KissMeData/083660/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
20230927,160648,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1341,51,2,3.95,120093469,90849,91.19,1294,1347,1284,1677,903,1290,1321.90,0.35,0,8877,1320,1305,1289,1274,1258,1297,1266,122,387,200,0,1,1,61247181,821,-4.31,11.97,12,0.15,-311.00,112.00,2190,20230526,-38.77,688,20230221,94.91,2190,-38.77,20230526,688,94.91,20230221,2190,-38.77,20230526,688,94.91,20230221,0.00,N,083660,200,122 억,,216239,N,N,0,N,00,N
20230927,150653,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1339,49,2,3.80,106790633,80946,81.25,1294,1347,1284,1677,903,1290,1319.28,0.35,0,6965,1320,1305,1289,1274,1258,1297,1266,122,387,200,0,1,1,61247181,820,-4.31,11.96,12,0.13,-311.00,112.00,2190,20230526,-38.86,688,20230221,94.62,2190,-38.86,20230526,688,94.62,20230221,2190,-38.86,20230526,688,94.62,20230221,0.00,N,083660,200,122 억,,216239,N,N,0,N,00,N
20230927,140653,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1332,42,2,3.26,81887610,62275,62.51,1294,1341,1284,1677,903,1290,1314.94,0.35,0,1835,1320,1305,1289,1274,1258,1297,1266,122,387,200,0,1,1,61247181,816,-4.28,11.89,12,0.10,-311.00,112.00,2190,20230526,-39.18,688,20230221,93.60,2190,-39.18,20230526,688,93.60,20230221,2190,-39.18,20230526,688,93.60,20230221,0.00,N,083660,200,122 억,,216239,N,N,0,N,00,N
20230927,130645,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1323,33,2,2.56,72996491,55585,55.79,1294,1341,1284,1677,903,1290,1313.24,0.35,0,1881,1320,1305,1289,1274,1258,1297,1266,122,387,200,0,1,1,61247181,810,-4.25,11.81,12,0.09,-311.00,112.00,2190,20230526,-39.59,688,20230221,92.30,2190,-39.59,20230526,688,92.30,20230221,2190,-39.59,20230526,688,92.30,20230221,0.00,N,083660,200,122 억,,216239,N,N,0,N,00,N
20230927,120644,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1320,30,2,2.33,69289541,52758,52.96,1294,1341,1284,1677,903,1290,1313.35,0.35,0,419,1320,1305,1289,1274,1258,1297,1266,122,387,200,0,1,1,61247181,808,-4.24,11.79,12,0.09,-311.00,112.00,2190,20230526,-39.73,688,20230221,91.86,2190,-39.73,20230526,688,91.86,20230221,2190,-39.73,20230526,688,91.86,20230221,0.00,N,083660,200,122 억,,216239,N,N,0,N,00,N
20230927,110650,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1330,40,2,3.10,58095323,44276,44.44,1294,1341,1284,1677,903,1290,1312.12,0.35,0,-1116,1320,1305,1289,1274,1258,1297,1266,122,387,200,0,1,1,61247181,815,-4.28,11.88,12,0.07,-311.00,112.00,2190,20230526,-39.27,688,20230221,93.31,2190,-39.27,20230526,688,93.31,20230221,2190,-39.27,20230526,688,93.31,20230221,0.00,N,083660,200,122 억,,216239,N,N,0,N,00,N
20230927,100646,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,20,2,1.55,39780213,30388,30.50,1294,1341,1284,1677,903,1290,1309.08,0.35,0,-1105,1320,1305,1289,1274,1258,1297,1266,122,387,200,0,1,1,61247181,802,-4.21,11.70,12,0.05,-311.00,112.00,2190,20230526,-40.18,688,20230221,90.41,2190,-40.18,20230526,688,90.41,20230221,2190,-40.18,20230526,688,90.41,20230221,0.00,N,083660,200,122 억,,216239,N,N,0,N,00,N
20230927,090657,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1315,25,2,1.94,6435726,4975,4.99,1294,1341,1284,1677,903,1290,1293.61,0.35,0,361,1320,1305,1289,1274,1258,1297,1266,122,387,200,0,1,1,61247181,805,-4.23,11.74,12,0.01,-311.00,112.00,2190,20230526,-39.95,688,20230221,91.13,2190,-39.95,20230526,688,91.13,20230221,2190,-39.95,20230526,688,91.13,20230221,0.00,N,083660,200,122 억,,216239,N,N,0,N,00,N
20230926,160645,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1290,-10,5,-0.77,127888116,99627,133.30,1300,1304,1273,1690,910,1300,1283.64,0.35,0,179,1384,1342,1318,1276,1252,1330,1264,122,390,200,0,1,1,61247181,790,-4.15,11.52,12,0.16,-311.00,112.00,2190,20230526,-41.10,688,20230221,87.50,2190,-41.10,20230526,688,87.50,20230221,2190,-41.10,20230526,688,87.50,20230221,0.00,N,083660,200,122 억,,216060,N,N,0,N,00,N
20230926,150646,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1289,-11,5,-0.85,112137258,87416,116.96,1300,1304,1273,1690,910,1300,1282.76,0.35,0,226,1384,1342,1318,1276,1252,1330,1264,122,390,200,0,1,1,61247181,789,-4.14,11.51,12,0.14,-311.00,112.00,2190,20230526,-41.14,688,20230221,87.35,2190,-41.14,20230526,688,87.35,20230221,2190,-41.14,20230526,688,87.35,20230221,0.00,N,083660,200,122 억,,216060,N,N,0,N,00,N
20230926,140639,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1282,-18,5,-1.38,96985301,75542,101.07,1300,1304,1273,1690,910,1300,1283.82,0.35,0,-256,1384,1342,1318,1276,1252,1330,1264,122,390,200,0,1,1,61247181,785,-4.12,11.45,12,0.12,-311.00,112.00,2190,20230526,-41.46,688,20230221,86.34,2190,-41.46,20230526,688,86.34,20230221,2190,-41.46,20230526,688,86.34,20230221,0.00,N,083660,200,122 억,,216060,N,N,0,N,00,N
20230926,130644,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1304,4,2,0.31,80578856,62732,83.93,1300,1304,1274,1690,910,1300,1284.44,0.35,0,-1629,1384,1342,1318,1276,1252,1330,1264,122,390,200,0,1,1,61247181,799,-4.19,11.64,12,0.10,-311.00,112.00,2190,20230526,-40.46,688,20230221,89.53,2190,-40.46,20230526,688,89.53,20230221,2190,-40.46,20230526,688,89.53,20230221,0.00,N,083660,200,122 억,,216060,N,N,0,N,00,N
20230926,120645,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1280,-20,5,-1.54,75496762,58807,78.68,1300,1304,1274,1690,910,1300,1283.75,0.35,0,-1611,1384,1342,1318,1276,1252,1330,1264,122,390,200,0,1,1,61247181,784,-4.12,11.43,12,0.10,-311.00,112.00,2190,20230526,-41.55,688,20230221,86.05,2190,-41.55,20230526,688,86.05,20230221,2190,-41.55,20230526,688,86.05,20230221,0.00,N,083660,200,122 억,,216060,N,N,0,N,00,N
20230926,110645,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1298,-2,5,-0.15,27416659,21286,28.48,1300,1304,1274,1690,910,1300,1287.90,0.35,0,-4035,1384,1342,1318,1276,1252,1330,1264,122,390,200,0,1,1,61247181,795,-4.17,11.59,12,0.03,-311.00,112.00,2190,20230526,-40.73,688,20230221,88.66,2190,-40.73,20230526,688,88.66,20230221,2190,-40.73,20230526,688,88.66,20230221,0.00,N,083660,200,122 억,,216060,N,N,0,N,00,N
20230926,100644,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1285,-15,5,-1.15,12752330,9895,13.24,1300,1304,1274,1690,910,1300,1288.53,0.35,0,-1896,1384,1342,1318,1276,1252,1330,1264,122,390,200,0,1,1,61247181,787,-4.13,11.47,12,0.02,-311.00,112.00,2190,20230526,-41.32,688,20230221,86.77,2190,-41.32,20230526,688,86.77,20230221,2190,-41.32,20230526,688,86.77,20230221,0.00,N,083660,200,122 억,,216060,N,N,0,N,00,N
20230926,090644,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,0,3,0.00,262600,202,0.27,1300,1300,1300,1690,910,1300,1300.00,0.35,0,0,1384,1342,1318,1276,1252,1330,1264,122,390,200,0,1,1,61247181,796,-4.18,11.61,12,0.00,-311.00,112.00,2190,20230526,-40.64,688,20230221,88.95,2190,-40.64,20230526,688,88.95,20230221,2190,-40.64,20230526,688,88.95,20230221,0.00,N,083660,200,122 억,,216060,N,N,0,N,00,N
20230925,160644,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,-23,5,-1.74,96980664,74411,103.98,1360,1360,1294,1719,927,1323,1303.31,0.36,0,-3954,1374,1348,1304,1278,1234,1361,1291,122,396,200,0,1,1,61247181,796,-4.18,11.61,12,0.12,-311.00,112.00,2190,20230526,-40.64,688,20230221,88.95,2190,-40.64,20230526,688,88.95,20230221,2190,-40.64,20230526,688,88.95,20230221,0.00,N,083660,200,122 억,,220014,N,N,0,N,00,N
20230925,150647,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1301,-22,5,-1.66,77982032,59794,83.56,1360,1360,1294,1719,927,1323,1304.18,0.36,0,-3939,1374,1348,1304,1278,1234,1361,1291,122,396,200,0,1,1,61247181,797,-4.18,11.62,12,0.10,-311.00,112.00,2190,20230526,-40.59,688,20230221,89.10,2190,-40.59,20230526,688,89.10,20230221,2190,-40.59,20230526,688,89.10,20230221,0.00,N,083660,200,122 억,,220014,N,N,0,N,00,N
20230925,140635,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1305,-18,5,-1.36,60493128,46321,64.73,1360,1360,1299,1719,927,1323,1305.95,0.36,0,-2677,1374,1348,1304,1278,1234,1361,1291,122,396,200,0,1,1,61247181,799,-4.20,11.65,12,0.08,-311.00,112.00,2190,20230526,-40.41,688,20230221,89.68,2190,-40.41,20230526,688,89.68,20230221,2190,-40.41,20230526,688,89.68,20230221,0.00,N,083660,200,122 억,,220014,N,N,0,N,00,N
20230925,130639,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1306,-17,5,-1.28,56178976,43009,60.10,1360,1360,1299,1719,927,1323,1306.21,0.36,0,-1734,1374,1348,1304,1278,1234,1361,1291,122,396,200,0,1,1,61247181,800,-4.20,11.66,12,0.07,-311.00,112.00,2190,20230526,-40.37,688,20230221,89.83,2190,-40.37,20230526,688,89.83,20230221,2190,-40.37,20230526,688,89.83,20230221,0.00,N,083660,200,122 억,,220014,N,N,0,N,00,N
20230925,120645,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1305,-18,5,-1.36,39491766,30214,42.22,1360,1360,1302,1719,927,1323,1307.07,0.36,0,-123,1374,1348,1304,1278,1234,1361,1291,122,396,200,0,1,1,61247181,799,-4.20,11.65,12,0.05,-311.00,112.00,2190,20230526,-40.41,688,20230221,89.68,2190,-40.41,20230526,688,89.68,20230221,2190,-40.41,20230526,688,89.68,20230221,0.00,N,083660,200,122 억,,220014,N,N,0,N,00,N
20230925,110639,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1308,-15,5,-1.13,35482541,27148,37.94,1360,1360,1302,1719,927,1323,1307.00,0.36,0,1895,1374,1348,1304,1278,1234,1361,1291,122,396,200,0,1,1,61247181,801,-4.21,11.68,12,0.04,-311.00,112.00,2190,20230526,-40.27,688,20230221,90.12,2190,-40.27,20230526,688,90.12,20230221,2190,-40.27,20230526,688,90.12,20230221,0.00,N,083660,200,122 억,,220014,N,N,0,N,00,N
20230925,100642,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1315,-8,5,-0.60,23047350,17618,24.62,1360,1360,1302,1719,927,1323,1308.17,0.36,0,3140,1374,1348,1304,1278,1234,1361,1291,122,396,200,0,1,1,61247181,805,-4.23,11.74,12,0.03,-311.00,112.00,2190,20230526,-39.95,688,20230221,91.13,2190,-39.95,20230526,688,91.13,20230221,2190,-39.95,20230526,688,91.13,20230221,0.00,N,083660,200,122 억,,220014,N,N,0,N,00,N
20230925,090640,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1334,11,2,0.83,18732923,14341,20.04,1360,1360,1302,1719,927,1323,1306.25,0.36,0,4563,1374,1348,1304,1278,1234,1361,1291,122,396,200,0,1,1,61247181,817,-4.29,11.91,12,0.02,-311.00,112.00,2190,20230526,-39.09,688,20230221,93.90,2190,-39.09,20230526,688,93.90,20230221,2190,-39.09,20230526,688,93.90,20230221,0.00,N,083660,200,122 억,,220014,N,N,0,N,00,N
20230922,160703,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1323,38,2,2.96,89410883,70260,90.69,1285,1330,1260,1670,900,1285,1272.57,0.36,0,-725,1315,1299,1274,1258,1233,1308,1267,122,385,200,0,1,1,61247181,810,-4.25,11.81,12,0.11,-311.00,112.00,2190,20230526,-39.59,688,20230221,92.30,2190,-39.59,20230526,688,92.30,20230221,2190,-39.59,20230526,688,92.30,20230221,0.00,N,083660,200,122 억,,220739,N,N,0,N,00,N
20230922,150659,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1279,-6,5,-0.47,83992599,66120,85.34,1285,1309,1260,1670,900,1285,1270.31,0.36,0,-1153,1315,1299,1274,1258,1233,1308,1267,122,385,200,0,1,1,61247181,783,-4.11,11.42,12,0.11,-311.00,112.00,2190,20230526,-41.60,688,20230221,85.90,2190,-41.60,20230526,688,85.90,20230221,2190,-41.60,20230526,688,85.90,20230221,0.00,N,083660,200,122 억,,220739,N,N,0,N,00,N
20230922,140700,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1280,-5,5,-0.39,68644294,54081,69.81,1285,1309,1260,1670,900,1285,1269.29,0.36,0,-1418,1315,1299,1274,1258,1233,1308,1267,122,385,200,0,1,1,61247181,784,-4.12,11.43,12,0.09,-311.00,112.00,2190,20230526,-41.55,688,20230221,86.05,2190,-41.55,20230526,688,86.05,20230221,2190,-41.55,20230526,688,86.05,20230221,0.00,N,083660,200,122 억,,220739,N,N,0,N,00,N
20230922,130618,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1304,19,2,1.48,61017478,48134,62.13,1285,1309,1260,1670,900,1285,1267.66,0.36,0,-1824,1315,1299,1274,1258,1233,1308,1267,122,385,200,0,1,1,61247181,799,-4.19,11.64,12,0.08,-311.00,112.00,2190,20230526,-40.46,688,20230221,89.53,2190,-40.46,20230526,688,89.53,20230221,2190,-40.46,20230526,688,89.53,20230221,0.00,N,083660,200,122 억,,220739,N,N,0,N,00,N
20230922,120617,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1269,-16,5,-1.25,54415113,42978,55.47,1285,1285,1260,1670,900,1285,1266.12,0.36,0,-1964,1315,1299,1274,1258,1233,1308,1267,122,385,200,0,1,1,61247181,777,-4.08,11.33,12,0.07,-311.00,112.00,2190,20230526,-42.05,688,20230221,84.45,2190,-42.05,20230526,688,84.45,20230221,2190,-42.05,20230526,688,84.45,20230221,0.00,N,083660,200,122 억,,220739,N,N,0,N,00,N
20230922,110613,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1278,-7,5,-0.54,33731668,26638,34.38,1285,1285,1260,1670,900,1285,1266.30,0.36,0,-1574,1315,1299,1274,1258,1233,1308,1267,122,385,200,0,1,1,61247181,783,-4.11,11.41,12,0.04,-311.00,112.00,2190,20230526,-41.64,688,20230221,85.76,2190,-41.64,20230526,688,85.76,20230221,2190,-41.64,20230526,688,85.76,20230221,0.00,N,083660,200,122 억,,220739,N,N,0,N,00,N
20230922,100615,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1268,-17,5,-1.32,16521712,13069,16.87,1285,1285,1260,1670,900,1285,1264.19,0.36,0,-842,1315,1299,1274,1258,1233,1308,1267,122,385,200,0,1,1,61247181,777,-4.08,11.32,12,0.02,-311.00,112.00,2190,20230526,-42.10,688,20230221,84.30,2190,-42.10,20230526,688,84.30,20230221,2190,-42.10,20230526,688,84.30,20230221,0.00,N,083660,200,122 억,,220739,N,N,0,N,00,N
20230922,090609,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1285,0,3,0.00,6425,5,0.01,1285,1285,1285,1670,900,1285,1285.00,0.36,0,0,1315,1299,1274,1258,1233,1308,1267,122,385,200,0,1,1,61247181,787,-4.13,11.47,12,0.00,-311.00,112.00,2190,20230526,-41.32,688,20230221,86.77,2190,-41.32,20230526,688,86.77,20230221,2190,-41.32,20230526,688,86.77,20230221,0.00,N,083660,200,122 억,,220739,N,N,0,N,00,N
20230921,160616,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1285,25,2,1.98,98184337,77474,74.37,1261,1290,1249,1638,882,1260,1267.32,0.37,0,-4657,1332,1296,1278,1242,1224,1287,1233,122,378,200,0,1,1,61247181,787,-4.13,11.47,12,0.13,-311.00,112.00,2190,20230526,-41.32,688,20230221,86.77,2190,-41.32,20230526,688,86.77,20230221,2190,-41.32,20230526,688,86.77,20230221,0.00,N,083660,200,122 억,,225335,N,N,0,N,00,N
20230921,150606,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1278,18,2,1.43,94626533,74704,71.71,1261,1290,1249,1638,882,1260,1266.69,0.37,0,-4647,1332,1296,1278,1242,1224,1287,1233,122,378,200,0,1,1,61247181,783,-4.11,11.41,12,0.12,-311.00,112.00,2190,20230526,-41.64,688,20230221,85.76,2190,-41.64,20230526,688,85.76,20230221,2190,-41.64,20230526,688,85.76,20230221,0.00,N,083660,200,122 억,,225335,N,N,0,N,00,N
20230921,140614,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1270,10,2,0.79,83505033,66034,63.39,1261,1290,1249,1638,882,1260,1264.58,0.37,0,-5333,1332,1296,1278,1242,1224,1287,1233,122,378,200,0,1,1,61247181,778,-4.08,11.34,12,0.11,-311.00,112.00,2190,20230526,-42.01,688,20230221,84.59,2190,-42.01,20230526,688,84.59,20230221,2190,-42.01,20230526,688,84.59,20230221,0.00,N,083660,200,122 억,,225335,N,N,0,N,00,N
20230921,130607,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1263,3,2,0.24,68241963,54039,51.87,1261,1290,1249,1638,882,1260,1262.83,0.37,0,-2665,1332,1296,1278,1242,1224,1287,1233,122,378,200,0,1,1,61247181,774,-4.06,11.28,12,0.09,-311.00,112.00,2190,20230526,-42.33,688,20230221,83.58,2190,-42.33,20230526,688,83.58,20230221,2190,-42.33,20230526,688,83.58,20230221,0.00,N,083660,200,122 억,,225335,N,N,0,N,00,N
20230921,120602,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1264,4,2,0.32,62893668,49792,47.80,1261,1290,1249,1638,882,1260,1263.13,0.37,0,71,1332,1296,1278,1242,1224,1287,1233,122,378,200,0,1,1,61247181,774,-4.06,11.29,12,0.08,-311.00,112.00,2190,20230526,-42.28,688,20230221,83.72,2190,-42.28,20230526,688,83.72,20230221,2190,-42.28,20230526,688,83.72,20230221,0.00,N,083660,200,122 억,,225335,N,N,0,N,00,N
20230921,110617,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1268,8,2,0.63,24308679,19072,18.31,1261,1290,1261,1638,882,1260,1274.57,0.37,0,277,1332,1296,1278,1242,1224,1287,1233,122,378,200,0,1,1,61247181,777,-4.08,11.32,12,0.03,-311.00,112.00,2190,20230526,-42.10,688,20230221,84.30,2190,-42.10,20230526,688,84.30,20230221,2190,-42.10,20230526,688,84.30,20230221,0.00,N,083660,200,122 억,,225335,N,N,0,N,00,N
20230921,100606,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1276,16,2,1.27,22673746,17784,17.07,1261,1290,1261,1638,882,1260,1274.95,0.37,0,548,1332,1296,1278,1242,1224,1287,1233,122,378,200,0,1,1,61247181,782,-4.10,11.39,12,0.03,-311.00,112.00,2190,20230526,-41.74,688,20230221,85.47,2190,-41.74,20230526,688,85.47,20230221,2190,-41.74,20230526,688,85.47,20230221,0.00,N,083660,200,122 억,,225335,N,N,0,N,00,N
20230921,090613,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1277,17,2,1.35,1847716,1462,1.40,1261,1277,1261,1638,882,1260,1263.83,0.37,0,26,1332,1296,1278,1242,1224,1287,1233,122,378,200,0,1,1,61247181,782,-4.11,11.40,12,0.00,-311.00,112.00,2190,20230526,-41.69,688,20230221,85.61,2190,-41.69,20230526,688,85.61,20230221,2190,-41.69,20230526,688,85.61,20230221,0.00,N,083660,200,122 억,,225335,N,N,0,N,00,N
20230920,160613,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1260,-54,5,-4.11,130730984,101868,108.04,1314,1314,1260,1708,920,1314,1284.83,0.37,0,1537,1372,1343,1318,1289,1264,1330,1276,122,394,200,0,1,1,61247181,772,-4.05,11.25,12,0.17,-311.00,112.00,2190,20230526,-42.47,688,20230221,83.14,2190,-42.47,20230526,688,83.14,20230221,2190,-42.47,20230526,688,83.14,20230221,0.00,N,083660,200,122 억,,223709,N,N,0,N,00,N
20230920,150558,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1294,-20,5,-1.52,93173623,72122,76.49,1314,1314,1285,1708,920,1314,1291.89,0.37,0,1931,1372,1343,1318,1289,1264,1330,1276,122,394,200,0,1,1,61247181,793,-4.16,11.55,12,0.12,-311.00,112.00,2190,20230526,-40.91,688,20230221,88.08,2190,-40.91,20230526,688,88.08,20230221,2190,-40.91,20230526,688,88.08,20230221,0.00,N,083660,200,122 억,,223709,N,N,0,N,00,N
20230920,140605,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1291,-23,5,-1.75,66266539,51286,54.39,1314,1314,1286,1708,920,1314,1292.10,0.37,0,781,1372,1343,1318,1289,1264,1330,1276,122,394,200,0,1,1,61247181,791,-4.15,11.53,12,0.08,-311.00,112.00,2190,20230526,-41.05,688,20230221,87.65,2190,-41.05,20230526,688,87.65,20230221,2190,-41.05,20230526,688,87.65,20230221,0.00,N,083660,200,122 억,,223709,N,N,0,N,00,N
20230920,130600,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1288,-26,5,-1.98,64052993,49568,52.57,1314,1314,1288,1708,920,1314,1292.22,0.37,0,763,1372,1343,1318,1289,1264,1330,1276,122,394,200,0,1,1,61247181,789,-4.14,11.50,12,0.08,-311.00,112.00,2190,20230526,-41.19,688,20230221,87.21,2190,-41.19,20230526,688,87.21,20230221,2190,-41.19,20230526,688,87.21,20230221,0.00,N,083660,200,122 억,,223709,N,N,0,N,00,N
20230920,120559,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1297,-17,5,-1.29,58192967,45026,47.75,1314,1314,1290,1708,920,1314,1292.43,0.37,0,104,1372,1343,1318,1289,1264,1330,1276,122,394,200,0,1,1,61247181,794,-4.17,11.58,12,0.07,-311.00,112.00,2190,20230526,-40.78,688,20230221,88.52,2190,-40.78,20230526,688,88.52,20230221,2190,-40.78,20230526,688,88.52,20230221,0.00,N,083660,200,122 억,,223709,N,N,0,N,00,N
20230920,110606,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1290,-24,5,-1.83,40748564,31504,33.41,1314,1314,1290,1708,920,1314,1293.44,0.37,0,196,1372,1343,1318,1289,1264,1330,1276,122,394,200,0,1,1,61247181,790,-4.15,11.52,12,0.05,-311.00,112.00,2190,20230526,-41.10,688,20230221,87.50,2190,-41.10,20230526,688,87.50,20230221,2190,-41.10,20230526,688,87.50,20230221,0.00,N,083660,200,122 억,,223709,N,N,0,N,00,N
20230920,100553,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1303,-11,5,-0.84,25205910,19459,20.64,1314,1314,1292,1708,920,1314,1295.33,0.37,0,197,1372,1343,1318,1289,1264,1330,1276,122,394,200,0,1,1,61247181,798,-4.19,11.63,12,0.03,-311.00,112.00,2190,20230526,-40.50,688,20230221,89.39,2190,-40.50,20230526,688,89.39,20230221,2190,-40.50,20230526,688,89.39,20230221,0.00,N,083660,200,122 억,,223709,N,N,0,N,00,N
20230920,090603,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,-14,5,-1.07,2614,2,0.00,1314,1314,1300,1708,920,1314,1307.00,0.37,0,-1,1372,1343,1318,1289,1264,1330,1276,122,394,200,0,1,1,61247181,796,-4.18,11.61,12,0.00,-311.00,112.00,2190,20230526,-40.64,688,20230221,88.95,2190,-40.64,20230526,688,88.95,20230221,2190,-40.64,20230526,688,88.95,20230221,0.00,N,083660,200,122 억,,223709,N,N,0,N,00,N
20230919,160601,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1314,-4,5,-0.30,123166610,94286,107.48,1330,1347,1293,1713,923,1318,1306.31,0.36,0,148,1357,1337,1313,1293,1269,1347,1303,122,395,200,0,1,1,61247181,805,-4.23,11.73,12,0.15,-311.00,112.00,2190,20230526,-40.00,688,20230221,90.99,2190,-40.00,20230526,688,90.99,20230221,2190,-40.00,20230526,688,90.99,20230221,0.00,N,083660,200,122 억,,223263,N,N,0,N,00,N
20230919,150559,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1306,-12,5,-0.91,90151459,69165,78.84,1330,1347,1293,1713,923,1318,1303.43,0.36,0,380,1357,1337,1313,1293,1269,1347,1303,122,395,200,0,1,1,61247181,800,-4.20,11.66,12,0.11,-311.00,112.00,2190,20230526,-40.37,688,20230221,89.83,2190,-40.37,20230526,688,89.83,20230221,2190,-40.37,20230526,688,89.83,20230221,0.00,N,083660,200,122 억,,223263,N,N,0,N,00,N
20230919,140557,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1305,-13,5,-0.99,76669354,58764,66.99,1330,1347,1298,1713,923,1318,1304.70,0.36,0,349,1357,1337,1313,1293,1269,1347,1303,122,395,200,0,1,1,61247181,799,-4.20,11.65,12,0.10,-311.00,112.00,2190,20230526,-40.41,688,20230221,89.68,2190,-40.41,20230526,688,89.68,20230221,2190,-40.41,20230526,688,89.68,20230221,0.00,N,083660,200,122 억,,223263,N,N,0,N,00,N
20230919,130548,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1306,-12,5,-0.91,70215458,53814,61.34,1330,1347,1298,1713,923,1318,1304.78,0.36,0,585,1357,1337,1313,1293,1269,1347,1303,122,395,200,0,1,1,61247181,800,-4.20,11.66,12,0.09,-311.00,112.00,2190,20230526,-40.37,688,20230221,89.83,2190,-40.37,20230526,688,89.83,20230221,2190,-40.37,20230526,688,89.83,20230221,0.00,N,083660,200,122 억,,223263,N,N,0,N,00,N
20230919,120603,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1302,-16,5,-1.21,68031207,52132,59.43,1330,1347,1299,1713,923,1318,1304.98,0.36,0,355,1357,1337,1313,1293,1269,1347,1303,122,395,200,0,1,1,61247181,797,-4.19,11.62,12,0.09,-311.00,112.00,2190,20230526,-40.55,688,20230221,89.24,2190,-40.55,20230526,688,89.24,20230221,2190,-40.55,20230526,688,89.24,20230221,0.00,N,083660,200,122 억,,223263,N,N,0,N,00,N
20230919,110604,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1301,-17,5,-1.29,62889830,48176,54.92,1330,1347,1300,1713,923,1318,1305.42,0.36,0,951,1357,1337,1313,1293,1269,1347,1303,122,395,200,0,1,1,61247181,797,-4.18,11.62,12,0.08,-311.00,112.00,2190,20230526,-40.59,688,20230221,89.10,2190,-40.59,20230526,688,89.10,20230221,2190,-40.59,20230526,688,89.10,20230221,0.00,N,083660,200,122 억,,223263,N,N,0,N,00,N
20230919,100601,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1316,-2,5,-0.15,29023655,22190,25.30,1330,1347,1302,1713,923,1318,1307.96,0.36,0,779,1357,1337,1313,1293,1269,1347,1303,122,395,200,0,1,1,61247181,806,-4.23,11.75,12,0.04,-311.00,112.00,2190,20230526,-39.91,688,20230221,91.28,2190,-39.91,20230526,688,91.28,20230221,2190,-39.91,20230526,688,91.28,20230221,0.00,N,083660,200,122 억,,223263,N,N,0,N,00,N
20230919,090556,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1347,29,2,2.20,71836,54,0.06,1330,1347,1329,1713,923,1318,1330.30,0.36,0,-4,1357,1337,1313,1293,1269,1347,1303,122,395,200,0,1,1,61247181,825,-4.33,12.03,12,0.00,-311.00,112.00,2190,20230526,-38.49,688,20230221,95.78,2190,-38.49,20230526,688,95.78,20230221,2190,-38.49,20230526,688,95.78,20230221,0.00,N,083660,200,122 억,,223263,N,N,0,N,00,N
20230918,160600,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1318,29,2,2.25,115120993,87724,69.07,1289,1333,1289,1675,903,1289,1312.31,0.35,0,11895,1409,1349,1297,1237,1185,1323,1211,122,386,200,0,1,1,61247181,807,-4.24,11.77,12,0.14,-311.00,112.00,2190,20230526,-39.82,688,20230221,91.57,2190,-39.82,20230526,688,91.57,20230221,2190,-39.82,20230526,688,91.57,20230221,0.00,N,083660,200,122 억,,211820,N,N,0,N,00,N
20230918,150559,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1312,23,2,1.78,112484248,85712,67.48,1289,1333,1289,1675,903,1289,1312.35,0.35,0,11895,1409,1349,1297,1237,1185,1323,1211,122,386,200,0,1,1,61247181,804,-4.22,11.71,12,0.14,-311.00,112.00,2190,20230526,-40.09,688,20230221,90.70,2190,-40.09,20230526,688,90.70,20230221,2190,-40.09,20230526,688,90.70,20230221,0.00,N,083660,200,122 억,,211820,N,N,0,N,00,N
20230918,140612,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,35,2,2.72,101403950,77289,60.85,1289,1333,1289,1675,903,1289,1312.01,0.35,0,11037,1409,1349,1297,1237,1185,1323,1211,122,386,200,0,1,1,61247181,811,-4.26,11.82,12,0.13,-311.00,112.00,2190,20230526,-39.54,688,20230221,92.44,2190,-39.54,20230526,688,92.44,20230221,2190,-39.54,20230526,688,92.44,20230221,0.00,N,083660,200,122 억,,211820,N,N,0,N,00,N
20230918,130558,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1320,31,2,2.40,99843377,76105,59.92,1289,1333,1289,1675,903,1289,1311.92,0.35,0,10824,1409,1349,1297,1237,1185,1323,1211,122,386,200,0,1,1,61247181,808,-4.24,11.79,12,0.12,-311.00,112.00,2190,20230526,-39.73,688,20230221,91.86,2190,-39.73,20230526,688,91.86,20230221,2190,-39.73,20230526,688,91.86,20230221,0.00,N,083660,200,122 억,,211820,N,N,0,N,00,N
20230918,120559,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,36,2,2.79,91866420,70052,55.15,1289,1333,1289,1675,903,1289,1311.40,0.35,0,9760,1409,1349,1297,1237,1185,1323,1211,122,386,200,0,1,1,61247181,812,-4.26,11.83,12,0.11,-311.00,112.00,2190,20230526,-39.50,688,20230221,92.59,2190,-39.50,20230526,688,92.59,20230221,2190,-39.50,20230526,688,92.59,20230221,0.00,N,083660,200,122 억,,211820,N,N,0,N,00,N
20230918,110556,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1328,39,2,3.03,73674239,56270,44.30,1289,1333,1289,1675,903,1289,1309.30,0.35,0,9096,1409,1349,1297,1237,1185,1323,1211,122,386,200,0,1,1,61247181,813,-4.27,11.86,12,0.09,-311.00,112.00,2190,20230526,-39.36,688,20230221,93.02,2190,-39.36,20230526,688,93.02,20230221,2190,-39.36,20230526,688,93.02,20230221,0.00,N,083660,200,122 억,,211820,N,N,0,N,00,N
20230918,100552,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,21,2,1.63,65846993,50327,39.62,1289,1318,1289,1675,903,1289,1308.38,0.35,0,7558,1409,1349,1297,1237,1185,1323,1211,122,386,200,0,1,1,61247181,802,-4.21,11.70,12,0.08,-311.00,112.00,2190,20230526,-40.18,688,20230221,90.41,2190,-40.18,20230526,688,90.41,20230221,2190,-40.18,20230526,688,90.41,20230221,0.00,N,083660,200,122 억,,211820,N,N,0,N,00,N
20230918,090549,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,11,2,0.85,1552135,1203,0.95,1289,1300,1289,1675,903,1289,1290.22,0.35,0,82,1409,1349,1297,1237,1185,1323,1211,122,386,200,0,1,1,61247181,796,-4.18,11.61,12,0.00,-311.00,112.00,2190,20230526,-40.64,688,20230221,88.95,2190,-40.64,20230526,688,88.95,20230221,2190,-40.64,20230526,688,88.95,20230221,0.00,N,083660,200,122 억,,211820,N,N,0,N,00,N
20230915,160555,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1289,-46,5,-3.45,161417152,125702,219.87,1335,1357,1245,1735,935,1335,1284.13,0.37,0,-12103,1425,1380,1315,1270,1205,1402,1292,122,400,200,0,1,1,61247181,789,-4.14,11.51,12,0.21,-311.00,112.00,2190,20230526,-41.14,688,20230221,87.35,2190,-41.14,20230526,688,87.35,20230221,2190,-41.14,20230526,688,87.35,20230221,0.00,N,083660,200,122 억,,223863,N,N,0,N,00,N
20230915,150556,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1296,-39,5,-2.92,158658382,123562,216.13,1335,1357,1245,1735,935,1335,1284.04,0.37,0,-12083,1425,1380,1315,1270,1205,1402,1292,122,400,200,0,1,1,61247181,794,-4.17,11.57,12,0.20,-311.00,112.00,2190,20230526,-40.82,688,20230221,88.37,2190,-40.82,20230526,688,88.37,20230221,2190,-40.82,20230526,688,88.37,20230221,0.00,N,083660,200,122 억,,223863,N,N,0,N,00,N
20230915,140553,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1280,-55,5,-4.12,153771290,119753,209.46,1335,1357,1245,1735,935,1335,1284.07,0.37,0,-11316,1425,1380,1315,1270,1205,1402,1292,122,400,200,0,1,1,61247181,784,-4.12,11.43,12,0.20,-311.00,112.00,2190,20230526,-41.55,688,20230221,86.05,2190,-41.55,20230526,688,86.05,20230221,2190,-41.55,20230526,688,86.05,20230221,0.00,N,083660,200,122 억,,223863,N,N,0,N,00,N
20230915,130551,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1273,-62,5,-4.64,125541846,97664,170.83,1335,1357,1245,1735,935,1335,1285.45,0.37,0,-10205,1425,1380,1315,1270,1205,1402,1292,122,400,200,0,1,1,61247181,780,-4.09,11.37,12,0.16,-311.00,112.00,2190,20230526,-41.87,688,20230221,85.03,2190,-41.87,20230526,688,85.03,20230221,2190,-41.87,20230526,688,85.03,20230221,0.00,N,083660,200,122 억,,223863,N,N,0,N,00,N
20230915,120558,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1281,-54,5,-4.04,91068639,70672,123.62,1335,1357,1245,1735,935,1335,1288.61,0.37,0,-9848,1425,1380,1315,1270,1205,1402,1292,122,400,200,0,1,1,61247181,785,-4.12,11.44,12,0.12,-311.00,112.00,2190,20230526,-41.51,688,20230221,86.19,2190,-41.51,20230526,688,86.19,20230221,2190,-41.51,20230526,688,86.19,20230221,0.00,N,083660,200,122 억,,223863,N,N,0,N,00,N
20230915,110600,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1298,-37,5,-2.77,50759135,38929,68.09,1335,1357,1283,1735,935,1335,1303.89,0.37,0,-7129,1425,1380,1315,1270,1205,1402,1292,122,400,200,0,1,1,61247181,795,-4.17,11.59,12,0.06,-311.00,112.00,2190,20230526,-40.73,688,20230221,88.66,2190,-40.73,20230526,688,88.66,20230221,2190,-40.73,20230526,688,88.66,20230221,0.00,N,083660,200,122 억,,223863,N,N,0,N,00,N
20230915,100557,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,-35,5,-2.62,19544073,14832,25.94,1335,1357,1300,1735,935,1335,1317.70,0.37,0,-2236,1425,1380,1315,1270,1205,1402,1292,122,400,200,0,1,1,61247181,796,-4.18,11.61,12,0.02,-311.00,112.00,2190,20230526,-40.64,688,20230221,88.95,2190,-40.64,20230526,688,88.95,20230221,2190,-40.64,20230526,688,88.95,20230221,0.00,N,083660,200,122 억,,223863,N,N,0,N,00,N
20230915,090548,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1355,20,2,1.50,1164959,863,1.51,1335,1357,1327,1735,935,1335,1349.89,0.37,0,-243,1425,1380,1315,1270,1205,1402,1292,122,400,200,0,1,1,61247181,830,-4.36,12.10,12,0.00,-311.00,112.00,2190,20230526,-38.13,688,20230221,96.95,2190,-38.13,20230526,688,96.95,20230221,2190,-38.13,20230526,688,96.95,20230221,0.00,N,083660,200,122 억,,223863,N,N,0,N,00,N
20230914,160554,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1335,2,2,0.15,75340233,57168,75.02,1333,1360,1250,1732,934,1333,1317.87,0.39,0,-12000,1376,1354,1333,1311,1290,1344,1301,122,399,200,0,1,1,61247181,818,-4.29,11.92,12,0.09,-311.00,112.00,2190,20230526,-39.04,688,20230221,94.04,2190,-39.04,20230526,688,94.04,20230221,2190,-39.04,20230526,688,94.04,20230221,0.00,N,083660,200,122 억,,235863,N,N,0,N,00,N
20230914,150543,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1311,-22,5,-1.65,71580389,54316,71.28,1333,1360,1250,1732,934,1333,1317.85,0.39,0,-11498,1376,1354,1333,1311,1290,1344,1301,122,399,200,0,1,1,61247181,803,-4.22,11.71,12,0.09,-311.00,112.00,2190,20230526,-40.14,688,20230221,90.55,2190,-40.14,20230526,688,90.55,20230221,2190,-40.14,20230526,688,90.55,20230221,0.00,N,083660,200,122 억,,235863,N,N,0,N,00,N
20230914,140550,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,-23,5,-1.73,70029763,53132,69.72,1333,1360,1250,1732,934,1333,1318.03,0.39,0,-11224,1376,1354,1333,1311,1290,1344,1301,122,399,200,0,1,1,61247181,802,-4.21,11.70,12,0.09,-311.00,112.00,2190,20230526,-40.18,688,20230221,90.41,2190,-40.18,20230526,688,90.41,20230221,2190,-40.18,20230526,688,90.41,20230221,0.00,N,083660,200,122 억,,235863,N,N,0,N,00,N
20230914,130538,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1312,-21,5,-1.58,66530950,50453,66.21,1333,1360,1250,1732,934,1333,1318.67,0.39,0,-10646,1376,1354,1333,1311,1290,1344,1301,122,399,200,0,1,1,61247181,804,-4.22,11.71,12,0.08,-311.00,112.00,2190,20230526,-40.09,688,20230221,90.70,2190,-40.09,20230526,688,90.70,20230221,2190,-40.09,20230526,688,90.70,20230221,0.00,N,083660,200,122 억,,235863,N,N,0,N,00,N
20230914,120548,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,-23,5,-1.73,64737163,49084,64.41,1333,1360,1250,1732,934,1333,1318.91,0.39,0,-9740,1376,1354,1333,1311,1290,1344,1301,122,399,200,0,1,1,61247181,802,-4.21,11.70,12,0.08,-311.00,112.00,2190,20230526,-40.18,688,20230221,90.41,2190,-40.18,20230526,688,90.41,20230221,2190,-40.18,20230526,688,90.41,20230221,0.00,N,083660,200,122 억,,235863,N,N,0,N,00,N
20230914,110544,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1309,-24,5,-1.80,58686559,44459,58.34,1333,1360,1250,1732,934,1333,1320.02,0.39,0,-8945,1376,1354,1333,1311,1290,1344,1301,122,399,200,0,1,1,61247181,802,-4.21,11.69,12,0.07,-311.00,112.00,2190,20230526,-40.23,688,20230221,90.26,2190,-40.23,20230526,688,90.26,20230221,2190,-40.23,20230526,688,90.26,20230221,0.00,N,083660,200,122 억,,235863,N,N,0,N,00,N
20230914,100539,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1250,-83,5,-6.23,37900972,28564,37.48,1333,1360,1250,1732,934,1333,1326.88,0.39,0,-1948,1376,1354,1333,1311,1290,1344,1301,122,399,200,0,1,1,61247181,766,-4.02,11.16,12,0.05,-311.00,112.00,2190,20230526,-42.92,688,20230221,81.69,2190,-42.92,20230526,688,81.69,20230221,2190,-42.92,20230526,688,81.69,20230221,0.00,N,083660,200,122 억,,235863,Y,N,0,N,00,N
20230914,090550,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1360,27,2,2.03,22688,17,0.02,1333,1360,1333,1732,934,1333,1334.59,0.39,0,-4,1376,1354,1333,1311,1290,1344,1301,122,399,200,0,1,1,61247181,833,-4.37,12.14,12,0.00,-311.00,112.00,2190,20230526,-37.90,688,20230221,97.67,2190,-37.90,20230526,688,97.67,20230221,2190,-37.90,20230526,688,97.67,20230221,0.00,N,083660,200,122 억,,235863,N,N,0,N,00,N
20230913,160552,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1333,6,2,0.45,101495239,76184,50.39,1340,1355,1312,1725,929,1327,1332.24,0.39,0,-2768,1378,1352,1329,1303,1280,1365,1316,122,398,200,0,1,1,61247181,816,-4.29,11.90,12,0.12,-311.00,112.00,2190,20230526,-39.13,688,20230221,93.75,2190,-39.13,20230526,688,93.75,20230221,2190,-39.13,20230526,688,93.75,20230221,0.00,N,083660,200,122 억,,238631,N,N,0,N,00,N
20230913,150546,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1327,0,3,0.00,101045310,75846,50.17,1340,1355,1312,1725,929,1327,1332.24,0.39,0,-2720,1378,1352,1329,1303,1280,1365,1316,122,398,200,0,1,1,61247181,813,-4.27,11.85,12,0.12,-311.00,112.00,2190,20230526,-39.41,688,20230221,92.88,2190,-39.41,20230526,688,92.88,20230221,2190,-39.41,20230526,688,92.88,20230221,0.00,N,083660,200,122 억,,238631,N,N,0,N,00,N
20230913,140550,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1330,3,2,0.23,100734548,75612,50.01,1340,1355,1312,1725,929,1327,1332.26,0.39,0,-2794,1378,1352,1329,1303,1280,1365,1316,122,398,200,0,1,1,61247181,815,-4.28,11.88,12,0.12,-311.00,112.00,2190,20230526,-39.27,688,20230221,93.31,2190,-39.27,20230526,688,93.31,20230221,2190,-39.27,20230526,688,93.31,20230221,0.00,N,083660,200,122 억,,238631,N,N,0,N,00,N
20230913,130536,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1320,-7,5,-0.53,98952618,74264,49.12,1340,1355,1312,1725,929,1327,1332.44,0.39,0,-3525,1378,1352,1329,1303,1280,1365,1316,122,398,200,0,1,1,61247181,808,-4.24,11.79,12,0.12,-311.00,112.00,2190,20230526,-39.73,688,20230221,91.86,2190,-39.73,20230526,688,91.86,20230221,2190,-39.73,20230526,688,91.86,20230221,0.00,N,083660,200,122 억,,238631,N,N,0,N,00,N
20230913,120549,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1326,-1,5,-0.08,59158635,44645,29.53,1340,1344,1312,1725,929,1327,1325.09,0.39,0,-1461,1378,1352,1329,1303,1280,1365,1316,122,398,200,0,1,1,61247181,812,-4.26,11.84,12,0.07,-311.00,112.00,2190,20230526,-39.45,688,20230221,92.73,2190,-39.45,20230526,688,92.73,20230221,2190,-39.45,20230526,688,92.73,20230221,0.00,N,083660,200,122 억,,238631,N,N,0,N,00,N
20230913,110548,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1327,0,3,0.00,28247343,21401,14.16,1340,1340,1314,1725,929,1327,1319.91,0.39,0,-1044,1378,1352,1329,1303,1280,1365,1316,122,398,200,0,1,1,61247181,813,-4.27,11.85,12,0.03,-311.00,112.00,2190,20230526,-39.41,688,20230221,92.88,2190,-39.41,20230526,688,92.88,20230221,2190,-39.41,20230526,688,92.88,20230221,0.00,N,083660,200,122 억,,238631,N,N,0,N,00,N
20230913,100540,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1319,-8,5,-0.60,21707529,16447,10.88,1340,1340,1314,1725,929,1327,1319.85,0.39,0,-828,1378,1352,1329,1303,1280,1365,1316,122,398,200,0,1,1,61247181,808,-4.24,11.78,12,0.03,-311.00,112.00,2190,20230526,-39.77,688,20230221,91.72,2190,-39.77,20230526,688,91.72,20230221,2190,-39.77,20230526,688,91.72,20230221,0.00,N,083660,200,122 억,,238631,N,N,0,N,00,N
20230913,090538,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1314,-13,5,-0.98,1428694,1073,0.71,1340,1340,1314,1725,929,1327,1331.49,0.39,0,-524,1378,1352,1329,1303,1280,1365,1316,122,398,200,0,1,1,61247181,805,-4.23,11.73,12,0.00,-311.00,112.00,2190,20230526,-40.00,688,20230221,90.99,2190,-40.00,20230526,688,90.99,20230221,2190,-40.00,20230526,688,90.99,20230221,0.00,N,083660,200,122 억,,238631,N,N,0,N,00,N
20230912,160532,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1327,10,2,0.76,201098987,151182,265.27,1306,1355,1306,1712,922,1317,1330.18,0.41,0,-13610,1402,1359,1336,1293,1270,1348,1282,122,395,200,0,1,1,61247181,813,-4.27,11.85,12,0.25,-311.00,112.00,2190,20230526,-39.41,688,20230221,92.88,2190,-39.41,20230526,688,92.88,20230221,2190,-39.41,20230526,688,92.88,20230221,0.00,N,083660,200,122 억,,252241,N,N,0,N,00,N
20230912,150541,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1327,10,2,0.76,197033863,148118,259.90,1306,1355,1306,1712,922,1317,1330.25,0.41,0,-13332,1402,1359,1336,1293,1270,1348,1282,122,395,200,0,1,1,61247181,813,-4.27,11.85,12,0.24,-311.00,112.00,2190,20230526,-39.41,688,20230221,92.88,2190,-39.41,20230526,688,92.88,20230221,2190,-39.41,20230526,688,92.88,20230221,0.00,N,083660,200,122 억,,252241,N,N,0,N,00,N
20230912,140540,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1330,13,2,0.99,166291473,124944,219.23,1306,1355,1306,1712,922,1317,1330.93,0.41,0,-11875,1402,1359,1336,1293,1270,1348,1282,122,395,200,0,1,1,61247181,815,-4.28,11.88,12,0.20,-311.00,112.00,2190,20230526,-39.27,688,20230221,93.31,2190,-39.27,20230526,688,93.31,20230221,2190,-39.27,20230526,688,93.31,20230221,0.00,N,083660,200,122 억,,252241,N,N,0,N,00,N
20230912,130535,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1311,-6,5,-0.46,158578333,119112,209.00,1306,1355,1306,1712,922,1317,1331.34,0.41,0,-10243,1402,1359,1336,1293,1270,1348,1282,122,395,200,0,1,1,61247181,803,-4.22,11.71,12,0.19,-311.00,112.00,2190,20230526,-40.14,688,20230221,90.55,2190,-40.14,20230526,688,90.55,20230221,2190,-40.14,20230526,688,90.55,20230221,0.00,N,083660,200,122 억,,252241,N,N,0,N,00,N
20230912,120530,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1337,20,2,1.52,126826515,95088,166.85,1306,1355,1306,1712,922,1317,1333.78,0.41,0,-8727,1402,1359,1336,1293,1270,1348,1282,122,395,200,0,1,1,61247181,819,-4.30,11.94,12,0.16,-311.00,112.00,2190,20230526,-38.95,688,20230221,94.33,2190,-38.95,20230526,688,94.33,20230221,2190,-38.95,20230526,688,94.33,20230221,0.00,N,083660,200,122 억,,252241,N,N,0,N,00,N
20230912,110536,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1339,22,2,1.67,26937875,20150,35.36,1306,1355,1306,1712,922,1317,1336.87,0.41,0,-4123,1402,1359,1336,1293,1270,1348,1282,122,395,200,0,1,1,61247181,820,-4.31,11.96,12,0.03,-311.00,112.00,2190,20230526,-38.86,688,20230221,94.62,2190,-38.86,20230526,688,94.62,20230221,2190,-38.86,20230526,688,94.62,20230221,0.00,N,083660,200,122 억,,252241,N,N,0,N,00,N
20230912,100533,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1330,13,2,0.99,6007606,4509,7.91,1306,1355,1306,1712,922,1317,1332.36,0.41,0,-1899,1402,1359,1336,1293,1270,1348,1282,122,395,200,0,1,1,61247181,815,-4.28,11.88,12,0.01,-311.00,112.00,2190,20230526,-39.27,688,20230221,93.31,2190,-39.27,20230526,688,93.31,20230221,2190,-39.27,20230526,688,93.31,20230221,0.00,N,083660,200,122 억,,252241,N,N,0,N,00,N
20230912,090545,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1318,1,2,0.08,2333276,1753,3.08,1306,1355,1306,1712,922,1317,1331.02,0.41,0,-873,1402,1359,1336,1293,1270,1348,1282,122,395,200,0,1,1,61247181,807,-4.24,11.77,12,0.00,-311.00,112.00,2190,20230526,-39.82,688,20230221,91.57,2190,-39.82,20230526,688,91.57,20230221,2190,-39.82,20230526,688,91.57,20230221,0.00,N,083660,200,122 억,,252241,N,N,0,N,00,N
20230911,160531,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1317,-11,5,-0.83,75156876,56991,55.91,1379,1379,1313,1726,930,1328,1318.75,0.43,0,-8511,1364,1345,1329,1310,1294,1338,1303,122,398,200,0,1,1,61247181,807,-4.23,11.76,12,0.09,-311.00,112.00,2190,20230526,-39.86,688,20230221,91.42,2190,-39.86,20230526,688,91.42,20230221,2190,-39.86,20230526,688,91.42,20230221,0.00,N,083660,200,122 억,,260752,N,N,0,N,00,N
20230911,150539,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1317,-11,5,-0.83,64070844,48555,47.64,1379,1379,1313,1726,930,1328,1319.55,0.43,0,-8509,1364,1345,1329,1310,1294,1338,1303,122,398,200,0,1,1,61247181,807,-4.23,11.76,12,0.08,-311.00,112.00,2190,20230526,-39.86,688,20230221,91.42,2190,-39.86,20230526,688,91.42,20230221,2190,-39.86,20230526,688,91.42,20230221,0.00,N,083660,200,122 억,,260752,N,N,0,N,00,N
20230911,140545,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1317,-11,5,-0.83,55618556,42131,41.33,1379,1379,1313,1726,930,1328,1320.13,0.43,0,-3975,1364,1345,1329,1310,1294,1338,1303,122,398,200,0,1,1,61247181,807,-4.23,11.76,12,0.07,-311.00,112.00,2190,20230526,-39.86,688,20230221,91.42,2190,-39.86,20230526,688,91.42,20230221,2190,-39.86,20230526,688,91.42,20230221,0.00,N,083660,200,122 억,,260752,N,N,0,N,00,N
20230911,130524,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1321,-7,5,-0.53,46935020,35542,34.87,1379,1379,1313,1726,930,1328,1320.55,0.43,0,-989,1364,1345,1329,1310,1294,1338,1303,122,398,200,0,1,1,61247181,809,-4.25,11.79,12,0.06,-311.00,112.00,2190,20230526,-39.68,688,20230221,92.01,2190,-39.68,20230526,688,92.01,20230221,2190,-39.68,20230526,688,92.01,20230221,0.00,N,083660,200,122 억,,260752,N,N,0,N,00,N
20230911,120533,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1320,-8,5,-0.60,21182504,15969,15.67,1379,1379,1320,1726,930,1328,1326.48,0.43,0,-592,1364,1345,1329,1310,1294,1338,1303,122,398,200,0,1,1,61247181,808,-4.24,11.79,12,0.03,-311.00,112.00,2190,20230526,-39.73,688,20230221,91.86,2190,-39.73,20230526,688,91.86,20230221,2190,-39.73,20230526,688,91.86,20230221,0.00,N,083660,200,122 억,,260752,N,N,0,N,00,N
20230911,110521,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1324,-4,5,-0.30,15865519,11954,11.73,1379,1379,1321,1726,930,1328,1327.21,0.43,0,-253,1364,1345,1329,1310,1294,1338,1303,122,398,200,0,1,1,61247181,811,-4.26,11.82,12,0.02,-311.00,112.00,2190,20230526,-39.54,688,20230221,92.44,2190,-39.54,20230526,688,92.44,20230221,2190,-39.54,20230526,688,92.44,20230221,0.00,N,083660,200,122 억,,260752,N,N,0,N,00,N
20230911,100525,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1335,7,2,0.53,13046751,9825,9.64,1379,1379,1321,1726,930,1328,1327.91,0.43,0,-85,1364,1345,1329,1310,1294,1338,1303,122,398,200,0,1,1,61247181,818,-4.29,11.92,12,0.02,-311.00,112.00,2190,20230526,-39.04,688,20230221,94.04,2190,-39.04,20230526,688,94.04,20230221,2190,-39.04,20230526,688,94.04,20230221,0.00,N,083660,200,122 억,,260752,N,N,0,N,00,N
20230911,090523,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1331,3,2,0.23,67929,51,0.05,1379,1379,1331,1726,930,1328,1331.94,0.43,0,50,1364,1345,1329,1310,1294,1338,1303,122,398,200,0,1,1,61247181,815,-4.28,11.88,12,0.00,-311.00,112.00,2190,20230526,-39.22,688,20230221,93.46,2190,-39.22,20230526,688,93.46,20230221,2190,-39.22,20230526,688,93.46,20230221,0.00,N,083660,200,122 억,,260752,N,N,0,N,00,N
20230908,160534,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1328,-2,5,-0.15,135447793,101927,142.67,1348,1348,1313,1729,931,1330,1328.87,0.42,0,5771,1402,1365,1333,1296,1264,1350,1281,122,399,200,0,1,1,61247181,813,-4.27,11.86,12,0.17,-311.00,112.00,2190,20230526,-39.36,688,20230221,93.02,2190,-39.36,20230526,688,93.02,20230221,2190,-39.36,20230526,688,93.02,20230221,0.00,N,083660,200,122 억,,254981,N,N,0,N,00,N
20230908,150534,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1329,-1,5,-0.08,133986993,100827,141.13,1348,1348,1313,1729,931,1330,1328.88,0.42,0,5790,1402,1365,1333,1296,1264,1350,1281,122,399,200,0,1,1,61247181,814,-4.27,11.87,12,0.16,-311.00,112.00,2190,20230526,-39.32,688,20230221,93.17,2190,-39.32,20230526,688,93.17,20230221,2190,-39.32,20230526,688,93.17,20230221,0.00,N,083660,200,122 억,,254981,N,N,0,N,00,N
20230908,140533,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1321,-9,5,-0.68,131286299,98783,138.27,1348,1348,1313,1729,931,1330,1329.04,0.42,0,5013,1402,1365,1333,1296,1264,1350,1281,122,399,200,0,1,1,61247181,809,-4.25,11.79,12,0.16,-311.00,112.00,2190,20230526,-39.68,688,20230221,92.01,2190,-39.68,20230526,688,92.01,20230221,2190,-39.68,20230526,688,92.01,20230221,0.00,N,083660,200,122 억,,254981,N,N,0,N,00,N
20230908,130537,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1319,-11,5,-0.83,122499502,92102,128.91,1348,1348,1314,1729,931,1330,1330.04,0.42,0,4454,1402,1365,1333,1296,1264,1350,1281,122,399,200,0,1,1,61247181,808,-4.24,11.78,12,0.15,-311.00,112.00,2190,20230526,-39.77,688,20230221,91.72,2190,-39.77,20230526,688,91.72,20230221,2190,-39.77,20230526,688,91.72,20230221,0.00,N,083660,200,122 억,,254981,N,N,0,N,00,N
20230908,120545,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1316,-14,5,-1.05,114794758,86252,120.73,1348,1348,1314,1729,931,1330,1330.92,0.42,0,3055,1402,1365,1333,1296,1264,1350,1281,122,399,200,0,1,1,61247181,806,-4.23,11.75,12,0.14,-311.00,112.00,2190,20230526,-39.91,688,20230221,91.28,2190,-39.91,20230526,688,91.28,20230221,2190,-39.91,20230526,688,91.28,20230221,0.00,N,083660,200,122 억,,254981,N,N,0,N,00,N
20230908,110539,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1329,-1,5,-0.08,92026445,69022,96.61,1348,1348,1315,1729,931,1330,1333.29,0.42,0,5665,1402,1365,1333,1296,1264,1350,1281,122,399,200,0,1,1,61247181,814,-4.27,11.87,12,0.11,-311.00,112.00,2190,20230526,-39.32,688,20230221,93.17,2190,-39.32,20230526,688,93.17,20230221,2190,-39.32,20230526,688,93.17,20230221,0.00,N,083660,200,122 억,,254981,N,N,0,N,00,N
20230908,100535,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1341,11,2,0.83,23433702,17553,24.57,1348,1348,1315,1729,931,1330,1335.03,0.42,0,-346,1402,1365,1333,1296,1264,1350,1281,122,399,200,0,1,1,61247181,821,-4.31,11.97,12,0.03,-311.00,112.00,2190,20230526,-38.77,688,20230221,94.91,2190,-38.77,20230526,688,94.91,20230221,2190,-38.77,20230526,688,94.91,20230221,0.00,N,083660,200,122 억,,254981,N,N,0,N,00,N
20230908,090538,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,-5,5,-0.38,2028277,1520,2.13,1348,1348,1320,1729,931,1330,1334.39,0.42,0,-195,1402,1365,1333,1296,1264,1350,1281,122,399,200,0,1,1,61247181,812,-4.26,11.83,12,0.00,-311.00,112.00,2190,20230526,-39.50,688,20230221,92.59,2190,-39.50,20230526,688,92.59,20230221,2190,-39.50,20230526,688,92.59,20230221,0.00,N,083660,200,122 억,,254981,N,N,0,N,00,N
20230907,160529,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1330,-12,5,-0.89,93592369,71441,311.62,1358,1370,1301,1744,940,1342,1310.06,0.42,0,460,1373,1357,1337,1321,1301,1347,1311,122,402,200,0,1,1,61247181,815,-4.28,11.88,12,0.12,-311.00,112.00,2190,20230526,-39.27,688,20230221,93.31,2190,-39.27,20230526,688,93.31,20230221,2190,-39.27,20230526,688,93.31,20230221,0.00,N,083660,200,122 억,,254521,N,N,0,N,00,N
20230907,150533,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1316,-26,5,-1.94,88386820,67517,294.50,1358,1370,1301,1744,940,1342,1309.10,0.42,0,856,1373,1357,1337,1321,1301,1347,1311,122,402,200,0,1,1,61247181,806,-4.23,11.75,12,0.11,-311.00,112.00,2190,20230526,-39.91,688,20230221,91.28,2190,-39.91,20230526,688,91.28,20230221,2190,-39.91,20230526,688,91.28,20230221,0.00,N,083660,200,122 억,,254521,N,N,0,N,00,N
20230907,140529,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1311,-31,5,-2.31,86028575,65721,286.67,1358,1370,1301,1744,940,1342,1309.00,0.42,0,858,1373,1357,1337,1321,1301,1347,1311,122,402,200,0,1,1,61247181,803,-4.22,11.71,12,0.11,-311.00,112.00,2190,20230526,-40.14,688,20230221,90.55,2190,-40.14,20230526,688,90.55,20230221,2190,-40.14,20230526,688,90.55,20230221,0.00,N,083660,200,122 억,,254521,N,N,0,N,00,N
20230907,130529,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1313,-29,5,-2.16,66037292,50389,219.79,1358,1370,1301,1744,940,1342,1310.55,0.42,0,851,1373,1357,1337,1321,1301,1347,1311,122,402,200,0,1,1,61247181,804,-4.22,11.72,12,0.08,-311.00,112.00,2190,20230526,-40.05,688,20230221,90.84,2190,-40.05,20230526,688,90.84,20230221,2190,-40.05,20230526,688,90.84,20230221,0.00,N,083660,200,122 억,,254521,N,N,0,N,00,N
20230907,120537,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1313,-29,5,-2.16,48715956,37160,162.09,1358,1370,1301,1744,940,1342,1310.98,0.42,0,-483,1373,1357,1337,1321,1301,1347,1311,122,402,200,0,1,1,61247181,804,-4.22,11.72,12,0.06,-311.00,112.00,2190,20230526,-40.05,688,20230221,90.84,2190,-40.05,20230526,688,90.84,20230221,2190,-40.05,20230526,688,90.84,20230221,0.00,N,083660,200,122 억,,254521,N,N,0,N,00,N
20230907,110535,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1320,-22,5,-1.64,30870069,23499,102.50,1358,1370,1301,1744,940,1342,1313.68,0.42,0,-891,1373,1357,1337,1321,1301,1347,1311,122,402,200,0,1,1,61247181,808,-4.24,11.79,12,0.04,-311.00,112.00,2190,20230526,-39.73,688,20230221,91.86,2190,-39.73,20230526,688,91.86,20230221,2190,-39.73,20230526,688,91.86,20230221,0.00,N,083660,200,122 억,,254521,N,N,0,N,00,N
20230907,100533,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1323,-19,5,-1.42,14426836,10936,47.70,1358,1370,1301,1744,940,1342,1319.21,0.42,0,-2708,1373,1357,1337,1321,1301,1347,1311,122,402,200,0,1,1,61247181,810,-4.25,11.81,12,0.02,-311.00,112.00,2190,20230526,-39.59,688,20230221,92.30,2190,-39.59,20230526,688,92.30,20230221,2190,-39.59,20230526,688,92.30,20230221,0.00,N,083660,200,122 억,,254521,N,N,0,N,00,N
20230907,090538,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1301,-41,5,-3.06,4493520,3410,14.87,1358,1370,1301,1744,940,1342,1317.75,0.42,0,-25,1373,1357,1337,1321,1301,1347,1311,122,402,200,0,1,1,61247181,797,-4.18,11.62,12,0.01,-311.00,112.00,2190,20230526,-40.59,688,20230221,89.10,2190,-40.59,20230526,688,89.10,20230221,2190,-40.59,20230526,688,89.10,20230221,0.00,N,083660,200,122 억,,254521,N,N,0,N,00,N
20230906,160530,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1342,-8,5,-0.59,30629967,22921,44.66,1352,1353,1317,1755,945,1350,1336.33,0.42,0,-2260,1392,1370,1345,1323,1298,1382,1335,122,405,200,0,1,1,61247181,822,-4.32,11.98,12,0.04,-311.00,112.00,2190,20230526,-38.72,688,20230221,95.06,2190,-38.72,20230526,688,95.06,20230221,2190,-38.72,20230526,688,95.06,20230221,0.00,N,083660,200,122 억,,256781,N,N,0,N,00,N
20230906,150531,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1342,-8,5,-0.59,29291079,21917,42.70,1352,1353,1317,1755,945,1350,1336.45,0.42,0,-2224,1392,1370,1345,1323,1298,1382,1335,122,405,200,0,1,1,61247181,822,-4.32,11.98,12,0.04,-311.00,112.00,2190,20230526,-38.72,688,20230221,95.06,2190,-38.72,20230526,688,95.06,20230221,2190,-38.72,20230526,688,95.06,20230221,0.00,N,083660,200,122 억,,256781,N,N,0,N,00,N
20230906,140532,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1350,0,3,0.00,20837660,15565,30.33,1352,1353,1320,1755,945,1350,1338.75,0.42,0,-2280,1392,1370,1345,1323,1298,1382,1335,122,405,200,0,1,1,61247181,827,-4.34,12.05,12,0.03,-311.00,112.00,2190,20230526,-38.36,688,20230221,96.22,2190,-38.36,20230526,688,96.22,20230221,2190,-38.36,20230526,688,96.22,20230221,0.00,N,083660,200,122 억,,256781,N,N,0,N,00,N
20230906,130527,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1350,0,3,0.00,18927606,14150,27.57,1352,1353,1320,1755,945,1350,1337.64,0.42,0,-2187,1392,1370,1345,1323,1298,1382,1335,122,405,200,0,1,1,61247181,827,-4.34,12.05,12,0.02,-311.00,112.00,2190,20230526,-38.36,688,20230221,96.22,2190,-38.36,20230526,688,96.22,20230221,2190,-38.36,20230526,688,96.22,20230221,0.00,N,083660,200,122 억,,256781,N,N,0,N,00,N
20230906,120537,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1346,-4,5,-0.30,11528084,8658,16.87,1352,1353,1320,1755,945,1350,1331.50,0.42,0,-1471,1392,1370,1345,1323,1298,1382,1335,122,405,200,0,1,1,61247181,824,-4.33,12.02,12,0.01,-311.00,112.00,2190,20230526,-38.54,688,20230221,95.64,2190,-38.54,20230526,688,95.64,20230221,2190,-38.54,20230526,688,95.64,20230221,0.00,N,083660,200,122 억,,256781,N,N,0,N,00,N
20230906,110534,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1333,-17,5,-1.26,9005781,6763,13.18,1352,1353,1320,1755,945,1350,1331.63,0.42,0,-948,1392,1370,1345,1323,1298,1382,1335,122,405,200,0,1,1,61247181,816,-4.29,11.90,12,0.01,-311.00,112.00,2190,20230526,-39.13,688,20230221,93.75,2190,-39.13,20230526,688,93.75,20230221,2190,-39.13,20230526,688,93.75,20230221,0.00,N,083660,200,122 억,,256781,N,N,0,N,00,N
20230906,100520,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1336,-14,5,-1.04,6283228,4708,9.17,1352,1353,1321,1755,945,1350,1334.59,0.42,0,-807,1392,1370,1345,1323,1298,1382,1335,122,405,200,0,1,1,61247181,818,-4.30,11.93,12,0.01,-311.00,112.00,2190,20230526,-39.00,688,20230221,94.19,2190,-39.00,20230526,688,94.19,20230221,2190,-39.00,20230526,688,94.19,20230221,0.00,N,083660,200,122 억,,256781,N,N,0,N,00,N
20230906,090525,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1353,3,2,0.22,1366520,1010,1.97,1352,1353,1352,1755,945,1350,1352.99,0.42,0,-1001,1392,1370,1345,1323,1298,1382,1335,122,405,200,0,1,1,61247181,829,-4.35,12.08,12,0.00,-311.00,112.00,2190,20230526,-38.22,688,20230221,96.66,2190,-38.22,20230526,688,96.66,20230221,2190,-38.22,20230526,688,96.66,20230221,0.00,N,083660,200,122 억,,256781,N,N,0,N,00,N
20230905,160525,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1350,4,2,0.30,68439881,51323,52.88,1320,1367,1320,1749,943,1346,1333.51,0.42,0,-1171,1436,1390,1344,1298,1252,1414,1322,122,403,200,0,1,1,61247181,827,-4.34,12.05,12,0.08,-311.00,112.00,2190,20230526,-38.36,688,20230221,96.22,2190,-38.36,20230526,688,96.22,20230221,2190,-38.36,20230526,688,96.22,20230221,0.00,N,083660,200,122 억,,257809,N,N,0,N,00,N
20230905,150535,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1337,-9,5,-0.67,52154458,39272,40.46,1320,1367,1320,1749,943,1346,1328.03,0.42,0,2203,1436,1390,1344,1298,1252,1414,1322,122,403,200,0,1,1,61247181,819,-4.30,11.94,12,0.06,-311.00,112.00,2190,20230526,-38.95,688,20230221,94.33,2190,-38.95,20230526,688,94.33,20230221,2190,-38.95,20230526,688,94.33,20230221,0.00,N,083660,200,122 억,,257809,N,N,0,N,00,N
20230905,140533,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1340,-6,5,-0.45,51498229,38781,39.96,1320,1367,1320,1749,943,1346,1327.92,0.42,0,2339,1436,1390,1344,1298,1252,1414,1322,122,403,200,0,1,1,61247181,821,-4.31,11.96,12,0.06,-311.00,112.00,2190,20230526,-38.81,688,20230221,94.77,2190,-38.81,20230526,688,94.77,20230221,2190,-38.81,20230526,688,94.77,20230221,0.00,N,083660,200,122 억,,257809,N,N,0,N,00,N
20230905,130514,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1331,-15,5,-1.11,49079470,36964,38.08,1320,1367,1320,1749,943,1346,1327.76,0.42,0,2465,1436,1390,1344,1298,1252,1414,1322,122,403,200,0,1,1,61247181,815,-4.28,11.88,12,0.06,-311.00,112.00,2190,20230526,-39.22,688,20230221,93.46,2190,-39.22,20230526,688,93.46,20230221,2190,-39.22,20230526,688,93.46,20230221,0.00,N,083660,200,122 억,,257809,N,N,0,N,00,N
20230905,120522,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1330,-16,5,-1.19,47450333,35741,36.82,1320,1367,1320,1749,943,1346,1327.62,0.42,0,2513,1436,1390,1344,1298,1252,1414,1322,122,403,200,0,1,1,61247181,815,-4.28,11.88,12,0.06,-311.00,112.00,2190,20230526,-39.27,688,20230221,93.31,2190,-39.27,20230526,688,93.31,20230221,2190,-39.27,20230526,688,93.31,20230221,0.00,N,083660,200,122 억,,257809,N,N,0,N,00,N
20230905,110526,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1328,-18,5,-1.34,30446069,22870,23.56,1320,1367,1320,1749,943,1346,1331.27,0.42,0,692,1436,1390,1344,1298,1252,1414,1322,122,403,200,0,1,1,61247181,813,-4.27,11.86,12,0.04,-311.00,112.00,2190,20230526,-39.36,688,20230221,93.02,2190,-39.36,20230526,688,93.02,20230221,2190,-39.36,20230526,688,93.02,20230221,0.00,N,083660,200,122 억,,257809,N,N,0,N,00,N
20230905,100520,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1357,11,2,0.82,6895708,5099,5.25,1320,1367,1320,1749,943,1346,1352.36,0.42,0,-1807,1436,1390,1344,1298,1252,1414,1322,122,403,200,0,1,1,61247181,831,-4.36,12.12,12,0.01,-311.00,112.00,2190,20230526,-38.04,688,20230221,97.24,2190,-38.04,20230526,688,97.24,20230221,2190,-38.04,20230526,688,97.24,20230221,0.00,N,083660,200,122 억,,257809,N,N,0,N,00,N
20230905,090517,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1322,-24,5,-1.78,397350,301,0.31,1320,1322,1320,1749,943,1346,1320.10,0.42,0,-15,1436,1390,1344,1298,1252,1414,1322,122,403,200,0,1,1,61247181,810,-4.25,11.80,12,0.00,-311.00,112.00,2190,20230526,-39.63,688,20230221,92.15,2190,-39.63,20230526,688,92.15,20230221,2190,-39.63,20230526,688,92.15,20230221,0.00,N,083660,200,122 억,,257809,N,N,0,N,00,N
20230904,160517,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1346,32,2,2.44,129639698,97057,60.03,1322,1390,1298,1708,920,1314,1335.71,0.42,0,1039,1449,1381,1328,1260,1207,1355,1234,122,394,200,0,1,1,61247181,824,-4.33,12.02,12,0.16,-311.00,112.00,2190,20230526,-38.54,688,20230221,95.64,2190,-38.54,20230526,688,95.64,20230221,2190,-38.54,20230526,688,95.64,20230221,0.00,N,083660,200,122 억,,256913,N,N,0,N,00,N
20230904,150510,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1349,35,2,2.66,126441395,94652,58.54,1322,1390,1298,1708,920,1314,1335.86,0.42,0,960,1449,1381,1328,1260,1207,1355,1234,122,394,200,0,1,1,61247181,826,-4.34,12.04,12,0.15,-311.00,112.00,2190,20230526,-38.40,688,20230221,96.08,2190,-38.40,20230526,688,96.08,20230221,2190,-38.40,20230526,688,96.08,20230221,0.00,N,083660,200,122 억,,256913,N,N,0,N,00,N
20230904,140506,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1371,57,2,4.34,110890949,83045,51.36,1322,1390,1298,1708,920,1314,1335.31,0.42,0,748,1449,1381,1328,1260,1207,1355,1234,122,394,200,0,1,1,61247181,840,-4.41,12.24,12,0.14,-311.00,112.00,2190,20230526,-37.40,688,20230221,99.27,2190,-37.40,20230526,688,99.27,20230221,2190,-37.40,20230526,688,99.27,20230221,0.00,N,083660,200,122 억,,256913,N,N,0,N,00,N
20230904,130515,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1328,14,2,1.07,67089617,50639,31.32,1322,1376,1298,1708,920,1314,1324.86,0.42,0,-3545,1449,1381,1328,1260,1207,1355,1234,122,394,200,0,1,1,61247181,813,-4.27,11.86,12,0.08,-311.00,112.00,2190,20230526,-39.36,688,20230221,93.02,2190,-39.36,20230526,688,93.02,20230221,2190,-39.36,20230526,688,93.02,20230221,0.00,N,083660,200,122 억,,256913,N,N,0,N,00,N
20230904,120506,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1329,15,2,1.14,57440087,43332,26.80,1322,1376,1298,1708,920,1314,1325.58,0.42,0,-3882,1449,1381,1328,1260,1207,1355,1234,122,394,200,0,1,1,61247181,814,-4.27,11.87,12,0.07,-311.00,112.00,2190,20230526,-39.32,688,20230221,93.17,2190,-39.32,20230526,688,93.17,20230221,2190,-39.32,20230526,688,93.17,20230221,0.00,N,083660,200,122 억,,256913,N,N,0,N,00,N
20230904,110458,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1328,14,2,1.07,52562176,39635,24.51,1322,1376,1298,1708,920,1314,1326.16,0.42,0,-3744,1449,1381,1328,1260,1207,1355,1234,122,394,200,0,1,1,61247181,813,-4.27,11.86,12,0.06,-311.00,112.00,2190,20230526,-39.36,688,20230221,93.02,2190,-39.36,20230526,688,93.02,20230221,2190,-39.36,20230526,688,93.02,20230221,0.00,N,083660,200,122 억,,256913,N,N,0,N,00,N
20230904,100501,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1349,35,2,2.66,41451198,31327,19.38,1322,1376,1298,1708,920,1314,1323.18,0.42,0,-4790,1449,1381,1328,1260,1207,1355,1234,122,394,200,0,1,1,61247181,826,-4.34,12.04,12,0.05,-311.00,112.00,2190,20230526,-38.40,688,20230221,96.08,2190,-38.40,20230526,688,96.08,20230221,2190,-38.40,20230526,688,96.08,20230221,0.00,N,083660,200,122 억,,256913,N,N,0,N,00,N
20230904,090511,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1314,0,3,0.00,20559807,15598,9.65,1322,1376,1298,1708,920,1314,1318.11,0.42,0,-767,1449,1381,1328,1260,1207,1355,1234,122,394,200,0,1,1,61247181,805,-4.23,11.73,12,0.03,-311.00,112.00,2190,20230526,-40.00,688,20230221,90.99,2190,-40.00,20230526,688,90.99,20230221,2190,-40.00,20230526,688,90.99,20230221,0.00,N,083660,200,122 억,,256913,N,N,0,N,00,N
20230901,160503,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1314,-26,5,-1.94,209660883,161670,216.51,1396,1396,1275,1742,938,1340,1296.84,0.43,0,-4211,1396,1367,1331,1302,1266,1382,1317,122,402,200,0,1,1,61247181,805,-4.23,11.73,12,0.26,-311.00,112.00,2190,20230526,-40.00,688,20230221,90.99,2190,-40.00,20230526,688,90.99,20230221,2190,-40.00,20230526,688,90.99,20230221,0.00,N,083660,200,122 억,,261124,N,N,0,N,00,N
20230901,150510,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1299,-41,5,-3.06,204117069,157424,210.82,1396,1396,1275,1742,938,1340,1296.61,0.43,0,-3856,1396,1367,1331,1302,1266,1382,1317,122,402,200,0,1,1,61247181,796,-4.18,11.60,12,0.26,-311.00,112.00,2190,20230526,-40.68,688,20230221,88.81,2190,-40.68,20230526,688,88.81,20230221,2190,-40.68,20230526,688,88.81,20230221,0.00,N,083660,200,122 억,,261124,N,N,0,N,00,N
20230901,140511,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1294,-46,5,-3.43,195732395,150950,202.15,1396,1396,1275,1742,938,1340,1296.67,0.43,0,-635,1396,1367,1331,1302,1266,1382,1317,122,402,200,0,1,1,61247181,793,-4.16,11.55,12,0.25,-311.00,112.00,2190,20230526,-40.91,688,20230221,88.08,2190,-40.91,20230526,688,88.08,20230221,2190,-40.91,20230526,688,88.08,20230221,0.00,N,083660,200,122 억,,261124,N,N,0,N,00,N
20230901,130457,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1296,-44,5,-3.28,177436694,136734,183.12,1396,1396,1280,1742,938,1340,1297.68,0.43,0,988,1396,1367,1331,1302,1266,1382,1317,122,402,200,0,1,1,61247181,794,-4.17,11.57,12,0.22,-311.00,112.00,2190,20230526,-40.82,688,20230221,88.37,2190,-40.82,20230526,688,88.37,20230221,2190,-40.82,20230526,688,88.37,20230221,0.00,N,083660,200,122 억,,261124,N,N,0,N,00,N
20230901,120502,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1294,-46,5,-3.43,154209986,118746,159.03,1396,1396,1280,1742,938,1340,1298.65,0.43,0,3976,1396,1367,1331,1302,1266,1382,1317,122,402,200,0,1,1,61247181,793,-4.16,11.55,12,0.19,-311.00,112.00,2190,20230526,-40.91,688,20230221,88.08,2190,-40.91,20230526,688,88.08,20230221,2190,-40.91,20230526,688,88.08,20230221,0.00,N,083660,200,122 억,,261124,N,N,0,N,00,N
20230901,110504,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1298,-42,5,-3.13,103921888,79646,106.66,1396,1396,1285,1742,938,1340,1304.80,0.43,0,3757,1396,1367,1331,1302,1266,1382,1317,122,402,200,0,1,1,61247181,795,-4.17,11.59,12,0.13,-311.00,112.00,2190,20230526,-40.73,688,20230221,88.66,2190,-40.73,20230526,688,88.66,20230221,2190,-40.73,20230526,688,88.66,20230221,0.00,N,083660,200,122 억,,261124,N,N,0,N,00,N
20230901,100501,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,-30,5,-2.24,48495941,36942,49.47,1396,1396,1292,1742,938,1340,1312.76,0.43,0,3691,1396,1367,1331,1302,1266,1382,1317,122,402,200,0,1,1,61247181,802,-4.21,11.70,12,0.06,-311.00,112.00,2190,20230526,-40.18,688,20230221,90.41,2190,-40.18,20230526,688,90.41,20230221,2190,-40.18,20230526,688,90.41,20230221,0.00,N,083660,200,122 억,,261124,N,N,0,N,00,N
20230901,090454,51,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1348,8,2,0.60,8931479,6714,8.99,1396,1396,1315,1742,938,1340,1330.28,0.43,0,1291,1396,1367,1331,1302,1266,1382,1317,122,402,200,0,1,1,61247181,826,-4.33,12.04,12,0.01,-311.00,112.00,2190,20230526,-38.45,688,20230221,95.93,2190,-38.45,20230526,688,95.93,20230221,2190,-38.45,20230526,688,95.93,20230221,0.00,N,083660,200,122 억,,261124,N,N,0,N,00,N