,16334678,328,-11.62,0.48,12,0.03,-173.00,4179.00,3100,20230217,-35.16,1885,20230726,6.63,3100,-35.16,20230217,1885,6.63,20230726,3100,-35.16,20230217,1885,6.63,20230726,2.45,N,050760,500,81 억,,204783,N,N,0,N,00,N
20230927,150521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,5,2,0.25,5790436,2901,12.90,1992,2010,1988,2600,1400,2000,1996.01,1.25,0,-414,2016,2007,1996,1987,1976,2012,1992,82,600,500,1360,5,1,16334678,328,-11.59,0.48,12,0.02,-173.00,4179.00,3100,20230217,-35.32,1885,20230726,6.37,3100,-35.32,20230217,1885,6.37,20230726,3100,-35.32,20230217,1885,6.37,20230726,2.45,N,050760,500,81 억,,204783,N,N,0,N,00,N
20230927,140521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,10,2,0.50,5445256,2729,12.13,1992,2010,1988,2600,1400,2000,1995.33,1.25,0,-337,2016,2007,1996,1987,1976,2012,1992,82,600,500,1360,5,1,16334678,328,-11.62,0.48,12,0.02,-173.00,4179.00,3100,20230217,-35.16,1885,20230726,6.63,3100,-35.16,20230217,1885,6.63,20230726,3100,-35.16,20230217,1885,6.63,20230726,2.45,N,050760,500,81 억,,204783,N,N,0,N,00,N
20230927,130515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,10,2,0.50,4367594,2189,9.73,1992,2010,1988,2600,1400,2000,1995.25,1.25,0,-317,2016,2007,1996,1987,1976,2012,1992,82,600,500,1360,5,1,16334678,328,-11.62,0.48,12,0.01,-173.00,4179.00,3100,20230217,-35.16,1885,20230726,6.63,3100,-35.16,20230217,1885,6.63,20230726,3100,-35.16,20230217,1885,6.63,20230726,2.45,N,050760,500,81 억,,204783,N,N,0,N,00,N
20230927,120515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,0,3,0.00,3360539,1686,7.50,1992,2000,1988,2600,1400,2000,1993.20,1.25,0,-307,2016,2007,1996,1987,1976,2012,1992,82,600,500,1360,5,1,16334678,327,-11.56,0.48,12,0.01,-173.00,4179.00,3100,20230217,-35.48,1885,20230726,6.10,3100,-35.48,20230217,1885,6.10,20230726,3100,-35.48,20230217,1885,6.10,20230726,2.45,N,050760,500,81 억,,204783,N,N,0,N,00,N
20230927,110518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,0,3,0.00,3350539,1681,7.47,1992,2000,1988,2600,1400,2000,1993.18,1.25,0,-307,2016,2007,1996,1987,1976,2012,1992,82,600,500,1360,5,1,16334678,327,-11.56,0.48,12,0.01,-173.00,4179.00,3100,20230217,-35.48,1885,20230726,6.10,3100,-35.48,20230217,1885,6.10,20230726,3100,-35.48,20230217,1885,6.10,20230726,2.45,N,050760,500,81 억,,204783,N,N,0,N,00,N
20230927,100514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1999,-1,5,-0.05,2852787,1432,6.37,1992,2000,1988,2600,1400,2000,1992.17,1.25,0,-59,2016,2007,1996,1987,1976,2012,1992,82,600,500,1360,1,1,16334678,327,-11.55,0.48,12,0.01,-173.00,4179.00,3100,20230217,-35.52,1885,20230726,6.05,3100,-35.52,20230217,1885,6.05,20230726,3100,-35.52,20230217,1885,6.05,20230726,2.45,N,050760,500,81 억,,204783,N,N,0,N,00,N
20230927,090523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1999,-1,5,-0.05,2788818,1400,6.22,1992,1999,1988,2600,1400,2000,1992.01,1.25,0,-28,2016,2007,1996,1987,1976,2012,1992,82,600,500,1360,1,1,16334678,327,-11.55,0.48,12,0.01,-173.00,4179.00,3100,20230217,-35.52,1885,20230726,6.05,3100,-35.52,20230217,1885,6.05,20230726,3100,-35.52,20230217,1885,6.05,20230726,2.45,N,050760,500,81 억,,204783,N,N,0,N,00,N
20230926,160515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,0,3,0.00,41258678,20671,77.91,1999,2005,1985,2600,1400,2000,1995.97,1.26,0,-1001,2011,2005,1994,1988,1977,2008,1991,82,600,500,1360,5,1,16334678,327,-11.56,0.48,12,0.13,-173.00,4179.00,3100,20230217,-35.48,1885,20230726,6.10,3100,-35.48,20230217,1885,6.10,20230726,3100,-35.48,20230217,1885,6.10,20230726,2.47,N,050760,500,81 억,,205781,N,N,0,N,00,N
20230926,150517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1990,-10,5,-0.50,31844545,15952,60.12,1999,2005,1985,2600,1400,2000,1996.27,1.26,0,-934,2011,2005,1994,1988,1977,2008,1991,82,600,500,1360,1,1,16334678,325,-11.50,0.48,12,0.10,-173.00,4179.00,3100,20230217,-35.81,1885,20230726,5.57,3100,-35.81,20230217,1885,5.57,20230726,3100,-35.81,20230217,1885,5.57,20230726,2.47,N,050760,500,81 억,,205781,N,N,0,N,00,N
20230926,140511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1997,-3,5,-0.15,30371427,15213,57.34,1999,2005,1985,2600,1400,2000,1996.41,1.26,0,-783,2011,2005,1994,1988,1977,2008,1991,82,600,500,1360,1,1,16334678,326,-11.54,0.48,12,0.09,-173.00,4179.00,3100,20230217,-35.58,1885,20230726,5.94,3100,-35.58,20230217,1885,5.94,20230726,3100,-35.58,20230217,1885,5.94,20230726,2.47,N,050760,500,81 억,,205781,N,N,0,N,00,N
20230926,130513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,0,3,0.00,25127102,12590,47.45,1999,2005,1985,2600,1400,2000,1995.80,1.26,0,-665,2011,2005,1994,1988,1977,2008,1991,82,600,500,1360,5,1,16334678,327,-11.56,0.48,12,0.08,-173.00,4179.00,3100,20230217,-35.48,1885,20230726,6.10,3100,-35.48,20230217,1885,6.10,20230726,3100,-35.48,20230217,1885,6.10,20230726,2.47,N,050760,500,81 억,,205781,N,N,0,N,00,N
20230926,120515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1991,-9,5,-0.45,14252631,7152,26.96,1999,2000,1985,2600,1400,2000,1992.82,1.26,0,-655,2011,2005,1994,1988,1977,2008,1991,82,600,500,1360,1,1,16334678,325,-11.51,0.48,12,0.04,-173.00,4179.00,3100,20230217,-35.77,1885,20230726,5.62,3100,-35.77,20230217,1885,5.62,20230726,3100,-35.77,20230217,1885,5.62,20230726,2.47,N,050760,500,81 억,,205781,N,N,0,N,00,N
20230926,110514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,0,3,0.00,6291149,3150,11.87,1999,2000,1985,2600,1400,2000,1997.19,1.26,0,-654,2011,2005,1994,1988,1977,2008,1991,82,600,500,1360,5,1,16334678,327,-11.56,0.48,12,0.02,-173.00,4179.00,3100,20230217,-35.48,1885,20230726,6.10,3100,-35.48,20230217,1885,6.10,20230726,3100,-35.48,20230217,1885,6.10,20230726,2.47,N,050760,500,81 억,,205781,N,N,0,N,00,N
20230926,100512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1999,-1,5,-0.05,5989309,2999,11.30,1999,1999,1985,2600,1400,2000,1997.10,1.26,0,-629,2011,2005,1994,1988,1977,2008,1991,82,600,500,1360,1,1,16334678,327,-11.55,0.48,12,0.02,-173.00,4179.00,3100,20230217,-35.52,1885,20230726,6.05,3100,-35.52,20230217,1885,6.05,20230726,3100,-35.52,20230217,1885,6.05,20230726,2.47,N,050760,500,81 억,,205781,N,N,0,N,00,N
20230926,090513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1995,-5,5,-0.25,1796791,899,3.39,1999,1999,1995,2600,1400,2000,1998.66,1.26,0,-104,2011,2005,1994,1988,1977,2008,1991,82,600,500,1360,1,1,16334678,326,-11.53,0.48,12,0.01,-173.00,4179.00,3100,20230217,-35.65,1885,20230726,5.84,3100,-35.65,20230217,1885,5.84,20230726,3100,-35.65,20230217,1885,5.84,20230726,2.47,N,050760,500,81 억,,205781,N,N,0,N,00,N
20230925,160513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,2,2,0.10,51886256,26022,174.48,1985,2000,1983,2595,1399,1998,1993.94,1.27,0,-926,2025,2011,1996,1982,1967,2018,1989,82,597,500,1350,5,1,16334678,327,-11.56,0.48,12,0.16,-173.00,4179.00,3100,20230217,-35.48,1885,20230726,6.10,3100,-35.48,20230217,1885,6.10,20230726,3100,-35.48,20230217,1885,6.10,20230726,2.48,N,050760,500,81 억,,206707,N,N,0,N,00,N
20230925,150516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1996,-2,5,-0.10,47257408,23707,158.96,1985,2000,1983,2595,1399,1998,1993.39,1.27,0,-926,2025,2011,1996,1982,1967,2018,1989,82,597,500,1350,1,1,16334678,326,-11.54,0.48,12,0.15,-173.00,4179.00,3100,20230217,-35.61,1885,20230726,5.89,3100,-35.61,20230217,1885,5.89,20230726,3100,-35.61,20230217,1885,5.89,20230726,2.48,N,050760,500,81 억,,206707,N,N,0,N,00,N
20230925,140507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1998,0,3,0.00,37135205,18604,124.74,1985,2000,1983,2595,1399,1998,1996.09,1.27,0,-917,2025,2011,1996,1982,1967,2018,1989,82,597,500,1350,1,1,16334678,326,-11.55,0.48,12,0.11,-173.00,4179.00,3100,20230217,-35.55,1885,20230726,5.99,3100,-35.55,20230217,1885,5.99,20230726,3100,-35.55,20230217,1885,5.99,20230726,2.48,N,050760,500,81 억,,206707,N,N,0,N,00,N
20230925,130510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1998,0,3,0.00,26345709,13201,88.51,1985,2000,1983,2595,1399,1998,1995.74,1.27,0,-761,2025,2011,1996,1982,1967,2018,1989,82,597,500,1350,1,1,16334678,326,-11.55,0.48,12,0.08,-173.00,4179.00,3100,20230217,-35.55,1885,20230726,5.99,3100,-35.55,20230217,1885,5.99,20230726,3100,-35.55,20230217,1885,5.99,20230726,2.48,N,050760,500,81 억,,206707,N,N,0,N,00,N
20230925,120515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1996,-2,5,-0.10,7154051,3598,24.12,1985,1996,1983,2595,1399,1998,1988.34,1.27,0,-578,2025,2011,1996,1982,1967,2018,1989,82,597,500,1350,1,1,16334678,326,-11.54,0.48,12,0.02,-173.00,4179.00,3100,20230217,-35.61,1885,20230726,5.89,3100,-35.61,20230217,1885,5.89,20230726,3100,-35.61,20230217,1885,5.89,20230726,2.48,N,050760,500,81 억,,206707,N,N,0,N,00,N
20230925,110510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1983,-15,5,-0.75,5010993,2522,16.91,1985,1996,1983,2595,1399,1998,1986.91,1.27,0,-524,2025,2011,1996,1982,1967,2018,1989,82,597,500,1350,1,1,16334678,324,-11.46,0.47,12,0.02,-173.00,4179.00,3100,20230217,-36.03,1885,20230726,5.20,3100,-36.03,20230217,1885,5.20,20230726,3100,-36.03,20230217,1885,5.20,20230726,2.48,N,050760,500,81 억,,206707,N,N,0,N,00,N
20230925,100511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1992,-6,5,-0.30,1785890,898,6.02,1985,1996,1985,2595,1399,1998,1988.74,1.27,0,-221,2025,2011,1996,1982,1967,2018,1989,82,597,500,1350,1,1,16334678,325,-11.51,0.48,12,0.01,-173.00,4179.00,3100,20230217,-35.74,1885,20230726,5.68,3100,-35.74,20230217,1885,5.68,20230726,3100,-35.74,20230217,1885,5.68,20230726,2.48,N,050760,500,81 억,,206707,N,N,0,N,00,N
20230925,090512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1996,-2,5,-0.10,940979,474,3.18,1985,1996,1985,2595,1399,1998,1985.19,1.27,0,0,2025,2011,1996,1982,1967,2018,1989,82,597,500,1350,1,1,16334678,326,-11.54,0.48,12,0.00,-173.00,4179.00,3100,20230217,-35.61,1885,20230726,5.89,3100,-35.61,20230217,1885,5.89,20230726,3100,-35.61,20230217,1885,5.89,20230726,2.48,N,050760,500,81 억,,206707,N,N,0,N,00,N
20230922,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1998,-12,5,-0.60,29701760,14909,243.45,1990,2010,1981,2610,1410,2010,1992.20,1.27,0,-1182,2040,2024,2009,1993,1978,2025,1994,82,600,500,1360,1,1,16334678,326,-11.55,0.48,12,0.09,-173.00,4179.00,3110,20220923,-35.76,1885,20230726,5.99,3100,-35.55,20230217,1885,5.99,20230726,3200,-37.56,20220922,1885,5.99,20230726,2.48,N,050760,500,81 억,,207889,N,N,0,N,00,N
20230922,150523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,-10,5,-0.50,24993641,12552,204.96,1990,2010,1981,2610,1410,2010,1991.21,1.27,0,-1191,2040,2024,2009,1993,1978,2025,1994,82,600,500,1360,5,1,16334678,327,-11.56,0.48,12,0.08,-173.00,4179.00,3110,20220923,-35.69,1885,20230726,6.10,3100,-35.48,20230217,1885,6.10,20230726,3200,-37.50,20220922,1885,6.10,20230726,2.48,N,050760,500,81 억,,207889,N,N,0,N,00,N
20230922,140525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1993,-17,5,-0.85,15375176,7730,126.22,1990,2010,1981,2610,1410,2010,1989.03,1.27,0,-851,2040,2024,2009,1993,1978,2025,1994,82,600,500,1360,1,1,16334678,326,-11.52,0.48,12,0.05,-173.00,4179.00,3110,20220923,-35.92,1885,20230726,5.73,3100,-35.71,20230217,1885,5.73,20230726,3200,-37.72,20220922,1885,5.73,20230726,2.48,N,050760,500,81 억,,207889,N,N,0,N,00,N
20230922,130456,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1994,-16,5,-0.80,14478657,7278,118.84,1990,2010,1981,2610,1410,2010,1989.37,1.27,0,-848,2040,2024,2009,1993,1978,2025,1994,82,600,500,1360,1,1,16334678,326,-11.53,0.48,12,0.04,-173.00,4179.00,3110,20220923,-35.88,1885,20230726,5.78,3100,-35.68,20230217,1885,5.78,20230726,3200,-37.69,20220922,1885,5.78,20230726,2.48,N,050760,500,81 억,,207889,N,N,0,N,00,N
20230922,120451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1995,-15,5,-0.75,14119727,7098,115.90,1990,2010,1981,2610,1410,2010,1989.25,1.27,0,-668,2040,2024,2009,1993,1978,2025,1994,82,600,500,1360,1,1,16334678,326,-11.53,0.48,12,0.04,-173.00,4179.00,3110,20220923,-35.85,1885,20230726,5.84,3100,-35.65,20230217,1885,5.84,20230726,3200,-37.66,20220922,1885,5.84,20230726,2.48,N,050760,500,81 억,,207889,N,N,0,N,00,N
20230922,110452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1996,-14,5,-0.70,8556704,4292,70.08,1990,2010,1983,2610,1410,2010,1993.64,1.27,0,-689,2040,2024,2009,1993,1978,2025,1994,82,600,500,1360,1,1,16334678,326,-11.54,0.48,12,0.03,-173.00,4179.00,3110,20220923,-35.82,1885,20230726,5.89,3100,-35.61,20230217,1885,5.89,20230726,3200,-37.62,20220922,1885,5.89,20230726,2.48,N,050760,500,81 억,,207889,N,N,0,N,00,N
20230922,100452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1997,-13,5,-0.65,4224454,2117,34.57,1990,2010,1987,2610,1410,2010,1995.49,1.27,0,-680,2040,2024,2009,1993,1978,2025,1994,82,600,500,1360,1,1,16334678,326,-11.54,0.48,12,0.01,-173.00,4179.00,3110,20220923,-35.79,1885,20230726,5.94,3100,-35.58,20230217,1885,5.94,20230726,3200,-37.59,20220922,1885,5.94,20230726,2.48,N,050760,500,81 억,,207889,N,N,0,N,00,N
20230922,090446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1997,-13,5,-0.65,1765270,886,14.47,1990,1997,1987,2610,1410,2010,1992.40,1.27,0,-670,2040,2024,2009,1993,1978,2025,1994,82,600,500,1360,1,1,16334678,326,-11.54,0.48,12,0.01,-173.00,4179.00,3110,20220923,-35.79,1885,20230726,5.94,3100,-35.58,20230217,1885,5.94,20230726,3200,-37.59,20220922,1885,5.94,20230726,2.48,N,050760,500,81 억,,207889,N,N,0,N,00,N
20230921,160454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,0,3,0.00,11858060,5924,27.19,2010,2025,1994,2610,1410,2010,2001.26,1.28,0,-1328,2036,2022,2006,1992,1976,2015,1985,82,600,500,1360,5,1,16334678,328,-11.62,0.48,12,0.04,-173.00,4179.00,3200,20220922,-37.19,1885,20230726,6.63,3100,-35.16,20230217,1885,6.63,20230726,3330,-39.64,20220921,1885,6.63,20230726,2.49,N,050760,500,81 억,,208953,N,N,0,N,00,N
20230921,150447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,-5,5,-0.25,10081720,5040,23.13,2010,2025,1994,2610,1410,2010,2000.34,1.28,0,-1066,2036,2022,2006,1992,1976,2015,1985,82,600,500,1360,5,1,16334678,328,-11.59,0.48,12,0.03,-173.00,4179.00,3200,20220922,-37.34,1885,20230726,6.37,3100,-35.32,20230217,1885,6.37,20230726,3330,-39.79,20220921,1885,6.37,20230726,2.49,N,050760,500,81 억,,208953,N,N,0,N,00,N
20230921,140452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1999,-11,5,-0.55,8186867,4091,18.78,2010,2025,1994,2610,1410,2010,2001.19,1.28,0,-861,2036,2022,2006,1992,1976,2015,1985,82,600,500,1360,1,1,16334678,327,-11.55,0.48,12,0.03,-173.00,4179.00,3200,20220922,-37.53,1885,20230726,6.05,3100,-35.52,20230217,1885,6.05,20230726,3330,-39.97,20220921,1885,6.05,20230726,2.49,N,050760,500,81 억,,208953,N,N,0,N,00,N
20230921,130446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1994,-16,5,-0.80,6591530,3292,15.11,2010,2025,1994,2610,1410,2010,2002.29,1.28,0,-694,2036,2022,2006,1992,1976,2015,1985,82,600,500,1360,1,1,16334678,326,-11.53,0.48,12,0.02,-173.00,4179.00,3200,20220922,-37.69,1885,20230726,5.78,3100,-35.68,20230217,1885,5.78,20230726,3330,-40.12,20220921,1885,5.78,20230726,2.49,N,050760,500,81 억,,208953,N,N,0,N,00,N
20230921,120442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,-5,5,-0.25,3608408,1798,8.25,2010,2025,1996,2610,1410,2010,2006.90,1.28,0,-484,2036,2022,2006,1992,1976,2015,1985,82,600,500,1360,5,1,16334678,328,-11.59,0.48,12,0.01,-173.00,4179.00,3200,20220922,-37.34,1885,20230726,6.37,3100,-35.32,20230217,1885,6.37,20230726,3330,-39.79,20220921,1885,6.37,20230726,2.49,N,050760,500,81 억,,208953,N,N,0,N,00,N
20230921,110453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1997,-13,5,-0.65,3270548,1629,7.48,2010,2025,1996,2610,1410,2010,2007.70,1.28,0,-429,2036,2022,2006,1992,1976,2015,1985,82,600,500,1360,1,1,16334678,326,-11.54,0.48,12,0.01,-173.00,4179.00,3200,20220922,-37.59,1885,20230726,5.94,3100,-35.58,20230217,1885,5.94,20230726,3330,-40.03,20220921,1885,5.94,20230726,2.49,N,050760,500,81 억,,208953,N,N,0,N,00,N
20230921,100446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1996,-14,5,-0.70,2879227,1433,6.58,2010,2025,1996,2610,1410,2010,2009.23,1.28,0,-388,2036,2022,2006,1992,1976,2015,1985,82,600,500,1360,1,1,16334678,326,-11.54,0.48,12,0.01,-173.00,4179.00,3200,20220922,-37.62,1885,20230726,5.89,3100,-35.61,20230217,1885,5.89,20230726,3330,-40.06,20220921,1885,5.89,20230726,2.49,N,050760,500,81 억,,208953,N,N,0,N,00,N
20230921,090452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,0,3,0.00,1144487,570,2.62,2010,2010,1998,2610,1410,2010,2007.87,1.28,0,-106,2036,2022,2006,1992,1976,2015,1985,82,600,500,1360,5,1,16334678,328,-11.62,0.48,12,0.00,-173.00,4179.00,3200,20220922,-37.19,1885,20230726,6.63,3100,-35.16,20230217,1885,6.63,20230726,3330,-39.64,20220921,1885,6.63,20230726,2.49,N,050760,500,81 억,,208953,N,N,0,N,00,N
20230920,160450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,5,2,0.25,43557360,21786,140.16,2020,2020,1990,2605,1405,2005,1999.33,1.29,0,-967,2135,2070,2035,1970,1935,2052,1952,82,600,500,1360,5,1,16334678,328,-11.62,0.48,12,0.13,-173.00,4179.00,3330,20220921,-39.64,1885,20230726,6.63,3100,-35.16,20230217,1885,6.63,20230726,3365,-40.27,20220920,1885,6.63,20230726,2.55,N,050760,500,81 억,,209920,N,N,0,N,00,N
20230920,150439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,10,2,0.50,39477225,19756,127.10,2020,2020,1990,2605,1405,2005,1998.24,1.29,0,-987,2135,2070,2035,1970,1935,2052,1952,82,600,500,1360,5,1,16334678,329,-11.65,0.48,12,0.12,-173.00,4179.00,3330,20220921,-39.49,1885,20230726,6.90,3100,-35.00,20230217,1885,6.90,20230726,3365,-40.12,20220920,1885,6.90,20230726,2.55,N,050760,500,81 억,,209920,N,N,0,N,00,N
20230920,140444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1998,-7,5,-0.35,16918413,8484,54.58,2020,2020,1990,2605,1405,2005,1994.16,1.29,0,-729,2135,2070,2035,1970,1935,2052,1952,82,600,500,1360,1,1,16334678,326,-11.55,0.48,12,0.05,-173.00,4179.00,3330,20220921,-40.00,1885,20230726,5.99,3100,-35.55,20230217,1885,5.99,20230726,3365,-40.62,20220920,1885,5.99,20230726,2.55,N,050760,500,81 억,,209920,N,N,0,N,00,N
20230920,130442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1995,-10,5,-0.50,15057458,7551,48.58,2020,2020,1990,2605,1405,2005,1994.10,1.29,0,-619,2135,2070,2035,1970,1935,2052,1952,82,600,500,1360,1,1,16334678,326,-11.53,0.48,12,0.05,-173.00,4179.00,3330,20220921,-40.09,1885,20230726,5.84,3100,-35.65,20230217,1885,5.84,20230726,3365,-40.71,20220920,1885,5.84,20230726,2.55,N,050760,500,81 억,,209920,N,N,0,N,00,N
20230920,120440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1997,-8,5,-0.40,14951727,7498,48.24,2020,2020,1990,2605,1405,2005,1994.10,1.29,0,-610,2135,2070,2035,1970,1935,2052,1952,82,600,500,1360,1,1,16334678,326,-11.54,0.48,12,0.05,-173.00,4179.00,3330,20220921,-40.03,1885,20230726,5.94,3100,-35.58,20230217,1885,5.94,20230726,3365,-40.65,20220920,1885,5.94,20230726,2.55,N,050760,500,81 억,,209920,N,N,0,N,00,N
20230920,110445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1996,-9,5,-0.45,5482706,2748,17.68,2020,2020,1990,2605,1405,2005,1995.16,1.29,0,-510,2135,2070,2035,1970,1935,2052,1952,82,600,500,1360,1,1,16334678,326,-11.54,0.48,12,0.02,-173.00,4179.00,3330,20220921,-40.06,1885,20230726,5.89,3100,-35.61,20230217,1885,5.89,20230726,3365,-40.68,20220920,1885,5.89,20230726,2.55,N,050760,500,81 억,,209920,N,N,0,N,00,N
20230920,100437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,0,3,0.00,3747878,1879,12.09,2020,2020,1990,2605,1405,2005,1994.61,1.29,0,-275,2135,2070,2035,1970,1935,2052,1952,82,600,500,1360,5,1,16334678,328,-11.59,0.48,12,0.01,-173.00,4179.00,3330,20220921,-39.79,1885,20230726,6.37,3100,-35.32,20230217,1885,6.37,20230726,3365,-40.42,20220920,1885,6.37,20230726,2.55,N,050760,500,81 억,,209920,N,N,0,N,00,N
20230920,090442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1990,-15,5,-0.75,3035081,1522,9.79,2020,2020,1990,2605,1405,2005,1994.14,1.29,0,-127,2135,2070,2035,1970,1935,2052,1952,82,600,500,1360,1,1,16334678,325,-11.50,0.48,12,0.01,-173.00,4179.00,3330,20220921,-40.24,1885,20230726,5.57,3100,-35.81,20230217,1885,5.57,20230726,3365,-40.86,20220920,1885,5.57,20230726,2.55,N,050760,500,81 억,,209920,N,N,0,N,00,N
20230919,160440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,-35,5,-1.72,31507545,15524,161.52,2100,2100,2000,2650,1430,2040,2029.84,1.29,0,-932,2066,2052,2036,2022,2006,2055,2025,82,610,500,1380,5,1,16334678,328,-11.59,0.48,12,0.10,-173.00,4179.00,3365,20220920,-40.42,1885,20230726,6.37,3100,-35.32,20230217,1885,6.37,20230726,3470,-42.22,20220919,1885,6.37,20230726,2.55,N,050760,500,81 억,,210852,N,N,0,N,00,N
20230919,150441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,-10,5,-0.49,26799805,13176,137.09,2100,2100,2000,2650,1430,2040,2033.99,1.29,0,-134,2066,2052,2036,2022,2006,2055,2025,82,610,500,1380,5,1,16334678,332,-11.73,0.49,12,0.08,-173.00,4179.00,3365,20220920,-39.67,1885,20230726,7.69,3100,-34.52,20230217,1885,7.69,20230726,3470,-41.50,20220919,1885,7.69,20230726,2.55,N,050760,500,81 억,,210852,N,N,0,N,00,N
20230919,140438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,-20,5,-0.98,24334750,11956,124.40,2100,2100,2005,2650,1430,2040,2035.36,1.29,0,58,2066,2052,2036,2022,2006,2055,2025,82,610,500,1380,5,1,16334678,330,-11.68,0.48,12,0.07,-173.00,4179.00,3365,20220920,-39.97,1885,20230726,7.16,3100,-34.84,20230217,1885,7.16,20230726,3470,-41.79,20220919,1885,7.16,20230726,2.55,N,050760,500,81 억,,210852,N,N,0,N,00,N
20230919,130433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,0,3,0.00,23473565,11529,119.96,2100,2100,2005,2650,1430,2040,2036.05,1.29,0,99,2066,2052,2036,2022,2006,2055,2025,82,610,500,1380,5,1,16334678,333,-11.79,0.49,12,0.07,-173.00,4179.00,3365,20220920,-39.38,1885,20230726,8.22,3100,-34.19,20230217,1885,8.22,20230726,3470,-41.21,20220919,1885,8.22,20230726,2.55,N,050760,500,81 억,,210852,N,N,0,N,00,N
20230919,120445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,-25,5,-1.23,14849015,7244,75.37,2100,2100,2010,2650,1430,2040,2049.84,1.29,0,-304,2066,2052,2036,2022,2006,2055,2025,82,610,500,1380,5,1,16334678,329,-11.65,0.48,12,0.04,-173.00,4179.00,3365,20220920,-40.12,1885,20230726,6.90,3100,-35.00,20230217,1885,6.90,20230726,3470,-41.93,20220919,1885,6.90,20230726,2.55,N,050760,500,81 억,,210852,N,N,0,N,00,N
20230919,110444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,-20,5,-0.98,8789680,4240,44.12,2100,2100,2010,2650,1430,2040,2073.04,1.29,0,-302,2066,2052,2036,2022,2006,2055,2025,82,610,500,1380,5,1,16334678,330,-11.68,0.48,12,0.03,-173.00,4179.00,3365,20220920,-39.97,1885,20230726,7.16,3100,-34.84,20230217,1885,7.16,20230726,3470,-41.79,20220919,1885,7.16,20230726,2.55,N,050760,500,81 억,,210852,N,N,0,N,00,N
20230919,100440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,-10,5,-0.49,7147455,3429,35.68,2100,2100,2010,2650,1430,2040,2084.41,1.29,0,-8,2066,2052,2036,2022,2006,2055,2025,82,610,500,1380,5,1,16334678,332,-11.73,0.49,12,0.02,-173.00,4179.00,3365,20220920,-39.67,1885,20230726,7.69,3100,-34.52,20230217,1885,7.69,20230726,3470,-41.50,20220919,1885,7.69,20230726,2.55,N,050760,500,81 억,,210852,N,N,0,N,00,N
20230919,090439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-30,5,-1.47,7106530,3409,35.47,2100,2100,2010,2650,1430,2040,2084.64,1.29,0,0,2066,2052,2036,2022,2006,2055,2025,82,610,500,1380,5,1,16334678,328,-11.62,0.48,12,0.02,-173.00,4179.00,3365,20220920,-40.27,1885,20230726,6.63,3100,-35.16,20230217,1885,6.63,20230726,3470,-42.07,20220919,1885,6.63,20230726,2.55,N,050760,500,81 억,,210852,N,N,0,N,00,N
20230918,160441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,0,3,0.00,19473115,9611,163.23,2040,2050,2020,2650,1430,2040,2026.13,1.29,0,-2536,2060,2050,2035,2025,2010,2055,2030,82,610,500,1380,5,1,16334678,333,-11.79,0.49,12,0.06,-173.00,4179.00,3470,20220919,-41.21,1885,20230726,8.22,3100,-34.19,20230217,1885,8.22,20230726,3470,-41.21,20220919,1885,8.22,20230726,2.55,N,050760,500,81 억,,211070,N,N,0,N,00,N
20230918,150438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,0,3,0.00,17508955,8646,146.84,2040,2050,2020,2650,1430,2040,2025.09,1.29,0,-2012,2060,2050,2035,2025,2010,2055,2030,82,610,500,1380,5,1,16334678,333,-11.79,0.49,12,0.05,-173.00,4179.00,3470,20220919,-41.21,1885,20230726,8.22,3100,-34.19,20230217,1885,8.22,20230726,3470,-41.21,20220919,1885,8.22,20230726,2.55,N,050760,500,81 억,,211070,N,N,0,N,00,N
20230918,140451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,0,3,0.00,17496715,8640,146.74,2040,2050,2020,2650,1430,2040,2025.08,1.29,0,-2012,2060,2050,2035,2025,2010,2055,2030,82,610,500,1380,5,1,16334678,333,-11.79,0.49,12,0.05,-173.00,4179.00,3470,20220919,-41.21,1885,20230726,8.22,3100,-34.19,20230217,1885,8.22,20230726,3470,-41.21,20220919,1885,8.22,20230726,2.55,N,050760,500,81 억,,211070,N,N,0,N,00,N
20230918,130440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,0,3,0.00,17192895,8491,144.21,2040,2050,2020,2650,1430,2040,2024.84,1.29,0,-1989,2060,2050,2035,2025,2010,2055,2030,82,610,500,1380,5,1,16334678,333,-11.79,0.49,12,0.05,-173.00,4179.00,3470,20220919,-41.21,1885,20230726,8.22,3100,-34.19,20230217,1885,8.22,20230726,3470,-41.21,20220919,1885,8.22,20230726,2.55,N,050760,500,81 억,,211070,N,N,0,N,00,N
20230918,120440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,-10,5,-0.49,15253600,7536,127.99,2040,2050,2020,2650,1430,2040,2024.10,1.29,0,-1670,2060,2050,2035,2025,2010,2055,2030,82,610,500,1380,5,1,16334678,332,-11.73,0.49,12,0.05,-173.00,4179.00,3470,20220919,-41.50,1885,20230726,7.69,3100,-34.52,20230217,1885,7.69,20230726,3470,-41.50,20220919,1885,7.69,20230726,2.55,N,050760,500,81 억,,211070,N,N,0,N,00,N
20230918,110440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,-20,5,-0.98,6581730,3243,55.08,2040,2050,2020,2650,1430,2040,2029.52,1.29,0,-1670,2060,2050,2035,2025,2010,2055,2030,82,610,500,1380,5,1,16334678,330,-11.68,0.48,12,0.02,-173.00,4179.00,3470,20220919,-41.79,1885,20230726,7.16,3100,-34.84,20230217,1885,7.16,20230726,3470,-41.79,20220919,1885,7.16,20230726,2.55,N,050760,500,81 억,,211070,N,N,0,N,00,N
20230918,100436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,-20,5,-0.98,2390165,1173,19.92,2040,2050,2020,2650,1430,2040,2037.65,1.29,0,-113,2060,2050,2035,2025,2010,2055,2030,82,610,500,1380,5,1,16334678,330,-11.68,0.48,12,0.01,-173.00,4179.00,3470,20220919,-41.79,1885,20230726,7.16,3100,-34.84,20230217,1885,7.16,20230726,3470,-41.79,20220919,1885,7.16,20230726,2.55,N,050760,500,81 억,,211070,N,N,0,N,00,N
20230918,090433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2050,10,2,0.49,2093050,1026,17.43,2040,2050,2040,2650,1430,2040,2040.01,1.29,0,-106,2060,2050,2035,2025,2010,2055,2030,82,610,500,1380,5,1,16334678,335,-11.85,0.49,12,0.01,-173.00,4179.00,3470,20220919,-40.92,1885,20230726,8.75,3100,-33.87,20230217,1885,8.75,20230726,3470,-40.92,20220919,1885,8.75,20230726,2.55,N,050760,500,81 억,,211070,N,N,0,N,00,N
20230915,160436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,10,2,0.49,11951670,5887,55.24,2030,2045,2020,2635,1425,2030,2030.18,1.29,0,-215,2053,2041,2028,2016,2003,2047,2022,82,605,500,1380,5,1,16334678,333,-11.79,0.49,12,0.04,-173.00,4179.00,3635,20220916,-43.88,1885,20230726,8.22,3100,-34.19,20230217,1885,8.22,20230726,3840,-46.88,20220915,1885,8.22,20230726,2.55,N,050760,500,81 억,,211285,N,N,0,N,00,N
20230915,150439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,10,2,0.49,9436335,4650,43.63,2030,2045,2020,2635,1425,2030,2029.32,1.29,0,-215,2053,2041,2028,2016,2003,2047,2022,82,605,500,1380,5,1,16334678,333,-11.79,0.49,12,0.03,-173.00,4179.00,3635,20220916,-43.88,1885,20230726,8.22,3100,-34.19,20230217,1885,8.22,20230726,3840,-46.88,20220915,1885,8.22,20230726,2.55,N,050760,500,81 억,,211285,N,N,0,N,00,N
20230915,140436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,10,2,0.49,9080190,4475,41.99,2030,2045,2020,2635,1425,2030,2029.09,1.29,0,-215,2053,2041,2028,2016,2003,2047,2022,82,605,500,1380,5,1,16334678,333,-11.79,0.49,12,0.03,-173.00,4179.00,3635,20220916,-43.88,1885,20230726,8.22,3100,-34.19,20230217,1885,8.22,20230726,3840,-46.88,20220915,1885,8.22,20230726,2.55,N,050760,500,81 억,,211285,N,N,0,N,00,N
20230915,130434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2035,5,2,0.25,8595595,4237,39.76,2030,2045,2020,2635,1425,2030,2028.70,1.29,0,-216,2053,2041,2028,2016,2003,2047,2022,82,605,500,1380,5,1,16334678,332,-11.76,0.49,12,0.03,-173.00,4179.00,3635,20220916,-44.02,1885,20230726,7.96,3100,-34.35,20230217,1885,7.96,20230726,3840,-47.01,20220915,1885,7.96,20230726,2.55,N,050760,500,81 억,,211285,N,N,0,N,00,N
20230915,120440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2045,15,2,0.74,7799275,3847,36.10,2030,2045,2020,2635,1425,2030,2027.37,1.29,0,-210,2053,2041,2028,2016,2003,2047,2022,82,605,500,1380,5,1,16334678,334,-11.82,0.49,12,0.02,-173.00,4179.00,3635,20220916,-43.74,1885,20230726,8.49,3100,-34.03,20230217,1885,8.49,20230726,3840,-46.74,20220915,1885,8.49,20230726,2.55,N,050760,500,81 억,,211285,N,N,0,N,00,N
20230915,110441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2025,-5,5,-0.25,4764590,2351,22.06,2030,2040,2020,2635,1425,2030,2026.62,1.29,0,-166,2053,2041,2028,2016,2003,2047,2022,82,605,500,1380,5,1,16334678,331,-11.71,0.48,12,0.01,-173.00,4179.00,3635,20220916,-44.29,1885,20230726,7.43,3100,-34.68,20230217,1885,7.43,20230726,3840,-47.27,20220915,1885,7.43,20230726,2.55,N,050760,500,81 억,,211285,N,N,0,N,00,N
20230915,100441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2025,-5,5,-0.25,3928305,1937,18.18,2030,2040,2020,2635,1425,2030,2028.04,1.29,0,6,2053,2041,2028,2016,2003,2047,2022,82,605,500,1380,5,1,16334678,331,-11.71,0.48,12,0.01,-173.00,4179.00,3635,20220916,-44.29,1885,20230726,7.43,3100,-34.68,20230217,1885,7.43,20230726,3840,-47.27,20220915,1885,7.43,20230726,2.55,N,050760,500,81 억,,211285,N,N,0,N,00,N
20230915,090433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,0,3,0.00,2009700,990,9.29,2030,2030,2030,2635,1425,2030,2030.00,1.29,0,8,2053,2041,2028,2016,2003,2047,2022,82,605,500,1380,5,1,16334678,332,-11.73,0.49,12,0.01,-173.00,4179.00,3635,20220916,-44.15,1885,20230726,7.69,3100,-34.52,20230217,1885,7.69,20230726,3840,-47.14,20220915,1885,7.69,20230726,2.55,N,050760,500,81 억,,211285,N,N,0,N,00,N
20230914,160437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,5,2,0.25,21604055,10657,100.60,2015,2040,2015,2630,1420,2025,2027.22,1.29,0,-28,2045,2034,2014,2003,1983,2040,2009,82,605,500,1370,5,1,16334678,332,-11.73,0.49,12,0.07,-173.00,4179.00,3840,20220915,-47.14,1885,20230726,7.69,3100,-34.52,20230217,1885,7.69,20230726,3840,-47.14,20220915,1885,7.69,20230726,2.80,N,050760,500,81 억,,211313,N,N,0,N,00,N
20230914,150430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2035,10,2,0.49,20394175,10061,94.98,2015,2040,2015,2630,1420,2025,2027.05,1.29,0,-28,2045,2034,2014,2003,1983,2040,2009,82,605,500,1370,5,1,16334678,332,-11.76,0.49,12,0.06,-173.00,4179.00,3840,20220915,-47.01,1885,20230726,7.96,3100,-34.35,20230217,1885,7.96,20230726,3840,-47.01,20220915,1885,7.96,20230726,2.80,N,050760,500,81 억,,211313,N,N,0,N,00,N
20230914,140430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,5,2,0.25,15860320,7825,73.87,2015,2040,2015,2630,1420,2025,2026.88,1.29,0,-28,2045,2034,2014,2003,1983,2040,2009,82,605,500,1370,5,1,16334678,332,-11.73,0.49,12,0.05,-173.00,4179.00,3840,20220915,-47.14,1885,20230726,7.69,3100,-34.52,20230217,1885,7.69,20230726,3840,-47.14,20220915,1885,7.69,20230726,2.80,N,050760,500,81 억,,211313,N,N,0,N,00,N
20230914,130425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,5,2,0.25,11132385,5496,51.88,2015,2040,2015,2630,1420,2025,2025.54,1.29,0,-28,2045,2034,2014,2003,1983,2040,2009,82,605,500,1370,5,1,16334678,332,-11.73,0.49,12,0.03,-173.00,4179.00,3840,20220915,-47.14,1885,20230726,7.69,3100,-34.52,20230217,1885,7.69,20230726,3840,-47.14,20220915,1885,7.69,20230726,2.80,N,050760,500,81 억,,211313,N,N,0,N,00,N
20230914,120436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2035,10,2,0.49,4855025,2400,22.66,2015,2040,2015,2630,1420,2025,2022.93,1.29,0,-28,2045,2034,2014,2003,1983,2040,2009,82,605,500,1370,5,1,16334678,332,-11.76,0.49,12,0.01,-173.00,4179.00,3840,20220915,-47.01,1885,20230726,7.96,3100,-34.35,20230217,1885,7.96,20230726,3840,-47.01,20220915,1885,7.96,20230726,2.80,N,050760,500,81 억,,211313,N,N,0,N,00,N
20230914,110430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,15,2,0.74,4706745,2327,21.97,2015,2040,2015,2630,1420,2025,2022.67,1.29,0,-28,2045,2034,2014,2003,1983,2040,2009,82,605,500,1370,5,1,16334678,333,-11.79,0.49,12,0.01,-173.00,4179.00,3840,20220915,-46.88,1885,20230726,8.22,3100,-34.19,20230217,1885,8.22,20230726,3840,-46.88,20220915,1885,8.22,20230726,2.80,N,050760,500,81 억,,211313,N,N,0,N,00,N
20230914,100425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2025,0,3,0.00,2234165,1106,10.44,2015,2025,2015,2630,1420,2025,2020.04,1.29,0,0,2045,2034,2014,2003,1983,2040,2009,82,605,500,1370,5,1,16334678,331,-11.71,0.48,12,0.01,-173.00,4179.00,3840,20220915,-47.27,1885,20230726,7.43,3100,-34.68,20230217,1885,7.43,20230726,3840,-47.27,20220915,1885,7.43,20230726,2.80,N,050760,500,81 억,,211313,N,N,0,N,00,N
20230914,090433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,-10,5,-0.49,1053845,523,4.94,2015,2015,2015,2630,1420,2025,2015.00,1.29,0,0,2045,2034,2014,2003,1983,2040,2009,82,605,500,1370,5,1,16334678,329,-11.65,0.48,12,0.00,-173.00,4179.00,3840,20220915,-47.53,1885,20230726,6.90,3100,-35.00,20230217,1885,6.90,20230726,3840,-47.53,20220915,1885,6.90,20230726,2.80,N,050760,500,81 억,,211313,N,N,0,N,00,N
20230913,160436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2025,0,3,0.00,21281893,10593,110.17,2025,2025,1994,2630,1420,2025,2009.05,1.30,0,-1875,2045,2035,2025,2015,2005,2040,2020,82,605,500,1370,5,1,16334678,331,-11.71,0.48,12,0.06,-173.00,4179.00,3840,20220915,-47.27,1885,20230726,7.43,3100,-34.68,20230217,1885,7.43,20230726,3840,-47.27,20220915,1885,7.43,20230726,2.83,N,050760,500,81 억,,212235,N,N,0,N,00,N
20230913,150431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,-10,5,-0.49,15136413,7558,78.61,2025,2025,1994,2630,1420,2025,2002.70,1.30,0,-922,2045,2035,2025,2015,2005,2040,2020,82,605,500,1370,5,1,16334678,329,-11.65,0.48,12,0.05,-173.00,4179.00,3840,20220915,-47.53,1885,20230726,6.90,3100,-35.00,20230217,1885,6.90,20230726,3840,-47.53,20220915,1885,6.90,20230726,2.83,N,050760,500,81 억,,212235,N,N,0,N,00,N
20230913,140433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,-20,5,-0.99,10813364,5404,56.20,2025,2025,1994,2630,1420,2025,2000.99,1.30,0,-518,2045,2035,2025,2015,2005,2040,2020,82,605,500,1370,5,1,16334678,328,-11.59,0.48,12,0.03,-173.00,4179.00,3840,20220915,-47.79,1885,20230726,6.37,3100,-35.32,20230217,1885,6.37,20230726,3840,-47.79,20220915,1885,6.37,20230726,2.83,N,050760,500,81 억,,212235,N,N,0,N,00,N
20230913,130423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,-20,5,-0.99,10767269,5381,55.96,2025,2025,1994,2630,1420,2025,2000.98,1.30,0,-518,2045,2035,2025,2015,2005,2040,2020,82,605,500,1370,5,1,16334678,328,-11.59,0.48,12,0.03,-173.00,4179.00,3840,20220915,-47.79,1885,20230726,6.37,3100,-35.32,20230217,1885,6.37,20230726,3840,-47.79,20220915,1885,6.37,20230726,2.83,N,050760,500,81 억,,212235,N,N,0,N,00,N
20230913,120434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1995,-30,5,-1.48,7543952,3766,39.17,2025,2025,1995,2630,1420,2025,2003.17,1.30,0,-245,2045,2035,2025,2015,2005,2040,2020,82,605,500,1370,1,1,16334678,326,-11.53,0.48,12,0.02,-173.00,4179.00,3840,20220915,-48.05,1885,20230726,5.84,3100,-35.65,20230217,1885,5.84,20230726,3840,-48.05,20220915,1885,5.84,20230726,2.83,N,050760,500,81 억,,212235,N,N,0,N,00,N
20230913,110432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,-20,5,-0.99,5327562,2656,27.62,2025,2025,1996,2630,1420,2025,2005.86,1.30,0,-214,2045,2035,2025,2015,2005,2040,2020,82,605,500,1370,5,1,16334678,328,-11.59,0.48,12,0.02,-173.00,4179.00,3840,20220915,-47.79,1885,20230726,6.37,3100,-35.32,20230217,1885,6.37,20230726,3840,-47.79,20220915,1885,6.37,20230726,2.83,N,050760,500,81 억,,212235,N,N,0,N,00,N
20230913,100426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-15,5,-0.74,3717305,1851,19.25,2025,2025,2000,2630,1420,2025,2008.27,1.30,0,0,2045,2035,2025,2015,2005,2040,2020,82,605,500,1370,5,1,16334678,328,-11.62,0.48,12,0.01,-173.00,4179.00,3840,20220915,-47.66,1885,20230726,6.63,3100,-35.16,20230217,1885,6.63,20230726,3840,-47.66,20220915,1885,6.63,20230726,2.83,N,050760,500,81 억,,212235,N,N,0,N,00,N
20230913,090422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,-5,5,-0.25,362470,179,1.86,2025,2025,2020,2630,1420,2025,2024.97,1.30,0,0,2045,2035,2025,2015,2005,2040,2020,82,605,500,1370,5,1,16334678,330,-11.68,0.48,12,0.00,-173.00,4179.00,3840,20220915,-47.40,1885,20230726,7.16,3100,-34.84,20230217,1885,7.16,20230726,3840,-47.40,20220915,1885,7.16,20230726,2.83,N,050760,500,81 억,,212235,N,N,0,N,00,N
20230912,160420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2025,10,2,0.50,18906770,9363,44.83,2015,2035,2015,2615,1415,2015,2019.31,1.31,0,-1063,2103,2058,2025,1980,1947,2081,2003,82,600,500,1370,5,1,16334678,331,-11.71,0.48,12,0.06,-173.00,4179.00,3840,20220915,-47.27,1885,20230726,7.43,3100,-34.68,20230217,1885,7.43,20230726,3840,-47.27,20220915,1885,7.43,20230726,2.81,N,050760,500,81 억,,213298,N,N,0,N,00,N
20230912,150429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,5,2,0.25,16556830,8202,39.27,2015,2035,2015,2615,1415,2015,2018.63,1.31,0,-1059,2103,2058,2025,1980,1947,2081,2003,82,600,500,1370,5,1,16334678,330,-11.68,0.48,12,0.05,-173.00,4179.00,3840,20220915,-47.40,1885,20230726,7.16,3100,-34.84,20230217,1885,7.16,20230726,3840,-47.40,20220915,1885,7.16,20230726,2.81,N,050760,500,81 억,,213298,N,N,0,N,00,N
20230912,140427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,5,2,0.25,16221510,8036,38.48,2015,2035,2015,2615,1415,2015,2018.61,1.31,0,-1059,2103,2058,2025,1980,1947,2081,2003,82,600,500,1370,5,1,16334678,330,-11.68,0.48,12,0.05,-173.00,4179.00,3840,20220915,-47.40,1885,20230726,7.16,3100,-34.84,20230217,1885,7.16,20230726,3840,-47.40,20220915,1885,7.16,20230726,2.81,N,050760,500,81 억,,213298,N,N,0,N,00,N
20230912,130424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,5,2,0.25,6366120,3145,15.06,2015,2035,2015,2615,1415,2015,2024.20,1.31,0,-131,2103,2058,2025,1980,1947,2081,2003,82,600,500,1370,5,1,16334678,330,-11.68,0.48,12,0.02,-173.00,4179.00,3840,20220915,-47.40,1885,20230726,7.16,3100,-34.84,20230217,1885,7.16,20230726,3840,-47.40,20220915,1885,7.16,20230726,2.81,N,050760,500,81 억,,213298,N,N,0,N,00,N
20230912,120420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,5,2,0.25,6170390,3048,14.59,2015,2035,2015,2615,1415,2015,2024.41,1.31,0,-131,2103,2058,2025,1980,1947,2081,2003,82,600,500,1370,5,1,16334678,330,-11.68,0.48,12,0.02,-173.00,4179.00,3840,20220915,-47.40,1885,20230726,7.16,3100,-34.84,20230217,1885,7.16,20230726,3840,-47.40,20220915,1885,7.16,20230726,2.81,N,050760,500,81 억,,213298,N,N,0,N,00,N
20230912,110424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,5,2,0.25,4674120,2307,11.05,2015,2035,2015,2615,1415,2015,2026.06,1.31,0,-131,2103,2058,2025,1980,1947,2081,2003,82,600,500,1370,5,1,16334678,330,-11.68,0.48,12,0.01,-173.00,4179.00,3840,20220915,-47.40,1885,20230726,7.16,3100,-34.84,20230217,1885,7.16,20230726,3840,-47.40,20220915,1885,7.16,20230726,2.81,N,050760,500,81 억,,213298,N,N,0,N,00,N
20230912,100422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,0,3,0.00,4208530,2076,9.94,2015,2035,2015,2615,1415,2015,2027.23,1.31,0,-131,2103,2058,2025,1980,1947,2081,2003,82,600,500,1370,5,1,16334678,329,-11.65,0.48,12,0.01,-173.00,4179.00,3840,20220915,-47.53,1885,20230726,6.90,3100,-35.00,20230217,1885,6.90,20230726,3840,-47.53,20220915,1885,6.90,20230726,2.81,N,050760,500,81 억,,213298,N,N,0,N,00,N
20230912,090429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2035,20,2,0.99,3083820,1518,7.27,2015,2035,2015,2615,1415,2015,2031.50,1.31,0,-112,2103,2058,2025,1980,1947,2081,2003,82,600,500,1370,5,1,16334678,332,-11.76,0.49,12,0.01,-173.00,4179.00,3840,20220915,-47.01,1885,20230726,7.96,3100,-34.35,20230217,1885,7.96,20230726,3840,-47.01,20220915,1885,7.96,20230726,2.81,N,050760,500,81 억,,213298,N,N,0,N,00,N
20230911,160420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,15,2,0.75,41997100,20886,113.32,2000,2070,1992,2600,1400,2000,2010.78,1.31,0,-1842,2013,2006,1998,1991,1983,2010,1995,82,600,500,1360,5,1,16334678,329,-11.65,0.48,12,0.13,-173.00,4179.00,3840,20220915,-47.53,1885,20230726,6.90,3100,-35.00,20230217,1885,6.90,20230726,3840,-47.53,20220915,1885,6.90,20230726,2.82,N,050760,500,81 억,,213824,N,N,0,N,00,N
20230911,150426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,5,2,0.25,41183345,20482,111.13,2000,2070,1992,2600,1400,2000,2010.71,1.31,0,-1842,2013,2006,1998,1991,1983,2010,1995,82,600,500,1360,5,1,16334678,328,-11.59,0.48,12,0.13,-173.00,4179.00,3840,20220915,-47.79,1885,20230726,6.37,3100,-35.32,20230217,1885,6.37,20230726,3840,-47.79,20220915,1885,6.37,20230726,2.82,N,050760,500,81 억,,213824,N,N,0,N,00,N
20230911,140432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,10,2,0.50,37956925,18876,102.41,2000,2070,1992,2600,1400,2000,2010.86,1.31,0,-1842,2013,2006,1998,1991,1983,2010,1995,82,600,500,1360,5,1,16334678,328,-11.62,0.48,12,0.12,-173.00,4179.00,3840,20220915,-47.66,1885,20230726,6.63,3100,-35.16,20230217,1885,6.63,20230726,3840,-47.66,20220915,1885,6.63,20230726,2.82,N,050760,500,81 억,,213824,N,N,0,N,00,N
20230911,130416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,15,2,0.75,34626660,17220,93.43,2000,2070,1992,2600,1400,2000,2010.84,1.31,0,-1842,2013,2006,1998,1991,1983,2010,1995,82,600,500,1360,5,1,16334678,329,-11.65,0.48,12,0.11,-173.00,4179.00,3840,20220915,-47.53,1885,20230726,6.90,3100,-35.00,20230217,1885,6.90,20230726,3840,-47.53,20220915,1885,6.90,20230726,2.82,N,050760,500,81 억,,213824,N,N,0,N,00,N
20230911,120422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2020,20,2,1.00,34199330,17008,92.28,2000,2070,1992,2600,1400,2000,2010.78,1.31,0,-1842,2013,2006,1998,1991,1983,2010,1995,82,600,500,1360,5,1,16334678,330,-11.68,0.48,12,0.10,-173.00,4179.00,3840,20220915,-47.40,1885,20230726,7.16,3100,-34.84,20230217,1885,7.16,20230726,3840,-47.40,20220915,1885,7.16,20230726,2.82,N,050760,500,81 억,,213824,N,N,0,N,00,N
20230911,110413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1999,-1,5,-0.05,11141957,5581,30.28,2000,2000,1992,2600,1400,2000,1996.41,1.31,0,-1479,2013,2006,1998,1991,1983,2010,1995,82,600,500,1360,1,1,16334678,327,-11.55,0.48,12,0.03,-173.00,4179.00,3840,20220915,-47.94,1885,20230726,6.05,3100,-35.52,20230217,1885,6.05,20230726,3840,-47.94,20220915,1885,6.05,20230726,2.82,N,050760,500,81 억,,213824,N,N,0,N,00,N
20230911,100416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1999,-1,5,-0.05,10716161,5368,29.12,2000,2000,1992,2600,1400,2000,1996.30,1.31,0,-1478,2013,2006,1998,1991,1983,2010,1995,82,600,500,1360,1,1,16334678,327,-11.55,0.48,12,0.03,-173.00,4179.00,3840,20220915,-47.94,1885,20230726,6.05,3100,-35.52,20230217,1885,6.05,20230726,3840,-47.94,20220915,1885,6.05,20230726,2.82,N,050760,500,81 억,,213824,N,N,0,N,00,N
20230911,090415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1992,-8,5,-0.40,4543250,2272,12.33,2000,2000,1992,2600,1400,2000,1999.67,1.31,0,-17,2013,2006,1998,1991,1983,2010,1995,82,600,500,1360,1,1,16334678,325,-11.51,0.48,12,0.01,-173.00,4179.00,3840,20220915,-48.12,1885,20230726,5.68,3100,-35.74,20230217,1885,5.68,20230726,3840,-48.12,20220915,1885,5.68,20230726,2.82,N,050760,500,81 억,,213824,N,N,0,N,00,N
20230908,160421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,-15,5,-0.74,36551779,18326,372.63,1995,2005,1990,2615,1415,2015,1994.53,1.32,0,-1250,2029,2022,2008,2001,1987,2025,2004,82,600,500,1370,5,1,16334678,327,-11.56,0.48,12,0.11,-173.00,4179.00,3840,20220915,-47.92,1885,20230726,6.10,3100,-35.48,20230217,1885,6.10,20230726,3840,-47.92,20220915,1885,6.10,20230726,2.82,N,050760,500,81 억,,214926,N,N,0,N,00,N
20230908,150423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1994,-21,5,-1.04,30673779,15387,312.87,1995,2005,1990,2615,1415,2015,1993.49,1.32,0,-1245,2029,2022,2008,2001,1987,2025,2004,82,600,500,1370,1,1,16334678,326,-11.53,0.48,12,0.09,-173.00,4179.00,3840,20220915,-48.07,1885,20230726,5.78,3100,-35.68,20230217,1885,5.78,20230726,3840,-48.07,20220915,1885,5.78,20230726,2.82,N,050760,500,81 억,,214926,N,N,0,N,00,N
20230908,140423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1994,-21,5,-1.04,28150135,14123,287.17,1995,2005,1990,2615,1415,2015,1993.21,1.32,0,-1032,2029,2022,2008,2001,1987,2025,2004,82,600,500,1370,1,1,16334678,326,-11.53,0.48,12,0.09,-173.00,4179.00,3840,20220915,-48.07,1885,20230726,5.78,3100,-35.68,20230217,1885,5.78,20230726,3840,-48.07,20220915,1885,5.78,20230726,2.82,N,050760,500,81 억,,214926,N,N,0,N,00,N
20230908,130423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1994,-21,5,-1.04,27444253,13769,279.97,1995,2005,1990,2615,1415,2015,1993.19,1.32,0,-808,2029,2022,2008,2001,1987,2025,2004,82,600,500,1370,1,1,16334678,326,-11.53,0.48,12,0.08,-173.00,4179.00,3840,20220915,-48.07,1885,20230726,5.78,3100,-35.68,20230217,1885,5.78,20230726,3840,-48.07,20220915,1885,5.78,20230726,2.82,N,050760,500,81 억,,214926,N,N,0,N,00,N
20230908,120429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1994,-21,5,-1.04,27160788,13627,277.08,1995,2005,1990,2615,1415,2015,1993.16,1.32,0,-697,2029,2022,2008,2001,1987,2025,2004,82,600,500,1370,1,1,16334678,326,-11.53,0.48,12,0.08,-173.00,4179.00,3840,20220915,-48.07,1885,20230726,5.78,3100,-35.68,20230217,1885,5.78,20230726,3840,-48.07,20220915,1885,5.78,20230726,2.82,N,050760,500,81 억,,214926,N,N,0,N,00,N
20230908,110425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,-15,5,-0.74,22427612,11259,228.93,1995,2005,1990,2615,1415,2015,1991.97,1.32,0,-636,2029,2022,2008,2001,1987,2025,2004,82,600,500,1370,5,1,16334678,327,-11.56,0.48,12,0.07,-173.00,4179.00,3840,20220915,-47.92,1885,20230726,6.10,3100,-35.48,20230217,1885,6.10,20230726,3840,-47.92,20220915,1885,6.10,20230726,2.82,N,050760,500,81 억,,214926,N,N,0,N,00,N
20230908,100421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1990,-25,5,-1.24,18632870,9353,190.18,1995,2005,1990,2615,1415,2015,1992.18,1.32,0,-443,2029,2022,2008,2001,1987,2025,2004,82,600,500,1370,1,1,16334678,325,-11.50,0.48,12,0.06,-173.00,4179.00,3840,20220915,-48.18,1885,20230726,5.57,3100,-35.81,20230217,1885,5.57,20230726,3840,-48.18,20220915,1885,5.57,20230726,2.82,N,050760,500,81 억,,214926,N,N,0,N,00,N
20230908,090428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1994,-21,5,-1.04,4095563,2054,41.76,1995,1995,1992,2615,1415,2015,1993.94,1.32,0,-413,2029,2022,2008,2001,1987,2025,2004,82,600,500,1370,1,1,16334678,326,-11.53,0.48,12,0.01,-173.00,4179.00,3840,20220915,-48.07,1885,20230726,5.78,3100,-35.68,20230217,1885,5.78,20230726,3840,-48.07,20220915,1885,5.78,20230726,2.82,N,050760,500,81 억,,214926,N,N,0,N,00,N
20230907,160419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,0,3,0.00,9828246,4902,84.69,1997,2015,1994,2615,1415,2015,2004.95,1.32,0,-772,2030,2022,2007,1999,1984,2026,2003,82,600,500,1370,5,1,16334678,329,-11.65,0.48,12,0.03,-173.00,4179.00,3840,20220915,-47.53,1885,20230726,6.90,3100,-35.00,20230217,1885,6.90,20230726,3840,-47.53,20220915,1885,6.90,20230726,2.82,N,050760,500,81 억,,215698,N,N,0,N,00,N
20230907,150420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,-15,5,-0.74,6177066,3090,53.39,1997,2015,1994,2615,1415,2015,1999.05,1.32,0,-772,2030,2022,2007,1999,1984,2026,2003,82,600,500,1370,5,1,16334678,327,-11.56,0.48,12,0.02,-173.00,4179.00,3840,20220915,-47.92,1885,20230726,6.10,3100,-35.48,20230217,1885,6.10,20230726,3840,-47.92,20220915,1885,6.10,20230726,2.82,N,050760,500,81 억,,215698,N,N,0,N,00,N
20230907,140419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,-15,5,-0.74,6177066,3090,53.39,1997,2015,1994,2615,1415,2015,1999.05,1.32,0,-772,2030,2022,2007,1999,1984,2026,2003,82,600,500,1370,5,1,16334678,327,-11.56,0.48,12,0.02,-173.00,4179.00,3840,20220915,-47.92,1885,20230726,6.10,3100,-35.48,20230217,1885,6.10,20230726,3840,-47.92,20220915,1885,6.10,20230726,2.82,N,050760,500,81 억,,215698,N,N,0,N,00,N
20230907,130420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,-15,5,-0.74,6135066,3069,53.02,1997,2015,1994,2615,1415,2015,1999.04,1.32,0,-751,2030,2022,2007,1999,1984,2026,2003,82,600,500,1370,5,1,16334678,327,-11.56,0.48,12,0.02,-173.00,4179.00,3840,20220915,-47.92,1885,20230726,6.10,3100,-35.48,20230217,1885,6.10,20230726,3840,-47.92,20220915,1885,6.10,20230726,2.82,N,050760,500,81 억,,215698,N,N,0,N,00,N
20230907,120425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1996,-19,5,-0.94,5669326,2836,49.00,1997,2015,1994,2615,1415,2015,1999.06,1.32,0,-603,2030,2022,2007,1999,1984,2026,2003,82,600,500,1370,1,1,16334678,326,-11.54,0.48,12,0.02,-173.00,4179.00,3840,20220915,-48.02,1885,20230726,5.89,3100,-35.61,20230217,1885,5.89,20230726,3840,-48.02,20220915,1885,5.89,20230726,2.82,N,050760,500,81 억,,215698,N,N,0,N,00,N
20230907,110425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1995,-20,5,-0.99,2632686,1314,22.70,1997,2015,1994,2615,1415,2015,2003.57,1.32,0,-515,2030,2022,2007,1999,1984,2026,2003,82,600,500,1370,1,1,16334678,326,-11.53,0.48,12,0.01,-173.00,4179.00,3840,20220915,-48.05,1885,20230726,5.84,3100,-35.65,20230217,1885,5.84,20230726,3840,-48.05,20220915,1885,5.84,20230726,2.82,N,050760,500,81 억,,215698,N,N,0,N,00,N
20230907,100420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-5,5,-0.25,2590791,1293,22.34,1997,2015,1994,2615,1415,2015,2003.71,1.32,0,-515,2030,2022,2007,1999,1984,2026,2003,82,600,500,1370,5,1,16334678,328,-11.62,0.48,12,0.01,-173.00,4179.00,3840,20220915,-47.66,1885,20230726,6.63,3100,-35.16,20230217,1885,6.63,20230726,3840,-47.66,20220915,1885,6.63,20230726,2.82,N,050760,500,81 억,,215698,N,N,0,N,00,N
20230907,090425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1994,-21,5,-1.04,1029946,516,8.91,1997,1997,1994,2615,1415,2015,1996.02,1.32,0,-496,2030,2022,2007,1999,1984,2026,2003,82,600,500,1370,1,1,16334678,326,-11.53,0.48,12,0.00,-173.00,4179.00,3840,20220915,-48.07,1885,20230726,5.78,3100,-35.68,20230217,1885,5.78,20230726,3840,-48.07,20220915,1885,5.78,20230726,2.82,N,050760,500,81 억,,215698,N,N,0,N,00,N
20230906,160419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,0,3,0.00,11581089,5775,70.32,2015,2015,1992,2615,1415,2015,2005.38,1.33,0,-936,2031,2022,2006,1997,1981,2027,2002,82,600,500,1370,5,1,16334678,329,-11.65,0.48,12,0.04,-173.00,4179.00,3840,20220915,-47.53,1885,20230726,6.90,3100,-35.00,20230217,1885,6.90,20230726,3840,-47.53,20220915,1885,6.90,20230726,2.80,N,050760,500,81 억,,216634,N,N,0,N,00,N
20230906,150418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2000,-15,5,-0.74,7144054,3570,43.47,2015,2015,1992,2615,1415,2015,2001.14,1.33,0,-906,2031,2022,2006,1997,1981,2027,2002,82,600,500,1370,5,1,16334678,327,-11.56,0.48,12,0.02,-173.00,4179.00,3840,20220915,-47.92,1885,20230726,6.10,3100,-35.48,20230217,1885,6.10,20230726,3840,-47.92,20220915,1885,6.10,20230726,2.80,N,050760,500,81 억,,216634,N,N,0,N,00,N
20230906,140421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1996,-19,5,-0.94,6656653,3326,40.50,2015,2015,1992,2615,1415,2015,2001.40,1.33,0,-663,2031,2022,2006,1997,1981,2027,2002,82,600,500,1370,1,1,16334678,326,-11.54,0.48,12,0.02,-173.00,4179.00,3840,20220915,-48.02,1885,20230726,5.89,3100,-35.61,20230217,1885,5.89,20230726,3840,-48.02,20220915,1885,5.89,20230726,2.80,N,050760,500,81 억,,216634,N,N,0,N,00,N
20230906,130418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,-10,5,-0.50,5626192,2810,34.22,2015,2015,1992,2615,1415,2015,2002.20,1.33,0,-432,2031,2022,2006,1997,1981,2027,2002,82,600,500,1370,5,1,16334678,328,-11.59,0.48,12,0.02,-173.00,4179.00,3840,20220915,-47.79,1885,20230726,6.37,3100,-35.32,20230217,1885,6.37,20230726,3840,-47.79,20220915,1885,6.37,20230726,2.80,N,050760,500,81 억,,216634,N,N,0,N,00,N
20230906,120424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,-10,5,-0.50,5530199,2762,33.63,2015,2015,1992,2615,1415,2015,2002.24,1.33,0,-431,2031,2022,2006,1997,1981,2027,2002,82,600,500,1370,5,1,16334678,328,-11.59,0.48,12,0.02,-173.00,4179.00,3840,20220915,-47.79,1885,20230726,6.37,3100,-35.32,20230217,1885,6.37,20230726,3840,-47.79,20220915,1885,6.37,20230726,2.80,N,050760,500,81 억,,216634,N,N,0,N,00,N
20230906,110423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1998,-17,5,-0.84,5204546,2599,31.65,2015,2015,1992,2615,1415,2015,2002.52,1.33,0,-373,2031,2022,2006,1997,1981,2027,2002,82,600,500,1370,1,1,16334678,326,-11.55,0.48,12,0.02,-173.00,4179.00,3840,20220915,-47.97,1885,20230726,5.99,3100,-35.55,20230217,1885,5.99,20230726,3840,-47.97,20220915,1885,5.99,20230726,2.80,N,050760,500,81 억,,216634,N,N,0,N,00,N
20230906,100411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,-10,5,-0.50,4172222,2082,25.35,2015,2015,1992,2615,1415,2015,2003.95,1.33,0,-371,2031,2022,2006,1997,1981,2027,2002,82,600,500,1370,5,1,16334678,328,-11.59,0.48,12,0.01,-173.00,4179.00,3840,20220915,-47.79,1885,20230726,6.37,3100,-35.32,20230217,1885,6.37,20230726,3840,-47.79,20220915,1885,6.37,20230726,2.80,N,050760,500,81 억,,216634,N,N,0,N,00,N
20230906,090415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1997,-18,5,-0.89,1961784,974,11.86,2015,2015,1996,2615,1415,2015,2014.15,1.33,0,-59,2031,2022,2006,1997,1981,2027,2002,82,600,500,1370,1,1,16334678,326,-11.54,0.48,12,0.01,-173.00,4179.00,3840,20220915,-47.99,1885,20230726,5.94,3100,-35.58,20230217,1885,5.94,20230726,3840,-47.99,20220915,1885,5.94,20230726,2.80,N,050760,500,81 억,,216634,N,N,0,N,00,N
20230905,160413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,0,3,0.00,16488062,8212,50.92,2015,2015,1990,2615,1415,2015,2007.80,1.33,0,-1040,2071,2042,2026,1997,1981,2035,1990,82,600,500,1370,5,1,16334678,329,-11.65,0.48,12,0.05,-173.00,4179.00,3840,20220915,-47.53,1885,20230726,6.90,3100,-35.00,20230217,1885,6.90,20230726,3840,-47.53,20220915,1885,6.90,20230726,2.79,N,050760,500,81 억,,217674,N,N,0,N,00,N
20230905,150425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1998,-17,5,-0.84,10443262,5212,32.32,2015,2015,1990,2615,1415,2015,2003.70,1.33,0,-974,2071,2042,2026,1997,1981,2035,1990,82,600,500,1370,1,1,16334678,326,-11.55,0.48,12,0.03,-173.00,4179.00,3840,20220915,-47.97,1885,20230726,5.99,3100,-35.55,20230217,1885,5.99,20230726,3840,-47.97,20220915,1885,5.99,20230726,2.79,N,050760,500,81 억,,217674,N,N,0,N,00,N
20230905,140423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1997,-18,5,-0.89,9158213,4569,28.33,2015,2015,1990,2615,1415,2015,2004.42,1.33,0,-974,2071,2042,2026,1997,1981,2035,1990,82,600,500,1370,1,1,16334678,326,-11.54,0.48,12,0.03,-173.00,4179.00,3840,20220915,-47.99,1885,20230726,5.94,3100,-35.58,20230217,1885,5.94,20230726,3840,-47.99,20220915,1885,5.94,20230726,2.79,N,050760,500,81 억,,217674,N,N,0,N,00,N
20230905,130405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,0,3,0.00,8605667,4293,26.62,2015,2015,1990,2615,1415,2015,2004.58,1.33,0,-974,2071,2042,2026,1997,1981,2035,1990,82,600,500,1370,5,1,16334678,329,-11.65,0.48,12,0.03,-173.00,4179.00,3840,20220915,-47.53,1885,20230726,6.90,3100,-35.00,20230217,1885,6.90,20230726,3840,-47.53,20220915,1885,6.90,20230726,2.79,N,050760,500,81 억,,217674,N,N,0,N,00,N
20230905,120413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,0,3,0.00,8605667,4293,26.62,2015,2015,1990,2615,1415,2015,2004.58,1.33,0,-974,2071,2042,2026,1997,1981,2035,1990,82,600,500,1370,5,1,16334678,329,-11.65,0.48,12,0.03,-173.00,4179.00,3840,20220915,-47.53,1885,20230726,6.90,3100,-35.00,20230217,1885,6.90,20230726,3840,-47.53,20220915,1885,6.90,20230726,2.79,N,050760,500,81 억,,217674,N,N,0,N,00,N
20230905,110417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2010,-5,5,-0.25,8563427,4272,26.49,2015,2015,1990,2615,1415,2015,2004.55,1.33,0,-974,2071,2042,2026,1997,1981,2035,1990,82,600,500,1370,5,1,16334678,328,-11.62,0.48,12,0.03,-173.00,4179.00,3840,20220915,-47.66,1885,20230726,6.63,3100,-35.16,20230217,1885,6.63,20230726,3840,-47.66,20220915,1885,6.63,20230726,2.79,N,050760,500,81 억,,217674,N,N,0,N,00,N
20230905,100412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,0,3,0.00,7078037,3533,21.91,2015,2015,1990,2615,1415,2015,2003.41,1.33,0,-845,2071,2042,2026,1997,1981,2035,1990,82,600,500,1370,5,1,16334678,329,-11.65,0.48,12,0.02,-173.00,4179.00,3840,20220915,-47.53,1885,20230726,6.90,3100,-35.00,20230217,1885,6.90,20230726,3840,-47.53,20220915,1885,6.90,20230726,2.79,N,050760,500,81 억,,217674,N,N,0,N,00,N
20230905,090408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2005,-10,5,-0.50,3279165,1630,10.11,2015,2015,2005,2615,1415,2015,2011.76,1.33,0,-101,2071,2042,2026,1997,1981,2035,1990,82,600,500,1370,5,1,16334678,328,-11.59,0.48,12,0.01,-173.00,4179.00,3840,20220915,-47.79,1885,20230726,6.37,3100,-35.32,20230217,1885,6.37,20230726,3840,-47.79,20220915,1885,6.37,20230726,2.79,N,050760,500,81 억,,217674,N,N,0,N,00,N
20230904,160410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2015,-40,5,-1.95,32560070,16116,156.15,2035,2055,2010,2670,1440,2055,2020.36,1.34,0,-2106,2095,2075,2055,2035,2015,2065,2025,82,615,500,1390,5,1,16334678,329,-11.65,0.48,12,0.10,-173.00,4179.00,3840,20220915,-47.53,1885,20230726,6.90,3100,-35.00,20230217,1885,6.90,20230726,3840,-47.53,20220915,1885,6.90,20230726,2.76,N,050760,500,81 억,,218150,N,N,0,N,00,N
20230904,150404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,-25,5,-1.22,25563110,12640,122.47,2035,2055,2010,2670,1440,2055,2022.40,1.34,0,-2147,2095,2075,2055,2035,2015,2065,2025,82,615,500,1390,5,1,16334678,332,-11.73,0.49,12,0.08,-173.00,4179.00,3840,20220915,-47.14,1885,20230726,7.69,3100,-34.52,20230217,1885,7.69,20230726,3840,-47.14,20220915,1885,7.69,20230726,2.76,N,050760,500,81 억,,218150,N,N,0,N,00,N
20230904,140400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2025,-30,5,-1.46,11384885,5606,54.32,2035,2055,2020,2670,1440,2055,2030.84,1.34,0,-1214,2095,2075,2055,2035,2015,2065,2025,82,615,500,1390,5,1,16334678,331,-11.71,0.48,12,0.03,-173.00,4179.00,3840,20220915,-47.27,1885,20230726,7.43,3100,-34.68,20230217,1885,7.43,20230726,3840,-47.27,20220915,1885,7.43,20230726,2.76,N,050760,500,81 억,,218150,N,N,0,N,00,N
20230904,130409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,-25,5,-1.22,10145030,4995,48.40,2035,2055,2020,2670,1440,2055,2031.04,1.34,0,-628,2095,2075,2055,2035,2015,2065,2025,82,615,500,1390,5,1,16334678,332,-11.73,0.49,12,0.03,-173.00,4179.00,3840,20220915,-47.14,1885,20230726,7.69,3100,-34.52,20230217,1885,7.69,20230726,3840,-47.14,20220915,1885,7.69,20230726,2.76,N,050760,500,81 억,,218150,N,N,0,N,00,N
20230904,120402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,-25,5,-1.22,7441880,3660,35.46,2035,2055,2020,2670,1440,2055,2033.30,1.34,0,-249,2095,2075,2055,2035,2015,2065,2025,82,615,500,1390,5,1,16334678,332,-11.73,0.49,12,0.02,-173.00,4179.00,3840,20220915,-47.14,1885,20230726,7.69,3100,-34.52,20230217,1885,7.69,20230726,3840,-47.14,20220915,1885,7.69,20230726,2.76,N,050760,500,81 억,,218150,N,N,0,N,00,N
20230904,110356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2030,-25,5,-1.22,7405395,3642,35.29,2035,2055,2020,2670,1440,2055,2033.33,1.34,0,-238,2095,2075,2055,2035,2015,2065,2025,82,615,500,1390,5,1,16334678,332,-11.73,0.49,12,0.02,-173.00,4179.00,3840,20220915,-47.14,1885,20230726,7.69,3100,-34.52,20230217,1885,7.69,20230726,3840,-47.14,20220915,1885,7.69,20230726,2.76,N,050760,500,81 억,,218150,N,N,0,N,00,N
20230904,100358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,-15,5,-0.73,7336315,3608,34.96,2035,2055,2020,2670,1440,2055,2033.35,1.34,0,-228,2095,2075,2055,2035,2015,2065,2025,82,615,500,1390,5,1,16334678,333,-11.79,0.49,12,0.02,-173.00,4179.00,3840,20220915,-46.88,1885,20230726,8.22,3100,-34.19,20230217,1885,8.22,20230726,3840,-46.88,20220915,1885,8.22,20230726,2.76,N,050760,500,81 억,,218150,N,N,0,N,00,N
20230904,090406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2055,0,3,0.00,2482770,1216,11.78,2035,2055,2035,2670,1440,2055,2041.75,1.34,0,-246,2095,2075,2055,2035,2015,2065,2025,82,615,500,1390,5,1,16334678,336,-11.88,0.49,12,0.01,-173.00,4179.00,3840,20220915,-46.48,1885,20230726,9.02,3100,-33.71,20230217,1885,9.02,20230726,3840,-46.48,20220915,1885,9.02,20230726,2.76,N,050760,500,81 억,,218150,N,N,0,N,00,N
20230901,160358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2055,-20,5,-0.96,21075885,10321,73.74,2075,2075,2035,2695,1455,2075,2042.04,1.34,0,-1212,2108,2091,2073,2056,2038,2082,2047,82,620,500,1410,5,1,16334678,336,-11.88,0.49,12,0.06,-173.00,4179.00,3840,20220915,-46.48,1885,20230726,9.02,3100,-33.71,20230217,1885,9.02,20230726,3840,-46.48,20220915,1885,9.02,20230726,2.71,N,050760,500,81 억,,219359,N,N,0,N,00,N
20230901,150406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2045,-30,5,-1.45,19902250,9747,69.64,2075,2075,2035,2695,1455,2075,2041.88,1.34,0,-796,2108,2091,2073,2056,2038,2082,2047,82,620,500,1410,5,1,16334678,334,-11.82,0.49,12,0.06,-173.00,4179.00,3840,20220915,-46.74,1885,20230726,8.49,3100,-34.03,20230217,1885,8.49,20230726,3840,-46.74,20220915,1885,8.49,20230726,2.71,N,050760,500,81 억,,219359,N,N,0,N,00,N
20230901,140403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2050,-25,5,-1.20,18672780,9143,65.33,2075,2075,2035,2695,1455,2075,2042.30,1.34,0,-763,2108,2091,2073,2056,2038,2082,2047,82,620,500,1410,5,1,16334678,335,-11.85,0.49,12,0.06,-173.00,4179.00,3840,20220915,-46.61,1885,20230726,8.75,3100,-33.87,20230217,1885,8.75,20230726,3840,-46.61,20220915,1885,8.75,20230726,2.71,N,050760,500,81 억,,219359,N,N,0,N,00,N
20230901,130356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,-35,5,-1.69,7214290,3523,25.17,2075,2075,2035,2695,1455,2075,2047.77,1.34,0,-652,2108,2091,2073,2056,2038,2082,2047,82,620,500,1410,5,1,16334678,333,-11.79,0.49,12,0.02,-173.00,4179.00,3840,20220915,-46.88,1885,20230726,8.22,3100,-34.19,20230217,1885,8.22,20230726,3840,-46.88,20220915,1885,8.22,20230726,2.71,N,050760,500,81 억,,219359,N,N,0,N,00,N
20230901,120358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2050,-25,5,-1.20,5784695,2822,20.16,2075,2075,2035,2695,1455,2075,2049.86,1.34,0,-550,2108,2091,2073,2056,2038,2082,2047,82,620,500,1410,5,1,16334678,335,-11.85,0.49,12,0.02,-173.00,4179.00,3840,20220915,-46.61,1885,20230726,8.75,3100,-33.87,20230217,1885,8.75,20230726,3840,-46.61,20220915,1885,8.75,20230726,2.71,N,050760,500,81 억,,219359,N,N,0,N,00,N
20230901,110359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2040,-35,5,-1.69,4434435,2160,15.43,2075,2075,2040,2695,1455,2075,2052.98,1.34,0,-452,2108,2091,2073,2056,2038,2082,2047,82,620,500,1410,5,1,16334678,333,-11.79,0.49,12,0.01,-173.00,4179.00,3840,20220915,-46.88,1885,20230726,8.22,3100,-34.19,20230217,1885,8.22,20230726,3840,-46.88,20220915,1885,8.22,20230726,2.71,N,050760,500,81 억,,219359,N,N,0,N,00,N
20230901,100357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2055,-20,5,-0.96,1802565,871,6.22,2075,2075,2050,2695,1455,2075,2069.54,1.34,0,-186,2108,2091,2073,2056,2038,2082,2047,82,620,500,1410,5,1,16334678,336,-11.88,0.49,12,0.01,-173.00,4179.00,3840,20220915,-46.48,1885,20230726,9.02,3100,-33.71,20230217,1885,9.02,20230726,3840,-46.48,20220915,1885,9.02,20230726,2.71,N,050760,500,81 억,,219359,N,N,0,N,00,N
20230901,090353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2060,-15,5,-0.72,1431480,690,4.93,2075,2075,2060,2695,1455,2075,2074.61,1.34,0,-6,2108,2091,2073,2056,2038,2082,2047,82,620,500,1410,5,1,16334678,336,-11.91,0.49,12,0.00,-173.00,4179.00,3840,20220915,-46.35,1885,20230726,9.28,3100,-33.55,20230217,1885,9.28,20230726,3840,-46.35,20220915,1885,9.28,20230726,2.71,N,050760,500,81 억,,219359,N,N,0,N,00,N