KissMeData/439090/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
20230927,161235,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28450,200,2,0.71,2717838200,97004,52.15,27900,28700,27400,36700,19800,28250,28016.59,0.00,0,960,31016,29632,28916,27532,26816,29275,27175,16,8450,100,19770,50,1,16378260,4660,23.22,7.81,12,0.59,1225.00,3642.00,53000,20230609,-46.32,21550,20230726,32.02,53000,-46.32,20230609,21550,32.02,20230726,53000,-46.32,20230609,21550,32.02,20230726,1.43,N,439090,100,16 억,,0,N,N,0,N,00,N
20230927,151249,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28450,200,2,0.71,2566815100,91699,49.30,27900,28700,27400,36700,19800,28250,27991.75,0.00,0,392,31016,29632,28916,27532,26816,29275,27175,16,8450,100,19770,50,1,16378260,4660,23.22,7.81,12,0.56,1225.00,3642.00,53000,20230609,-46.32,21550,20230726,32.02,53000,-46.32,20230609,21550,32.02,20230726,53000,-46.32,20230609,21550,32.02,20230726,1.43,N,439090,100,16 억,,0,N,N,0,N,00,N
20230927,141249,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28450,200,2,0.71,2356086200,84283,45.31,27900,28700,27400,36700,19800,28250,27954.47,0.00,0,-591,31016,29632,28916,27532,26816,29275,27175,16,8450,100,19770,50,1,16378260,4660,23.22,7.81,12,0.51,1225.00,3642.00,53000,20230609,-46.32,21550,20230726,32.02,53000,-46.32,20230609,21550,32.02,20230726,53000,-46.32,20230609,21550,32.02,20230726,1.43,N,439090,100,16 억,,0,N,N,0,N,00,N
20230927,131233,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28100,-150,5,-0.53,2075420100,74355,39.98,27900,28700,27400,36700,19800,28250,27912.31,0.00,0,-710,31016,29632,28916,27532,26816,29275,27175,16,8450,100,19770,50,1,16378260,4602,22.94,7.72,12,0.45,1225.00,3642.00,53000,20230609,-46.98,21550,20230726,30.39,53000,-46.98,20230609,21550,30.39,20230726,53000,-46.98,20230609,21550,30.39,20230726,1.43,N,439090,100,16 억,,0,N,N,0,N,00,N
20230927,121229,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,27950,-300,5,-1.06,1972893850,70688,38.00,27900,28700,27400,36700,19800,28250,27909.88,0.00,0,-721,31016,29632,28916,27532,26816,29275,27175,16,8450,100,19770,50,1,16378260,4578,22.82,7.67,12,0.43,1225.00,3642.00,53000,20230609,-47.26,21550,20230726,29.70,53000,-47.26,20230609,21550,29.70,20230726,53000,-47.26,20230609,21550,29.70,20230726,1.43,N,439090,100,16 억,,0,N,N,0,N,00,N
20230927,111243,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28050,-200,5,-0.71,1819561250,65201,35.05,27900,28700,27400,36700,19800,28250,27906.95,0.00,0,-825,31016,29632,28916,27532,26816,29275,27175,16,8450,100,19770,50,1,16378260,4594,22.90,7.70,12,0.40,1225.00,3642.00,53000,20230609,-47.08,21550,20230726,30.16,53000,-47.08,20230609,21550,30.16,20230726,53000,-47.08,20230609,21550,30.16,20230726,1.43,N,439090,100,16 억,,0,N,N,0,N,00,N
20230927,101235,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,27700,-550,5,-1.95,1021885050,36969,19.88,27900,28150,27400,36700,19800,28250,27641.67,0.00,0,677,31016,29632,28916,27532,26816,29275,27175,16,8450,100,19770,50,1,16378260,4537,22.61,7.61,12,0.23,1225.00,3642.00,53000,20230609,-47.74,21550,20230726,28.54,53000,-47.74,20230609,21550,28.54,20230726,53000,-47.74,20230609,21550,28.54,20230726,1.43,N,439090,100,16 억,,0,N,N,0,N,00,N
20230927,091255,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,27800,-450,5,-1.59,452288200,16352,8.79,27900,28150,27400,36700,19800,28250,27659.50,0.00,0,704,31016,29632,28916,27532,26816,29275,27175,16,8450,100,19770,50,1,16378260,4553,22.69,7.63,12,0.10,1225.00,3642.00,53000,20230609,-47.55,21550,20230726,29.00,53000,-47.55,20230609,21550,29.00,20230726,53000,-47.55,20230609,21550,29.00,20230726,1.43,N,439090,100,16 억,,0,N,N,0,N,00,N
20230926,161232,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28250,-1750,5,-5.83,5310566800,182181,31.96,30000,30300,28200,39000,21000,30000,29150.27,0.07,0,-17508,32000,31000,30000,29000,28000,31500,29500,16,9000,100,21000,50,1,16378260,4627,23.06,7.76,12,1.11,1225.00,3642.00,53000,20230609,-46.70,21550,20230726,31.09,53000,-46.70,20230609,21550,31.09,20230726,53000,-46.70,20230609,21550,31.09,20230726,1.42,N,439090,100,16 억,,10971,N,N,0,N,00,N
20230926,151232,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28350,-1650,5,-5.50,5065276300,173504,30.43,30000,30300,28300,39000,21000,30000,29191.88,0.07,0,-17490,32000,31000,30000,29000,28000,31500,29500,16,9000,100,21000,50,1,16378260,4643,23.14,7.78,12,1.06,1225.00,3642.00,53000,20230609,-46.51,21550,20230726,31.55,53000,-46.51,20230609,21550,31.55,20230726,53000,-46.51,20230609,21550,31.55,20230726,1.42,N,439090,100,16 억,,10971,N,N,0,N,00,N
20230926,141223,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28550,-1450,5,-4.83,4449508650,151838,26.63,30000,30300,28400,39000,21000,30000,29302.22,0.07,0,-17839,32000,31000,30000,29000,28000,31500,29500,16,9000,100,21000,50,1,16378260,4676,23.31,7.84,12,0.93,1225.00,3642.00,53000,20230609,-46.13,21550,20230726,32.48,53000,-46.13,20230609,21550,32.48,20230726,53000,-46.13,20230609,21550,32.48,20230726,1.42,N,439090,100,16 억,,10971,N,N,0,N,00,N
20230926,131226,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28700,-1300,5,-4.33,4180472500,142426,24.98,30000,30300,28400,39000,21000,30000,29349.81,0.07,0,-15756,32000,31000,30000,29000,28000,31500,29500,16,9000,100,21000,50,1,16378260,4701,23.43,7.88,12,0.87,1225.00,3642.00,53000,20230609,-45.85,21550,20230726,33.18,53000,-45.85,20230609,21550,33.18,20230726,53000,-45.85,20230609,21550,33.18,20230726,1.42,N,439090,100,16 억,,10971,N,N,0,N,00,N
20230926,121235,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28700,-1300,5,-4.33,3877219550,131884,23.13,30000,30300,28400,39000,21000,30000,29396.63,0.07,0,-13203,32000,31000,30000,29000,28000,31500,29500,16,9000,100,21000,50,1,16378260,4701,23.43,7.88,12,0.81,1225.00,3642.00,53000,20230609,-45.85,21550,20230726,33.18,53000,-45.85,20230609,21550,33.18,20230726,53000,-45.85,20230609,21550,33.18,20230726,1.42,N,439090,100,16 억,,10971,N,N,0,N,00,N
20230926,111225,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28700,-1300,5,-4.33,3230969100,109258,19.16,30000,30300,28400,39000,21000,30000,29570.13,0.07,0,-14158,32000,31000,30000,29000,28000,31500,29500,16,9000,100,21000,50,1,16378260,4701,23.43,7.88,12,0.67,1225.00,3642.00,53000,20230609,-45.85,21550,20230726,33.18,53000,-45.85,20230609,21550,33.18,20230726,53000,-45.85,20230609,21550,33.18,20230726,1.42,N,439090,100,16 억,,10971,N,N,0,N,00,N
20230926,101228,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29450,-550,5,-1.83,2168786850,72753,12.76,30000,30300,29250,39000,21000,30000,29809.08,0.07,0,-9256,32000,31000,30000,29000,28000,31500,29500,16,9000,100,21000,50,1,16378260,4823,24.04,8.09,12,0.44,1225.00,3642.00,53000,20230609,-44.43,21550,20230726,36.66,53000,-44.43,20230609,21550,36.66,20230726,53000,-44.43,20230609,21550,36.66,20230726,1.42,N,439090,100,16 억,,10971,N,N,0,N,00,N
20230926,091229,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29800,-200,5,-0.67,878571950,29572,5.19,30000,30200,29300,39000,21000,30000,29705.05,0.07,0,-2862,32000,31000,30000,29000,28000,31500,29500,16,9000,100,21000,50,1,16378260,4881,24.33,8.18,12,0.18,1225.00,3642.00,53000,20230609,-43.77,21550,20230726,38.28,53000,-43.77,20230609,21550,38.28,20230726,53000,-43.77,20230609,21550,38.28,20230726,1.42,N,439090,100,16 억,,10971,N,N,0,N,00,N
20230925,161234,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30000,2000,2,7.14,16923165900,563329,584.11,29000,31000,29000,36400,19600,28000,30041.56,0.00,0,10934,29300,28650,28000,27350,26700,28975,27675,16,8400,100,19600,50,1,16378260,4913,24.49,8.24,12,3.44,1225.00,3642.00,53000,20230609,-43.40,21550,20230726,39.21,53000,-43.40,20230609,21550,39.21,20230726,53000,-43.40,20230609,21550,39.21,20230726,1.48,N,439090,100,16 억,,562,N,N,0,N,00,N
20230925,151235,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30150,2150,2,7.68,16448078600,547514,567.71,29000,31000,29000,36400,19600,28000,30041.48,0.00,0,10123,29300,28650,28000,27350,26700,28975,27675,16,8400,100,19600,50,1,16378260,4938,24.61,8.28,12,3.34,1225.00,3642.00,53000,20230609,-43.11,21550,20230726,39.91,53000,-43.11,20230609,21550,39.91,20230726,53000,-43.11,20230609,21550,39.91,20230726,1.48,N,439090,100,16 억,,562,N,N,0,N,00,N
20230925,141216,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29800,1800,2,6.43,15130720750,503876,522.46,29000,31000,29000,36400,19600,28000,30028.76,0.00,0,1713,29300,28650,28000,27350,26700,28975,27675,16,8400,100,19600,50,1,16378260,4881,24.33,8.18,12,3.08,1225.00,3642.00,53000,20230609,-43.77,21550,20230726,38.28,53000,-43.77,20230609,21550,38.28,20230726,53000,-43.77,20230609,21550,38.28,20230726,1.48,N,439090,100,16 억,,562,N,N,0,N,00,N
20230925,131221,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30050,2050,2,7.32,12801807700,427132,442.89,29000,31000,29000,36400,19600,28000,29971.66,0.00,0,-7394,29300,28650,28000,27350,26700,28975,27675,16,8400,100,19600,50,1,16378260,4922,24.53,8.25,12,2.61,1225.00,3642.00,53000,20230609,-43.30,21550,20230726,39.44,53000,-43.30,20230609,21550,39.44,20230726,53000,-43.30,20230609,21550,39.44,20230726,1.48,N,439090,100,16 억,,562,N,N,0,N,00,N
20230925,121225,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29750,1750,2,6.25,12132423950,404830,419.76,29000,31000,29000,36400,19600,28000,29969.30,0.00,0,-10381,29300,28650,28000,27350,26700,28975,27675,16,8400,100,19600,50,1,16378260,4873,24.29,8.17,12,2.47,1225.00,3642.00,53000,20230609,-43.87,21550,20230726,38.05,53000,-43.87,20230609,21550,38.05,20230726,53000,-43.87,20230609,21550,38.05,20230726,1.48,N,439090,100,16 억,,562,N,N,0,N,00,N
20230925,111220,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29950,1950,2,6.96,11449712200,381871,395.96,29000,31000,29000,36400,19600,28000,29983.32,0.00,0,-9875,29300,28650,28000,27350,26700,28975,27675,16,8400,100,19600,50,1,16378260,4905,24.45,8.22,12,2.33,1225.00,3642.00,53000,20230609,-43.49,21550,20230726,38.98,53000,-43.49,20230609,21550,38.98,20230726,53000,-43.49,20230609,21550,38.98,20230726,1.48,N,439090,100,16 억,,562,N,N,0,N,00,N
20230925,101224,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30000,2000,2,7.14,9276413050,309609,321.03,29000,31000,29000,36400,19600,28000,29961.86,0.00,0,-6254,29300,28650,28000,27350,26700,28975,27675,16,8400,100,19600,50,1,16378260,4913,24.49,8.24,12,1.89,1225.00,3642.00,53000,20230609,-43.40,21550,20230726,39.21,53000,-43.40,20230609,21550,39.21,20230726,53000,-43.40,20230609,21550,39.21,20230726,1.48,N,439090,100,16 억,,562,N,N,0,N,00,N
20230925,091219,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29200,1200,2,4.29,3462462100,116481,120.78,29000,30450,29000,36400,19600,28000,29725.92,0.00,0,-5602,29300,28650,28000,27350,26700,28975,27675,16,8400,100,19600,50,1,16378260,4782,23.84,8.02,12,0.71,1225.00,3642.00,53000,20230609,-44.91,21550,20230726,35.50,53000,-44.91,20230609,21550,35.50,20230726,53000,-44.91,20230609,21550,35.50,20230726,1.48,N,439090,100,16 억,,562,N,N,0,N,00,N
20230922,161301,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28000,100,2,0.36,2637067200,93570,64.03,27500,28650,27350,36250,19550,27900,28187.33,0.00,0,1368,29566,28732,28266,27432,26966,28500,27200,16,8350,100,19530,50,1,16378260,4586,22.86,7.69,12,0.57,1225.00,3642.00,53000,20230609,-47.17,21550,20230726,29.93,53000,-47.17,20230609,21550,29.93,20230726,53000,-47.17,20230609,21550,29.93,20230726,1.47,N,439090,100,16 억,,0,N,N,0,N,00,N
20230922,151300,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28150,250,2,0.90,2442181850,86618,59.27,27500,28650,27350,36250,19550,27900,28197.64,0.00,0,1378,29566,28732,28266,27432,26966,28500,27200,16,8350,100,19530,50,1,16378260,4610,22.98,7.73,12,0.53,1225.00,3642.00,53000,20230609,-46.89,21550,20230726,30.63,53000,-46.89,20230609,21550,30.63,20230726,53000,-46.89,20230609,21550,30.63,20230726,1.47,N,439090,100,16 억,,0,N,N,0,N,00,N
20230922,141257,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28450,550,2,1.97,2085223150,73961,50.61,27500,28650,27350,36250,19550,27900,28196.80,0.00,0,-522,29566,28732,28266,27432,26966,28500,27200,16,8350,100,19530,50,1,16378260,4660,23.22,7.81,12,0.45,1225.00,3642.00,53000,20230609,-46.32,21550,20230726,32.02,53000,-46.32,20230609,21550,32.02,20230726,53000,-46.32,20230609,21550,32.02,20230726,1.47,N,439090,100,16 억,,0,N,N,0,N,00,N
20230922,131135,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28450,550,2,1.97,1884365350,66834,45.73,27500,28650,27350,36250,19550,27900,28198.33,0.00,0,-238,29566,28732,28266,27432,26966,28500,27200,16,8350,100,19530,50,1,16378260,4660,23.22,7.81,12,0.41,1225.00,3642.00,53000,20230609,-46.32,21550,20230726,32.02,53000,-46.32,20230609,21550,32.02,20230726,53000,-46.32,20230609,21550,32.02,20230726,1.47,N,439090,100,16 억,,0,N,N,0,N,00,N
20230922,121136,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28250,350,2,1.25,1685982350,59830,40.94,27500,28650,27350,36250,19550,27900,28183.38,0.00,0,-637,29566,28732,28266,27432,26966,28500,27200,16,8350,100,19530,50,1,16378260,4627,23.06,7.76,12,0.37,1225.00,3642.00,53000,20230609,-46.70,21550,20230726,31.09,53000,-46.70,20230609,21550,31.09,20230726,53000,-46.70,20230609,21550,31.09,20230726,1.47,N,439090,100,16 억,,0,N,N,0,N,00,N
20230922,111131,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28400,500,2,1.79,1387007000,49310,33.74,27500,28650,27350,36250,19550,27900,28132.12,0.00,0,367,29566,28732,28266,27432,26966,28500,27200,16,8350,100,19530,50,1,16378260,4651,23.18,7.80,12,0.30,1225.00,3642.00,53000,20230609,-46.42,21550,20230726,31.79,53000,-46.42,20230609,21550,31.79,20230726,53000,-46.42,20230609,21550,31.79,20230726,1.47,N,439090,100,16 억,,0,N,N,0,N,00,N
20230922,101127,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28000,100,2,0.36,956845900,34048,23.30,27500,28650,27350,36250,19550,27900,28107.80,0.00,0,-1258,29566,28732,28266,27432,26966,28500,27200,16,8350,100,19530,50,1,16378260,4586,22.86,7.69,12,0.21,1225.00,3642.00,53000,20230609,-47.17,21550,20230726,29.93,53000,-47.17,20230609,21550,29.93,20230726,53000,-47.17,20230609,21550,29.93,20230726,1.47,N,439090,100,16 억,,0,N,N,0,N,00,N
20230922,091128,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28200,300,2,1.08,255663450,9239,6.32,27500,28350,27350,36250,19550,27900,27650.31,0.00,0,520,29566,28732,28266,27432,26966,28500,27200,16,8350,100,19530,50,1,16378260,4619,23.02,7.74,12,0.06,1225.00,3642.00,53000,20230609,-46.79,21550,20230726,30.86,53000,-46.79,20230609,21550,30.86,20230726,53000,-46.79,20230609,21550,30.86,20230726,1.47,N,439090,100,16 억,,0,N,N,0,N,00,N
20230921,161125,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,27900,-1450,5,-4.94,4023055050,142438,108.04,29050,29100,27800,38150,20550,29350,28245.61,0.00,0,7251,30783,30066,29583,28866,28383,29825,28625,16,8800,100,20540,50,1,16378260,4570,22.78,7.66,12,0.87,1225.00,3642.00,53000,20230609,-47.36,21550,20230726,29.47,53000,-47.36,20230609,21550,29.47,20230726,53000,-47.36,20230609,21550,29.47,20230726,1.48,N,439090,100,16 억,,0,N,N,0,N,00,N
20230921,151116,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,27850,-1500,5,-5.11,3800205700,134440,101.97,29050,29100,27800,38150,20550,29350,28266.89,0.00,0,6150,30783,30066,29583,28866,28383,29825,28625,16,8800,100,20540,50,1,16378260,4561,22.73,7.65,12,0.82,1225.00,3642.00,53000,20230609,-47.45,21550,20230726,29.23,53000,-47.45,20230609,21550,29.23,20230726,53000,-47.45,20230609,21550,29.23,20230726,1.48,N,439090,100,16 억,,0,N,N,0,N,00,N
20230921,141120,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28250,-1100,5,-3.75,2836955350,100113,75.94,29050,29100,28050,38150,20550,29350,28337.48,0.00,0,6265,30783,30066,29583,28866,28383,29825,28625,16,8800,100,20540,50,1,16378260,4627,23.06,7.76,12,0.61,1225.00,3642.00,53000,20230609,-46.70,21550,20230726,31.09,53000,-46.70,20230609,21550,31.09,20230726,53000,-46.70,20230609,21550,31.09,20230726,1.48,N,439090,100,16 억,,0,N,N,0,N,00,N
20230921,131121,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28100,-1250,5,-4.26,2652994900,93598,71.00,29050,29100,28050,38150,20550,29350,28344.51,0.00,0,4705,30783,30066,29583,28866,28383,29825,28625,16,8800,100,20540,50,1,16378260,4602,22.94,7.72,12,0.57,1225.00,3642.00,53000,20230609,-46.98,21550,20230726,30.39,53000,-46.98,20230609,21550,30.39,20230726,53000,-46.98,20230609,21550,30.39,20230726,1.48,N,439090,100,16 억,,0,N,N,0,N,00,N
20230921,121111,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28100,-1250,5,-4.26,2348727050,82772,62.78,29050,29100,28050,38150,20550,29350,28375.81,0.00,0,5429,30783,30066,29583,28866,28383,29825,28625,16,8800,100,20540,50,1,16378260,4602,22.94,7.72,12,0.51,1225.00,3642.00,53000,20230609,-46.98,21550,20230726,30.39,53000,-46.98,20230609,21550,30.39,20230726,53000,-46.98,20230609,21550,30.39,20230726,1.48,N,439090,100,16 억,,0,N,N,0,N,00,N
20230921,111135,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28250,-1100,5,-3.75,2130984750,75038,56.92,29050,29100,28050,38150,20550,29350,28398.68,0.00,0,5722,30783,30066,29583,28866,28383,29825,28625,16,8800,100,20540,50,1,16378260,4627,23.06,7.76,12,0.46,1225.00,3642.00,53000,20230609,-46.70,21550,20230726,31.09,53000,-46.70,20230609,21550,31.09,20230726,53000,-46.70,20230609,21550,31.09,20230726,1.48,N,439090,100,16 억,,0,N,N,0,N,00,N
20230921,101112,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28200,-1150,5,-3.92,1516729750,53235,40.38,29050,29100,28100,38150,20550,29350,28491.13,0.00,0,3926,30783,30066,29583,28866,28383,29825,28625,16,8800,100,20540,50,1,16378260,4619,23.02,7.74,12,0.33,1225.00,3642.00,53000,20230609,-46.79,21550,20230726,30.86,53000,-46.79,20230609,21550,30.86,20230726,53000,-46.79,20230609,21550,30.86,20230726,1.48,N,439090,100,16 억,,0,N,N,0,N,00,N
20230921,091112,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28500,-850,5,-2.90,716579350,25084,19.03,29050,29100,28100,38150,20550,29350,28567.03,0.00,0,534,30783,30066,29583,28866,28383,29825,28625,16,8800,100,20540,50,1,16378260,4668,23.27,7.83,12,0.15,1225.00,3642.00,53000,20230609,-46.23,21550,20230726,32.25,53000,-46.23,20230609,21550,32.25,20230726,53000,-46.23,20230609,21550,32.25,20230726,1.48,N,439090,100,16 억,,0,N,N,0,N,00,N
20230920,161125,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29350,-750,5,-2.49,3764577600,127991,58.89,30300,30300,29100,39100,21100,30100,29412.95,0.00,0,-595,32400,31250,30650,29500,28900,30950,29200,16,9000,100,21070,50,1,16378260,4807,23.96,8.06,12,0.78,1225.00,3642.00,53000,20230609,-44.62,21550,20230726,36.19,53000,-44.62,20230609,21550,36.19,20230726,53000,-44.62,20230609,21550,36.19,20230726,1.44,N,439090,100,16 억,,0,N,N,0,N,00,N
20230920,151054,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29300,-800,5,-2.66,3550188300,120677,55.53,30300,30300,29100,39100,21100,30100,29418.83,0.00,0,-822,32400,31250,30650,29500,28900,30950,29200,16,9000,100,21070,50,1,16378260,4799,23.92,8.05,12,0.74,1225.00,3642.00,53000,20230609,-44.72,21550,20230726,35.96,53000,-44.72,20230609,21550,35.96,20230726,53000,-44.72,20230609,21550,35.96,20230726,1.44,N,439090,100,16 억,,0,N,N,0,N,00,N
20230920,141112,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29250,-850,5,-2.82,3027397450,102871,47.33,30300,30300,29100,39100,21100,30100,29428.95,0.00,0,-1146,32400,31250,30650,29500,28900,30950,29200,16,9000,100,21070,50,1,16378260,4791,23.88,8.03,12,0.63,1225.00,3642.00,53000,20230609,-44.81,21550,20230726,35.73,53000,-44.81,20230609,21550,35.73,20230726,53000,-44.81,20230609,21550,35.73,20230726,1.44,N,439090,100,16 억,,0,N,N,0,N,00,N
20230920,131105,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29250,-850,5,-2.82,2690850250,91359,42.04,30300,30300,29100,39100,21100,30100,29453.46,0.00,0,-824,32400,31250,30650,29500,28900,30950,29200,16,9000,100,21070,50,1,16378260,4791,23.88,8.03,12,0.56,1225.00,3642.00,53000,20230609,-44.81,21550,20230726,35.73,53000,-44.81,20230609,21550,35.73,20230726,53000,-44.81,20230609,21550,35.73,20230726,1.44,N,439090,100,16 억,,0,N,N,0,N,00,N
20230920,121103,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29250,-850,5,-2.82,2490158250,84498,38.88,30300,30300,29100,39100,21100,30100,29469.89,0.00,0,-908,32400,31250,30650,29500,28900,30950,29200,16,9000,100,21070,50,1,16378260,4791,23.88,8.03,12,0.52,1225.00,3642.00,53000,20230609,-44.81,21550,20230726,35.73,53000,-44.81,20230609,21550,35.73,20230726,53000,-44.81,20230609,21550,35.73,20230726,1.44,N,439090,100,16 억,,0,N,N,0,N,00,N
20230920,111113,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29150,-950,5,-3.16,2318809400,78629,36.18,30300,30300,29100,39100,21100,30100,29490.37,0.00,0,-525,32400,31250,30650,29500,28900,30950,29200,16,9000,100,21070,50,1,16378260,4774,23.80,8.00,12,0.48,1225.00,3642.00,53000,20230609,-45.00,21550,20230726,35.27,53000,-45.00,20230609,21550,35.27,20230726,53000,-45.00,20230609,21550,35.27,20230726,1.44,N,439090,100,16 억,,0,N,N,0,N,00,N
20230920,101049,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29200,-900,5,-2.99,1644359300,55503,25.54,30300,30300,29100,39100,21100,30100,29626.34,0.00,0,-588,32400,31250,30650,29500,28900,30950,29200,16,9000,100,21070,50,1,16378260,4782,23.84,8.02,12,0.34,1225.00,3642.00,53000,20230609,-44.91,21550,20230726,35.50,53000,-44.91,20230609,21550,35.50,20230726,53000,-44.91,20230609,21550,35.50,20230726,1.44,N,439090,100,16 억,,0,N,N,0,N,00,N
20230920,091102,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29800,-300,5,-1.00,396652300,13272,6.11,30300,30300,29700,39100,21100,30100,29886.11,0.00,0,1309,32400,31250,30650,29500,28900,30950,29200,16,9000,100,21070,50,1,16378260,4881,24.33,8.18,12,0.08,1225.00,3642.00,53000,20230609,-43.77,21550,20230726,38.28,53000,-43.77,20230609,21550,38.28,20230726,53000,-43.77,20230609,21550,38.28,20230726,1.44,N,439090,100,16 억,,0,N,N,0,N,00,N
20230919,161059,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30100,-1300,5,-4.14,6586162600,214903,41.30,31650,31800,30050,40800,22000,31400,30647.62,0.00,0,-5923,33200,32300,31700,30800,30200,32750,31250,16,9400,100,21980,50,1,16378260,4930,24.57,8.26,12,1.31,1225.00,3642.00,53000,20230609,-43.21,21550,20230726,39.68,53000,-43.21,20230609,21550,39.68,20230726,53000,-43.21,20230609,21550,39.68,20230726,1.46,N,439090,100,16 억,,0,N,N,0,N,00,N
20230919,151101,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30100,-1300,5,-4.14,6319215400,206037,39.60,31650,31800,30050,40800,22000,31400,30669.46,0.00,0,-5542,33200,32300,31700,30800,30200,32750,31250,16,9400,100,21980,50,1,16378260,4930,24.57,8.26,12,1.26,1225.00,3642.00,53000,20230609,-43.21,21550,20230726,39.68,53000,-43.21,20230609,21550,39.68,20230726,53000,-43.21,20230609,21550,39.68,20230726,1.46,N,439090,100,16 억,,0,N,N,0,N,00,N
20230919,141104,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30150,-1250,5,-3.98,5775933800,187999,36.13,31650,31800,30100,40800,22000,31400,30722.37,0.00,0,-1876,33200,32300,31700,30800,30200,32750,31250,16,9400,100,21980,50,1,16378260,4938,24.61,8.28,12,1.15,1225.00,3642.00,53000,20230609,-43.11,21550,20230726,39.91,53000,-43.11,20230609,21550,39.91,20230726,53000,-43.11,20230609,21550,39.91,20230726,1.46,N,439090,100,16 억,,0,N,N,0,N,00,N
20230919,131042,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30450,-950,5,-3.03,5100586450,165670,31.84,31650,31800,30250,40800,22000,31400,30786.76,0.00,0,-603,33200,32300,31700,30800,30200,32750,31250,16,9400,100,21980,50,1,16378260,4987,24.86,8.36,12,1.01,1225.00,3642.00,53000,20230609,-42.55,21550,20230726,41.30,53000,-42.55,20230609,21550,41.30,20230726,53000,-42.55,20230609,21550,41.30,20230726,1.46,N,439090,100,16 억,,0,N,N,0,N,00,N
20230919,121058,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30400,-1000,5,-3.18,4641125500,150555,28.94,31650,31800,30250,40800,22000,31400,30825.88,0.00,0,-559,33200,32300,31700,30800,30200,32750,31250,16,9400,100,21980,50,1,16378260,4979,24.82,8.35,12,0.92,1225.00,3642.00,53000,20230609,-42.64,21550,20230726,41.07,53000,-42.64,20230609,21550,41.07,20230726,53000,-42.64,20230609,21550,41.07,20230726,1.46,N,439090,100,16 억,,0,N,N,0,N,00,N
20230919,111105,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30550,-850,5,-2.71,3997049400,129348,24.86,31650,31800,30300,40800,22000,31400,30900.61,0.00,0,208,33200,32300,31700,30800,30200,32750,31250,16,9400,100,21980,50,1,16378260,5004,24.94,8.39,12,0.79,1225.00,3642.00,53000,20230609,-42.36,21550,20230726,41.76,53000,-42.36,20230609,21550,41.76,20230726,53000,-42.36,20230609,21550,41.76,20230726,1.46,N,439090,100,16 억,,0,N,N,0,N,00,N
20230919,101057,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30650,-750,5,-2.39,3520725200,113765,21.87,31650,31800,30300,40800,22000,31400,30946.41,0.00,0,-1502,33200,32300,31700,30800,30200,32750,31250,16,9400,100,21980,50,1,16378260,5020,25.02,8.42,12,0.69,1225.00,3642.00,53000,20230609,-42.17,21550,20230726,42.23,53000,-42.17,20230609,21550,42.23,20230726,53000,-42.17,20230609,21550,42.23,20230726,1.46,N,439090,100,16 억,,0,N,N,0,N,00,N
20230919,091055,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30900,-500,5,-1.59,1401279200,44841,8.62,31650,31800,30800,40800,22000,31400,31249.16,0.00,0,-3870,33200,32300,31700,30800,30200,32750,31250,16,9400,100,21980,50,1,16378260,5061,25.22,8.48,12,0.27,1225.00,3642.00,53000,20230609,-41.70,21550,20230726,43.39,53000,-41.70,20230609,21550,43.39,20230726,53000,-41.70,20230609,21550,43.39,20230726,1.46,N,439090,100,16 억,,0,N,N,0,N,00,N
20230918,161102,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31400,150,2,0.48,16106970250,506392,189.83,31300,32600,31100,40600,21900,31250,31814.76,0.15,0,-41746,32283,31766,30983,30466,29683,32025,30725,16,9350,100,21870,50,1,16378260,5143,25.63,8.62,12,3.09,1225.00,3642.00,53000,20230609,-40.75,21550,20230726,45.71,53000,-40.75,20230609,21550,45.71,20230726,53000,-40.75,20230609,21550,45.71,20230726,1.43,N,439090,100,16 억,,25037,N,N,0,N,00,N
20230918,151056,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31500,250,2,0.80,15469817650,486116,182.22,31300,32600,31100,40600,21900,31250,31823.48,0.15,0,-40975,32283,31766,30983,30466,29683,32025,30725,16,9350,100,21870,50,1,16378260,5159,25.71,8.65,12,2.97,1225.00,3642.00,53000,20230609,-40.57,21550,20230726,46.17,53000,-40.57,20230609,21550,46.17,20230726,53000,-40.57,20230609,21550,46.17,20230726,1.43,N,439090,100,16 억,,25037,N,N,0,N,00,N
20230918,141122,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31450,200,2,0.64,14801101200,464857,174.26,31300,32600,31100,40600,21900,31250,31840.30,0.15,0,-41233,32283,31766,30983,30466,29683,32025,30725,16,9350,100,21870,50,1,16378260,5151,25.67,8.64,12,2.84,1225.00,3642.00,53000,20230609,-40.66,21550,20230726,45.94,53000,-40.66,20230609,21550,45.94,20230726,53000,-40.66,20230609,21550,45.94,20230726,1.43,N,439090,100,16 억,,25037,N,N,0,N,00,N
20230918,131055,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31400,150,2,0.48,13746625550,431225,161.65,31300,32600,31100,40600,21900,31250,31878.29,0.15,0,-41580,32283,31766,30983,30466,29683,32025,30725,16,9350,100,21870,50,1,16378260,5143,25.63,8.62,12,2.63,1225.00,3642.00,53000,20230609,-40.75,21550,20230726,45.71,53000,-40.75,20230609,21550,45.71,20230726,53000,-40.75,20230609,21550,45.71,20230726,1.43,N,439090,100,16 억,,25037,N,N,0,N,00,N
20230918,121106,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31650,400,2,1.28,12665706150,396876,148.77,31300,32600,31100,40600,21900,31250,31913.75,0.15,0,-40857,32283,31766,30983,30466,29683,32025,30725,16,9350,100,21870,50,1,16378260,5184,25.84,8.69,12,2.42,1225.00,3642.00,53000,20230609,-40.28,21550,20230726,46.87,53000,-40.28,20230609,21550,46.87,20230726,53000,-40.28,20230609,21550,46.87,20230726,1.43,N,439090,100,16 억,,25037,N,N,0,N,00,N
20230918,111042,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32100,850,2,2.72,11201888550,350807,131.50,31300,32600,31100,40600,21900,31250,31932.05,0.15,0,-37828,32283,31766,30983,30466,29683,32025,30725,16,9350,100,21870,50,1,16378260,5257,26.20,8.81,12,2.14,1225.00,3642.00,53000,20230609,-39.43,21550,20230726,48.96,53000,-39.43,20230609,21550,48.96,20230726,53000,-39.43,20230609,21550,48.96,20230726,1.43,N,439090,100,16 억,,25037,N,N,0,N,00,N
20230918,101037,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31750,500,2,1.60,6277393350,197619,74.08,31300,32350,31100,40600,21900,31250,31765.51,0.15,0,-20278,32283,31766,30983,30466,29683,32025,30725,16,9350,100,21870,50,1,16378260,5200,25.92,8.72,12,1.21,1225.00,3642.00,53000,20230609,-40.09,21550,20230726,47.33,53000,-40.09,20230609,21550,47.33,20230726,53000,-40.09,20230609,21550,47.33,20230726,1.43,N,439090,100,16 억,,25037,N,N,0,N,00,N
20230918,091045,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31250,0,3,0.00,1292883700,41124,15.42,31300,31850,31200,40600,21900,31250,31439.33,0.15,0,-4841,32283,31766,30983,30466,29683,32025,30725,16,9350,100,21870,50,1,16378260,5118,25.51,8.58,12,0.25,1225.00,3642.00,53000,20230609,-41.04,21550,20230726,45.01,53000,-41.04,20230609,21550,45.01,20230726,53000,-41.04,20230609,21550,45.01,20230726,1.43,N,439090,100,16 억,,25037,N,N,0,N,00,N
20230915,161051,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31250,800,2,2.63,8155271900,262727,147.99,30300,31500,30200,39550,21350,30450,31042.33,0.00,0,26534,31316,30882,30116,29682,28916,31100,29900,16,9100,100,21310,50,1,16378260,5118,25.51,8.58,12,1.60,1225.00,3642.00,53000,20230609,-41.04,21550,20230726,45.01,53000,-41.04,20230609,21550,45.01,20230726,53000,-41.04,20230609,21550,45.01,20230726,1.45,N,439090,100,16 억,,0,N,N,0,N,00,N
20230915,151048,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31200,750,2,2.46,7880655350,253935,143.03,30300,31500,30200,39550,21350,30450,31036.02,0.00,0,26903,31316,30882,30116,29682,28916,31100,29900,16,9100,100,21310,50,1,16378260,5110,25.47,8.57,12,1.55,1225.00,3642.00,53000,20230609,-41.13,21550,20230726,44.78,53000,-41.13,20230609,21550,44.78,20230726,53000,-41.13,20230609,21550,44.78,20230726,1.45,N,439090,100,16 억,,0,N,N,0,N,00,N
20230915,141055,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31250,800,2,2.63,7010706250,225983,127.29,30300,31500,30200,39550,21350,30450,31025.23,0.00,0,24135,31316,30882,30116,29682,28916,31100,29900,16,9100,100,21310,50,1,16378260,5118,25.51,8.58,12,1.38,1225.00,3642.00,53000,20230609,-41.04,21550,20230726,45.01,53000,-41.04,20230609,21550,45.01,20230726,53000,-41.04,20230609,21550,45.01,20230726,1.45,N,439090,100,16 억,,0,N,N,0,N,00,N
20230915,131041,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31200,750,2,2.46,6338329950,204478,115.18,30300,31500,30200,39550,21350,30450,30999.80,0.00,0,20570,31316,30882,30116,29682,28916,31100,29900,16,9100,100,21310,50,1,16378260,5110,25.47,8.57,12,1.25,1225.00,3642.00,53000,20230609,-41.13,21550,20230726,44.78,53000,-41.13,20230609,21550,44.78,20230726,53000,-41.13,20230609,21550,44.78,20230726,1.45,N,439090,100,16 억,,0,N,N,0,N,00,N
20230915,121048,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31250,800,2,2.63,5246677300,169658,95.56,30300,31400,30200,39550,21350,30450,30927.31,0.00,0,16465,31316,30882,30116,29682,28916,31100,29900,16,9100,100,21310,50,1,16378260,5118,25.51,8.58,12,1.04,1225.00,3642.00,53000,20230609,-41.04,21550,20230726,45.01,53000,-41.04,20230609,21550,45.01,20230726,53000,-41.04,20230609,21550,45.01,20230726,1.45,N,439090,100,16 억,,0,N,N,0,N,00,N
20230915,111058,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31100,650,2,2.13,4259558050,137928,77.69,30300,31400,30200,39550,21350,30450,30885.05,0.00,0,8417,31316,30882,30116,29682,28916,31100,29900,16,9100,100,21310,50,1,16378260,5094,25.39,8.54,12,0.84,1225.00,3642.00,53000,20230609,-41.32,21550,20230726,44.32,53000,-41.32,20230609,21550,44.32,20230726,53000,-41.32,20230609,21550,44.32,20230726,1.45,N,439090,100,16 억,,0,N,N,0,N,00,N
20230915,101056,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30750,300,2,0.99,2897476200,94186,53.05,30300,31150,30200,39550,21350,30450,30766.08,0.00,0,6843,31316,30882,30116,29682,28916,31100,29900,16,9100,100,21310,50,1,16378260,5036,25.10,8.44,12,0.58,1225.00,3642.00,53000,20230609,-41.98,21550,20230726,42.69,53000,-41.98,20230609,21550,42.69,20230726,53000,-41.98,20230609,21550,42.69,20230726,1.45,N,439090,100,16 억,,0,N,N,0,N,00,N
20230915,091044,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30700,250,2,0.82,768498250,25146,14.16,30300,30850,30200,39550,21350,30450,30565.18,0.00,0,1330,31316,30882,30116,29682,28916,31100,29900,16,9100,100,21310,50,1,16378260,5028,25.06,8.43,12,0.15,1225.00,3642.00,53000,20230609,-42.08,21550,20230726,42.46,53000,-42.08,20230609,21550,42.46,20230726,53000,-42.08,20230609,21550,42.46,20230726,1.45,N,439090,100,16 억,,0,N,N,0,N,00,N
20230914,161054,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30450,550,2,1.84,5177920950,172584,26.56,29750,30550,29350,38850,20950,29900,30002.12,0.00,0,11330,34900,32400,31100,28600,27300,31750,27950,16,8950,100,20930,50,1,16378260,4987,24.86,8.36,12,1.05,1225.00,3642.00,53000,20230609,-42.55,21550,20230726,41.30,53000,-42.55,20230609,21550,41.30,20230726,53000,-42.55,20230609,21550,41.30,20230726,1.32,N,439090,100,16 억,,0,N,N,0,N,00,N
20230914,151018,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30350,450,2,1.51,4639429800,154903,23.83,29750,30500,29350,38850,20950,29900,29950.68,0.00,0,10217,34900,32400,31100,28600,27300,31750,27950,16,8950,100,20930,50,1,16378260,4971,24.78,8.33,12,0.95,1225.00,3642.00,53000,20230609,-42.74,21550,20230726,40.84,53000,-42.74,20230609,21550,40.84,20230726,53000,-42.74,20230609,21550,40.84,20230726,1.32,N,439090,100,16 억,,0,N,N,0,N,00,N
20230914,141049,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30150,250,2,0.84,3589901750,120056,18.47,29750,30500,29350,38850,20950,29900,29901.90,0.00,0,1897,34900,32400,31100,28600,27300,31750,27950,16,8950,100,20930,50,1,16378260,4938,24.61,8.28,12,0.73,1225.00,3642.00,53000,20230609,-43.11,21550,20230726,39.91,53000,-43.11,20230609,21550,39.91,20230726,53000,-43.11,20230609,21550,39.91,20230726,1.32,N,439090,100,16 억,,0,N,N,0,N,00,N
20230914,131024,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30050,150,2,0.50,3169195150,106059,16.32,29750,30500,29350,38850,20950,29900,29881.36,0.00,0,-218,34900,32400,31100,28600,27300,31750,27950,16,8950,100,20930,50,1,16378260,4922,24.53,8.25,12,0.65,1225.00,3642.00,53000,20230609,-43.30,21550,20230726,39.44,53000,-43.30,20230609,21550,39.44,20230726,53000,-43.30,20230609,21550,39.44,20230726,1.32,N,439090,100,16 억,,0,N,N,0,N,00,N
20230914,121034,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30050,150,2,0.50,2975863000,99606,15.33,29750,30500,29350,38850,20950,29900,29876.25,0.00,0,-1545,34900,32400,31100,28600,27300,31750,27950,16,8950,100,20930,50,1,16378260,4922,24.53,8.25,12,0.61,1225.00,3642.00,53000,20230609,-43.30,21550,20230726,39.44,53000,-43.30,20230609,21550,39.44,20230726,53000,-43.30,20230609,21550,39.44,20230726,1.32,N,439090,100,16 억,,0,N,N,0,N,00,N
20230914,111026,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29950,50,2,0.17,2473373300,82868,12.75,29750,30500,29350,38850,20950,29900,29846.89,0.00,0,922,34900,32400,31100,28600,27300,31750,27950,16,8950,100,20930,50,1,16378260,4905,24.45,8.22,12,0.51,1225.00,3642.00,53000,20230609,-43.49,21550,20230726,38.98,53000,-43.49,20230609,21550,38.98,20230726,53000,-43.49,20230609,21550,38.98,20230726,1.32,N,439090,100,16 억,,0,N,N,0,N,00,N
20230914,101020,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29550,-350,5,-1.17,1711712600,57183,8.80,29750,30500,29550,38850,20950,29900,29934.18,0.00,0,-2061,34900,32400,31100,28600,27300,31750,27950,16,8950,100,20930,50,1,16378260,4840,24.12,8.11,12,0.35,1225.00,3642.00,53000,20230609,-44.25,21550,20230726,37.12,53000,-44.25,20230609,21550,37.12,20230726,53000,-44.25,20230609,21550,37.12,20230726,1.32,N,439090,100,16 억,,0,N,N,0,N,00,N
20230914,091038,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30150,250,2,0.84,345590900,11566,1.78,29750,30150,29750,38850,20950,29900,29879.17,0.00,0,-966,34900,32400,31100,28600,27300,31750,27950,16,8950,100,20930,50,1,16378260,4938,24.61,8.28,12,0.07,1225.00,3642.00,53000,20230609,-43.11,21550,20230726,39.91,53000,-43.11,20230609,21550,39.91,20230726,53000,-43.11,20230609,21550,39.91,20230726,1.32,N,439090,100,16 억,,0,N,N,0,N,00,N
20230913,161044,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29900,-950,5,-3.08,20207869500,640037,113.20,30700,33600,29800,40100,21600,30850,31574.27,0.00,0,-7689,34516,32682,31466,29632,28416,32075,29025,16,9250,100,21590,50,1,16378260,4897,24.41,8.21,12,3.91,1225.00,3642.00,53000,20230609,-43.58,21550,20230726,38.75,53000,-43.58,20230609,21550,38.75,20230726,53000,-43.58,20230609,21550,38.75,20230726,0.95,N,439090,100,16 억,,0,N,N,0,N,00,N
20230913,151035,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30050,-800,5,-2.59,19457955500,614978,108.77,30700,33600,30000,40100,21600,30850,31640.53,0.00,0,-7636,34516,32682,31466,29632,28416,32075,29025,16,9250,100,21590,50,1,16378260,4922,24.53,8.25,12,3.75,1225.00,3642.00,53000,20230609,-43.30,21550,20230726,39.44,53000,-43.30,20230609,21550,39.44,20230726,53000,-43.30,20230609,21550,39.44,20230726,0.95,N,439090,100,16 억,,0,N,N,0,N,00,N
20230913,141044,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30300,-550,5,-1.78,18140331450,571282,101.04,30700,33600,30000,40100,21600,30850,31754.27,0.00,0,-8620,34516,32682,31466,29632,28416,32075,29025,16,9250,100,21590,50,1,16378260,4963,24.73,8.32,12,3.49,1225.00,3642.00,53000,20230609,-42.83,21550,20230726,40.60,53000,-42.83,20230609,21550,40.60,20230726,53000,-42.83,20230609,21550,40.60,20230726,0.95,N,439090,100,16 억,,0,N,N,0,N,00,N
20230913,131013,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30100,-750,5,-2.43,17547235050,551697,97.58,30700,33600,30000,40100,21600,30850,31806.53,0.00,0,-9494,34516,32682,31466,29632,28416,32075,29025,16,9250,100,21590,50,1,16378260,4930,24.57,8.26,12,3.37,1225.00,3642.00,53000,20230609,-43.21,21550,20230726,39.68,53000,-43.21,20230609,21550,39.68,20230726,53000,-43.21,20230609,21550,39.68,20230726,0.95,N,439090,100,16 억,,0,N,N,0,N,00,N
20230913,121039,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30750,-100,5,-0.32,15989621250,500385,88.50,30700,33600,30600,40100,21600,30850,31955.40,0.00,0,-8564,34516,32682,31466,29632,28416,32075,29025,16,9250,100,21590,50,1,16378260,5036,25.10,8.44,12,3.06,1225.00,3642.00,53000,20230609,-41.98,21550,20230726,42.69,53000,-41.98,20230609,21550,42.69,20230726,53000,-41.98,20230609,21550,42.69,20230726,0.95,N,439090,100,16 억,,0,N,N,0,N,00,N
20230913,111039,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31250,400,2,1.30,14443604500,450319,79.65,30700,33600,30600,40100,21600,30850,32075.10,0.00,0,-8485,34516,32682,31466,29632,28416,32075,29025,16,9250,100,21590,50,1,16378260,5118,25.51,8.58,12,2.75,1225.00,3642.00,53000,20230609,-41.04,21550,20230726,45.01,53000,-41.04,20230609,21550,45.01,20230726,53000,-41.04,20230609,21550,45.01,20230726,0.95,N,439090,100,16 억,,0,N,N,0,N,00,N
20230913,101023,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31750,900,2,2.92,12093945550,375498,66.41,30700,33600,30600,40100,21600,30850,32209.00,0.00,0,-8707,34516,32682,31466,29632,28416,32075,29025,16,9250,100,21590,50,1,16378260,5200,25.92,8.72,12,2.29,1225.00,3642.00,53000,20230609,-40.09,21550,20230726,47.33,53000,-40.09,20230609,21550,47.33,20230726,53000,-40.09,20230609,21550,47.33,20230726,0.95,N,439090,100,16 억,,0,N,N,0,N,00,N
20230913,091015,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31500,650,2,2.11,1148279600,36665,6.48,30700,31700,30700,40100,21600,30850,31322.60,0.00,0,-4170,34516,32682,31466,29632,28416,32075,29025,16,9250,100,21590,50,1,16378260,5159,25.71,8.65,12,0.22,1225.00,3642.00,53000,20230609,-40.57,21550,20230726,46.17,53000,-40.57,20230609,21550,46.17,20230726,53000,-40.57,20230609,21550,46.17,20230726,0.95,N,439090,100,16 억,,0,N,N,0,N,00,N
20230912,161013,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30850,-2700,5,-8.05,17865049150,559325,25.39,32300,33300,30250,43600,23500,33550,31938.56,0.00,0,1781,38883,36216,32733,30066,26583,37550,31400,16,10050,100,23480,50,1,16378260,5053,25.18,8.47,12,3.42,1225.00,3642.00,53000,20230609,-41.79,21550,20230726,43.16,53000,-41.79,20230609,21550,43.16,20230726,53000,-41.79,20230609,21550,43.16,20230726,0.78,N,439090,100,16 억,,0,N,N,0,N,00,N
20230912,151023,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30500,-3050,5,-9.09,17116244850,534973,24.28,32300,33300,30250,43600,23500,33550,31992.15,0.00,0,-2390,38883,36216,32733,30066,26583,37550,31400,16,10050,100,23480,50,1,16378260,4995,24.90,8.37,12,3.27,1225.00,3642.00,53000,20230609,-42.45,21550,20230726,41.53,53000,-42.45,20230609,21550,41.53,20230726,53000,-42.45,20230609,21550,41.53,20230726,0.78,N,439090,100,16 억,,0,N,N,0,N,00,N
20230912,141020,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31050,-2500,5,-7.45,15660331150,487662,22.14,32300,33300,30700,43600,23500,33550,32110.60,0.00,0,-1814,38883,36216,32733,30066,26583,37550,31400,16,10050,100,23480,50,1,16378260,5085,25.35,8.53,12,2.98,1225.00,3642.00,53000,20230609,-41.42,21550,20230726,44.08,53000,-41.42,20230609,21550,44.08,20230726,53000,-41.42,20230609,21550,44.08,20230726,0.78,N,439090,100,16 억,,0,N,N,0,N,00,N
20230912,131006,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31250,-2300,5,-6.86,14023464150,434945,19.74,32300,33300,31100,43600,23500,33550,32239.39,0.00,0,683,38883,36216,32733,30066,26583,37550,31400,16,10050,100,23480,50,1,16378260,5118,25.51,8.58,12,2.66,1225.00,3642.00,53000,20230609,-41.04,21550,20230726,45.01,53000,-41.04,20230609,21550,45.01,20230726,53000,-41.04,20230609,21550,45.01,20230726,0.78,N,439090,100,16 억,,0,N,N,0,N,00,N
20230912,121008,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31350,-2200,5,-6.56,13107196500,405615,18.41,32300,33300,31250,43600,23500,33550,32311.81,0.00,0,-236,38883,36216,32733,30066,26583,37550,31400,16,10050,100,23480,50,1,16378260,5135,25.59,8.61,12,2.48,1225.00,3642.00,53000,20230609,-40.85,21550,20230726,45.48,53000,-40.85,20230609,21550,45.48,20230726,53000,-40.85,20230609,21550,45.48,20230726,0.78,N,439090,100,16 억,,0,N,N,0,N,00,N
20230912,111016,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31700,-1850,5,-5.51,11785024050,363712,16.51,32300,33300,31550,43600,23500,33550,32399.42,0.00,0,691,38883,36216,32733,30066,26583,37550,31400,16,10050,100,23480,50,1,16378260,5192,25.88,8.70,12,2.22,1225.00,3642.00,53000,20230609,-40.19,21550,20230726,47.10,53000,-40.19,20230609,21550,47.10,20230726,53000,-40.19,20230609,21550,47.10,20230726,0.78,N,439090,100,16 억,,0,N,N,0,N,00,N
20230912,101003,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32300,-1250,5,-3.73,9649404500,296834,13.47,32300,33300,32000,43600,23500,33550,32504.79,0.00,0,3244,38883,36216,32733,30066,26583,37550,31400,16,10050,100,23480,50,1,16378260,5290,26.37,8.87,12,1.81,1225.00,3642.00,53000,20230609,-39.06,21550,20230726,49.88,53000,-39.06,20230609,21550,49.88,20230726,53000,-39.06,20230609,21550,49.88,20230726,0.78,N,439090,100,16 억,,0,N,N,0,N,00,N
20230912,091027,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32600,-950,5,-2.83,3617088850,111928,5.08,32300,32850,32000,43600,23500,33550,32306.87,0.00,0,10341,38883,36216,32733,30066,26583,37550,31400,16,10050,100,23480,50,1,16378260,5339,26.61,8.95,12,0.68,1225.00,3642.00,53000,20230609,-38.49,21550,20230726,51.28,53000,-38.49,20230609,21550,51.28,20230726,53000,-38.49,20230609,21550,51.28,20230726,0.78,N,439090,100,16 억,,0,N,N,0,N,00,N
20230911,161006,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,33550,4300,2,14.70,69839123300,2140545,459.04,29250,35400,29250,38000,20500,29250,32625.80,0.00,0,-8222,30383,29816,29233,28666,28083,29525,28375,16,8750,100,20470,50,1,16378260,5495,27.39,9.21,12,13.07,1225.00,3642.00,53000,20230609,-36.70,21550,20230726,55.68,53000,-36.70,20230609,21550,55.68,20230726,53000,-36.70,20230609,21550,55.68,20230726,0.73,N,439090,100,16 억,,0,N,N,0,N,00,N
20230911,151007,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,33700,4450,2,15.21,65000451450,1996620,428.18,29250,35400,29250,38000,20500,29250,32555.75,0.00,0,-13558,30383,29816,29233,28666,28083,29525,28375,16,8750,100,20470,50,1,16378260,5519,27.51,9.25,12,12.19,1225.00,3642.00,53000,20230609,-36.42,21550,20230726,56.38,53000,-36.42,20230609,21550,56.38,20230726,53000,-36.42,20230609,21550,56.38,20230726,0.73,N,439090,100,16 억,,0,N,N,0,N,00,N
20230911,141018,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30450,1200,2,4.10,17033746000,562450,120.62,29250,31150,29250,38000,20500,29250,30285.47,0.00,0,-16615,30383,29816,29233,28666,28083,29525,28375,16,8750,100,20470,50,1,16378260,4987,24.86,8.36,12,3.43,1225.00,3642.00,53000,20230609,-42.55,21550,20230726,41.30,53000,-42.55,20230609,21550,41.30,20230726,53000,-42.55,20230609,21550,41.30,20230726,0.73,N,439090,100,16 억,,0,N,N,0,N,00,N
20230911,130950,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30550,1300,2,4.44,14104573300,465897,99.91,29250,31150,29250,38000,20500,29250,30274.69,0.00,0,-16536,30383,29816,29233,28666,28083,29525,28375,16,8750,100,20470,50,1,16378260,5004,24.94,8.39,12,2.84,1225.00,3642.00,53000,20230609,-42.36,21550,20230726,41.76,53000,-42.36,20230609,21550,41.76,20230726,53000,-42.36,20230609,21550,41.76,20230726,0.73,N,439090,100,16 억,,0,N,N,0,N,00,N
20230911,121008,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,30300,1050,2,3.59,7856776950,262295,56.25,29250,30600,29250,38000,20500,29250,29954.80,0.00,0,-12077,30383,29816,29233,28666,28083,29525,28375,16,8750,100,20470,50,1,16378260,4963,24.73,8.32,12,1.60,1225.00,3642.00,53000,20230609,-42.83,21550,20230726,40.60,53000,-42.83,20230609,21550,40.60,20230726,53000,-42.83,20230609,21550,40.60,20230726,0.73,N,439090,100,16 억,,0,N,N,0,N,00,N
20230911,110950,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29600,350,2,1.20,6392870550,213586,45.80,29250,30600,29250,38000,20500,29250,29932.11,0.00,0,-11546,30383,29816,29233,28666,28083,29525,28375,16,8750,100,20470,50,1,16378260,4848,24.16,8.13,12,1.30,1225.00,3642.00,53000,20230609,-44.15,21550,20230726,37.35,53000,-44.15,20230609,21550,37.35,20230726,53000,-44.15,20230609,21550,37.35,20230726,0.73,N,439090,100,16 억,,0,N,N,0,N,00,N
20230911,100950,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29750,500,2,1.71,5672873800,189276,40.59,29250,30600,29250,38000,20500,29250,29972.61,0.00,0,-10777,30383,29816,29233,28666,28083,29525,28375,16,8750,100,20470,50,1,16378260,4873,24.29,8.17,12,1.16,1225.00,3642.00,53000,20230609,-43.87,21550,20230726,38.05,53000,-43.87,20230609,21550,38.05,20230726,53000,-43.87,20230609,21550,38.05,20230726,0.73,N,439090,100,16 억,,0,N,N,0,N,00,N
20230911,090947,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29550,300,2,1.03,1154660400,39059,8.38,29250,29750,29250,38000,20500,29250,29564.43,0.00,0,-5607,30383,29816,29233,28666,28083,29525,28375,16,8750,100,20470,50,1,16378260,4840,24.12,8.11,12,0.24,1225.00,3642.00,53000,20230609,-44.25,21550,20230726,37.12,53000,-44.25,20230609,21550,37.12,20230726,53000,-44.25,20230609,21550,37.12,20230726,0.73,N,439090,100,16 억,,0,N,N,0,N,00,N
20230908,161013,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29250,-1950,5,-6.25,13449840550,460521,233.72,29550,29800,28650,40550,21850,31200,29204.75,0.00,0,12573,33766,32482,31816,30532,29866,32150,30200,16,9350,100,21840,50,1,16378260,4791,23.88,8.03,12,2.81,1225.00,3642.00,53000,20230609,-44.81,21550,20230726,35.73,53000,-44.81,20230609,21550,35.73,20230726,53000,-44.81,20230609,21550,35.73,20230726,0.74,N,439090,100,16 억,,0,N,N,0,N,00,N
20230908,151015,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29200,-2000,5,-6.41,12657112200,433418,219.96,29550,29800,28650,40550,21850,31200,29202.08,0.00,0,11040,33766,32482,31816,30532,29866,32150,30200,16,9350,100,21840,50,1,16378260,4782,23.84,8.02,12,2.65,1225.00,3642.00,53000,20230609,-44.91,21550,20230726,35.50,53000,-44.91,20230609,21550,35.50,20230726,53000,-44.91,20230609,21550,35.50,20230726,0.74,N,439090,100,16 억,,0,N,N,0,N,00,N
20230908,141003,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,28700,-2500,5,-8.01,10894202400,372561,189.08,29550,29800,28650,40550,21850,31200,29240.32,0.00,0,7923,33766,32482,31816,30532,29866,32150,30200,16,9350,100,21840,50,1,16378260,4701,23.43,7.88,12,2.27,1225.00,3642.00,53000,20230609,-45.85,21550,20230726,33.18,53000,-45.85,20230609,21550,33.18,20230726,53000,-45.85,20230609,21550,33.18,20230726,0.74,N,439090,100,16 억,,0,N,N,0,N,00,N
20230908,131012,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29100,-2100,5,-6.73,9184395600,313424,159.07,29550,29800,29000,40550,21850,31200,29302.19,0.00,0,6847,33766,32482,31816,30532,29866,32150,30200,16,9350,100,21840,50,1,16378260,4766,23.76,7.99,12,1.91,1225.00,3642.00,53000,20230609,-45.09,21550,20230726,35.03,53000,-45.09,20230609,21550,35.03,20230726,53000,-45.09,20230609,21550,35.03,20230726,0.74,N,439090,100,16 억,,0,N,N,0,N,00,N
20230908,121025,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29050,-2150,5,-6.89,7933534150,270495,137.28,29550,29800,29050,40550,21850,31200,29328.28,0.00,0,8112,33766,32482,31816,30532,29866,32150,30200,16,9350,100,21840,50,1,16378260,4758,23.71,7.98,12,1.65,1225.00,3642.00,53000,20230609,-45.19,21550,20230726,34.80,53000,-45.19,20230609,21550,34.80,20230726,53000,-45.19,20230609,21550,34.80,20230726,0.74,N,439090,100,16 억,,0,N,N,0,N,00,N
20230908,111018,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29250,-1950,5,-6.25,6944066050,236525,120.04,29550,29800,29050,40550,21850,31200,29357.12,0.00,0,8216,33766,32482,31816,30532,29866,32150,30200,16,9350,100,21840,50,1,16378260,4791,23.88,8.03,12,1.44,1225.00,3642.00,53000,20230609,-44.81,21550,20230726,35.73,53000,-44.81,20230609,21550,35.73,20230726,53000,-44.81,20230609,21550,35.73,20230726,0.74,N,439090,100,16 억,,0,N,N,0,N,00,N
20230908,101011,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29150,-2050,5,-6.57,5391458950,183600,93.18,29550,29800,29050,40550,21850,31200,29363.21,0.00,0,7186,33766,32482,31816,30532,29866,32150,30200,16,9350,100,21840,50,1,16378260,4774,23.80,8.00,12,1.12,1225.00,3642.00,53000,20230609,-45.00,21550,20230726,35.27,53000,-45.00,20230609,21550,35.27,20230726,53000,-45.00,20230609,21550,35.27,20230726,0.74,N,439090,100,16 억,,0,N,N,0,N,00,N
20230908,091019,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,29700,-1500,5,-4.81,2878753850,97955,49.71,29550,29800,29100,40550,21850,31200,29384.77,0.00,0,7906,33766,32482,31816,30532,29866,32150,30200,16,9350,100,21840,50,1,16378260,4864,24.24,8.15,12,0.60,1225.00,3642.00,53000,20230609,-43.96,21550,20230726,37.82,53000,-43.96,20230609,21550,37.82,20230726,53000,-43.96,20230609,21550,37.82,20230726,0.74,N,439090,100,16 억,,0,N,N,0,N,00,N
20230907,160959,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31200,-1350,5,-4.15,6101209400,191552,97.35,32500,33100,31150,42300,22800,32550,31851.97,0.00,0,618,34216,33382,32916,32082,31616,33150,31850,16,9750,100,22780,50,1,16378260,5110,25.47,8.57,12,1.17,1225.00,3642.00,53000,20230609,-41.13,21550,20230726,44.78,53000,-41.13,20230609,21550,44.78,20230726,53000,-41.13,20230609,21550,44.78,20230726,0.75,N,439090,100,16 억,,0,N,N,0,N,00,N
20230907,151004,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31350,-1200,5,-3.69,5836268150,183093,93.05,32500,33100,31150,42300,22800,32550,31875.77,0.00,0,501,34216,33382,32916,32082,31616,33150,31850,16,9750,100,22780,50,1,16378260,5135,25.59,8.61,12,1.12,1225.00,3642.00,53000,20230609,-40.85,21550,20230726,45.48,53000,-40.85,20230609,21550,45.48,20230726,53000,-40.85,20230609,21550,45.48,20230726,0.75,N,439090,100,16 억,,0,N,N,0,N,00,N
20230907,141004,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31300,-1250,5,-3.84,5523979400,173126,87.98,32500,33100,31150,42300,22800,32550,31907.07,0.00,0,440,34216,33382,32916,32082,31616,33150,31850,16,9750,100,22780,50,1,16378260,5126,25.55,8.59,12,1.06,1225.00,3642.00,53000,20230609,-40.94,21550,20230726,45.24,53000,-40.94,20230609,21550,45.24,20230726,53000,-40.94,20230609,21550,45.24,20230726,0.75,N,439090,100,16 억,,0,N,N,0,N,00,N
20230907,130958,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31600,-950,5,-2.92,5000731950,156470,79.52,32500,33100,31150,42300,22800,32550,31959.48,0.00,0,-132,34216,33382,32916,32082,31616,33150,31850,16,9750,100,22780,50,1,16378260,5176,25.80,8.68,12,0.96,1225.00,3642.00,53000,20230609,-40.38,21550,20230726,46.64,53000,-40.38,20230609,21550,46.64,20230726,53000,-40.38,20230609,21550,46.64,20230726,0.75,N,439090,100,16 억,,0,N,N,0,N,00,N
20230907,121014,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31550,-1000,5,-3.07,4836077700,151265,76.87,32500,33100,31150,42300,22800,32550,31970.69,0.00,0,-122,34216,33382,32916,32082,31616,33150,31850,16,9750,100,22780,50,1,16378260,5167,25.76,8.66,12,0.92,1225.00,3642.00,53000,20230609,-40.47,21550,20230726,46.40,53000,-40.47,20230609,21550,46.40,20230726,53000,-40.47,20230609,21550,46.40,20230726,0.75,N,439090,100,16 억,,0,N,N,0,N,00,N
20230907,111001,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,31600,-950,5,-2.92,4642042000,145137,73.76,32500,33100,31150,42300,22800,32550,31983.65,0.00,0,-322,34216,33382,32916,32082,31616,33150,31850,16,9750,100,22780,50,1,16378260,5176,25.80,8.68,12,0.89,1225.00,3642.00,53000,20230609,-40.38,21550,20230726,46.64,53000,-40.38,20230609,21550,46.64,20230726,53000,-40.38,20230609,21550,46.64,20230726,0.75,N,439090,100,16 억,,0,N,N,0,N,00,N
20230907,101002,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32550,0,3,0.00,3154913750,99183,50.41,32500,32600,31150,42300,22800,32550,31808.61,0.00,0,1439,34216,33382,32916,32082,31616,33150,31850,16,9750,100,22780,50,1,16378260,5331,26.57,8.94,12,0.61,1225.00,3642.00,53000,20230609,-38.58,21550,20230726,51.04,53000,-38.58,20230609,21550,51.04,20230726,53000,-38.58,20230609,21550,51.04,20230726,0.75,N,439090,100,16 억,,0,N,N,0,N,00,N
20230907,091017,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32200,-350,5,-1.08,354798000,10985,5.58,32500,32550,32150,42300,22800,32550,32297.14,0.00,0,-1295,34216,33382,32916,32082,31616,33150,31850,16,9750,100,22780,50,1,16378260,5274,26.29,8.84,12,0.07,1225.00,3642.00,53000,20230609,-39.25,21550,20230726,49.42,53000,-39.25,20230609,21550,49.42,20230726,53000,-39.25,20230609,21550,49.42,20230726,0.75,N,439090,100,16 억,,0,N,N,0,N,00,N
20230906,161001,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32550,200,2,0.62,6306366350,191542,133.11,32850,33750,32450,42050,22650,32350,32924.97,0.00,0,1027,33650,33000,32600,31950,31550,32800,31750,16,9700,100,22640,50,1,16378260,5331,26.57,8.94,12,1.17,1225.00,3642.00,53000,20230609,-38.58,21550,20230726,51.04,53000,-38.58,20230609,21550,51.04,20230726,53000,-38.58,20230609,21550,51.04,20230726,0.78,N,439090,100,16 억,,0,N,N,0,N,00,N
20230906,151007,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32550,200,2,0.62,6016706400,182631,126.92,32850,33750,32450,42050,22650,32350,32945.28,0.00,0,-198,33650,33000,32600,31950,31550,32800,31750,16,9700,100,22640,50,1,16378260,5331,26.57,8.94,12,1.12,1225.00,3642.00,53000,20230609,-38.58,21550,20230726,51.04,53000,-38.58,20230609,21550,51.04,20230726,53000,-38.58,20230609,21550,51.04,20230726,0.78,N,439090,100,16 억,,0,N,N,0,N,00,N
20230906,141008,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32800,450,2,1.39,5391369350,163446,113.59,32850,33750,32500,42050,22650,32350,32986.44,0.00,0,633,33650,33000,32600,31950,31550,32800,31750,16,9700,100,22640,50,1,16378260,5372,26.78,9.01,12,1.00,1225.00,3642.00,53000,20230609,-38.11,21550,20230726,52.20,53000,-38.11,20230609,21550,52.20,20230726,53000,-38.11,20230609,21550,52.20,20230726,0.78,N,439090,100,16 억,,0,N,N,0,N,00,N
20230906,130953,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32700,350,2,1.08,5170545500,156713,108.91,32850,33750,32500,42050,22650,32350,32994.58,0.00,0,633,33650,33000,32600,31950,31550,32800,31750,16,9700,100,22640,50,1,16378260,5356,26.69,8.98,12,0.96,1225.00,3642.00,53000,20230609,-38.30,21550,20230726,51.74,53000,-38.30,20230609,21550,51.74,20230726,53000,-38.30,20230609,21550,51.74,20230726,0.78,N,439090,100,16 억,,0,N,N,0,N,00,N
20230906,121008,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,33000,650,2,2.01,4709669950,142684,99.16,32850,33750,32500,42050,22650,32350,33008.66,0.00,0,1065,33650,33000,32600,31950,31550,32800,31750,16,9700,100,22640,50,1,16378260,5405,26.94,9.06,12,0.87,1225.00,3642.00,53000,20230609,-37.74,21550,20230726,53.13,53000,-37.74,20230609,21550,53.13,20230726,53000,-37.74,20230609,21550,53.13,20230726,0.78,N,439090,100,16 억,,0,N,N,0,N,00,N
20230906,111014,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,33100,750,2,2.32,4406926700,133503,92.78,32850,33750,32500,42050,22650,32350,33010.97,0.00,0,1848,33650,33000,32600,31950,31550,32800,31750,16,9700,100,22640,50,1,16378260,5421,27.02,9.09,12,0.82,1225.00,3642.00,53000,20230609,-37.55,21550,20230726,53.60,53000,-37.55,20230609,21550,53.60,20230726,53000,-37.55,20230609,21550,53.60,20230726,0.78,N,439090,100,16 억,,0,N,N,0,N,00,N
20230906,100951,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,33050,700,2,2.16,3552340800,107590,74.77,32850,33750,32500,42050,22650,32350,33018.68,0.00,0,37,33650,33000,32600,31950,31550,32800,31750,16,9700,100,22640,50,1,16378260,5413,26.98,9.07,12,0.66,1225.00,3642.00,53000,20230609,-37.64,21550,20230726,53.36,53000,-37.64,20230609,21550,53.36,20230726,53000,-37.64,20230609,21550,53.36,20230726,0.78,N,439090,100,16 억,,0,N,N,0,N,00,N
20230906,090952,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32850,500,2,1.55,406902300,12397,8.62,32850,33050,32600,42050,22650,32350,32830.71,0.00,0,2451,33650,33000,32600,31950,31550,32800,31750,16,9700,100,22640,50,1,16378260,5380,26.82,9.02,12,0.08,1225.00,3642.00,53000,20230609,-38.02,21550,20230726,52.44,53000,-38.02,20230609,21550,52.44,20230726,53000,-38.02,20230609,21550,52.44,20230726,0.78,N,439090,100,16 억,,0,N,N,0,N,00,N
20230905,160952,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32350,-250,5,-0.77,4523373850,138453,56.94,32550,33250,32200,42350,22850,32600,32672.23,0.00,0,-1058,34466,33532,33016,32082,31566,33275,31825,16,9750,100,22820,50,1,16378260,5298,26.41,8.88,12,0.85,1225.00,3642.00,53000,20230609,-38.96,21550,20230726,50.12,53000,-38.96,20230609,21550,50.12,20230726,53000,-38.96,20230609,21550,50.12,20230726,0.76,N,439090,100,16 억,,0,N,N,0,N,00,N
20230905,151006,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32450,-150,5,-0.46,4145198350,126781,52.14,32550,33250,32200,42350,22850,32600,32696.41,0.00,0,-2822,34466,33532,33016,32082,31566,33275,31825,16,9750,100,22820,50,1,16378260,5315,26.49,8.91,12,0.77,1225.00,3642.00,53000,20230609,-38.77,21550,20230726,50.58,53000,-38.77,20230609,21550,50.58,20230726,53000,-38.77,20230609,21550,50.58,20230726,0.76,N,439090,100,16 억,,0,N,N,0,N,00,N
20230905,141004,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32650,50,2,0.15,3613654600,110451,45.43,32550,33250,32200,42350,22850,32600,32718.21,0.00,0,-1255,34466,33532,33016,32082,31566,33275,31825,16,9750,100,22820,50,1,16378260,5348,26.65,8.96,12,0.67,1225.00,3642.00,53000,20230609,-38.40,21550,20230726,51.51,53000,-38.40,20230609,21550,51.51,20230726,53000,-38.40,20230609,21550,51.51,20230726,0.76,N,439090,100,16 억,,0,N,N,0,N,00,N
20230905,130947,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32650,50,2,0.15,3287297550,100454,41.31,32550,33250,32200,42350,22850,32600,32725.51,0.00,0,-1088,34466,33532,33016,32082,31566,33275,31825,16,9750,100,22820,50,1,16378260,5348,26.65,8.96,12,0.61,1225.00,3642.00,53000,20230609,-38.40,21550,20230726,51.51,53000,-38.40,20230609,21550,51.51,20230726,53000,-38.40,20230609,21550,51.51,20230726,0.76,N,439090,100,16 억,,0,N,N,0,N,00,N
20230905,120946,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32800,200,2,0.61,3050589100,93222,38.34,32550,33250,32200,42350,22850,32600,32725.10,0.00,0,374,34466,33532,33016,32082,31566,33275,31825,16,9750,100,22820,50,1,16378260,5372,26.78,9.01,12,0.57,1225.00,3642.00,53000,20230609,-38.11,21550,20230726,52.20,53000,-38.11,20230609,21550,52.20,20230726,53000,-38.11,20230609,21550,52.20,20230726,0.76,N,439090,100,16 억,,0,N,N,0,N,00,N
20230905,110953,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32950,350,2,1.07,2713072150,82956,34.12,32550,33250,32200,42350,22850,32600,32706.08,0.00,0,1533,34466,33532,33016,32082,31566,33275,31825,16,9750,100,22820,50,1,16378260,5397,26.90,9.05,12,0.51,1225.00,3642.00,53000,20230609,-37.83,21550,20230726,52.90,53000,-37.83,20230609,21550,52.90,20230726,53000,-37.83,20230609,21550,52.90,20230726,0.76,N,439090,100,16 억,,0,N,N,0,N,00,N
20230905,100941,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32900,300,2,0.92,1984415700,60811,25.01,32550,33250,32200,42350,22850,32600,32632.99,0.00,0,4470,34466,33532,33016,32082,31566,33275,31825,16,9750,100,22820,50,1,16378260,5388,26.86,9.03,12,0.37,1225.00,3642.00,53000,20230609,-37.92,21550,20230726,52.67,53000,-37.92,20230609,21550,52.67,20230726,53000,-37.92,20230609,21550,52.67,20230726,0.76,N,439090,100,16 억,,0,N,N,0,N,00,N
20230905,090942,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32650,50,2,0.15,924467200,28157,11.58,32550,33250,32250,42350,22850,32600,32840.10,0.00,0,702,34466,33532,33016,32082,31566,33275,31825,16,9750,100,22820,50,1,16378260,5348,26.65,8.96,12,0.17,1225.00,3642.00,53000,20230609,-38.40,21550,20230726,51.51,53000,-38.40,20230609,21550,51.51,20230726,53000,-38.40,20230609,21550,51.51,20230726,0.76,N,439090,100,16 억,,0,N,N,0,N,00,N
20230904,160935,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32600,-2050,5,-5.92,7708007400,234391,98.02,33900,33950,32500,45000,24300,34650,32886.58,0.00,0,2667,36883,35766,35133,34016,33383,35450,33700,16,10350,100,24250,50,1,16378260,5339,26.61,8.95,12,1.43,1225.00,3642.00,53000,20230609,-38.49,21550,20230726,51.28,53000,-38.49,20230609,21550,51.28,20230726,53000,-38.49,20230609,21550,51.28,20230726,0.72,N,439090,100,16 억,,0,N,N,0,N,00,N
20230904,150921,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32600,-2050,5,-5.92,6986422150,212244,88.76,33900,33950,32500,45000,24300,34650,32916.73,0.00,0,2190,36883,35766,35133,34016,33383,35450,33700,16,10350,100,24250,50,1,16378260,5339,26.61,8.95,12,1.30,1225.00,3642.00,53000,20230609,-38.49,21550,20230726,51.28,53000,-38.49,20230609,21550,51.28,20230726,53000,-38.49,20230609,21550,51.28,20230726,0.72,N,439090,100,16 억,,0,N,N,0,N,00,N
20230904,140921,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32750,-1900,5,-5.48,6151345300,186654,78.06,33900,33950,32500,45000,24300,34650,32955.64,0.00,0,1130,36883,35766,35133,34016,33383,35450,33700,16,10350,100,24250,50,1,16378260,5364,26.73,8.99,12,1.14,1225.00,3642.00,53000,20230609,-38.21,21550,20230726,51.97,53000,-38.21,20230609,21550,51.97,20230726,53000,-38.21,20230609,21550,51.97,20230726,0.72,N,439090,100,16 억,,0,N,N,0,N,00,N
20230904,130934,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32750,-1900,5,-5.48,5641642100,171109,71.56,33900,33950,32500,45000,24300,34650,32970.80,0.00,0,156,36883,35766,35133,34016,33383,35450,33700,16,10350,100,24250,50,1,16378260,5364,26.73,8.99,12,1.04,1225.00,3642.00,53000,20230609,-38.21,21550,20230726,51.97,53000,-38.21,20230609,21550,51.97,20230726,53000,-38.21,20230609,21550,51.97,20230726,0.72,N,439090,100,16 억,,0,N,N,0,N,00,N
20230904,120918,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32700,-1950,5,-5.63,5276994000,159948,66.89,33900,33950,32500,45000,24300,34650,32991.68,0.00,0,695,36883,35766,35133,34016,33383,35450,33700,16,10350,100,24250,50,1,16378260,5356,26.69,8.98,12,0.98,1225.00,3642.00,53000,20230609,-38.30,21550,20230726,51.74,53000,-38.30,20230609,21550,51.74,20230726,53000,-38.30,20230609,21550,51.74,20230726,0.72,N,439090,100,16 억,,0,N,N,0,N,00,N
20230904,110900,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32750,-1900,5,-5.48,4989877300,151179,63.22,33900,33950,32500,45000,24300,34650,33006.15,0.00,0,1827,36883,35766,35133,34016,33383,35450,33700,16,10350,100,24250,50,1,16378260,5364,26.73,8.99,12,0.92,1225.00,3642.00,53000,20230609,-38.21,21550,20230726,51.97,53000,-38.21,20230609,21550,51.97,20230726,53000,-38.21,20230609,21550,51.97,20230726,0.72,N,439090,100,16 억,,0,N,N,0,N,00,N
20230904,100906,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,32650,-2000,5,-5.77,4366848200,132110,55.25,33900,33950,32500,45000,24300,34650,33054.34,0.00,0,4429,36883,35766,35133,34016,33383,35450,33700,16,10350,100,24250,50,1,16378260,5348,26.65,8.96,12,0.81,1225.00,3642.00,53000,20230609,-38.40,21550,20230726,51.51,53000,-38.40,20230609,21550,51.51,20230726,53000,-38.40,20230609,21550,51.51,20230726,0.72,N,439090,100,16 억,,0,N,N,0,N,00,N
20230904,090915,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,33350,-1300,5,-3.75,1240725300,36987,15.47,33900,33950,33000,45000,24300,34650,33544.15,0.00,0,4471,36883,35766,35133,34016,33383,35450,33700,16,10350,100,24250,50,1,16378260,5462,27.22,9.16,12,0.23,1225.00,3642.00,53000,20230609,-37.08,21550,20230726,54.76,53000,-37.08,20230609,21550,54.76,20230726,53000,-37.08,20230609,21550,54.76,20230726,0.72,N,439090,100,16 억,,0,N,N,0,N,00,N
20230901,160910,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,34650,-1600,5,-4.41,8202061250,232519,84.65,35800,36250,34500,47100,25400,36250,35266.66,0.00,0,397,37416,36832,36166,35582,34916,36500,35250,16,10850,100,25370,50,1,16378260,5675,28.29,9.51,12,1.42,1225.00,3642.00,53000,20230609,-34.62,21550,20230726,60.79,53000,-34.62,20230609,21550,60.79,20230726,53000,-34.62,20230609,21550,60.79,20230726,0.70,N,439090,100,16 억,,0,N,N,0,N,00,N
20230901,150924,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,34800,-1450,5,-4.00,7645049400,216501,78.82,35800,36250,34500,47100,25400,36250,35301.89,0.00,0,315,37416,36832,36166,35582,34916,36500,35250,16,10850,100,25370,50,1,16378260,5700,28.41,9.56,12,1.32,1225.00,3642.00,53000,20230609,-34.34,21550,20230726,61.48,53000,-34.34,20230609,21550,61.48,20230726,53000,-34.34,20230609,21550,61.48,20230726,0.70,N,439090,100,16 억,,0,N,N,0,N,00,N
20230901,140923,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,35000,-1250,5,-3.45,6009829700,169361,61.66,35800,36250,34850,47100,25400,36250,35474.92,0.00,0,119,37416,36832,36166,35582,34916,36500,35250,16,10850,100,25370,50,1,16378260,5732,28.57,9.61,12,1.03,1225.00,3642.00,53000,20230609,-33.96,21550,20230726,62.41,53000,-33.96,20230609,21550,62.41,20230726,53000,-33.96,20230609,21550,62.41,20230726,0.70,N,439090,100,16 억,,0,N,N,0,N,00,N
20230901,130855,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,35050,-1200,5,-3.31,5267906250,148163,53.94,35800,36250,35000,47100,25400,36250,35543.98,0.00,0,119,37416,36832,36166,35582,34916,36500,35250,16,10850,100,25370,50,1,16378260,5741,28.61,9.62,12,0.90,1225.00,3642.00,53000,20230609,-33.87,21550,20230726,62.65,53000,-33.87,20230609,21550,62.65,20230726,53000,-33.87,20230609,21550,62.65,20230726,0.70,N,439090,100,16 억,,0,N,N,0,N,00,N
20230901,120907,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,35200,-1050,5,-2.90,4559778700,127982,46.59,35800,36250,35100,47100,25400,36250,35617.04,0.00,0,119,37416,36832,36166,35582,34916,36500,35250,16,10850,100,25370,50,1,16378260,5765,28.73,9.67,12,0.78,1225.00,3642.00,53000,20230609,-33.58,21550,20230726,63.34,53000,-33.58,20230609,21550,63.34,20230726,53000,-33.58,20230609,21550,63.34,20230726,0.70,N,439090,100,16 억,,0,N,N,0,N,00,N
20230901,110905,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,35350,-900,5,-2.48,4225910050,118505,43.14,35800,36250,35100,47100,25400,36250,35648.65,0.00,0,1889,37416,36832,36166,35582,34916,36500,35250,16,10850,100,25370,50,1,16378260,5790,28.86,9.71,12,0.72,1225.00,3642.00,53000,20230609,-33.30,21550,20230726,64.04,53000,-33.30,20230609,21550,64.04,20230726,53000,-33.30,20230609,21550,64.04,20230726,0.70,N,439090,100,16 억,,0,N,N,0,N,00,N
20230901,100902,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,35550,-700,5,-1.93,2842579200,79276,28.86,35800,36250,35500,47100,25400,36250,35845.14,0.00,0,-431,37416,36832,36166,35582,34916,36500,35250,16,10850,100,25370,50,1,16378260,5822,29.02,9.76,12,0.48,1225.00,3642.00,53000,20230609,-32.92,21550,20230726,64.97,53000,-32.92,20230609,21550,64.97,20230726,53000,-32.92,20230609,21550,64.97,20230726,0.70,N,439090,100,16 억,,0,N,N,0,N,00,N
20230901,090847,00,50.00,KOSDAQ,,화학,N,N,N,N,50,N,35800,-450,5,-1.24,932819650,26038,9.48,35800,36000,35650,47100,25400,36250,35784.72,0.00,0,2679,37416,36832,36166,35582,34916,36500,35250,16,10850,100,25370,50,1,16378260,5863,29.22,9.83,12,0.16,1225.00,3642.00,53000,20230609,-32.45,21550,20230726,66.13,53000,-32.45,20230609,21550,66.13,20230726,53000,-32.45,20230609,21550,66.13,20230726,0.70,N,439090,100,16 억,,0,N,N,0,N,00,N