KissMeData/089010/price/prices-20240801.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
20240830,160709,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23000,500,2,2.22,1484743900,64971,87.91,22700,23150,22600,29250,15750,22500,22852.16,7.05,0,2756,22966,22732,22516,22282,22066,22850,22400,77,6750,500,16650,50,1,15334346,3527,-40.85,2.11,12,0.42,-563.00,10890.00,36850,20240516,-37.58,17600,20231006,30.68,36850,-37.58,20240516,18400,25.00,20240805,36850,-37.58,20240516,17600,30.68,20231006,5.52,N,089010,500,76 억,,1080660,N,N,0,N,00,N
20240830,150714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23100,600,2,2.67,1425280500,62388,84.41,22700,23150,22600,29250,15750,22500,22845.43,7.05,0,2847,22966,22732,22516,22282,22066,22850,22400,77,6750,500,16650,50,1,15334346,3542,-41.03,2.12,12,0.41,-563.00,10890.00,36850,20240516,-37.31,17600,20231006,31.25,36850,-37.31,20240516,18400,25.54,20240805,36850,-37.31,20240516,17600,31.25,20231006,5.52,N,089010,500,76 억,,1080660,N,N,0,N,00,N
20240830,140714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22900,400,2,1.78,1119726600,49124,66.47,22700,22950,22600,29250,15750,22500,22793.88,7.05,0,3734,22966,22732,22516,22282,22066,22850,22400,77,6750,500,16650,50,1,15334346,3512,-40.67,2.10,12,0.32,-563.00,10890.00,36850,20240516,-37.86,17600,20231006,30.11,36850,-37.86,20240516,18400,24.46,20240805,36850,-37.86,20240516,17600,30.11,20231006,5.52,N,089010,500,76 억,,1080660,N,N,0,N,00,N
20240830,130708,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22850,350,2,1.56,960938300,42177,57.07,22700,22950,22600,29250,15750,22500,22783.47,7.05,0,2056,22966,22732,22516,22282,22066,22850,22400,77,6750,500,16650,50,1,15334346,3504,-40.59,2.10,12,0.28,-563.00,10890.00,36850,20240516,-37.99,17600,20231006,29.83,36850,-37.99,20240516,18400,24.18,20240805,36850,-37.99,20240516,17600,29.83,20231006,5.52,N,089010,500,76 억,,1080660,N,N,0,N,00,N
20240830,120711,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22800,300,2,1.33,770707850,33828,45.77,22700,22950,22600,29250,15750,22500,22783.13,7.05,0,-325,22966,22732,22516,22282,22066,22850,22400,77,6750,500,16650,50,1,15334346,3496,-40.50,2.09,12,0.22,-563.00,10890.00,36850,20240516,-38.13,17600,20231006,29.55,36850,-38.13,20240516,18400,23.91,20240805,36850,-38.13,20240516,17600,29.55,20231006,5.52,N,089010,500,76 억,,1080660,N,N,0,N,00,N
20240830,110719,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22750,250,2,1.11,681838400,29919,40.48,22700,22950,22600,29250,15750,22500,22789.48,7.05,0,-818,22966,22732,22516,22282,22066,22850,22400,77,6750,500,16650,50,1,15334346,3489,-40.41,2.09,12,0.20,-563.00,10890.00,36850,20240516,-38.26,17600,20231006,29.26,36850,-38.26,20240516,18400,23.64,20240805,36850,-38.26,20240516,17600,29.26,20231006,5.52,N,089010,500,76 억,,1080660,N,N,0,N,00,N
20240830,100716,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22900,400,2,1.78,468427700,20550,27.81,22700,22950,22600,29250,15750,22500,22794.54,7.05,0,373,22966,22732,22516,22282,22066,22850,22400,77,6750,500,16650,50,1,15334346,3512,-40.67,2.10,12,0.13,-563.00,10890.00,36850,20240516,-37.86,17600,20231006,30.11,36850,-37.86,20240516,18400,24.46,20240805,36850,-37.86,20240516,17600,30.11,20231006,5.52,N,089010,500,76 억,,1080660,N,N,0,N,00,N
20240830,090717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22600,100,2,0.44,32071600,1412,1.91,22700,22800,22600,29250,15750,22500,22713.60,7.05,0,-187,22966,22732,22516,22282,22066,22850,22400,77,6750,500,16650,50,1,15334346,3466,-40.14,2.08,12,0.01,-563.00,10890.00,36850,20240516,-38.67,17600,20231006,28.41,36850,-38.67,20240516,18400,22.83,20240805,36850,-38.67,20240516,17600,28.41,20231006,5.52,N,089010,500,76 억,,1080660,N,N,0,N,00,N
20240829,160716,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22500,-500,5,-2.17,1652299800,73461,72.58,22400,22750,22300,29900,16100,23000,22492.19,6.95,0,15147,23566,23282,23016,22732,22466,23150,22600,77,6900,500,17020,50,1,15334346,3450,-39.96,2.07,12,0.48,-563.00,10890.00,36850,20240516,-38.94,17600,20231006,27.84,36850,-38.94,20240516,18400,22.28,20240805,36850,-38.94,20240516,17600,27.84,20231006,5.55,N,089010,500,76 억,,1065436,N,N,0,N,00,N
20240829,150724,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22550,-450,5,-1.96,1512014500,67229,66.42,22400,22750,22300,29900,16100,23000,22490.51,6.95,0,14224,23566,23282,23016,22732,22466,23150,22600,77,6900,500,17020,50,1,15334346,3458,-40.05,2.07,12,0.44,-563.00,10890.00,36850,20240516,-38.81,17600,20231006,28.12,36850,-38.81,20240516,18400,22.55,20240805,36850,-38.81,20240516,17600,28.12,20231006,5.55,N,089010,500,76 억,,1065436,N,N,0,N,00,N
20240829,140725,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22550,-450,5,-1.96,1356909750,60344,59.62,22400,22750,22300,29900,16100,23000,22486.24,6.95,0,13818,23566,23282,23016,22732,22466,23150,22600,77,6900,500,17020,50,1,15334346,3458,-40.05,2.07,12,0.39,-563.00,10890.00,36850,20240516,-38.81,17600,20231006,28.12,36850,-38.81,20240516,18400,22.55,20240805,36850,-38.81,20240516,17600,28.12,20231006,5.55,N,089010,500,76 억,,1065436,N,N,0,N,00,N
20240829,130726,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22400,-600,5,-2.61,1099616400,48910,48.32,22400,22750,22300,29900,16100,23000,22482.45,6.95,0,8494,23566,23282,23016,22732,22466,23150,22600,77,6900,500,17020,50,1,15334346,3435,-39.79,2.06,12,0.32,-563.00,10890.00,36850,20240516,-39.21,17600,20231006,27.27,36850,-39.21,20240516,18400,21.74,20240805,36850,-39.21,20240516,17600,27.27,20231006,5.55,N,089010,500,76 억,,1065436,N,N,0,N,00,N
20240829,120723,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22550,-450,5,-1.96,1006349950,44761,44.22,22400,22750,22300,29900,16100,23000,22482.74,6.95,0,8019,23566,23282,23016,22732,22466,23150,22600,77,6900,500,17020,50,1,15334346,3458,-40.05,2.07,12,0.29,-563.00,10890.00,36850,20240516,-38.81,17600,20231006,28.12,36850,-38.81,20240516,18400,22.55,20240805,36850,-38.81,20240516,17600,28.12,20231006,5.55,N,089010,500,76 억,,1065436,N,N,0,N,00,N
20240829,110725,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22400,-600,5,-2.61,893779700,39748,39.27,22400,22750,22300,29900,16100,23000,22486.16,6.95,0,7315,23566,23282,23016,22732,22466,23150,22600,77,6900,500,17020,50,1,15334346,3435,-39.79,2.06,12,0.26,-563.00,10890.00,36850,20240516,-39.21,17600,20231006,27.27,36850,-39.21,20240516,18400,21.74,20240805,36850,-39.21,20240516,17600,27.27,20231006,5.55,N,089010,500,76 억,,1065436,N,N,0,N,00,N
20240829,100720,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22600,-400,5,-1.74,722582400,32140,31.75,22400,22750,22300,29900,16100,23000,22482.34,6.95,0,8911,23566,23282,23016,22732,22466,23150,22600,77,6900,500,17020,50,1,15334346,3466,-40.14,2.08,12,0.21,-563.00,10890.00,36850,20240516,-38.67,17600,20231006,28.41,36850,-38.67,20240516,18400,22.83,20240805,36850,-38.67,20240516,17600,28.41,20231006,5.55,N,089010,500,76 억,,1065436,N,N,0,N,00,N
20240829,090722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22650,-350,5,-1.52,166463150,7392,7.30,22400,22750,22350,29900,16100,23000,22519.37,6.95,0,1922,23566,23282,23016,22732,22466,23150,22600,77,6900,500,17020,50,1,15334346,3473,-40.23,2.08,12,0.05,-563.00,10890.00,36850,20240516,-38.53,17600,20231006,28.69,36850,-38.53,20240516,18400,23.10,20240805,36850,-38.53,20240516,17600,28.69,20231006,5.55,N,089010,500,76 억,,1065436,N,N,0,N,00,N
20240828,160701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23000,-400,5,-1.71,2311462400,100729,107.78,23150,23300,22750,30400,16400,23400,22947.31,6.92,0,4192,23800,23600,23200,23000,22600,23700,23100,77,7000,500,17310,50,1,15334346,3527,-40.85,2.11,12,0.66,-563.00,10890.00,36850,20240516,-37.58,17600,20231006,30.68,36850,-37.58,20240516,18400,25.00,20240805,36850,-37.58,20240516,17600,30.68,20231006,5.51,N,089010,500,76 억,,1061255,N,N,0,N,00,N
20240828,150705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23000,-400,5,-1.71,2191790800,95530,102.22,23150,23300,22750,30400,16400,23400,22943.48,6.92,0,4044,23800,23600,23200,23000,22600,23700,23100,77,7000,500,17310,50,1,15334346,3527,-40.85,2.11,12,0.62,-563.00,10890.00,36850,20240516,-37.58,17600,20231006,30.68,36850,-37.58,20240516,18400,25.00,20240805,36850,-37.58,20240516,17600,30.68,20231006,5.51,N,089010,500,76 억,,1061255,N,N,0,N,00,N
20240828,140707,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23000,-400,5,-1.71,1556792100,67891,72.64,23150,23300,22750,30400,16400,23400,22930.76,6.92,0,-919,23800,23600,23200,23000,22600,23700,23100,77,7000,500,17310,50,1,15334346,3527,-40.85,2.11,12,0.44,-563.00,10890.00,36850,20240516,-37.58,17600,20231006,30.68,36850,-37.58,20240516,18400,25.00,20240805,36850,-37.58,20240516,17600,30.68,20231006,5.51,N,089010,500,76 억,,1061255,N,N,0,N,00,N
20240828,130704,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22800,-600,5,-2.56,1217860200,53083,56.80,23150,23300,22750,30400,16400,23400,22942.57,6.92,0,-4533,23800,23600,23200,23000,22600,23700,23100,77,7000,500,17310,50,1,15334346,3496,-40.50,2.09,12,0.35,-563.00,10890.00,36850,20240516,-38.13,17600,20231006,29.55,36850,-38.13,20240516,18400,23.91,20240805,36850,-38.13,20240516,17600,29.55,20231006,5.51,N,089010,500,76 억,,1061255,N,N,0,N,00,N
20240828,120703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22800,-600,5,-2.56,1075568000,46845,50.13,23150,23300,22750,30400,16400,23400,22960.15,6.92,0,-5296,23800,23600,23200,23000,22600,23700,23100,77,7000,500,17310,50,1,15334346,3496,-40.50,2.09,12,0.31,-563.00,10890.00,36850,20240516,-38.13,17600,20231006,29.55,36850,-38.13,20240516,18400,23.91,20240805,36850,-38.13,20240516,17600,29.55,20231006,5.51,N,089010,500,76 억,,1061255,N,N,0,N,00,N
20240828,110703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22800,-600,5,-2.56,920190400,40042,42.85,23150,23300,22750,30400,16400,23400,22980.63,6.92,0,-2992,23800,23600,23200,23000,22600,23700,23100,77,7000,500,17310,50,1,15334346,3496,-40.50,2.09,12,0.26,-563.00,10890.00,36850,20240516,-38.13,17600,20231006,29.55,36850,-38.13,20240516,18400,23.91,20240805,36850,-38.13,20240516,17600,29.55,20231006,5.51,N,089010,500,76 억,,1061255,N,N,0,N,00,N
20240828,100730,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23150,-250,5,-1.07,532872700,23125,24.74,23150,23300,22750,30400,16400,23400,23043.14,6.92,0,-2652,23800,23600,23200,23000,22600,23700,23100,77,7000,500,17310,50,1,15334346,3550,-41.12,2.13,12,0.15,-563.00,10890.00,36850,20240516,-37.18,17600,20231006,31.53,36850,-37.18,20240516,18400,25.82,20240805,36850,-37.18,20240516,17600,31.53,20231006,5.51,N,089010,500,76 억,,1061255,N,N,0,N,00,N
20240828,090715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23150,-250,5,-1.07,99775000,4307,4.61,23150,23250,23150,30400,16400,23400,23165.78,6.92,0,-482,23800,23600,23200,23000,22600,23700,23100,77,7000,500,17310,50,1,15334346,3550,-41.12,2.13,12,0.03,-563.00,10890.00,36850,20240516,-37.18,17600,20231006,31.53,36850,-37.18,20240516,18400,25.82,20240805,36850,-37.18,20240516,17600,31.53,20231006,5.51,N,089010,500,76 억,,1061255,N,N,0,N,00,N
20240827,160700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23400,-50,5,-0.21,2146349000,93068,52.39,23300,23400,22800,30450,16450,23450,23062.13,6.82,0,21317,24883,24166,23533,22816,22183,23850,22500,77,7000,500,17350,50,1,15334346,3588,-41.56,2.15,12,0.61,-563.00,10890.00,36850,20240516,-36.50,17600,20231006,32.95,36850,-36.50,20240516,18400,27.17,20240805,36850,-36.50,20240516,17600,32.95,20231006,5.53,N,089010,500,76 억,,1046172,N,N,0,N,00,N
20240827,150704,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23200,-250,5,-1.07,1945890150,84467,47.55,23300,23350,22800,30450,16450,23450,23037.28,6.82,0,22372,24883,24166,23533,22816,22183,23850,22500,77,7000,500,17350,50,1,15334346,3558,-41.21,2.13,12,0.55,-563.00,10890.00,36850,20240516,-37.04,17600,20231006,31.82,36850,-37.04,20240516,18400,26.09,20240805,36850,-37.04,20240516,17600,31.82,20231006,5.53,N,089010,500,76 억,,1046172,N,N,0,N,00,N
20240827,140705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23250,-200,5,-0.85,1790406450,77774,43.78,23300,23350,22800,30450,16450,23450,23020.63,6.82,0,20972,24883,24166,23533,22816,22183,23850,22500,77,7000,500,17350,50,1,15334346,3565,-41.30,2.13,12,0.51,-563.00,10890.00,36850,20240516,-36.91,17600,20231006,32.10,36850,-36.91,20240516,18400,26.36,20240805,36850,-36.91,20240516,17600,32.10,20231006,5.53,N,089010,500,76 억,,1046172,N,N,0,N,00,N
20240827,130708,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23100,-350,5,-1.49,1677069150,72870,41.02,23300,23350,22800,30450,16450,23450,23014.53,6.82,0,19460,24883,24166,23533,22816,22183,23850,22500,77,7000,500,17350,50,1,15334346,3542,-41.03,2.12,12,0.48,-563.00,10890.00,36850,20240516,-37.31,17600,20231006,31.25,36850,-37.31,20240516,18400,25.54,20240805,36850,-37.31,20240516,17600,31.25,20231006,5.53,N,089010,500,76 억,,1046172,N,N,0,N,00,N
20240827,120711,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23000,-450,5,-1.92,1609009650,69919,39.36,23300,23350,22800,30450,16450,23450,23012.48,6.82,0,18571,24883,24166,23533,22816,22183,23850,22500,77,7000,500,17350,50,1,15334346,3527,-40.85,2.11,12,0.46,-563.00,10890.00,36850,20240516,-37.58,17600,20231006,30.68,36850,-37.58,20240516,18400,25.00,20240805,36850,-37.58,20240516,17600,30.68,20231006,5.53,N,089010,500,76 억,,1046172,N,N,0,N,00,N
20240827,110706,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23000,-450,5,-1.92,1562524400,67900,38.22,23300,23350,22800,30450,16450,23450,23012.14,6.82,0,18513,24883,24166,23533,22816,22183,23850,22500,77,7000,500,17350,50,1,15334346,3527,-40.85,2.11,12,0.44,-563.00,10890.00,36850,20240516,-37.58,17600,20231006,30.68,36850,-37.58,20240516,18400,25.00,20240805,36850,-37.58,20240516,17600,30.68,20231006,5.53,N,089010,500,76 억,,1046172,N,N,0,N,00,N
20240827,100704,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23050,-400,5,-1.71,1441773950,62673,35.28,23300,23350,22800,30450,16450,23450,23004.71,6.82,0,18324,24883,24166,23533,22816,22183,23850,22500,77,7000,500,17350,50,1,15334346,3535,-40.94,2.12,12,0.41,-563.00,10890.00,36850,20240516,-37.45,17600,20231006,30.97,36850,-37.45,20240516,18400,25.27,20240805,36850,-37.45,20240516,17600,30.97,20231006,5.53,N,089010,500,76 억,,1046172,N,N,0,N,00,N
20240827,090704,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23250,-200,5,-0.85,166304600,7182,4.04,23300,23300,23000,30450,16450,23450,23155.75,6.82,0,1484,24883,24166,23533,22816,22183,23850,22500,77,7000,500,17350,50,1,15334346,3565,-41.30,2.13,12,0.05,-563.00,10890.00,36850,20240516,-36.91,17600,20231006,32.10,36850,-36.91,20240516,18400,26.36,20240805,36850,-36.91,20240516,17600,32.10,20231006,5.53,N,089010,500,76 억,,1046172,N,N,0,N,00,N
20240826,160654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23450,-700,5,-2.90,4137174350,177071,257.88,24200,24250,22900,31350,16950,24150,23363.99,6.89,0,-8693,24683,24416,23933,23666,23183,24550,23800,77,7200,500,17870,50,1,15334346,3596,-41.65,2.15,12,1.15,-563.00,10890.00,36850,20240516,-36.36,17600,20231006,33.24,36850,-36.36,20240516,18400,27.45,20240805,36850,-36.36,20240516,17600,33.24,20231006,5.57,N,089010,500,76 억,,1056339,N,N,0,N,00,N
20240826,150659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23300,-850,5,-3.52,3928813250,168170,244.91,24200,24250,22900,31350,16950,24150,23361.68,6.89,0,-10006,24683,24416,23933,23666,23183,24550,23800,77,7200,500,17870,50,1,15334346,3573,-41.39,2.14,12,1.10,-563.00,10890.00,36850,20240516,-36.77,17600,20231006,32.39,36850,-36.77,20240516,18400,26.63,20240805,36850,-36.77,20240516,17600,32.39,20231006,5.57,N,089010,500,76 억,,1056339,N,N,0,N,00,N
20240826,140703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23200,-950,5,-3.93,3752100150,160569,233.84,24200,24250,22900,31350,16950,24150,23367.04,6.89,0,-11434,24683,24416,23933,23666,23183,24550,23800,77,7200,500,17870,50,1,15334346,3558,-41.21,2.13,12,1.05,-563.00,10890.00,36850,20240516,-37.04,17600,20231006,31.82,36850,-37.04,20240516,18400,26.09,20240805,36850,-37.04,20240516,17600,31.82,20231006,5.57,N,089010,500,76 억,,1056339,N,N,0,N,00,N
20240826,130705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23250,-900,5,-3.73,3537289550,151337,220.40,24200,24250,22900,31350,16950,24150,23373.08,6.89,0,-11453,24683,24416,23933,23666,23183,24550,23800,77,7200,500,17870,50,1,15334346,3565,-41.30,2.13,12,0.99,-563.00,10890.00,36850,20240516,-36.91,17600,20231006,32.10,36850,-36.91,20240516,18400,26.36,20240805,36850,-36.91,20240516,17600,32.10,20231006,5.57,N,089010,500,76 억,,1056339,N,N,0,N,00,N
20240826,120700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23100,-1050,5,-4.35,2921695850,124630,181.50,24200,24250,23050,31350,16950,24150,23442.39,6.89,0,-6298,24683,24416,23933,23666,23183,24550,23800,77,7200,500,17870,50,1,15334346,3542,-41.03,2.12,12,0.81,-563.00,10890.00,36850,20240516,-37.31,17600,20231006,31.25,36850,-37.31,20240516,18400,25.54,20240805,36850,-37.31,20240516,17600,31.25,20231006,5.57,N,089010,500,76 억,,1056339,N,N,0,N,00,N
20240826,110701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23250,-900,5,-3.73,2213647100,94030,136.94,24200,24250,23150,31350,16950,24150,23541.28,6.89,0,-2008,24683,24416,23933,23666,23183,24550,23800,77,7200,500,17870,50,1,15334346,3565,-41.30,2.13,12,0.61,-563.00,10890.00,36850,20240516,-36.91,17600,20231006,32.10,36850,-36.91,20240516,18400,26.36,20240805,36850,-36.91,20240516,17600,32.10,20231006,5.57,N,089010,500,76 억,,1056339,N,N,0,N,00,N
20240826,100704,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23600,-550,5,-2.28,1222657400,51534,75.05,24200,24250,23350,31350,16950,24150,23724.43,6.89,0,-1483,24683,24416,23933,23666,23183,24550,23800,77,7200,500,17870,50,1,15334346,3619,-41.92,2.17,12,0.34,-563.00,10890.00,36850,20240516,-35.96,17600,20231006,34.09,36850,-35.96,20240516,18400,28.26,20240805,36850,-35.96,20240516,17600,34.09,20231006,5.57,N,089010,500,76 억,,1056339,N,N,0,N,00,N
20240826,090700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24100,-50,5,-0.21,88983950,3681,5.36,24200,24250,24100,31350,16950,24150,24174.52,6.89,0,-717,24683,24416,23933,23666,23183,24550,23800,77,7200,500,17870,50,1,15334346,3696,-42.81,2.21,12,0.02,-563.00,10890.00,36850,20240516,-34.60,17600,20231006,36.93,36850,-34.60,20240516,18400,30.98,20240805,36850,-34.60,20240516,17600,36.93,20231006,5.57,N,089010,500,76 억,,1056339,N,N,0,N,00,N
20240823,160657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24150,350,2,1.47,1602466950,67148,37.49,23550,24200,23450,30900,16700,23800,23863.94,6.88,0,1213,24766,24282,24016,23532,23266,24150,23400,77,7100,500,17610,50,1,15334346,3703,-42.90,2.22,12,0.44,-563.00,10890.00,36850,20240516,-34.46,17600,20231006,37.22,36850,-34.46,20240516,18400,31.25,20240805,36850,-34.46,20240516,17600,37.22,20231006,5.46,N,089010,500,76 억,,1054452,N,N,0,N,00,N
20240823,150702,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23950,150,2,0.63,1484800800,62263,34.76,23550,24150,23450,30900,16700,23800,23847.56,6.88,0,2193,24766,24282,24016,23532,23266,24150,23400,77,7100,500,17610,50,1,15334346,3673,-42.54,2.20,12,0.41,-563.00,10890.00,36850,20240516,-35.01,17600,20231006,36.08,36850,-35.01,20240516,18400,30.16,20240805,36850,-35.01,20240516,17600,36.08,20231006,5.46,N,089010,500,76 억,,1054452,N,N,0,N,00,N
20240823,140701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24000,200,2,0.84,1337960050,56138,31.34,23550,24150,23450,30900,16700,23800,23833.66,6.88,0,866,24766,24282,24016,23532,23266,24150,23400,77,7100,500,17610,50,1,15334346,3680,-42.63,2.20,12,0.37,-563.00,10890.00,36850,20240516,-34.87,17600,20231006,36.36,36850,-34.87,20240516,18400,30.43,20240805,36850,-34.87,20240516,17600,36.36,20231006,5.46,N,089010,500,76 억,,1054452,N,N,0,N,00,N
20240823,130701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24150,350,2,1.47,1111392800,46721,26.08,23550,24150,23450,30900,16700,23800,23787.76,6.88,0,1087,24766,24282,24016,23532,23266,24150,23400,77,7100,500,17610,50,1,15334346,3703,-42.90,2.22,12,0.30,-563.00,10890.00,36850,20240516,-34.46,17600,20231006,37.22,36850,-34.46,20240516,18400,31.25,20240805,36850,-34.46,20240516,17600,37.22,20231006,5.46,N,089010,500,76 억,,1054452,N,N,0,N,00,N
20240823,120659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23750,-50,5,-0.21,991128900,41707,23.29,23550,24100,23450,30900,16700,23800,23763.73,6.88,0,-405,24766,24282,24016,23532,23266,24150,23400,77,7100,500,17610,50,1,15334346,3642,-42.18,2.18,12,0.27,-563.00,10890.00,36850,20240516,-35.55,17600,20231006,34.94,36850,-35.55,20240516,18400,29.08,20240805,36850,-35.55,20240516,17600,34.94,20231006,5.46,N,089010,500,76 억,,1054452,N,N,0,N,00,N
20240823,110659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23900,100,2,0.42,930599800,39162,21.86,23550,24100,23450,30900,16700,23800,23762.43,6.88,0,-908,24766,24282,24016,23532,23266,24150,23400,77,7100,500,17610,50,1,15334346,3665,-42.45,2.19,12,0.26,-563.00,10890.00,36850,20240516,-35.14,17600,20231006,35.80,36850,-35.14,20240516,18400,29.89,20240805,36850,-35.14,20240516,17600,35.80,20231006,5.46,N,089010,500,76 억,,1054452,N,N,0,N,00,N
20240823,100700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23900,100,2,0.42,460873850,19418,10.84,23550,24050,23450,30900,16700,23800,23732.94,6.88,0,-1857,24766,24282,24016,23532,23266,24150,23400,77,7100,500,17610,50,1,15334346,3665,-42.45,2.19,12,0.13,-563.00,10890.00,36850,20240516,-35.14,17600,20231006,35.80,36850,-35.14,20240516,18400,29.89,20240805,36850,-35.14,20240516,17600,35.80,20231006,5.46,N,089010,500,76 억,,1054452,N,N,0,N,00,N
20240823,090701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23600,-200,5,-0.84,184106250,7816,4.36,23550,23600,23450,30900,16700,23800,23541.45,6.88,0,247,24766,24282,24016,23532,23266,24150,23400,77,7100,500,17610,50,1,15334346,3619,-41.92,2.17,12,0.05,-563.00,10890.00,36850,20240516,-35.96,17600,20231006,34.09,36850,-35.96,20240516,18400,28.26,20240805,36850,-35.96,20240516,17600,34.09,20231006,5.46,N,089010,500,76 억,,1054452,N,N,0,N,00,N
20240822,160656,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23800,-200,5,-0.83,4276422400,177484,208.27,24200,24500,23750,31200,16800,24000,24094.90,7.06,0,-28193,24633,24316,23933,23616,23233,24475,23775,77,7200,500,17760,50,1,15334346,3650,-42.27,2.19,12,1.16,-563.00,10890.00,36850,20240516,-35.41,17600,20231006,35.23,36850,-35.41,20240516,18400,29.35,20240805,36850,-35.41,20240516,17600,35.23,20231006,5.51,N,089010,500,76 억,,1082723,N,N,0,N,00,N
20240822,150701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23900,-100,5,-0.42,3956297850,164053,192.51,24200,24500,23850,31200,16800,24000,24115.97,7.06,0,-28652,24633,24316,23933,23616,23233,24475,23775,77,7200,500,17760,50,1,15334346,3665,-42.45,2.19,12,1.07,-563.00,10890.00,36850,20240516,-35.14,17600,20231006,35.80,36850,-35.14,20240516,18400,29.89,20240805,36850,-35.14,20240516,17600,35.80,20231006,5.51,N,089010,500,76 억,,1082723,N,N,0,N,00,N
20240822,140702,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24100,100,2,0.42,3577437500,148247,173.96,24200,24500,23850,31200,16800,24000,24131.60,7.06,0,-26065,24633,24316,23933,23616,23233,24475,23775,77,7200,500,17760,50,1,15334346,3696,-42.81,2.21,12,0.97,-563.00,10890.00,36850,20240516,-34.60,17600,20231006,36.93,36850,-34.60,20240516,18400,30.98,20240805,36850,-34.60,20240516,17600,36.93,20231006,5.51,N,089010,500,76 억,,1082723,N,N,0,N,00,N
20240822,130703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24200,200,2,0.83,3089162400,128078,150.29,24200,24500,23850,31200,16800,24000,24119.38,7.06,0,-19269,24633,24316,23933,23616,23233,24475,23775,77,7200,500,17760,50,1,15334346,3711,-42.98,2.22,12,0.84,-563.00,10890.00,36850,20240516,-34.33,17600,20231006,37.50,36850,-34.33,20240516,18400,31.52,20240805,36850,-34.33,20240516,17600,37.50,20231006,5.51,N,089010,500,76 억,,1082723,N,N,0,N,00,N
20240822,120705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24000,0,3,0.00,1830701050,76124,89.33,24200,24400,23850,31200,16800,24000,24048.93,7.06,0,-11506,24633,24316,23933,23616,23233,24475,23775,77,7200,500,17760,50,1,15334346,3680,-42.63,2.20,12,0.50,-563.00,10890.00,36850,20240516,-34.87,17600,20231006,36.36,36850,-34.87,20240516,18400,30.43,20240805,36850,-34.87,20240516,17600,36.36,20231006,5.51,N,089010,500,76 억,,1082723,N,N,0,N,00,N
20240822,110658,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24100,100,2,0.42,1420493350,59021,69.26,24200,24400,23850,31200,16800,24000,24067.59,7.06,0,-1085,24633,24316,23933,23616,23233,24475,23775,77,7200,500,17760,50,1,15334346,3696,-42.81,2.21,12,0.38,-563.00,10890.00,36850,20240516,-34.60,17600,20231006,36.93,36850,-34.60,20240516,18400,30.98,20240805,36850,-34.60,20240516,17600,36.93,20231006,5.51,N,089010,500,76 억,,1082723,N,N,0,N,00,N
20240822,100658,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24000,0,3,0.00,1152598250,47839,56.14,24200,24400,23850,31200,16800,24000,24093.28,7.06,0,-2649,24633,24316,23933,23616,23233,24475,23775,77,7200,500,17760,50,1,15334346,3680,-42.63,2.20,12,0.31,-563.00,10890.00,36850,20240516,-34.87,17600,20231006,36.36,36850,-34.87,20240516,18400,30.43,20240805,36850,-34.87,20240516,17600,36.36,20231006,5.51,N,089010,500,76 억,,1082723,N,N,0,N,00,N
20240822,090700,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24300,300,2,1.25,184416850,7605,8.92,24200,24400,24100,31200,16800,24000,24249.42,7.06,0,708,24633,24316,23933,23616,23233,24475,23775,77,7200,500,17760,50,1,15334346,3726,-43.16,2.23,12,0.05,-563.00,10890.00,36850,20240516,-34.06,17600,20231006,38.07,36850,-34.06,20240516,18400,32.07,20240805,36850,-34.06,20240516,17600,38.07,20231006,5.51,N,089010,500,76 억,,1082723,N,N,0,N,00,N
20240821,160653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24000,200,2,0.84,2020260000,84672,75.15,23750,24250,23550,30900,16700,23800,23859.66,7.12,0,-9280,24366,24082,23716,23432,23066,24225,23575,77,7100,500,17610,50,1,15334346,3680,-42.63,2.20,12,0.55,-563.00,10890.00,36850,20240516,-34.87,17600,20231006,36.36,36850,-34.87,20240516,18400,30.43,20240805,36850,-34.87,20240516,17600,36.36,20231006,5.52,N,089010,500,76 억,,1091841,N,N,0,N,00,N
20240821,150703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23950,150,2,0.63,1940416350,81345,72.20,23750,24250,23550,30900,16700,23800,23854.16,7.12,0,-9461,24366,24082,23716,23432,23066,24225,23575,77,7100,500,17610,50,1,15334346,3673,-42.54,2.20,12,0.53,-563.00,10890.00,36850,20240516,-35.01,17600,20231006,36.08,36850,-35.01,20240516,18400,30.16,20240805,36850,-35.01,20240516,17600,36.08,20231006,5.52,N,089010,500,76 억,,1091841,N,N,0,N,00,N
20240821,140657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24100,300,2,1.26,1605482400,67436,59.85,23750,24100,23550,30900,16700,23800,23807.50,7.12,0,-6212,24366,24082,23716,23432,23066,24225,23575,77,7100,500,17610,50,1,15334346,3696,-42.81,2.21,12,0.44,-563.00,10890.00,36850,20240516,-34.60,17600,20231006,36.93,36850,-34.60,20240516,18400,30.98,20240805,36850,-34.60,20240516,17600,36.93,20231006,5.52,N,089010,500,76 억,,1091841,N,N,0,N,00,N
20240821,130705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23800,0,3,0.00,1305142950,54916,48.74,23750,24100,23550,30900,16700,23800,23766.17,7.12,0,-6571,24366,24082,23716,23432,23066,24225,23575,77,7100,500,17610,50,1,15334346,3650,-42.27,2.19,12,0.36,-563.00,10890.00,36850,20240516,-35.41,17600,20231006,35.23,36850,-35.41,20240516,18400,29.35,20240805,36850,-35.41,20240516,17600,35.23,20231006,5.52,N,089010,500,76 억,,1091841,N,N,0,N,00,N
20240821,120704,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23850,50,2,0.21,1189076700,50031,44.41,23750,24100,23550,30900,16700,23800,23766.80,7.12,0,-5911,24366,24082,23716,23432,23066,24225,23575,77,7100,500,17610,50,1,15334346,3657,-42.36,2.19,12,0.33,-563.00,10890.00,36850,20240516,-35.28,17600,20231006,35.51,36850,-35.28,20240516,18400,29.62,20240805,36850,-35.28,20240516,17600,35.51,20231006,5.52,N,089010,500,76 억,,1091841,N,N,0,N,00,N
20240821,110659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23800,0,3,0.00,984838000,41415,36.76,23750,24100,23550,30900,16700,23800,23779.74,7.12,0,-7213,24366,24082,23716,23432,23066,24225,23575,77,7100,500,17610,50,1,15334346,3650,-42.27,2.19,12,0.27,-563.00,10890.00,36850,20240516,-35.41,17600,20231006,35.23,36850,-35.41,20240516,18400,29.35,20240805,36850,-35.41,20240516,17600,35.23,20231006,5.52,N,089010,500,76 억,,1091841,N,N,0,N,00,N
20240821,100704,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23700,-100,5,-0.42,700878250,29476,26.16,23750,24100,23550,30900,16700,23800,23777.93,7.12,0,-3642,24366,24082,23716,23432,23066,24225,23575,77,7100,500,17610,50,1,15334346,3634,-42.10,2.18,12,0.19,-563.00,10890.00,36850,20240516,-35.69,17600,20231006,34.66,36850,-35.69,20240516,18400,28.80,20240805,36850,-35.69,20240516,17600,34.66,20231006,5.52,N,089010,500,76 억,,1091841,N,N,0,N,00,N
20240821,090658,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23800,0,3,0.00,141465650,5959,5.29,23750,23900,23600,30900,16700,23800,23739.82,7.12,0,-1705,24366,24082,23716,23432,23066,24225,23575,77,7100,500,17610,50,1,15334346,3650,-42.27,2.19,12,0.04,-563.00,10890.00,36850,20240516,-35.41,17600,20231006,35.23,36850,-35.41,20240516,18400,29.35,20240805,36850,-35.41,20240516,17600,35.23,20231006,5.52,N,089010,500,76 억,,1091841,N,N,0,N,00,N
20240820,160649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23800,650,2,2.81,2648148400,111537,92.68,23350,24000,23350,30050,16250,23150,23742.26,6.97,0,22536,24283,23716,23383,22816,22483,23550,22650,77,6900,500,17130,50,1,15334346,3650,-42.27,2.19,12,0.73,-563.00,10890.00,36850,20240516,-35.41,17600,20231006,35.23,36850,-35.41,20240516,18400,29.35,20240805,36850,-35.41,20240516,17600,35.23,20231006,5.49,N,089010,500,76 억,,1068208,N,N,0,N,00,N
20240820,150658,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23850,700,2,3.02,2457058900,103524,86.03,23350,24000,23350,30050,16250,23150,23734.20,6.97,0,25660,24283,23716,23383,22816,22483,23550,22650,77,6900,500,17130,50,1,15334346,3657,-42.36,2.19,12,0.68,-563.00,10890.00,36850,20240516,-35.28,17600,20231006,35.51,36850,-35.28,20240516,18400,29.62,20240805,36850,-35.28,20240516,17600,35.51,20231006,5.49,N,089010,500,76 억,,1068208,N,N,0,N,00,N
20240820,140657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23750,600,2,2.59,2159568650,91032,75.65,23350,24000,23350,30050,16250,23150,23723.18,6.97,0,22262,24283,23716,23383,22816,22483,23550,22650,77,6900,500,17130,50,1,15334346,3642,-42.18,2.18,12,0.59,-563.00,10890.00,36850,20240516,-35.55,17600,20231006,34.94,36850,-35.55,20240516,18400,29.08,20240805,36850,-35.55,20240516,17600,34.94,20231006,5.49,N,089010,500,76 억,,1068208,N,N,0,N,00,N
20240820,130657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23700,550,2,2.38,2023241200,85285,70.87,23350,24000,23350,30050,16250,23150,23723.29,6.97,0,20273,24283,23716,23383,22816,22483,23550,22650,77,6900,500,17130,50,1,15334346,3634,-42.10,2.18,12,0.56,-563.00,10890.00,36850,20240516,-35.69,17600,20231006,34.66,36850,-35.69,20240516,18400,28.80,20240805,36850,-35.69,20240516,17600,34.66,20231006,5.49,N,089010,500,76 억,,1068208,N,N,0,N,00,N
20240820,120657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23700,550,2,2.38,1887697050,79577,66.13,23350,24000,23350,30050,16250,23150,23721.64,6.97,0,17410,24283,23716,23383,22816,22483,23550,22650,77,6900,500,17130,50,1,15334346,3634,-42.10,2.18,12,0.52,-563.00,10890.00,36850,20240516,-35.69,17600,20231006,34.66,36850,-35.69,20240516,18400,28.80,20240805,36850,-35.69,20240516,17600,34.66,20231006,5.49,N,089010,500,76 억,,1068208,N,N,0,N,00,N
20240820,110653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23650,500,2,2.16,1791965050,75533,62.77,23350,24000,23350,30050,16250,23150,23724.27,6.97,0,15621,24283,23716,23383,22816,22483,23550,22650,77,6900,500,17130,50,1,15334346,3627,-42.01,2.17,12,0.49,-563.00,10890.00,36850,20240516,-35.82,17600,20231006,34.38,36850,-35.82,20240516,18400,28.53,20240805,36850,-35.82,20240516,17600,34.38,20231006,5.49,N,089010,500,76 억,,1068208,N,N,0,N,00,N
20240820,100651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23700,550,2,2.38,1509136250,63570,52.83,23350,24000,23350,30050,16250,23150,23739.76,6.97,0,17835,24283,23716,23383,22816,22483,23550,22650,77,6900,500,17130,50,1,15334346,3634,-42.10,2.18,12,0.41,-563.00,10890.00,36850,20240516,-35.69,17600,20231006,34.66,36850,-35.69,20240516,18400,28.80,20240805,36850,-35.69,20240516,17600,34.66,20231006,5.49,N,089010,500,76 억,,1068208,N,N,0,N,00,N
20240820,090654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23650,500,2,2.16,314130300,13284,11.04,23350,23850,23350,30050,16250,23150,23647.27,6.97,0,1844,24283,23716,23383,22816,22483,23550,22650,77,6900,500,17130,50,1,15334346,3627,-42.01,2.17,12,0.09,-563.00,10890.00,36850,20240516,-35.82,17600,20231006,34.38,36850,-35.82,20240516,18400,28.53,20240805,36850,-35.82,20240516,17600,34.38,20231006,5.49,N,089010,500,76 억,,1068208,N,N,0,N,00,N
20240819,160645,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23150,-700,5,-2.94,2771178300,118462,59.83,23950,23950,23050,31000,16700,23850,23393.48,6.83,0,21639,24950,24400,23950,23400,22950,24175,23175,77,7150,500,17640,50,1,15334346,3550,-41.12,2.13,12,0.77,-563.00,10890.00,36850,20240516,-37.18,17600,20231006,31.53,36850,-37.18,20240516,18400,25.82,20240805,36850,-37.18,20240516,17600,31.53,20231006,5.56,N,089010,500,76 억,,1047971,N,N,0,N,00,N
20240819,150651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23150,-700,5,-2.94,2557706700,109224,55.16,23950,23950,23050,31000,16700,23850,23417.08,6.83,0,16500,24950,24400,23950,23400,22950,24175,23175,77,7150,500,17640,50,1,15334346,3550,-41.12,2.13,12,0.71,-563.00,10890.00,36850,20240516,-37.18,17600,20231006,31.53,36850,-37.18,20240516,18400,25.82,20240805,36850,-37.18,20240516,17600,31.53,20231006,5.56,N,089010,500,76 억,,1047971,N,N,0,N,00,N
20240819,140652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23300,-550,5,-2.31,1808172900,76865,38.82,23950,23950,23250,31000,16700,23850,23524.01,6.83,0,5311,24950,24400,23950,23400,22950,24175,23175,77,7150,500,17640,50,1,15334346,3573,-41.39,2.14,12,0.50,-563.00,10890.00,36850,20240516,-36.77,17600,20231006,32.39,36850,-36.77,20240516,18400,26.63,20240805,36850,-36.77,20240516,17600,32.39,20231006,5.56,N,089010,500,76 억,,1047971,N,N,0,N,00,N
20240819,130648,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23500,-350,5,-1.47,1254979400,53149,26.84,23950,23950,23450,31000,16700,23850,23612.47,6.83,0,-1537,24950,24400,23950,23400,22950,24175,23175,77,7150,500,17640,50,1,15334346,3604,-41.74,2.16,12,0.35,-563.00,10890.00,36850,20240516,-36.23,17600,20231006,33.52,36850,-36.23,20240516,18400,27.72,20240805,36850,-36.23,20240516,17600,33.52,20231006,5.56,N,089010,500,76 억,,1047971,N,N,0,N,00,N
20240819,120649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23500,-350,5,-1.47,1068179900,45201,22.83,23950,23950,23450,31000,16700,23850,23631.78,6.83,0,2078,24950,24400,23950,23400,22950,24175,23175,77,7150,500,17640,50,1,15334346,3604,-41.74,2.16,12,0.29,-563.00,10890.00,36850,20240516,-36.23,17600,20231006,33.52,36850,-36.23,20240516,18400,27.72,20240805,36850,-36.23,20240516,17600,33.52,20231006,5.56,N,089010,500,76 억,,1047971,N,N,0,N,00,N
20240819,110651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23550,-300,5,-1.26,949159850,40141,20.27,23950,23950,23450,31000,16700,23850,23645.65,6.83,0,1718,24950,24400,23950,23400,22950,24175,23175,77,7150,500,17640,50,1,15334346,3611,-41.83,2.16,12,0.26,-563.00,10890.00,36850,20240516,-36.09,17600,20231006,33.81,36850,-36.09,20240516,18400,27.99,20240805,36850,-36.09,20240516,17600,33.81,20231006,5.56,N,089010,500,76 억,,1047971,N,N,0,N,00,N
20240819,100652,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23550,-300,5,-1.26,804431600,33992,17.17,23950,23950,23450,31000,16700,23850,23665.32,6.83,0,417,24950,24400,23950,23400,22950,24175,23175,77,7150,500,17640,50,1,15334346,3611,-41.83,2.16,12,0.22,-563.00,10890.00,36850,20240516,-36.09,17600,20231006,33.81,36850,-36.09,20240516,18400,27.99,20240805,36850,-36.09,20240516,17600,33.81,20231006,5.56,N,089010,500,76 억,,1047971,N,N,0,N,00,N
20240819,090651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23550,-300,5,-1.26,114219000,4820,2.43,23950,23950,23500,31000,16700,23850,23696.89,6.83,0,-731,24950,24400,23950,23400,22950,24175,23175,77,7150,500,17640,50,1,15334346,3611,-41.83,2.16,12,0.03,-563.00,10890.00,36850,20240516,-36.09,17600,20231006,33.81,36850,-36.09,20240516,18400,27.99,20240805,36850,-36.09,20240516,17600,33.81,20231006,5.56,N,089010,500,76 억,,1047971,N,N,0,N,00,N
20240816,160644,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23850,100,2,0.42,4726391400,197054,50.70,24450,24500,23500,30850,16650,23750,23985.33,6.90,0,-9542,25850,24800,23950,22900,22050,24375,22475,77,7100,500,17570,50,1,15334346,3657,-42.36,2.19,12,1.29,-563.00,10890.00,36850,20240516,-35.28,17600,20231006,35.51,36850,-35.28,20240516,18400,29.62,20240805,36850,-35.28,20240516,17600,35.51,20231006,5.47,N,089010,500,76 억,,1057645,N,N,0,N,00,N
20240816,150646,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23950,200,2,0.84,4573259800,190648,49.05,24450,24500,23500,30850,16650,23750,23987.98,6.90,0,-11347,25850,24800,23950,22900,22050,24375,22475,77,7100,500,17570,50,1,15334346,3673,-42.54,2.20,12,1.24,-563.00,10890.00,36850,20240516,-35.01,17600,20231006,36.08,36850,-35.01,20240516,18400,30.16,20240805,36850,-35.01,20240516,17600,36.08,20231006,5.47,N,089010,500,76 억,,1057645,N,N,0,N,00,N
20240816,140650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23850,100,2,0.42,4147641350,172841,44.47,24450,24500,23500,30850,16650,23750,23996.86,6.90,0,-21476,25850,24800,23950,22900,22050,24375,22475,77,7100,500,17570,50,1,15334346,3657,-42.36,2.19,12,1.13,-563.00,10890.00,36850,20240516,-35.28,17600,20231006,35.51,36850,-35.28,20240516,18400,29.62,20240805,36850,-35.28,20240516,17600,35.51,20231006,5.47,N,089010,500,76 억,,1057645,N,N,0,N,00,N
20240816,130651,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23850,100,2,0.42,3779054300,157340,40.48,24450,24500,23500,30850,16650,23750,24018.40,6.90,0,-23716,25850,24800,23950,22900,22050,24375,22475,77,7100,500,17570,50,1,15334346,3657,-42.36,2.19,12,1.03,-563.00,10890.00,36850,20240516,-35.28,17600,20231006,35.51,36850,-35.28,20240516,18400,29.62,20240805,36850,-35.28,20240516,17600,35.51,20231006,5.47,N,089010,500,76 억,,1057645,N,N,0,N,00,N
20240816,120647,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23600,-150,5,-0.63,3075947450,127625,32.83,24450,24500,23550,30850,16650,23750,24101.45,6.90,0,-31947,25850,24800,23950,22900,22050,24375,22475,77,7100,500,17570,50,1,15334346,3619,-41.92,2.17,12,0.83,-563.00,10890.00,36850,20240516,-35.96,17600,20231006,34.09,36850,-35.96,20240516,18400,28.26,20240805,36850,-35.96,20240516,17600,34.09,20231006,5.47,N,089010,500,76 억,,1057645,N,N,0,N,00,N
20240816,110649,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23700,-50,5,-0.21,2725085450,112781,29.02,24450,24500,23550,30850,16650,23750,24162.63,6.90,0,-29261,25850,24800,23950,22900,22050,24375,22475,77,7100,500,17570,50,1,15334346,3634,-42.10,2.18,12,0.74,-563.00,10890.00,36850,20240516,-35.69,17600,20231006,34.66,36850,-35.69,20240516,18400,28.80,20240805,36850,-35.69,20240516,17600,34.66,20231006,5.47,N,089010,500,76 억,,1057645,N,N,0,N,00,N
20240816,100647,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24050,300,2,1.26,2039884650,84002,21.61,24450,24500,23900,30850,16650,23750,24283.76,6.90,0,-14564,25850,24800,23950,22900,22050,24375,22475,77,7100,500,17570,50,1,15334346,3688,-42.72,2.21,12,0.55,-563.00,10890.00,36850,20240516,-34.74,17600,20231006,36.65,36850,-34.74,20240516,18400,30.71,20240805,36850,-34.74,20240516,17600,36.65,20231006,5.47,N,089010,500,76 억,,1057645,N,N,0,N,00,N
20240816,090648,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24250,500,2,2.11,681364650,27956,7.19,24450,24500,24200,30850,16650,23750,24372.75,6.90,0,-8312,25850,24800,23950,22900,22050,24375,22475,77,7100,500,17570,50,1,15334346,3719,-43.07,2.23,12,0.18,-563.00,10890.00,36850,20240516,-34.19,17600,20231006,37.78,36850,-34.19,20240516,18400,31.79,20240805,36850,-34.19,20240516,17600,37.78,20231006,5.47,N,089010,500,76 억,,1057645,N,N,0,N,00,N
20240814,160647,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23750,-250,5,-1.04,9321687100,387412,201.42,24550,25000,23100,31200,16800,24000,24062.00,6.87,0,824,25100,24550,23650,23100,22200,24825,23375,77,7200,500,17760,50,1,15334346,3642,-42.18,2.18,12,2.53,-563.00,10890.00,36850,20240516,-35.55,17600,20231006,34.94,36850,-35.55,20240516,18400,29.08,20240805,36850,-35.55,20240516,17600,34.94,20231006,5.50,N,089010,500,76 억,,1053065,N,N,0,N,00,N
20240814,150650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23500,-500,5,-2.08,9124244100,379049,197.07,24550,25000,23100,31200,16800,24000,24071.41,6.87,0,2384,25100,24550,23650,23100,22200,24825,23375,77,7200,500,17760,50,1,15334346,3604,-41.74,2.16,12,2.47,-563.00,10890.00,36850,20240516,-36.23,17600,20231006,33.52,36850,-36.23,20240516,18400,27.72,20240805,36850,-36.23,20240516,17600,33.52,20231006,5.50,N,089010,500,76 억,,1053065,N,N,0,N,00,N
20240814,140653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23500,-500,5,-2.08,8357676200,346575,180.19,24550,25000,23100,31200,16800,24000,24115.06,6.87,0,6173,25100,24550,23650,23100,22200,24825,23375,77,7200,500,17760,50,1,15334346,3604,-41.74,2.16,12,2.26,-563.00,10890.00,36850,20240516,-36.23,17600,20231006,33.52,36850,-36.23,20240516,18400,27.72,20240805,36850,-36.23,20240516,17600,33.52,20231006,5.50,N,089010,500,76 억,,1053065,N,N,0,N,00,N
20240814,130650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24300,300,2,1.25,6654847100,274643,142.79,24550,25000,23100,31200,16800,24000,24230.91,6.87,0,2497,25100,24550,23650,23100,22200,24825,23375,77,7200,500,17760,50,1,15334346,3726,-43.16,2.23,12,1.79,-563.00,10890.00,36850,20240516,-34.06,17600,20231006,38.07,36850,-34.06,20240516,18400,32.07,20240805,36850,-34.06,20240516,17600,38.07,20231006,5.50,N,089010,500,76 억,,1053065,N,N,0,N,00,N
20240814,120646,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24750,750,2,3.12,2724047100,111168,57.80,24550,24900,24100,31200,16800,24000,24503.92,6.87,0,-6175,25100,24550,23650,23100,22200,24825,23375,77,7200,500,17760,50,1,15334346,3795,-43.96,2.27,12,0.72,-563.00,10890.00,36850,20240516,-32.84,17600,20231006,40.62,36850,-32.84,20240516,18400,34.51,20240805,36850,-32.84,20240516,17600,40.62,20231006,5.50,N,089010,500,76 억,,1053065,N,N,0,N,00,N
20240814,110644,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24800,800,2,3.33,2416374450,98697,51.31,24550,24900,24100,31200,16800,24000,24482.80,6.87,0,-5005,25100,24550,23650,23100,22200,24825,23375,77,7200,500,17760,50,1,15334346,3803,-44.05,2.28,12,0.64,-563.00,10890.00,36850,20240516,-32.70,17600,20231006,40.91,36850,-32.70,20240516,18400,34.78,20240805,36850,-32.70,20240516,17600,40.91,20231006,5.50,N,089010,500,76 억,,1053065,N,N,0,N,00,N
20240814,100643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24400,400,2,1.67,1425139700,58502,30.42,24550,24550,24100,31200,16800,24000,24360.59,6.87,0,-7517,25100,24550,23650,23100,22200,24825,23375,77,7200,500,17760,50,1,15334346,3742,-43.34,2.24,12,0.38,-563.00,10890.00,36850,20240516,-33.79,17600,20231006,38.64,36850,-33.79,20240516,18400,32.61,20240805,36850,-33.79,20240516,17600,38.64,20231006,5.50,N,089010,500,76 억,,1053065,N,N,0,N,00,N
20240814,090716,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24200,200,2,0.83,293591050,12051,6.27,24550,24550,24150,31200,16800,24000,24362.68,6.87,0,-6091,25100,24550,23650,23100,22200,24825,23375,77,7200,500,17760,50,1,15334346,3711,-42.98,2.22,12,0.08,-563.00,10890.00,36850,20240516,-34.33,17600,20231006,37.50,36850,-34.33,20240516,18400,31.52,20240805,36850,-34.33,20240516,17600,37.50,20231006,5.50,N,089010,500,76 억,,1053065,N,N,0,N,00,N
20240813,160635,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24000,1000,2,4.35,4498100000,191463,171.65,23300,24200,22750,29900,16100,23000,23493.24,7.01,0,-21248,23833,23416,23133,22716,22433,23275,22575,77,6900,500,17020,50,1,15334346,3680,-42.63,2.20,12,1.25,-563.00,10890.00,36850,20240516,-34.87,17600,20231006,36.36,36850,-34.87,20240516,18400,30.43,20240805,36850,-34.87,20240516,17600,36.36,20231006,5.39,N,089010,500,76 억,,1074806,N,N,0,N,00,N
20240813,150641,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23900,900,2,3.91,4138698900,176445,158.18,23300,24200,22750,29900,16100,23000,23456.07,7.01,0,-18335,23833,23416,23133,22716,22433,23275,22575,77,6900,500,17020,50,1,15334346,3665,-42.45,2.19,12,1.15,-563.00,10890.00,36850,20240516,-35.14,17600,20231006,35.80,36850,-35.14,20240516,18400,29.89,20240805,36850,-35.14,20240516,17600,35.80,20231006,5.39,N,089010,500,76 억,,1074806,N,N,0,N,00,N
20240813,140643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23400,400,2,1.74,2513641350,108373,97.16,23300,23700,22750,29900,16100,23000,23194.38,7.01,0,-13381,23833,23416,23133,22716,22433,23275,22575,77,6900,500,17020,50,1,15334346,3588,-41.56,2.15,12,0.71,-563.00,10890.00,36850,20240516,-36.50,17600,20231006,32.95,36850,-36.50,20240516,18400,27.17,20240805,36850,-36.50,20240516,17600,32.95,20231006,5.39,N,089010,500,76 억,,1074806,N,N,0,N,00,N
20240813,130642,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23350,350,2,1.52,2330010250,100533,90.13,23300,23700,22750,29900,16100,23000,23176.60,7.01,0,-11695,23833,23416,23133,22716,22433,23275,22575,77,6900,500,17020,50,1,15334346,3581,-41.47,2.14,12,0.66,-563.00,10890.00,36850,20240516,-36.64,17600,20231006,32.67,36850,-36.64,20240516,18400,26.90,20240805,36850,-36.64,20240516,17600,32.67,20231006,5.39,N,089010,500,76 억,,1074806,N,N,0,N,00,N
20240813,120637,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23300,300,2,1.30,1737345700,75251,67.46,23300,23550,22750,29900,16100,23000,23087.36,7.01,0,-7394,23833,23416,23133,22716,22433,23275,22575,77,6900,500,17020,50,1,15334346,3573,-41.39,2.14,12,0.49,-563.00,10890.00,36850,20240516,-36.77,17600,20231006,32.39,36850,-36.77,20240516,18400,26.63,20240805,36850,-36.77,20240516,17600,32.39,20231006,5.39,N,089010,500,76 억,,1074806,N,N,0,N,00,N
20240813,110635,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22900,-100,5,-0.43,1243897800,53908,48.33,23300,23550,22750,29900,16100,23000,23074.48,7.01,0,-1151,23833,23416,23133,22716,22433,23275,22575,77,6900,500,17020,50,1,15334346,3512,-40.67,2.10,12,0.35,-563.00,10890.00,36850,20240516,-37.86,17600,20231006,30.11,36850,-37.86,20240516,18400,24.46,20240805,36850,-37.86,20240516,17600,30.11,20231006,5.39,N,089010,500,76 억,,1074806,N,N,0,N,00,N
20240813,100638,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23000,0,3,0.00,912486550,39468,35.38,23300,23550,22750,29900,16100,23000,23119.70,7.01,0,972,23833,23416,23133,22716,22433,23275,22575,77,6900,500,17020,50,1,15334346,3527,-40.85,2.11,12,0.26,-563.00,10890.00,36850,20240516,-37.58,17600,20231006,30.68,36850,-37.58,20240516,18400,25.00,20240805,36850,-37.58,20240516,17600,30.68,20231006,5.39,N,089010,500,76 억,,1074806,N,N,0,N,00,N
20240813,090642,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23300,300,2,1.30,247710600,10583,9.49,23300,23550,23150,29900,16100,23000,23407.04,7.01,0,-1882,23833,23416,23133,22716,22433,23275,22575,77,6900,500,17020,50,1,15334346,3573,-41.39,2.14,12,0.07,-563.00,10890.00,36850,20240516,-36.77,17600,20231006,32.39,36850,-36.77,20240516,18400,26.63,20240805,36850,-36.77,20240516,17600,32.39,20231006,5.39,N,089010,500,76 억,,1074806,N,N,0,N,00,N
20240812,160634,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23000,250,2,1.10,2570965800,111265,55.47,23100,23550,22850,29550,15950,22750,23106.97,7.21,0,-30321,23416,23082,22666,22332,21916,23250,22500,77,6800,500,16830,50,1,15334346,3527,-40.85,2.11,12,0.73,-563.00,10890.00,36850,20240516,-37.58,17600,20231006,30.68,36850,-37.58,20240516,18400,25.00,20240805,36850,-37.58,20240516,17600,30.68,20231006,5.32,N,089010,500,76 억,,1105078,N,N,0,N,00,N
20240812,150634,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23000,250,2,1.10,2405031300,104023,51.86,23100,23550,22850,29550,15950,22750,23120.19,7.21,0,-31484,23416,23082,22666,22332,21916,23250,22500,77,6800,500,16830,50,1,15334346,3527,-40.85,2.11,12,0.68,-563.00,10890.00,36850,20240516,-37.58,17600,20231006,30.68,36850,-37.58,20240516,18400,25.00,20240805,36850,-37.58,20240516,17600,30.68,20231006,5.32,N,089010,500,76 억,,1105078,N,N,0,N,00,N
20240812,140634,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23000,250,2,1.10,2221344800,96022,47.87,23100,23550,22850,29550,15950,22750,23133.71,7.21,0,-29475,23416,23082,22666,22332,21916,23250,22500,77,6800,500,16830,50,1,15334346,3527,-40.85,2.11,12,0.63,-563.00,10890.00,36850,20240516,-37.58,17600,20231006,30.68,36850,-37.58,20240516,18400,25.00,20240805,36850,-37.58,20240516,17600,30.68,20231006,5.32,N,089010,500,76 억,,1105078,N,N,0,N,00,N
20240812,130631,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23000,250,2,1.10,1915086900,82670,41.21,23100,23550,22900,29550,15950,22750,23165.44,7.21,0,-24690,23416,23082,22666,22332,21916,23250,22500,77,6800,500,16830,50,1,15334346,3527,-40.85,2.11,12,0.54,-563.00,10890.00,36850,20240516,-37.58,17600,20231006,30.68,36850,-37.58,20240516,18400,25.00,20240805,36850,-37.58,20240516,17600,30.68,20231006,5.32,N,089010,500,76 억,,1105078,N,N,0,N,00,N
20240812,120629,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23000,250,2,1.10,1714480350,73952,36.87,23100,23550,22900,29550,15950,22750,23183.69,7.21,0,-21219,23416,23082,22666,22332,21916,23250,22500,77,6800,500,16830,50,1,15334346,3527,-40.85,2.11,12,0.48,-563.00,10890.00,36850,20240516,-37.58,17600,20231006,30.68,36850,-37.58,20240516,18400,25.00,20240805,36850,-37.58,20240516,17600,30.68,20231006,5.32,N,089010,500,76 억,,1105078,N,N,0,N,00,N
20240812,110632,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23000,250,2,1.10,1522295050,65598,32.70,23100,23550,22900,29550,15950,22750,23206.42,7.21,0,-20832,23416,23082,22666,22332,21916,23250,22500,77,6800,500,16830,50,1,15334346,3527,-40.85,2.11,12,0.43,-563.00,10890.00,36850,20240516,-37.58,17600,20231006,30.68,36850,-37.58,20240516,18400,25.00,20240805,36850,-37.58,20240516,17600,30.68,20231006,5.32,N,089010,500,76 억,,1105078,N,N,0,N,00,N
20240812,100628,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23050,300,2,1.32,1191127650,51245,25.55,23100,23550,22900,29550,15950,22750,23243.78,7.21,0,-16622,23416,23082,22666,22332,21916,23250,22500,77,6800,500,16830,50,1,15334346,3535,-40.94,2.12,12,0.33,-563.00,10890.00,36850,20240516,-37.45,17600,20231006,30.97,36850,-37.45,20240516,18400,25.27,20240805,36850,-37.45,20240516,17600,30.97,20231006,5.32,N,089010,500,76 억,,1105078,N,N,0,N,00,N
20240812,090626,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23250,500,2,2.20,219065500,9495,4.73,23100,23250,22900,29550,15950,22750,23071.67,7.21,0,-4790,23416,23082,22666,22332,21916,23250,22500,77,6800,500,16830,50,1,15334346,3565,-41.30,2.13,12,0.06,-563.00,10890.00,36850,20240516,-36.91,17600,20231006,32.10,36850,-36.91,20240516,18400,26.36,20240805,36850,-36.91,20240516,17600,32.10,20231006,5.32,N,089010,500,76 억,,1105078,N,N,0,N,00,N
20240809,160625,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22750,1300,2,6.06,4534273550,200278,138.44,22450,23000,22250,27850,15050,21450,22639.82,7.46,0,-38199,22483,21966,21433,20916,20383,22225,21175,77,6400,500,15870,50,1,15334346,3489,-40.41,2.09,12,1.31,-563.00,10890.00,36850,20240516,-38.26,17600,20231006,29.26,36850,-38.26,20240516,18400,23.64,20240805,36850,-38.26,20240516,17600,29.26,20231006,5.39,N,089010,500,76 억,,1143276,N,N,0,N,00,N
20240809,150639,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22800,1350,2,6.29,4400048950,194378,134.37,22450,23000,22250,27850,15050,21450,22636.56,7.46,0,-35199,22483,21966,21433,20916,20383,22225,21175,77,6400,500,15870,50,1,15334346,3496,-40.50,2.09,12,1.27,-563.00,10890.00,36850,20240516,-38.13,17600,20231006,29.55,36850,-38.13,20240516,18400,23.91,20240805,36850,-38.13,20240516,17600,29.55,20231006,5.39,N,089010,500,76 억,,1143276,N,N,0,N,00,N
20240809,140638,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22700,1250,2,5.83,3896577800,172327,119.12,22450,23000,22250,27850,15050,21450,22611.53,7.46,0,-32397,22483,21966,21433,20916,20383,22225,21175,77,6400,500,15870,50,1,15334346,3481,-40.32,2.08,12,1.12,-563.00,10890.00,36850,20240516,-38.40,17600,20231006,28.98,36850,-38.40,20240516,18400,23.37,20240805,36850,-38.40,20240516,17600,28.98,20231006,5.39,N,089010,500,76 억,,1143276,N,N,0,N,00,N
20240809,130637,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22850,1400,2,6.53,3440342900,152296,105.28,22450,23000,22250,27850,15050,21450,22589.84,7.46,0,-24936,22483,21966,21433,20916,20383,22225,21175,77,6400,500,15870,50,1,15334346,3504,-40.59,2.10,12,0.99,-563.00,10890.00,36850,20240516,-37.99,17600,20231006,29.83,36850,-37.99,20240516,18400,24.18,20240805,36850,-37.99,20240516,17600,29.83,20231006,5.39,N,089010,500,76 억,,1143276,N,N,0,N,00,N
20240809,120635,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22900,1450,2,6.76,3151436850,139647,96.53,22450,23000,22250,27850,15050,21450,22567.16,7.46,0,-22256,22483,21966,21433,20916,20383,22225,21175,77,6400,500,15870,50,1,15334346,3512,-40.67,2.10,12,0.91,-563.00,10890.00,36850,20240516,-37.86,17600,20231006,30.11,36850,-37.86,20240516,18400,24.46,20240805,36850,-37.86,20240516,17600,30.11,20231006,5.39,N,089010,500,76 억,,1143276,N,N,0,N,00,N
20240809,110629,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22700,1250,2,5.83,2367724050,105346,72.82,22450,22750,22250,27850,15050,21450,22475.69,7.46,0,-17360,22483,21966,21433,20916,20383,22225,21175,77,6400,500,15870,50,1,15334346,3481,-40.32,2.08,12,0.69,-563.00,10890.00,36850,20240516,-38.40,17600,20231006,28.98,36850,-38.40,20240516,18400,23.37,20240805,36850,-38.40,20240516,17600,28.98,20231006,5.39,N,089010,500,76 억,,1143276,N,N,0,N,00,N
20240809,100639,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22450,1000,2,4.66,1518964250,67613,46.74,22450,22750,22250,27850,15050,21450,22465.57,7.46,0,-14747,22483,21966,21433,20916,20383,22225,21175,77,6400,500,15870,50,1,15334346,3443,-39.88,2.06,12,0.44,-563.00,10890.00,36850,20240516,-39.08,17600,20231006,27.56,36850,-39.08,20240516,18400,22.01,20240805,36850,-39.08,20240516,17600,27.56,20231006,5.39,N,089010,500,76 억,,1143276,N,N,0,N,00,N
20240809,090630,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22350,900,2,4.20,629187800,28048,19.39,22450,22550,22300,27850,15050,21450,22432.54,7.46,0,-7401,22483,21966,21433,20916,20383,22225,21175,77,6400,500,15870,50,1,15334346,3427,-39.70,2.05,12,0.18,-563.00,10890.00,36850,20240516,-39.35,17600,20231006,26.99,36850,-39.35,20240516,18400,21.47,20240805,36850,-39.35,20240516,17600,26.99,20231006,5.39,N,089010,500,76 억,,1143276,N,N,0,N,00,N
20240808,160621,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21450,-200,5,-0.92,3099478550,144386,55.35,20950,21950,20900,28100,15200,21650,21466.62,7.72,0,-41667,23283,22466,21233,20416,19183,22875,20825,77,6450,500,16020,50,1,15334346,3289,-38.10,1.97,12,0.94,-563.00,10890.00,36850,20240516,-41.79,17600,20231006,21.88,36850,-41.79,20240516,18400,16.58,20240805,36850,-41.79,20240516,17600,21.88,20231006,5.93,N,089010,500,76 억,,1184362,N,N,0,N,00,N
20240808,150627,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21500,-150,5,-0.69,3005395050,140002,53.67,20950,21950,20900,28100,15200,21650,21466.80,7.72,0,-40777,23283,22466,21233,20416,19183,22875,20825,77,6450,500,16020,50,1,15334346,3297,-38.19,1.97,12,0.91,-563.00,10890.00,36850,20240516,-41.66,17600,20231006,22.16,36850,-41.66,20240516,18400,16.85,20240805,36850,-41.66,20240516,17600,22.16,20231006,5.93,N,089010,500,76 억,,1184362,N,N,0,N,00,N
20240808,140629,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21850,200,2,0.92,2594562750,121101,46.43,20950,21850,20900,28100,15200,21650,21424.78,7.72,0,-30379,23283,22466,21233,20416,19183,22875,20825,77,6450,500,16020,50,1,15334346,3351,-38.81,2.01,12,0.79,-563.00,10890.00,36850,20240516,-40.71,17600,20231006,24.15,36850,-40.71,20240516,18400,18.75,20240805,36850,-40.71,20240516,17600,24.15,20231006,5.93,N,089010,500,76 억,,1184362,N,N,0,N,00,N
20240808,130630,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21600,-50,5,-0.23,2125319600,99397,38.11,20950,21750,20900,28100,15200,21650,21382.13,7.72,0,-21684,23283,22466,21233,20416,19183,22875,20825,77,6450,500,16020,50,1,15334346,3312,-38.37,1.98,12,0.65,-563.00,10890.00,36850,20240516,-41.38,17600,20231006,22.73,36850,-41.38,20240516,18400,17.39,20240805,36850,-41.38,20240516,17600,22.73,20231006,5.93,N,089010,500,76 억,,1184362,N,N,0,N,00,N
20240808,120634,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21450,-200,5,-0.92,1510286250,70949,27.20,20950,21550,20900,28100,15200,21650,21286.93,7.72,0,-7984,23283,22466,21233,20416,19183,22875,20825,77,6450,500,16020,50,1,15334346,3289,-38.10,1.97,12,0.46,-563.00,10890.00,36850,20240516,-41.79,17600,20231006,21.88,36850,-41.79,20240516,18400,16.58,20240805,36850,-41.79,20240516,17600,21.88,20231006,5.93,N,089010,500,76 억,,1184362,N,N,0,N,00,N
20240808,110630,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21450,-200,5,-0.92,1233157400,58025,22.25,20950,21500,20900,28100,15200,21650,21252.17,7.72,0,-2406,23283,22466,21233,20416,19183,22875,20825,77,6450,500,16020,50,1,15334346,3289,-38.10,1.97,12,0.38,-563.00,10890.00,36850,20240516,-41.79,17600,20231006,21.88,36850,-41.79,20240516,18400,16.58,20240805,36850,-41.79,20240516,17600,21.88,20231006,5.93,N,089010,500,76 억,,1184362,N,N,0,N,00,N
20240808,100626,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21350,-300,5,-1.39,875822500,41188,15.79,20950,21500,20900,28100,15200,21650,21264.02,7.72,0,-46,23283,22466,21233,20416,19183,22875,20825,77,6450,500,16020,50,1,15334346,3274,-37.92,1.96,12,0.27,-563.00,10890.00,36850,20240516,-42.06,17600,20231006,21.31,36850,-42.06,20240516,18400,16.03,20240805,36850,-42.06,20240516,17600,21.31,20231006,5.93,N,089010,500,76 억,,1184362,N,N,0,N,00,N
20240808,090623,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21400,-250,5,-1.15,226324200,10731,4.11,20950,21450,20900,28100,15200,21650,21090.69,7.72,0,4454,23283,22466,21233,20416,19183,22875,20825,77,6450,500,16020,50,1,15334346,3282,-38.01,1.97,12,0.07,-563.00,10890.00,36850,20240516,-41.93,17600,20231006,21.59,36850,-41.93,20240516,18400,16.30,20240805,36850,-41.93,20240516,17600,21.59,20231006,5.93,N,089010,500,76 억,,1184362,N,N,0,N,00,N
20240807,160612,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21650,1250,2,6.13,5513009250,260339,52.62,20050,22050,20000,26500,14300,20400,21176.89,7.80,0,-12487,21533,20966,20083,19516,18633,21250,19800,77,6100,500,15090,50,1,15334346,3320,-38.45,1.99,12,1.70,-563.00,10890.00,36850,20240516,-41.25,17600,20231006,23.01,36850,-41.25,20240516,18400,17.66,20240805,36850,-41.25,20240516,17600,23.01,20231006,7.09,N,089010,500,76 억,,1195765,N,N,0,N,00,N
20240807,150624,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21700,1300,2,6.37,5337309500,252232,50.98,20050,22050,20000,26500,14300,20400,21161.04,7.80,0,-11637,21533,20966,20083,19516,18633,21250,19800,77,6100,500,15090,50,1,15334346,3328,-38.54,1.99,12,1.64,-563.00,10890.00,36850,20240516,-41.11,17600,20231006,23.30,36850,-41.11,20240516,18400,17.93,20240805,36850,-41.11,20240516,17600,23.30,20231006,7.09,N,089010,500,76 억,,1195765,N,N,0,N,00,N
20240807,140627,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21950,1550,2,7.60,4697832950,222971,45.06,20050,22050,20000,26500,14300,20400,21069.98,7.80,0,-2534,21533,20966,20083,19516,18633,21250,19800,77,6100,500,15090,50,1,15334346,3366,-38.99,2.02,12,1.45,-563.00,10890.00,36850,20240516,-40.43,17600,20231006,24.72,36850,-40.43,20240516,18400,19.29,20240805,36850,-40.43,20240516,17600,24.72,20231006,7.09,N,089010,500,76 억,,1195765,N,N,0,N,00,N
20240807,130621,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21800,1400,2,6.86,3959944300,189280,38.25,20050,21800,20000,26500,14300,20400,20921.75,7.80,0,-2033,21533,20966,20083,19516,18633,21250,19800,77,6100,500,15090,50,1,15334346,3343,-38.72,2.00,12,1.23,-563.00,10890.00,36850,20240516,-40.84,17600,20231006,23.86,36850,-40.84,20240516,18400,18.48,20240805,36850,-40.84,20240516,17600,23.86,20231006,7.09,N,089010,500,76 억,,1195765,N,N,0,N,00,N
20240807,120625,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21550,1150,2,5.64,3143261800,151647,30.65,20050,21700,20000,26500,14300,20400,20728.01,7.80,0,2162,21533,20966,20083,19516,18633,21250,19800,77,6100,500,15090,50,1,15334346,3305,-38.28,1.98,12,0.99,-563.00,10890.00,36850,20240516,-41.52,17600,20231006,22.44,36850,-41.52,20240516,18400,17.12,20240805,36850,-41.52,20240516,17600,22.44,20231006,7.09,N,089010,500,76 억,,1195765,N,N,0,N,00,N
20240807,110624,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20900,500,2,2.45,2086587300,102032,20.62,20050,20950,20000,26500,14300,20400,20450.44,7.80,0,-1676,21533,20966,20083,19516,18633,21250,19800,77,6100,500,15090,50,1,15334346,3205,-37.12,1.92,12,0.67,-563.00,10890.00,36850,20240516,-43.28,17600,20231006,18.75,36850,-43.28,20240516,18400,13.59,20240805,36850,-43.28,20240516,17600,18.75,20231006,7.09,N,089010,500,76 억,,1195765,N,N,0,N,00,N
20240807,100618,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20300,-100,5,-0.49,1361063600,66744,13.49,20050,20700,20000,26500,14300,20400,20392.27,7.80,0,-8980,21533,20966,20083,19516,18633,21250,19800,77,6100,500,15090,50,1,15334346,3113,-36.06,1.86,12,0.44,-563.00,10890.00,36850,20240516,-44.91,17600,20231006,15.34,36850,-44.91,20240516,18400,10.33,20240805,36850,-44.91,20240516,17600,15.34,20231006,7.09,N,089010,500,76 억,,1195765,N,N,0,N,00,N
20240807,090625,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20500,100,2,0.49,254482950,12529,2.53,20050,20650,20050,26500,14300,20400,20309.79,7.80,0,1291,21533,20966,20083,19516,18633,21250,19800,77,6100,500,15090,50,1,15334346,3144,-36.41,1.88,12,0.08,-563.00,10890.00,36850,20240516,-44.37,17600,20231006,16.48,36850,-44.37,20240516,18400,11.41,20240805,36850,-44.37,20240516,17600,16.48,20231006,7.09,N,089010,500,76 억,,1195765,N,N,0,N,00,N
20240806,160611,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20400,1080,2,5.59,9887478780,492243,75.48,19210,20650,19200,25100,13530,19320,20106.76,7.17,0,94507,23440,21380,19890,17830,16340,20635,17085,77,5780,500,14290,50,1,15334346,3128,-36.23,1.87,12,3.21,-563.00,10890.00,36850,20240516,-44.64,17600,20231006,15.91,36850,-44.64,20240516,18400,10.87,20240805,36850,-44.64,20240516,17600,15.91,20231006,7.26,N,089010,500,76 억,,1099550,N,N,0,N,00,N
20240806,150622,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20550,1230,2,6.37,9352357430,465998,71.45,19210,20650,19200,25100,13530,19320,20091.12,7.17,0,87690,23440,21380,19890,17830,16340,20635,17085,77,5780,500,14290,50,1,15334346,3151,-36.50,1.89,12,3.04,-563.00,10890.00,36850,20240516,-44.23,17600,20231006,16.76,36850,-44.23,20240516,18400,11.68,20240805,36850,-44.23,20240516,17600,16.76,20231006,7.26,N,089010,500,76 억,,1099550,N,N,0,N,00,N
20240806,140618,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20400,1080,2,5.59,8833139980,440583,67.56,19210,20650,19200,25100,13530,19320,20071.00,7.17,0,84853,23440,21380,19890,17830,16340,20635,17085,77,5780,500,14290,50,1,15334346,3128,-36.23,1.87,12,2.87,-563.00,10890.00,36850,20240516,-44.64,17600,20231006,15.91,36850,-44.64,20240516,18400,10.87,20240805,36850,-44.64,20240516,17600,15.91,20231006,7.26,N,089010,500,76 억,,1099550,N,N,0,N,00,N
20240806,130619,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20500,1180,2,6.11,8263101080,412672,63.28,19210,20650,19200,25100,13530,19320,20046.39,7.17,0,78610,23440,21380,19890,17830,16340,20635,17085,77,5780,500,14290,50,1,15334346,3144,-36.41,1.88,12,2.69,-563.00,10890.00,36850,20240516,-44.37,17600,20231006,16.48,36850,-44.37,20240516,18400,11.41,20240805,36850,-44.37,20240516,17600,16.48,20231006,7.26,N,089010,500,76 억,,1099550,N,N,0,N,00,N
20240806,120621,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20100,780,2,4.04,7800758530,389909,59.79,19210,20650,19200,25100,13530,19320,20030.39,7.17,0,68374,23440,21380,19890,17830,16340,20635,17085,77,5780,500,14290,50,1,15334346,3082,-35.70,1.85,12,2.54,-563.00,10890.00,36850,20240516,-45.45,17600,20231006,14.20,36850,-45.45,20240516,18400,9.24,20240805,36850,-45.45,20240516,17600,14.20,20231006,7.26,N,089010,500,76 억,,1099550,N,N,0,N,00,N
20240806,110613,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20000,680,2,3.52,7273760750,363581,55.75,19210,20650,19200,25100,13530,19320,20031.43,7.17,0,67176,23440,21380,19890,17830,16340,20635,17085,77,5780,500,14290,50,1,15334346,3067,-35.52,1.84,12,2.37,-563.00,10890.00,36850,20240516,-45.73,17600,20231006,13.64,36850,-45.73,20240516,18400,8.70,20240805,36850,-45.73,20240516,17600,13.64,20231006,7.26,N,089010,500,76 억,,1099550,N,N,0,N,00,N
20240806,100614,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20600,1280,2,6.63,5976696610,298986,45.85,19210,20650,19200,25100,13530,19320,20020.47,7.17,0,73087,23440,21380,19890,17830,16340,20635,17085,77,5780,500,14290,50,1,15334346,3159,-36.59,1.89,12,1.95,-563.00,10890.00,36850,20240516,-44.10,17600,20231006,17.05,36850,-44.10,20240516,18400,11.96,20240805,36850,-44.10,20240516,17600,17.05,20231006,7.26,N,089010,500,76 억,,1099550,N,N,0,N,00,N
20240806,090615,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20150,830,2,4.30,2526780090,128307,19.67,19210,20350,19200,25100,13530,19320,19735.50,7.17,0,32432,23440,21380,19890,17830,16340,20635,17085,77,5780,500,14290,50,1,15334346,3090,-35.79,1.85,12,0.84,-563.00,10890.00,36850,20240516,-45.32,17600,20231006,14.49,36850,-45.32,20240516,18400,9.51,20240805,36850,-45.32,20240516,17600,14.49,20231006,7.26,N,089010,500,76 억,,1099550,N,N,0,N,00,N
20240805,160604,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19320,-3280,5,-14.51,12220384600,605227,224.13,21650,21950,18400,29350,15850,22600,20193.22,6.55,0,92490,24400,23500,22950,22050,21500,23225,21775,77,6750,500,16720,10,1,15334346,2963,-34.32,1.77,12,3.95,-563.00,10890.00,36850,20240516,-47.57,17600,20231006,9.77,36850,-47.57,20240516,18400,5.00,20240805,36850,-47.57,20240516,17600,9.77,20231006,7.27,N,089010,500,76 억,,1005108,N,N,0,N,00,N
20240805,150615,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19190,-3410,5,-15.09,11374369200,560845,207.69,21650,21950,18400,29350,15850,22600,20280.63,6.55,0,73690,24400,23500,22950,22050,21500,23225,21775,77,6750,500,16720,10,1,15334346,2943,-34.09,1.76,12,3.66,-563.00,10890.00,36850,20240516,-47.92,17600,20231006,9.03,36850,-47.92,20240516,18400,4.29,20240805,36850,-47.92,20240516,17600,9.03,20231006,7.27,N,089010,500,76 억,,1005108,N,N,0,N,00,N
20240805,140617,58,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20050,-2550,5,-11.28,7107385000,339556,125.75,21650,21950,20050,29350,15850,22600,20931.24,6.55,0,59627,24400,23500,22950,22050,21500,23225,21775,77,6750,500,16720,50,1,15334346,3075,-35.61,1.84,12,2.21,-563.00,10890.00,36850,20240516,-45.59,17600,20231006,13.92,36850,-45.59,20240516,20050,0.00,20240805,36850,-45.59,20240516,17600,13.92,20231006,7.27,N,089010,500,76 억,,1005108,N,N,0,N,00,N
20240805,130613,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20550,-2050,5,-9.07,5371450650,253908,94.03,21650,21950,20500,29350,15850,22600,21154.91,6.55,0,40308,24400,23500,22950,22050,21500,23225,21775,77,6750,500,16720,50,1,15334346,3151,-36.50,1.89,12,1.66,-563.00,10890.00,36850,20240516,-44.23,17600,20231006,16.76,36850,-44.23,20240516,20200,1.73,20240206,36850,-44.23,20240516,17600,16.76,20231006,7.27,N,089010,500,76 억,,1005108,N,N,0,N,00,N
20240805,120610,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20800,-1800,5,-7.96,4480581600,210769,78.05,21650,21950,20800,29350,15850,22600,21258.04,6.55,0,35434,24400,23500,22950,22050,21500,23225,21775,77,6750,500,16720,50,1,15334346,3190,-36.94,1.91,12,1.37,-563.00,10890.00,36850,20240516,-43.55,17600,20231006,18.18,36850,-43.55,20240516,20200,2.97,20240206,36850,-43.55,20240516,17600,18.18,20231006,7.27,N,089010,500,76 억,,1005108,N,N,0,N,00,N
20240805,110613,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20950,-1650,5,-7.30,3651875250,171170,63.39,21650,21950,20900,29350,15850,22600,21334.53,6.55,0,28260,24400,23500,22950,22050,21500,23225,21775,77,6750,500,16720,50,1,15334346,3213,-37.21,1.92,12,1.12,-563.00,10890.00,36850,20240516,-43.15,17600,20231006,19.03,36850,-43.15,20240516,20200,3.71,20240206,36850,-43.15,20240516,17600,19.03,20231006,7.27,N,089010,500,76 억,,1005108,N,N,0,N,00,N
20240805,100609,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21300,-1300,5,-5.75,2307927750,107408,39.78,21650,21950,21100,29350,15850,22600,21487.13,6.55,0,22094,24400,23500,22950,22050,21500,23225,21775,77,6750,500,16720,50,1,15334346,3266,-37.83,1.96,12,0.70,-563.00,10890.00,36850,20240516,-42.20,17600,20231006,21.02,36850,-42.20,20240516,20200,5.45,20240206,36850,-42.20,20240516,17600,21.02,20231006,7.27,N,089010,500,76 억,,1005108,N,N,0,N,00,N
20240805,090605,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21550,-1050,5,-4.65,658227550,30412,11.26,21650,21950,21450,29350,15850,22600,21642.61,6.55,0,6993,24400,23500,22950,22050,21500,23225,21775,77,6750,500,16720,50,1,15334346,3305,-38.28,1.98,12,0.20,-563.00,10890.00,36850,20240516,-41.52,17600,20231006,22.44,36850,-41.52,20240516,20200,6.68,20240206,36850,-41.52,20240516,17600,22.44,20231006,7.27,N,089010,500,76 억,,1005108,N,N,0,N,00,N
20240802,160601,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22600,-1850,5,-7.57,6183166950,268334,374.41,23650,23850,22400,31750,17150,24450,23043.51,6.57,0,-1988,25283,24866,24583,24166,23883,24725,24025,77,7300,500,18090,50,1,15334346,3466,-40.14,2.08,12,1.75,-563.00,10890.00,36850,20240516,-38.67,17600,20231006,28.41,36850,-38.67,20240516,20200,11.88,20240206,36850,-38.67,20240516,17600,28.41,20231006,7.26,N,089010,500,76 억,,1007135,N,N,0,N,00,N
20240802,150558,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22700,-1750,5,-7.16,5795078300,251183,350.48,23650,23850,22400,31750,17150,24450,23071.00,6.57,0,-5117,25283,24866,24583,24166,23883,24725,24025,77,7300,500,18090,50,1,15334346,3481,-40.32,2.08,12,1.64,-563.00,10890.00,36850,20240516,-38.40,17600,20231006,28.98,36850,-38.40,20240516,20200,12.38,20240206,36850,-38.40,20240516,17600,28.98,20231006,7.26,N,089010,500,76 억,,1007135,N,N,0,N,00,N
20240802,140603,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22750,-1700,5,-6.95,4355984100,187447,261.55,23650,23850,22700,31750,17150,24450,23238.32,6.57,0,-22873,25283,24866,24583,24166,23883,24725,24025,77,7300,500,18090,50,1,15334346,3489,-40.41,2.09,12,1.22,-563.00,10890.00,36850,20240516,-38.26,17600,20231006,29.26,36850,-38.26,20240516,20200,12.62,20240206,36850,-38.26,20240516,17600,29.26,20231006,7.26,N,089010,500,76 억,,1007135,N,N,0,N,00,N
20240802,130602,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23100,-1350,5,-5.52,3511026750,150652,210.21,23650,23850,23050,31750,17150,24450,23305.35,6.57,0,-15732,25283,24866,24583,24166,23883,24725,24025,77,7300,500,18090,50,1,15334346,3542,-41.03,2.12,12,0.98,-563.00,10890.00,36850,20240516,-37.31,17600,20231006,31.25,36850,-37.31,20240516,20200,14.36,20240206,36850,-37.31,20240516,17600,31.25,20231006,7.26,N,089010,500,76 억,,1007135,N,N,0,N,00,N
20240802,120602,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23300,-1150,5,-4.70,3125750000,133989,186.96,23650,23850,23100,31750,17150,24450,23328.19,6.57,0,-10688,25283,24866,24583,24166,23883,24725,24025,77,7300,500,18090,50,1,15334346,3573,-41.39,2.14,12,0.87,-563.00,10890.00,36850,20240516,-36.77,17600,20231006,32.39,36850,-36.77,20240516,20200,15.35,20240206,36850,-36.77,20240516,17600,32.39,20231006,7.26,N,089010,500,76 억,,1007135,N,N,0,N,00,N
20240802,110603,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23350,-1100,5,-4.50,2717668500,116402,162.42,23650,23850,23100,31750,17150,24450,23347.02,6.57,0,-4310,25283,24866,24583,24166,23883,24725,24025,77,7300,500,18090,50,1,15334346,3581,-41.47,2.14,12,0.76,-563.00,10890.00,36850,20240516,-36.64,17600,20231006,32.67,36850,-36.64,20240516,20200,15.59,20240206,36850,-36.64,20240516,17600,32.67,20231006,7.26,N,089010,500,76 억,,1007135,N,N,0,N,00,N
20240802,100558,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23300,-1150,5,-4.70,2271329050,97288,135.75,23650,23850,23100,31750,17150,24450,23346.15,6.57,0,-1449,25283,24866,24583,24166,23883,24725,24025,77,7300,500,18090,50,1,15334346,3573,-41.39,2.14,12,0.63,-563.00,10890.00,36850,20240516,-36.77,17600,20231006,32.39,36850,-36.77,20240516,20200,15.35,20240206,36850,-36.77,20240516,17600,32.39,20231006,7.26,N,089010,500,76 억,,1007135,N,N,0,N,00,N
20240802,090604,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23600,-850,5,-3.48,556291250,23622,32.96,23650,23850,23350,31750,17150,24450,23548.72,6.57,0,4768,25283,24866,24583,24166,23883,24725,24025,77,7300,500,18090,50,1,15334346,3619,-41.92,2.17,12,0.15,-563.00,10890.00,36850,20240516,-35.96,17600,20231006,34.09,36850,-35.96,20240516,20200,16.83,20240206,36850,-35.96,20240516,17600,34.09,20231006,7.26,N,089010,500,76 억,,1007135,N,N,0,N,00,N
20240801,160557,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24450,50,2,0.20,1741690400,70710,70.38,24750,25000,24300,31700,17100,24400,24631.63,6.59,0,-3527,25300,24850,24150,23700,23000,25075,23925,77,7300,500,18050,50,1,15334346,3749,-43.43,2.25,12,0.46,-563.00,10890.00,36850,20240516,-33.65,17600,20231006,38.92,36850,-33.65,20240516,20200,21.04,20240206,36850,-33.65,20240516,17600,38.92,20231006,7.31,N,089010,500,76 억,,1010630,N,N,0,N,00,N
20240801,150616,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24400,0,3,0.00,1659899100,67360,67.05,24750,25000,24300,31700,17100,24400,24642.21,6.59,0,-3411,25300,24850,24150,23700,23000,25075,23925,77,7300,500,18050,50,1,15334346,3742,-43.34,2.24,12,0.44,-563.00,10890.00,36850,20240516,-33.79,17600,20231006,38.64,36850,-33.79,20240516,20200,20.79,20240206,36850,-33.79,20240516,17600,38.64,20231006,7.31,N,089010,500,76 억,,1010630,N,N,0,N,00,N
20240801,140608,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24650,250,2,1.02,1352366050,54779,54.53,24750,25000,24350,31700,17100,24400,24687.67,6.59,0,-6992,25300,24850,24150,23700,23000,25075,23925,77,7300,500,18050,50,1,15334346,3780,-43.78,2.26,12,0.36,-563.00,10890.00,36850,20240516,-33.11,17600,20231006,40.06,36850,-33.11,20240516,20200,22.03,20240206,36850,-33.11,20240516,17600,40.06,20231006,7.31,N,089010,500,76 억,,1010630,N,N,0,N,00,N
20240801,130600,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24700,300,2,1.23,1242986250,50333,50.10,24750,25000,24350,31700,17100,24400,24695.25,6.59,0,-6849,25300,24850,24150,23700,23000,25075,23925,77,7300,500,18050,50,1,15334346,3788,-43.87,2.27,12,0.33,-563.00,10890.00,36850,20240516,-32.97,17600,20231006,40.34,36850,-32.97,20240516,20200,22.28,20240206,36850,-32.97,20240516,17600,40.34,20231006,7.31,N,089010,500,76 억,,1010630,N,N,0,N,00,N
20240801,120604,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24650,250,2,1.02,1169238350,47337,47.12,24750,25000,24350,31700,17100,24400,24700.31,6.59,0,-6490,25300,24850,24150,23700,23000,25075,23925,77,7300,500,18050,50,1,15334346,3780,-43.78,2.26,12,0.31,-563.00,10890.00,36850,20240516,-33.11,17600,20231006,40.06,36850,-33.11,20240516,20200,22.03,20240206,36850,-33.11,20240516,17600,40.06,20231006,7.31,N,089010,500,76 억,,1010630,N,N,0,N,00,N
20240801,110604,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24550,150,2,0.61,1068298150,43245,43.05,24750,25000,24350,31700,17100,24400,24703.39,6.59,0,-6391,25300,24850,24150,23700,23000,25075,23925,77,7300,500,18050,50,1,15334346,3765,-43.61,2.25,12,0.28,-563.00,10890.00,36850,20240516,-33.38,17600,20231006,39.49,36850,-33.38,20240516,20200,21.53,20240206,36850,-33.38,20240516,17600,39.49,20231006,7.31,N,089010,500,76 억,,1010630,N,N,0,N,00,N
20240801,100601,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24650,250,2,1.02,905330200,36595,36.43,24750,25000,24500,31700,17100,24400,24739.18,6.59,0,-4775,25300,24850,24150,23700,23000,25075,23925,77,7300,500,18050,50,1,15334346,3780,-43.78,2.26,12,0.24,-563.00,10890.00,36850,20240516,-33.11,17600,20231006,40.06,36850,-33.11,20240516,20200,22.03,20240206,36850,-33.11,20240516,17600,40.06,20231006,7.31,N,089010,500,76 억,,1010630,N,N,0,N,00,N
20240801,090553,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24950,550,2,2.25,454525250,18346,18.26,24750,24950,24600,31700,17100,24400,24775.17,6.59,0,228,25300,24850,24150,23700,23000,25075,23925,77,7300,500,18050,50,1,15334346,3826,-44.32,2.29,12,0.12,-563.00,10890.00,36850,20240516,-32.29,17600,20231006,41.76,36850,-32.29,20240516,20200,23.51,20240206,36850,-32.29,20240516,17600,41.76,20231006,7.31,N,089010,500,76 억,,1010630,N,N,0,N,00,N