KissMeData/451250/price/prices-20240901.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
20240930,161330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13920,-270,5,-1.90,6300293250,447009,67.87,14330,14450,13750,18440,9940,14190,14094.18,1.21,0,-71961,14543,14366,14043,13866,13543,14455,13955,48,4250,500,9930,10,1,9682187,1348,17.42,4.82,12,4.62,799.00,2885.00,25400,20240614,-45.20,11400,20240805,22.11,25400,-45.20,20240614,11400,22.11,20240805,25400,-45.20,20240614,11400,22.11,20240805,1.88,N,451250,500,48 억,,117218,N,N,0,N,00,N
20240930,151349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13860,-330,5,-2.33,6140390640,435512,66.12,14330,14450,13750,18440,9940,14190,14098.83,1.21,0,-72019,14543,14366,14043,13866,13543,14455,13955,48,4250,500,9930,10,1,9682187,1342,17.35,4.80,12,4.50,799.00,2885.00,25400,20240614,-45.43,11400,20240805,21.58,25400,-45.43,20240614,11400,21.58,20240805,25400,-45.43,20240614,11400,21.58,20240805,1.88,N,451250,500,48 억,,117218,N,N,0,N,00,N
20240930,141349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13940,-250,5,-1.76,5778039290,409377,62.15,14330,14450,13750,18440,9940,14190,14113.86,1.21,0,-71862,14543,14366,14043,13866,13543,14455,13955,48,4250,500,9930,10,1,9682187,1350,17.45,4.83,12,4.23,799.00,2885.00,25400,20240614,-45.12,11400,20240805,22.28,25400,-45.12,20240614,11400,22.28,20240805,25400,-45.12,20240614,11400,22.28,20240805,1.88,N,451250,500,48 억,,117218,N,N,0,N,00,N
20240930,131341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14040,-150,5,-1.06,5208233840,368978,56.02,14330,14450,13750,18440,9940,14190,14114.89,1.21,0,-68893,14543,14366,14043,13866,13543,14455,13955,48,4250,500,9930,10,1,9682187,1359,17.57,4.87,12,3.81,799.00,2885.00,25400,20240614,-44.72,11400,20240805,23.16,25400,-44.72,20240614,11400,23.16,20240805,25400,-44.72,20240614,11400,23.16,20240805,1.88,N,451250,500,48 억,,117218,N,N,0,N,00,N
20240930,121338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13870,-320,5,-2.26,4762957340,337102,51.18,14330,14450,13750,18440,9940,14190,14128.77,1.21,0,-71147,14543,14366,14043,13866,13543,14455,13955,48,4250,500,9930,10,1,9682187,1343,17.36,4.81,12,3.48,799.00,2885.00,25400,20240614,-45.39,11400,20240805,21.67,25400,-45.39,20240614,11400,21.67,20240805,25400,-45.39,20240614,11400,21.67,20240805,1.88,N,451250,500,48 억,,117218,N,N,0,N,00,N
20240930,111335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13760,-430,5,-3.03,4626189420,327205,49.68,14330,14450,13760,18440,9940,14190,14138.19,1.21,0,-70916,14543,14366,14043,13866,13543,14455,13955,48,4250,500,9930,10,1,9682187,1332,17.22,4.77,12,3.38,799.00,2885.00,25400,20240614,-45.83,11400,20240805,20.70,25400,-45.83,20240614,11400,20.70,20240805,25400,-45.83,20240614,11400,20.70,20240805,1.88,N,451250,500,48 억,,117218,N,N,0,N,00,N
20240930,101336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13930,-260,5,-1.83,4080827730,287749,43.69,14330,14450,13820,18440,9940,14190,14181.84,1.21,0,-62222,14543,14366,14043,13866,13543,14455,13955,48,4250,500,9930,10,1,9682187,1349,17.43,4.83,12,2.97,799.00,2885.00,25400,20240614,-45.16,11400,20240805,22.19,25400,-45.16,20240614,11400,22.19,20240805,25400,-45.16,20240614,11400,22.19,20240805,1.88,N,451250,500,48 억,,117218,N,N,0,N,00,N
20240930,091235,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14200,10,2,0.07,2682874180,187781,28.51,14330,14450,14110,18440,9940,14190,14288.29,1.21,0,-31548,14543,14366,14043,13866,13543,14455,13955,48,4250,500,9930,10,1,9682187,1375,17.77,4.92,12,1.94,799.00,2885.00,25400,20240614,-44.09,11400,20240805,24.56,25400,-44.09,20240614,11400,24.56,20240805,25400,-44.09,20240614,11400,24.56,20240805,1.88,N,451250,500,48 억,,117218,N,N,0,N,00,N
20240927,161337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14190,490,2,3.58,9101302490,648547,198.66,13900,14220,13720,17810,9590,13700,14032.94,0.98,0,22860,14093,13896,13673,13476,13253,13785,13365,48,4110,500,9590,10,1,9682187,1374,17.76,4.92,12,6.70,799.00,2885.00,25400,20240614,-44.13,11400,20240805,24.47,25400,-44.13,20240614,11400,24.47,20240805,25400,-44.13,20240614,11400,24.47,20240805,1.91,N,451250,500,48 억,,95222,N,N,0,N,00,N
20240927,151346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14170,470,2,3.43,8687406900,619358,189.72,13900,14220,13720,17810,9590,13700,14026.60,0.98,0,23129,14093,13896,13673,13476,13253,13785,13365,48,4110,500,9590,10,1,9682187,1372,17.73,4.91,12,6.40,799.00,2885.00,25400,20240614,-44.21,11400,20240805,24.30,25400,-44.21,20240614,11400,24.30,20240805,25400,-44.21,20240614,11400,24.30,20240805,1.91,N,451250,500,48 억,,95222,N,N,0,N,00,N
20240927,141356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14210,510,2,3.72,7429603080,530506,162.50,13900,14220,13720,17810,9590,13700,14004.89,0.98,0,7174,14093,13896,13673,13476,13253,13785,13365,48,4110,500,9590,10,1,9682187,1376,17.78,4.93,12,5.48,799.00,2885.00,25400,20240614,-44.06,11400,20240805,24.65,25400,-44.06,20240614,11400,24.65,20240805,25400,-44.06,20240614,11400,24.65,20240805,1.91,N,451250,500,48 억,,95222,N,N,0,N,00,N
20240927,131340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13950,250,2,1.82,5979497290,427653,131.00,13900,14200,13720,17810,9590,13700,13982.28,0.98,0,-16928,14093,13896,13673,13476,13253,13785,13365,48,4110,500,9590,10,1,9682187,1351,17.46,4.84,12,4.42,799.00,2885.00,25400,20240614,-45.08,11400,20240805,22.37,25400,-45.08,20240614,11400,22.37,20240805,25400,-45.08,20240614,11400,22.37,20240805,1.91,N,451250,500,48 억,,95222,N,N,0,N,00,N
20240927,121337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13810,110,2,0.80,5691246190,406977,124.66,13900,14200,13720,17810,9590,13700,13984.36,0.98,0,-15330,14093,13896,13673,13476,13253,13785,13365,48,4110,500,9590,10,1,9682187,1337,17.28,4.79,12,4.20,799.00,2885.00,25400,20240614,-45.63,11400,20240805,21.14,25400,-45.63,20240614,11400,21.14,20240805,25400,-45.63,20240614,11400,21.14,20240805,1.91,N,451250,500,48 억,,95222,N,N,0,N,00,N
20240927,111337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13970,270,2,1.97,5375376530,384194,117.68,13900,14200,13720,17810,9590,13700,13991.49,0.98,0,-13380,14093,13896,13673,13476,13253,13785,13365,48,4110,500,9590,10,1,9682187,1353,17.48,4.84,12,3.97,799.00,2885.00,25400,20240614,-45.00,11400,20240805,22.54,25400,-45.00,20240614,11400,22.54,20240805,25400,-45.00,20240614,11400,22.54,20240805,1.91,N,451250,500,48 억,,95222,N,N,0,N,00,N
20240927,101339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14070,370,2,2.70,4644670390,331858,101.65,13900,14200,13720,17810,9590,13700,13996.17,0.98,0,-13297,14093,13896,13673,13476,13253,13785,13365,48,4110,500,9590,10,1,9682187,1362,17.61,4.88,12,3.43,799.00,2885.00,25400,20240614,-44.61,11400,20240805,23.42,25400,-44.61,20240614,11400,23.42,20240805,25400,-44.61,20240614,11400,23.42,20240805,1.91,N,451250,500,48 억,,95222,N,N,0,N,00,N
20240927,091345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13920,220,2,1.61,1596760090,114309,35.01,13900,14080,13780,17810,9590,13700,13969.37,0.98,0,5408,14093,13896,13673,13476,13253,13785,13365,48,4110,500,9590,10,1,9682187,1348,17.42,4.82,12,1.18,799.00,2885.00,25400,20240614,-45.20,11400,20240805,22.11,25400,-45.20,20240614,11400,22.11,20240805,25400,-45.20,20240614,11400,22.11,20240805,1.91,N,451250,500,48 억,,95222,N,N,0,N,00,N
20240926,161319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13700,160,2,1.18,4417108800,323924,29.33,13780,13870,13450,17600,9480,13540,13636.53,1.38,0,-38596,14900,14220,13620,12940,12340,14560,13280,48,4060,500,9470,10,1,9682187,1326,17.15,4.75,12,3.35,799.00,2885.00,25400,20240614,-46.06,11400,20240805,20.18,25400,-46.06,20240614,11400,20.18,20240805,25400,-46.06,20240614,11400,20.18,20240805,1.92,N,451250,500,48 억,,133919,N,N,0,N,00,N
20240926,151328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13640,100,2,0.74,4212892450,309004,27.98,13780,13870,13450,17600,9480,13540,13634.25,1.38,0,-41344,14900,14220,13620,12940,12340,14560,13280,48,4060,500,9470,10,1,9682187,1321,17.07,4.73,12,3.19,799.00,2885.00,25400,20240614,-46.30,11400,20240805,19.65,25400,-46.30,20240614,11400,19.65,20240805,25400,-46.30,20240614,11400,19.65,20240805,1.92,N,451250,500,48 억,,133919,N,N,0,N,00,N
20240926,141336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13630,90,2,0.66,3918961030,287417,26.02,13780,13870,13450,17600,9480,13540,13635.62,1.38,0,-43045,14900,14220,13620,12940,12340,14560,13280,48,4060,500,9470,10,1,9682187,1320,17.06,4.72,12,2.97,799.00,2885.00,25400,20240614,-46.34,11400,20240805,19.56,25400,-46.34,20240614,11400,19.56,20240805,25400,-46.34,20240614,11400,19.56,20240805,1.92,N,451250,500,48 억,,133919,N,N,0,N,00,N
20240926,131309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13560,20,2,0.15,3377369580,247739,22.43,13780,13870,13450,17600,9480,13540,13633.35,1.38,0,-48221,14900,14220,13620,12940,12340,14560,13280,48,4060,500,9470,10,1,9682187,1313,16.97,4.70,12,2.56,799.00,2885.00,25400,20240614,-46.61,11400,20240805,18.95,25400,-46.61,20240614,11400,18.95,20240805,25400,-46.61,20240614,11400,18.95,20240805,1.92,N,451250,500,48 억,,133919,N,N,0,N,00,N
20240926,121334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13590,50,2,0.37,3307901880,242619,21.97,13780,13870,13450,17600,9480,13540,13634.74,1.38,0,-48765,14900,14220,13620,12940,12340,14560,13280,48,4060,500,9470,10,1,9682187,1316,17.01,4.71,12,2.51,799.00,2885.00,25400,20240614,-46.50,11400,20240805,19.21,25400,-46.50,20240614,11400,19.21,20240805,25400,-46.50,20240614,11400,19.21,20240805,1.92,N,451250,500,48 억,,133919,N,N,0,N,00,N
20240926,111333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13610,70,2,0.52,3056108130,224049,20.29,13780,13870,13450,17600,9480,13540,13641.05,1.38,0,-48990,14900,14220,13620,12940,12340,14560,13280,48,4060,500,9470,10,1,9682187,1318,17.03,4.72,12,2.31,799.00,2885.00,25400,20240614,-46.42,11400,20240805,19.39,25400,-46.42,20240614,11400,19.39,20240805,25400,-46.42,20240614,11400,19.39,20240805,1.92,N,451250,500,48 억,,133919,N,N,0,N,00,N
20240926,101336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13570,30,2,0.22,2150888860,157802,14.29,13780,13780,13450,17600,9480,13540,13631.19,1.38,0,-47448,14900,14220,13620,12940,12340,14560,13280,48,4060,500,9470,10,1,9682187,1314,16.98,4.70,12,1.63,799.00,2885.00,25400,20240614,-46.57,11400,20240805,19.04,25400,-46.57,20240614,11400,19.04,20240805,25400,-46.57,20240614,11400,19.04,20240805,1.92,N,451250,500,48 억,,133919,N,N,0,N,00,N
20240926,091332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13770,230,2,1.70,983066460,71944,6.51,13780,13780,13520,17600,9480,13540,13667.04,1.38,0,-31013,14900,14220,13620,12940,12340,14560,13280,48,4060,500,9470,10,1,9682187,1333,17.23,4.77,12,0.74,799.00,2885.00,25400,20240614,-45.79,11400,20240805,20.79,25400,-45.79,20240614,11400,20.79,20240805,25400,-45.79,20240614,11400,20.79,20240805,1.92,N,451250,500,48 억,,133919,N,N,0,N,00,N
20240925,161315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13540,540,2,4.15,15210610640,1097714,697.00,13020,14300,13020,16900,9100,13000,13856.87,0.73,0,64366,13533,13266,13073,12806,12613,13170,12710,48,3900,500,9100,10,1,9682187,1311,16.95,4.69,12,11.34,799.00,2885.00,25400,20240614,-46.69,11400,20240805,18.77,25400,-46.69,20240614,11400,18.77,20240805,25400,-46.69,20240614,11400,18.77,20240805,1.96,N,451250,500,48 억,,70859,N,N,0,N,00,N
20240925,151328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13530,530,2,4.08,14979124360,1080631,686.15,13020,14300,13020,16900,9100,13000,13861.46,0.73,0,63832,13533,13266,13073,12806,12613,13170,12710,48,3900,500,9100,10,1,9682187,1310,16.93,4.69,12,11.16,799.00,2885.00,25400,20240614,-46.73,11400,20240805,18.68,25400,-46.73,20240614,11400,18.68,20240805,25400,-46.73,20240614,11400,18.68,20240805,1.96,N,451250,500,48 억,,70859,N,N,0,N,00,N
20240925,141329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13790,790,2,6.08,13826586970,996028,632.43,13020,14300,13020,16900,9100,13000,13881.73,0.73,0,50129,13533,13266,13073,12806,12613,13170,12710,48,3900,500,9100,10,1,9682187,1335,17.26,4.78,12,10.29,799.00,2885.00,25400,20240614,-45.71,11400,20240805,20.96,25400,-45.71,20240614,11400,20.96,20240805,25400,-45.71,20240614,11400,20.96,20240805,1.96,N,451250,500,48 억,,70859,N,N,0,N,00,N
20240925,131320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13800,800,2,6.15,13122927680,945077,600.08,13020,14300,13020,16900,9100,13000,13885.56,0.73,0,39939,13533,13266,13073,12806,12613,13170,12710,48,3900,500,9100,10,1,9682187,1336,17.27,4.78,12,9.76,799.00,2885.00,25400,20240614,-45.67,11400,20240805,21.05,25400,-45.67,20240614,11400,21.05,20240805,25400,-45.67,20240614,11400,21.05,20240805,1.96,N,451250,500,48 억,,70859,N,N,0,N,00,N
20240925,121329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13700,700,2,5.38,5120622020,375191,238.23,13020,13870,13020,16900,9100,13000,13648.04,0.73,0,67364,13533,13266,13073,12806,12613,13170,12710,48,3900,500,9100,10,1,9682187,1326,17.15,4.75,12,3.88,799.00,2885.00,25400,20240614,-46.06,11400,20240805,20.18,25400,-46.06,20240614,11400,20.18,20240805,25400,-46.06,20240614,11400,20.18,20240805,1.96,N,451250,500,48 억,,70859,N,N,0,N,00,N
20240925,111325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13710,710,2,5.46,4257033610,312497,198.42,13020,13870,13020,16900,9100,13000,13622.64,0.73,0,49532,13533,13266,13073,12806,12613,13170,12710,48,3900,500,9100,10,1,9682187,1327,17.16,4.75,12,3.23,799.00,2885.00,25400,20240614,-46.02,11400,20240805,20.26,25400,-46.02,20240614,11400,20.26,20240805,25400,-46.02,20240614,11400,20.26,20240805,1.96,N,451250,500,48 억,,70859,N,N,0,N,00,N
20240925,101321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13630,630,2,4.85,3706044690,271992,172.70,13020,13870,13020,16900,9100,13000,13625.57,0.73,0,47682,13533,13266,13073,12806,12613,13170,12710,48,3900,500,9100,10,1,9682187,1320,17.06,4.72,12,2.81,799.00,2885.00,25400,20240614,-46.34,11400,20240805,19.56,25400,-46.34,20240614,11400,19.56,20240805,25400,-46.34,20240614,11400,19.56,20240805,1.96,N,451250,500,48 억,,70859,N,N,0,N,00,N
20240925,091335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13620,620,2,4.77,1026613470,76421,48.52,13020,13720,13020,16900,9100,13000,13433.66,0.73,0,33957,13533,13266,13073,12806,12613,13170,12710,48,3900,500,9100,10,1,9682187,1319,17.05,4.72,12,0.79,799.00,2885.00,25400,20240614,-46.38,11400,20240805,19.47,25400,-46.38,20240614,11400,19.47,20240805,25400,-46.38,20240614,11400,19.47,20240805,1.96,N,451250,500,48 억,,70859,N,N,0,N,00,N
20240924,161317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13000,-340,5,-2.55,2025200450,155414,95.37,13330,13340,12880,17340,9340,13340,13031.01,0.83,0,-9400,14040,13690,13490,13140,12940,13590,13040,48,4000,500,9330,10,1,9682187,1259,16.27,4.51,12,1.61,799.00,2885.00,25400,20240614,-48.82,11400,20240805,14.04,25400,-48.82,20240614,11400,14.04,20240805,25400,-48.82,20240614,11400,14.04,20240805,1.91,N,451250,500,48 억,,80218,N,N,0,N,00,N
20240924,151319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12980,-360,5,-2.70,1886798920,144759,88.83,13330,13340,12880,17340,9340,13340,13034.07,0.83,0,-13072,14040,13690,13490,13140,12940,13590,13040,48,4000,500,9330,10,1,9682187,1257,16.25,4.50,12,1.50,799.00,2885.00,25400,20240614,-48.90,11400,20240805,13.86,25400,-48.90,20240614,11400,13.86,20240805,25400,-48.90,20240614,11400,13.86,20240805,1.91,N,451250,500,48 억,,80218,N,N,0,N,00,N
20240924,141309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12960,-380,5,-2.85,1688778710,129493,79.46,13330,13340,12880,17340,9340,13340,13041.47,0.83,0,-15098,14040,13690,13490,13140,12940,13590,13040,48,4000,500,9330,10,1,9682187,1255,16.22,4.49,12,1.34,799.00,2885.00,25400,20240614,-48.98,11400,20240805,13.68,25400,-48.98,20240614,11400,13.68,20240805,25400,-48.98,20240614,11400,13.68,20240805,1.91,N,451250,500,48 억,,80218,N,N,0,N,00,N
20240924,131318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12920,-420,5,-3.15,1472144720,112724,69.17,13330,13340,12880,17340,9340,13340,13059.73,0.83,0,-22056,14040,13690,13490,13140,12940,13590,13040,48,4000,500,9330,10,1,9682187,1251,16.17,4.48,12,1.16,799.00,2885.00,25400,20240614,-49.13,11400,20240805,13.33,25400,-49.13,20240614,11400,13.33,20240805,25400,-49.13,20240614,11400,13.33,20240805,1.91,N,451250,500,48 억,,80218,N,N,0,N,00,N
20240924,121313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13000,-340,5,-2.55,1148687260,87747,53.85,13330,13340,12990,17340,9340,13340,13090.90,0.83,0,-13073,14040,13690,13490,13140,12940,13590,13040,48,4000,500,9330,10,1,9682187,1259,16.27,4.51,12,0.91,799.00,2885.00,25400,20240614,-48.82,11400,20240805,14.04,25400,-48.82,20240614,11400,14.04,20240805,25400,-48.82,20240614,11400,14.04,20240805,1.91,N,451250,500,48 억,,80218,N,N,0,N,00,N
20240924,111321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13060,-280,5,-2.10,879786560,67092,41.17,13330,13340,13010,17340,9340,13340,13113.14,0.83,0,-8977,14040,13690,13490,13140,12940,13590,13040,48,4000,500,9330,10,1,9682187,1264,16.35,4.53,12,0.69,799.00,2885.00,25400,20240614,-48.58,11400,20240805,14.56,25400,-48.58,20240614,11400,14.56,20240805,25400,-48.58,20240614,11400,14.56,20240805,1.91,N,451250,500,48 억,,80218,N,N,0,N,00,N
20240924,101319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13100,-240,5,-1.80,692703660,52774,32.39,13330,13340,13010,17340,9340,13340,13125.85,0.83,0,-6504,14040,13690,13490,13140,12940,13590,13040,48,4000,500,9330,10,1,9682187,1268,16.40,4.54,12,0.55,799.00,2885.00,25400,20240614,-48.43,11400,20240805,14.91,25400,-48.43,20240614,11400,14.91,20240805,25400,-48.43,20240614,11400,14.91,20240805,1.91,N,451250,500,48 억,,80218,N,N,0,N,00,N
20240924,091321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13120,-220,5,-1.65,284774530,21587,13.25,13330,13340,13100,17340,9340,13340,13191.95,0.83,0,-7152,14040,13690,13490,13140,12940,13590,13040,48,4000,500,9330,10,1,9682187,1270,16.42,4.55,12,0.22,799.00,2885.00,25400,20240614,-48.35,11400,20240805,15.09,25400,-48.35,20240614,11400,15.09,20240805,25400,-48.35,20240614,11400,15.09,20240805,1.91,N,451250,500,48 억,,80218,N,N,0,N,00,N
20240923,161312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13340,10,2,0.08,2186163640,161487,55.19,13510,13840,13290,17320,9340,13330,13539.11,0.77,0,4982,14250,13790,13560,13100,12870,13675,12985,48,3990,500,9330,10,1,9682187,1292,16.70,4.62,12,1.67,799.00,2885.00,25400,20240614,-47.48,11400,20240805,17.02,25400,-47.48,20240614,11400,17.02,20240805,25400,-47.48,20240614,11400,17.02,20240805,1.95,N,451250,500,48 억,,74987,N,N,0,N,00,N
20240923,151317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13330,0,3,0.00,2078992180,153449,52.44,13510,13840,13310,17320,9340,13330,13548.56,0.77,0,5161,14250,13790,13560,13100,12870,13675,12985,48,3990,500,9330,10,1,9682187,1291,16.68,4.62,12,1.58,799.00,2885.00,25400,20240614,-47.52,11400,20240805,16.93,25400,-47.52,20240614,11400,16.93,20240805,25400,-47.52,20240614,11400,16.93,20240805,1.95,N,451250,500,48 억,,74987,N,N,0,N,00,N
20240923,141323,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13470,140,2,1.05,1760050350,129657,44.31,13510,13840,13410,17320,9340,13330,13574.85,0.77,0,10260,14250,13790,13560,13100,12870,13675,12985,48,3990,500,9330,10,1,9682187,1304,16.86,4.67,12,1.34,799.00,2885.00,25400,20240614,-46.97,11400,20240805,18.16,25400,-46.97,20240614,11400,18.16,20240805,25400,-46.97,20240614,11400,18.16,20240805,1.95,N,451250,500,48 억,,74987,N,N,0,N,00,N
20240923,131319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13520,190,2,1.43,1502690550,110584,37.79,13510,13840,13410,17320,9340,13330,13588.90,0.77,0,10155,14250,13790,13560,13100,12870,13675,12985,48,3990,500,9330,10,1,9682187,1309,16.92,4.69,12,1.14,799.00,2885.00,25400,20240614,-46.77,11400,20240805,18.60,25400,-46.77,20240614,11400,18.60,20240805,25400,-46.77,20240614,11400,18.60,20240805,1.95,N,451250,500,48 억,,74987,N,N,0,N,00,N
20240923,121319,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13500,170,2,1.28,1384100010,101809,34.79,13510,13840,13410,17320,9340,13330,13595.32,0.77,0,6958,14250,13790,13560,13100,12870,13675,12985,48,3990,500,9330,10,1,9682187,1307,16.90,4.68,12,1.05,799.00,2885.00,25400,20240614,-46.85,11400,20240805,18.42,25400,-46.85,20240614,11400,18.42,20240805,25400,-46.85,20240614,11400,18.42,20240805,1.95,N,451250,500,48 억,,74987,N,N,0,N,00,N
20240923,111317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13510,180,2,1.35,1258202250,92469,31.60,13510,13840,13410,17320,9340,13330,13607.03,0.77,0,5440,14250,13790,13560,13100,12870,13675,12985,48,3990,500,9330,10,1,9682187,1308,16.91,4.68,12,0.96,799.00,2885.00,25400,20240614,-46.81,11400,20240805,18.51,25400,-46.81,20240614,11400,18.51,20240805,25400,-46.81,20240614,11400,18.51,20240805,1.95,N,451250,500,48 억,,74987,N,N,0,N,00,N
20240923,101316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13480,150,2,1.13,1060212790,77769,26.58,13510,13840,13410,17320,9340,13330,13633.22,0.77,0,5722,14250,13790,13560,13100,12870,13675,12985,48,3990,500,9330,10,1,9682187,1305,16.87,4.67,12,0.80,799.00,2885.00,25400,20240614,-46.93,11400,20240805,18.25,25400,-46.93,20240614,11400,18.25,20240805,25400,-46.93,20240614,11400,18.25,20240805,1.95,N,451250,500,48 억,,74987,N,N,0,N,00,N
20240923,091317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13620,290,2,2.18,500217420,36608,12.51,13510,13840,13410,17320,9340,13330,13665.03,0.77,0,6479,14250,13790,13560,13100,12870,13675,12985,48,3990,500,9330,10,1,9682187,1319,17.05,4.72,12,0.38,799.00,2885.00,25400,20240614,-46.38,11400,20240805,19.47,25400,-46.38,20240614,11400,19.47,20240805,25400,-46.38,20240614,11400,19.47,20240805,1.95,N,451250,500,48 억,,74987,N,N,0,N,00,N
20240913,161209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13730,-370,5,-2.62,2768439950,199174,65.50,14100,14170,13730,18330,9870,14100,13899.90,0.84,0,-9472,14553,14326,14113,13886,13673,14440,14000,48,4230,500,9870,10,1,9682187,1329,17.18,4.76,12,2.06,799.00,2885.00,25400,20240614,-45.94,11400,20240805,20.44,25400,-45.94,20240614,11400,20.44,20240805,25400,-45.94,20240614,11400,20.44,20240805,1.89,N,451250,500,48 억,,80970,N,N,0,N,00,N
20240913,151221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13850,-250,5,-1.77,2500496270,179698,59.10,14100,14170,13760,18330,9870,14100,13914.97,0.84,0,-11616,14553,14326,14113,13886,13673,14440,14000,48,4230,500,9870,10,1,9682187,1341,17.33,4.80,12,1.86,799.00,2885.00,25400,20240614,-45.47,11400,20240805,21.49,25400,-45.47,20240614,11400,21.49,20240805,25400,-45.47,20240614,11400,21.49,20240805,1.89,N,451250,500,48 억,,80970,N,N,0,N,00,N
20240913,141221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13920,-180,5,-1.28,2005100820,143888,47.32,14100,14170,13790,18330,9870,14100,13935.13,0.84,0,-17733,14553,14326,14113,13886,13673,14440,14000,48,4230,500,9870,10,1,9682187,1348,17.42,4.82,12,1.49,799.00,2885.00,25400,20240614,-45.20,11400,20240805,22.11,25400,-45.20,20240614,11400,22.11,20240805,25400,-45.20,20240614,11400,22.11,20240805,1.89,N,451250,500,48 억,,80970,N,N,0,N,00,N
20240913,131215,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13870,-230,5,-1.63,1685384810,120778,39.72,14100,14170,13830,18330,9870,14100,13954.38,0.84,0,-17164,14553,14326,14113,13886,13673,14440,14000,48,4230,500,9870,10,1,9682187,1343,17.36,4.81,12,1.25,799.00,2885.00,25400,20240614,-45.39,11400,20240805,21.67,25400,-45.39,20240614,11400,21.67,20240805,25400,-45.39,20240614,11400,21.67,20240805,1.89,N,451250,500,48 억,,80970,N,N,0,N,00,N
20240913,121218,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13920,-180,5,-1.28,1554014610,111320,36.61,14100,14170,13830,18330,9870,14100,13959.86,0.84,0,-14275,14553,14326,14113,13886,13673,14440,14000,48,4230,500,9870,10,1,9682187,1348,17.42,4.82,12,1.15,799.00,2885.00,25400,20240614,-45.20,11400,20240805,22.11,25400,-45.20,20240614,11400,22.11,20240805,25400,-45.20,20240614,11400,22.11,20240805,1.89,N,451250,500,48 억,,80970,N,N,0,N,00,N
20240913,111221,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13880,-220,5,-1.56,1421637880,101794,33.48,14100,14170,13830,18330,9870,14100,13965.81,0.84,0,-15928,14553,14326,14113,13886,13673,14440,14000,48,4230,500,9870,10,1,9682187,1344,17.37,4.81,12,1.05,799.00,2885.00,25400,20240614,-45.35,11400,20240805,21.75,25400,-45.35,20240614,11400,21.75,20240805,25400,-45.35,20240614,11400,21.75,20240805,1.89,N,451250,500,48 억,,80970,N,N,0,N,00,N
20240913,101223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13910,-190,5,-1.35,1107067800,79163,26.03,14100,14170,13880,18330,9870,14100,13984.63,0.84,0,-20584,14553,14326,14113,13886,13673,14440,14000,48,4230,500,9870,10,1,9682187,1347,17.41,4.82,12,0.82,799.00,2885.00,25400,20240614,-45.24,11400,20240805,22.02,25400,-45.24,20240614,11400,22.02,20240805,25400,-45.24,20240614,11400,22.02,20240805,1.89,N,451250,500,48 억,,80970,N,N,0,N,00,N
20240913,091227,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14030,-70,5,-0.50,410687480,29229,9.61,14100,14170,13970,18330,9870,14100,14050.65,0.84,0,-11433,14553,14326,14113,13886,13673,14440,14000,48,4230,500,9870,10,1,9682187,1358,17.56,4.86,12,0.30,799.00,2885.00,25400,20240614,-44.76,11400,20240805,23.07,25400,-44.76,20240614,11400,23.07,20240805,25400,-44.76,20240614,11400,23.07,20240805,1.89,N,451250,500,48 억,,80970,N,N,0,N,00,N
20240912,161159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14100,170,2,1.22,4204729910,297571,45.55,14020,14340,13900,18100,9760,13930,14130.91,0.70,0,13010,14970,14450,14180,13660,13390,14315,13525,48,4170,500,9750,10,1,9682187,1365,17.65,4.89,12,3.07,799.00,2885.00,25400,20240614,-44.49,11400,20240805,23.68,25400,-44.49,20240614,11400,23.68,20240805,25400,-44.49,20240614,11400,23.68,20240805,1.75,N,451250,500,48 억,,68079,N,N,0,N,00,N
20240912,151216,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14170,240,2,1.72,3856355780,272906,41.78,14020,14340,13900,18100,9760,13930,14131.38,0.70,0,4655,14970,14450,14180,13660,13390,14315,13525,48,4170,500,9750,10,1,9682187,1372,17.73,4.91,12,2.82,799.00,2885.00,25400,20240614,-44.21,11400,20240805,24.30,25400,-44.21,20240614,11400,24.30,20240805,25400,-44.21,20240614,11400,24.30,20240805,1.75,N,451250,500,48 억,,68079,N,N,0,N,00,N
20240912,141223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14200,270,2,1.94,3407175470,241314,36.94,14020,14340,13900,18100,9760,13930,14119.98,0.70,0,1593,14970,14450,14180,13660,13390,14315,13525,48,4170,500,9750,10,1,9682187,1375,17.77,4.92,12,2.49,799.00,2885.00,25400,20240614,-44.09,11400,20240805,24.56,25400,-44.09,20240614,11400,24.56,20240805,25400,-44.09,20240614,11400,24.56,20240805,1.75,N,451250,500,48 억,,68079,N,N,0,N,00,N
20240912,131210,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14150,220,2,1.58,2703796040,191956,29.38,14020,14260,13900,18100,9760,13930,14086.24,0.70,0,2440,14970,14450,14180,13660,13390,14315,13525,48,4170,500,9750,10,1,9682187,1370,17.71,4.90,12,1.98,799.00,2885.00,25400,20240614,-44.29,11400,20240805,24.12,25400,-44.29,20240614,11400,24.12,20240805,25400,-44.29,20240614,11400,24.12,20240805,1.75,N,451250,500,48 억,,68079,N,N,0,N,00,N
20240912,121209,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14130,200,2,1.44,2435987550,172992,26.48,14020,14260,13900,18100,9760,13930,14082.31,0.70,0,784,14970,14450,14180,13660,13390,14315,13525,48,4170,500,9750,10,1,9682187,1368,17.68,4.90,12,1.79,799.00,2885.00,25400,20240614,-44.37,11400,20240805,23.95,25400,-44.37,20240614,11400,23.95,20240805,25400,-44.37,20240614,11400,23.95,20240805,1.75,N,451250,500,48 억,,68079,N,N,0,N,00,N
20240912,111207,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14140,210,2,1.51,1981941190,140977,21.58,14020,14260,13900,18100,9760,13930,14059.45,0.70,0,-4684,14970,14450,14180,13660,13390,14315,13525,48,4170,500,9750,10,1,9682187,1369,17.70,4.90,12,1.46,799.00,2885.00,25400,20240614,-44.33,11400,20240805,24.04,25400,-44.33,20240614,11400,24.04,20240805,25400,-44.33,20240614,11400,24.04,20240805,1.75,N,451250,500,48 억,,68079,N,N,0,N,00,N
20240912,101211,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13910,-20,5,-0.14,1469299980,104509,16.00,14020,14260,13900,18100,9760,13930,14060.21,0.70,0,-14802,14970,14450,14180,13660,13390,14315,13525,48,4170,500,9750,10,1,9682187,1347,17.41,4.82,12,1.08,799.00,2885.00,25400,20240614,-45.24,11400,20240805,22.02,25400,-45.24,20240614,11400,22.02,20240805,25400,-45.24,20240614,11400,22.02,20240805,1.75,N,451250,500,48 억,,68079,N,N,0,N,00,N
20240912,091212,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14120,190,2,1.36,353498940,25148,3.85,14020,14260,13980,18100,9760,13930,14061.50,0.70,0,-953,14970,14450,14180,13660,13390,14315,13525,48,4170,500,9750,10,1,9682187,1367,17.67,4.89,12,0.26,799.00,2885.00,25400,20240614,-44.41,11400,20240805,23.86,25400,-44.41,20240614,11400,23.86,20240805,25400,-44.41,20240614,11400,23.86,20240805,1.75,N,451250,500,48 억,,68079,N,N,0,N,00,N
20240911,161147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13930,160,2,1.16,9231174920,645160,74.76,13990,14700,13910,17900,9640,13770,14309.60,0.41,0,28433,15383,14576,14173,13366,12963,14375,13165,48,4130,500,9630,10,1,9682187,1349,17.43,4.83,12,6.66,799.00,2885.00,25400,20240614,-45.16,11400,20240805,22.19,25400,-45.16,20240614,11400,22.19,20240805,25400,-45.16,20240614,11400,22.19,20240805,1.88,N,451250,500,48 억,,39646,N,N,0,N,00,N
20240911,151153,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13960,190,2,1.38,8881734020,620088,71.85,13990,14700,13920,17900,9640,13770,14323.69,0.41,0,21195,15383,14576,14173,13366,12963,14375,13165,48,4130,500,9630,10,1,9682187,1352,17.47,4.84,12,6.40,799.00,2885.00,25400,20240614,-45.04,11400,20240805,22.46,25400,-45.04,20240614,11400,22.46,20240805,25400,-45.04,20240614,11400,22.46,20240805,1.88,N,451250,500,48 억,,39646,N,N,0,N,00,N
20240911,141155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14000,230,2,1.67,8362407880,582967,67.55,13990,14700,13990,17900,9640,13770,14344.94,0.41,0,16679,15383,14576,14173,13366,12963,14375,13165,48,4130,500,9630,10,1,9682187,1356,17.52,4.85,12,6.02,799.00,2885.00,25400,20240614,-44.88,11400,20240805,22.81,25400,-44.88,20240614,11400,22.81,20240805,25400,-44.88,20240614,11400,22.81,20240805,1.88,N,451250,500,48 억,,39646,N,N,0,N,00,N
20240911,131151,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14240,470,2,3.41,7743518910,539091,62.47,13990,14700,13990,17900,9640,13770,14364.45,0.41,0,21867,15383,14576,14173,13366,12963,14375,13165,48,4130,500,9630,10,1,9682187,1379,17.82,4.94,12,5.57,799.00,2885.00,25400,20240614,-43.94,11400,20240805,24.91,25400,-43.94,20240614,11400,24.91,20240805,25400,-43.94,20240614,11400,24.91,20240805,1.88,N,451250,500,48 억,,39646,N,N,0,N,00,N
20240911,121155,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14390,620,2,4.50,7387995380,514194,59.58,13990,14700,13990,17900,9640,13770,14368.55,0.41,0,23790,15383,14576,14173,13366,12963,14375,13165,48,4130,500,9630,10,1,9682187,1393,18.01,4.99,12,5.31,799.00,2885.00,25400,20240614,-43.35,11400,20240805,26.23,25400,-43.35,20240614,11400,26.23,20240805,25400,-43.35,20240614,11400,26.23,20240805,1.88,N,451250,500,48 억,,39646,N,N,0,N,00,N
20240911,111145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14200,430,2,3.12,6666542440,463883,53.75,13990,14700,13990,17900,9640,13770,14371.67,0.41,0,24958,15383,14576,14173,13366,12963,14375,13165,48,4130,500,9630,10,1,9682187,1375,17.77,4.92,12,4.79,799.00,2885.00,25400,20240614,-44.09,11400,20240805,24.56,25400,-44.09,20240614,11400,24.56,20240805,25400,-44.09,20240614,11400,24.56,20240805,1.88,N,451250,500,48 억,,39646,N,N,0,N,00,N
20240911,101139,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14500,730,2,5.30,5226378410,363730,42.15,13990,14700,13990,17900,9640,13770,14369.47,0.41,0,21932,15383,14576,14173,13366,12963,14375,13165,48,4130,500,9630,10,1,9682187,1404,18.15,5.03,12,3.76,799.00,2885.00,25400,20240614,-42.91,11400,20240805,27.19,25400,-42.91,20240614,11400,27.19,20240805,25400,-42.91,20240614,11400,27.19,20240805,1.88,N,451250,500,48 억,,39646,N,N,0,N,00,N
20240911,091159,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14430,660,2,4.79,1755290840,122433,14.19,13990,14550,13990,17900,9640,13770,14338.52,0.41,0,18324,15383,14576,14173,13366,12963,14375,13165,48,4130,500,9630,10,1,9682187,1397,18.06,5.00,12,1.26,799.00,2885.00,25400,20240614,-43.19,11400,20240805,26.58,25400,-43.19,20240614,11400,26.58,20240805,25400,-43.19,20240614,11400,26.58,20240805,1.88,N,451250,500,48 억,,39646,N,N,0,N,00,N
20240910,161142,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13770,-840,5,-5.75,12477318570,854294,28.57,14770,14980,13770,18990,10230,14610,14606.63,0.34,0,3490,16036,15322,14676,13962,13316,15680,14320,48,4380,500,10220,10,1,9682187,1333,17.23,4.77,12,8.82,799.00,2885.00,25400,20240614,-45.79,11400,20240805,20.79,25400,-45.79,20240614,11400,20.79,20240805,25400,-45.79,20240614,11400,20.79,20240805,1.92,N,451250,500,48 억,,32830,N,N,0,N,00,N
20240910,151157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13930,-680,5,-4.65,11959962110,816871,27.32,14770,14980,13930,18990,10230,14610,14641.20,0.34,0,-10140,16036,15322,14676,13962,13316,15680,14320,48,4380,500,10220,10,1,9682187,1349,17.43,4.83,12,8.44,799.00,2885.00,25400,20240614,-45.16,11400,20240805,22.19,25400,-45.16,20240614,11400,22.19,20240805,25400,-45.16,20240614,11400,22.19,20240805,1.92,N,451250,500,48 억,,32830,N,N,0,N,00,N
20240910,141146,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14110,-500,5,-3.42,10915327590,742527,24.83,14770,14980,14100,18990,10230,14610,14700.29,0.34,0,-27176,16036,15322,14676,13962,13316,15680,14320,48,4380,500,10220,10,1,9682187,1366,17.66,4.89,12,7.67,799.00,2885.00,25400,20240614,-44.45,11400,20240805,23.77,25400,-44.45,20240614,11400,23.77,20240805,25400,-44.45,20240614,11400,23.77,20240805,1.92,N,451250,500,48 억,,32830,N,N,0,N,00,N
20240910,131150,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14460,-150,5,-1.03,10151428140,688923,23.04,14770,14980,14360,18990,10230,14610,14735.29,0.34,0,-28461,16036,15322,14676,13962,13316,15680,14320,48,4380,500,10220,10,1,9682187,1400,18.10,5.01,12,7.12,799.00,2885.00,25400,20240614,-43.07,11400,20240805,26.84,25400,-43.07,20240614,11400,26.84,20240805,25400,-43.07,20240614,11400,26.84,20240805,1.92,N,451250,500,48 억,,32830,N,N,0,N,00,N
20240910,121147,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14370,-240,5,-1.64,9683613180,656506,21.95,14770,14980,14370,18990,10230,14610,14750.31,0.34,0,-27651,16036,15322,14676,13962,13316,15680,14320,48,4380,500,10220,10,1,9682187,1391,17.98,4.98,12,6.78,799.00,2885.00,25400,20240614,-43.43,11400,20240805,26.05,25400,-43.43,20240614,11400,26.05,20240805,25400,-43.43,20240614,11400,26.05,20240805,1.92,N,451250,500,48 억,,32830,N,N,0,N,00,N
20240910,111143,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14530,-80,5,-0.55,8691585560,588080,19.67,14770,14980,14410,18990,10230,14610,14779.71,0.34,0,-27994,16036,15322,14676,13962,13316,15680,14320,48,4380,500,10220,10,1,9682187,1407,18.19,5.04,12,6.07,799.00,2885.00,25400,20240614,-42.80,11400,20240805,27.46,25400,-42.80,20240614,11400,27.46,20240805,25400,-42.80,20240614,11400,27.46,20240805,1.92,N,451250,500,48 억,,32830,N,N,0,N,00,N
20240910,101148,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14800,190,2,1.30,7282162760,491956,16.45,14770,14980,14410,18990,10230,14610,14802.62,0.34,0,-30341,16036,15322,14676,13962,13316,15680,14320,48,4380,500,10220,10,1,9682187,1433,18.52,5.13,12,5.08,799.00,2885.00,25400,20240614,-41.73,11400,20240805,29.82,25400,-41.73,20240614,11400,29.82,20240805,25400,-41.73,20240614,11400,29.82,20240805,1.92,N,451250,500,48 억,,32830,N,N,0,N,00,N
20240910,091144,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14760,150,2,1.03,1872959980,126931,4.24,14770,14920,14590,18990,10230,14610,14756.20,0.34,0,-3600,16036,15322,14676,13962,13316,15680,14320,48,4380,500,10220,10,1,9682187,1429,18.47,5.12,12,1.31,799.00,2885.00,25400,20240614,-41.89,11400,20240805,29.47,25400,-41.89,20240614,11400,29.47,20240805,25400,-41.89,20240614,11400,29.47,20240805,1.92,N,451250,500,48 억,,32830,N,N,0,N,00,N
20240909,161121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14610,170,2,1.18,43914132900,2962297,104.39,14060,15390,14030,18770,10110,14440,14824.85,0.32,0,2395,15826,15132,14006,13312,12186,15480,13660,48,4330,500,10100,10,1,9682187,1415,18.29,5.06,12,30.60,799.00,2885.00,25400,20240614,-42.48,11400,20240805,28.16,25400,-42.48,20240614,11400,28.16,20240805,25400,-42.48,20240614,11400,28.16,20240805,1.62,N,451250,500,48 억,,30768,N,N,0,N,00,N
20240909,151136,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14730,290,2,2.01,43054728640,2903469,102.32,14060,15390,14030,18770,10110,14440,14828.76,0.32,0,-3590,15826,15132,14006,13312,12186,15480,13660,48,4330,500,10100,10,1,9682187,1426,18.44,5.11,12,29.99,799.00,2885.00,25400,20240614,-42.01,11400,20240805,29.21,25400,-42.01,20240614,11400,29.21,20240805,25400,-42.01,20240614,11400,29.21,20240805,1.62,N,451250,500,48 억,,30768,N,N,0,N,00,N
20240909,141133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14900,460,2,3.19,37671776410,2543005,89.62,14060,15390,14030,18770,10110,14440,14813.92,0.32,0,-6474,15826,15132,14006,13312,12186,15480,13660,48,4330,500,10100,10,1,9682187,1443,18.65,5.16,12,26.26,799.00,2885.00,25400,20240614,-41.34,11400,20240805,30.70,25400,-41.34,20240614,11400,30.70,20240805,25400,-41.34,20240614,11400,30.70,20240805,1.62,N,451250,500,48 억,,30768,N,N,0,N,00,N
20240909,131132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14770,330,2,2.29,35742671450,2413422,85.05,14060,15390,14030,18770,10110,14440,14810.00,0.32,0,-6520,15826,15132,14006,13312,12186,15480,13660,48,4330,500,10100,10,1,9682187,1430,18.49,5.12,12,24.93,799.00,2885.00,25400,20240614,-41.85,11400,20240805,29.56,25400,-41.85,20240614,11400,29.56,20240805,25400,-41.85,20240614,11400,29.56,20240805,1.62,N,451250,500,48 억,,30768,N,N,0,N,00,N
20240909,121127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14970,530,2,3.67,33584783090,2268282,79.94,14060,15390,14030,18770,10110,14440,14806.31,0.32,0,-839,15826,15132,14006,13312,12186,15480,13660,48,4330,500,10100,10,1,9682187,1449,18.74,5.19,12,23.43,799.00,2885.00,25400,20240614,-41.06,11400,20240805,31.32,25400,-41.06,20240614,11400,31.32,20240805,25400,-41.06,20240614,11400,31.32,20240805,1.62,N,451250,500,48 억,,30768,N,N,0,N,00,N
20240909,111129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14800,360,2,2.49,29096017050,1968024,69.35,14060,15390,14030,18770,10110,14440,14784.43,0.32,0,-13585,15826,15132,14006,13312,12186,15480,13660,48,4330,500,10100,10,1,9682187,1433,18.52,5.13,12,20.33,799.00,2885.00,25400,20240614,-41.73,11400,20240805,29.82,25400,-41.73,20240614,11400,29.82,20240805,25400,-41.73,20240614,11400,29.82,20240805,1.62,N,451250,500,48 억,,30768,N,N,0,N,00,N
20240909,101131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14910,470,2,3.25,25816388170,1744993,61.49,14060,15390,14030,18770,10110,14440,14794.61,0.32,0,-27213,15826,15132,14006,13312,12186,15480,13660,48,4330,500,10100,10,1,9682187,1444,18.66,5.17,12,18.02,799.00,2885.00,25400,20240614,-41.30,11400,20240805,30.79,25400,-41.30,20240614,11400,30.79,20240805,25400,-41.30,20240614,11400,30.79,20240805,1.62,N,451250,500,48 억,,30768,N,N,0,N,00,N
20240909,091124,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14630,190,2,1.32,5309662090,368040,12.97,14060,14750,14030,18770,10110,14440,14426.85,0.32,0,-9097,15826,15132,14006,13312,12186,15480,13660,48,4330,500,10100,10,1,9682187,1417,18.31,5.07,12,3.80,799.00,2885.00,25400,20240614,-42.40,11400,20240805,28.33,25400,-42.40,20240614,11400,28.33,20240805,25400,-42.40,20240614,11400,28.33,20240805,1.62,N,451250,500,48 억,,30768,N,N,0,N,00,N
20240906,161109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14440,760,2,5.56,39758092880,2791882,229.85,13430,14700,12880,17780,9580,13680,14239.46,0.12,0,13973,15420,14550,14100,13230,12780,14325,13005,48,4100,500,9570,10,1,9682187,1398,18.07,5.01,12,28.84,799.00,2885.00,25400,20240614,-43.15,11400,20240805,26.67,25400,-43.15,20240614,11400,26.67,20240805,25400,-43.15,20240614,11400,26.67,20240805,1.33,N,451250,500,48 억,,11814,N,N,0,N,00,N
20240906,151128,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14570,890,2,6.51,36345169700,2557029,210.52,13430,14700,12880,17780,9580,13680,14213.83,0.12,0,8685,15420,14550,14100,13230,12780,14325,13005,48,4100,500,9570,10,1,9682187,1411,18.24,5.05,12,26.41,799.00,2885.00,25400,20240614,-42.64,11400,20240805,27.81,25400,-42.64,20240614,11400,27.81,20240805,25400,-42.64,20240614,11400,27.81,20240805,1.33,N,451250,500,48 억,,11814,N,N,0,N,00,N
20240906,141138,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14460,780,2,5.70,26203574160,1853692,152.61,13430,14700,12880,17780,9580,13680,14135.89,0.12,0,-16764,15420,14550,14100,13230,12780,14325,13005,48,4100,500,9570,10,1,9682187,1400,18.10,5.01,12,19.15,799.00,2885.00,25400,20240614,-43.07,11400,20240805,26.84,25400,-43.07,20240614,11400,26.84,20240805,25400,-43.07,20240614,11400,26.84,20240805,1.33,N,451250,500,48 억,,11814,N,N,0,N,00,N
20240906,131129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13210,-470,5,-3.44,2967390160,222927,18.35,13430,13900,12880,17780,9580,13680,13311.02,0.12,0,11264,15420,14550,14100,13230,12780,14325,13005,48,4100,500,9570,10,1,9682187,1279,16.53,4.58,12,2.30,799.00,2885.00,25400,20240614,-47.99,11400,20240805,15.88,25400,-47.99,20240614,11400,15.88,20240805,25400,-47.99,20240614,11400,15.88,20240805,1.33,N,451250,500,48 억,,11814,N,N,0,N,00,N
20240906,121130,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13010,-670,5,-4.90,2501412360,187668,15.45,13430,13900,12880,17780,9580,13680,13328.90,0.12,0,7514,15420,14550,14100,13230,12780,14325,13005,48,4100,500,9570,10,1,9682187,1260,16.28,4.51,12,1.94,799.00,2885.00,25400,20240614,-48.78,11400,20240805,14.12,25400,-48.78,20240614,11400,14.12,20240805,25400,-48.78,20240614,11400,14.12,20240805,1.33,N,451250,500,48 억,,11814,N,N,0,N,00,N
20240906,111129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13150,-530,5,-3.87,2144857340,160220,13.19,13430,13900,13000,17780,9580,13680,13386.93,0.12,0,7134,15420,14550,14100,13230,12780,14325,13005,48,4100,500,9570,10,1,9682187,1273,16.46,4.56,12,1.65,799.00,2885.00,25400,20240614,-48.23,11400,20240805,15.35,25400,-48.23,20240614,11400,15.35,20240805,25400,-48.23,20240614,11400,15.35,20240805,1.33,N,451250,500,48 억,,11814,N,N,0,N,00,N
20240906,101125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13130,-550,5,-4.02,1731952500,128677,10.59,13430,13900,13050,17780,9580,13680,13459.67,0.12,0,3528,15420,14550,14100,13230,12780,14325,13005,48,4100,500,9570,10,1,9682187,1271,16.43,4.55,12,1.33,799.00,2885.00,25400,20240614,-48.31,11400,20240805,15.18,25400,-48.31,20240614,11400,15.18,20240805,25400,-48.31,20240614,11400,15.18,20240805,1.33,N,451250,500,48 억,,11814,N,N,0,N,00,N
20240906,091129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13610,-70,5,-0.51,559422360,40957,3.37,13430,13900,13430,17780,9580,13680,13658.77,0.12,0,742,15420,14550,14100,13230,12780,14325,13005,48,4100,500,9570,10,1,9682187,1318,17.03,4.72,12,0.42,799.00,2885.00,25400,20240614,-46.42,11400,20240805,19.39,25400,-46.42,20240614,11400,19.39,20240805,25400,-46.42,20240614,11400,19.39,20240805,1.33,N,451250,500,48 억,,11814,N,N,0,N,00,N
20240905,161105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13680,-550,5,-3.87,17146081910,1191674,22.89,14230,14970,13650,18490,9970,14230,14390.71,0.57,0,-62237,16890,15560,14130,12800,11370,16225,13465,48,4260,500,9960,10,1,9682187,1325,17.12,4.74,12,12.31,799.00,2885.00,25400,20240614,-46.14,11400,20240805,20.00,25400,-46.14,20240614,11400,20.00,20240805,25400,-46.14,20240614,11400,20.00,20240805,1.08,N,451250,500,48 억,,55020,N,N,0,N,00,N
20240905,151127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13880,-350,5,-2.46,16852414600,1170254,22.47,14230,14970,13650,18490,9970,14230,14401.10,0.57,0,-63707,16890,15560,14130,12800,11370,16225,13465,48,4260,500,9960,10,1,9682187,1344,17.37,4.81,12,12.09,799.00,2885.00,25400,20240614,-45.35,11400,20240805,21.75,25400,-45.35,20240614,11400,21.75,20240805,25400,-45.35,20240614,11400,21.75,20240805,1.08,N,451250,500,48 억,,55020,N,N,0,N,00,N
20240905,141121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13650,-580,5,-4.08,16340755010,1133188,21.76,14230,14970,13650,18490,9970,14230,14420.69,0.57,0,-69068,16890,15560,14130,12800,11370,16225,13465,48,4260,500,9960,10,1,9682187,1322,17.08,4.73,12,11.70,799.00,2885.00,25400,20240614,-46.26,11400,20240805,19.74,25400,-46.26,20240614,11400,19.74,20240805,25400,-46.26,20240614,11400,19.74,20240805,1.08,N,451250,500,48 억,,55020,N,N,0,N,00,N
20240905,131121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14100,-130,5,-0.91,15138659210,1046608,20.10,14230,14970,14000,18490,9970,14230,14465.20,0.57,0,-71586,16890,15560,14130,12800,11370,16225,13465,48,4260,500,9960,10,1,9682187,1365,17.65,4.89,12,10.81,799.00,2885.00,25400,20240614,-44.49,11400,20240805,23.68,25400,-44.49,20240614,11400,23.68,20240805,25400,-44.49,20240614,11400,23.68,20240805,1.08,N,451250,500,48 억,,55020,N,N,0,N,00,N
20240905,121122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14190,-40,5,-0.28,14471123610,999262,19.19,14230,14970,14000,18490,9970,14230,14482.60,0.57,0,-72610,16890,15560,14130,12800,11370,16225,13465,48,4260,500,9960,10,1,9682187,1374,17.76,4.92,12,10.32,799.00,2885.00,25400,20240614,-44.13,11400,20240805,24.47,25400,-44.13,20240614,11400,24.47,20240805,25400,-44.13,20240614,11400,24.47,20240805,1.08,N,451250,500,48 억,,55020,N,N,0,N,00,N
20240905,111116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14290,60,2,0.42,13059654770,899834,17.28,14230,14970,14120,18490,9970,14230,14514.39,0.57,0,-70539,16890,15560,14130,12800,11370,16225,13465,48,4260,500,9960,10,1,9682187,1384,17.88,4.95,12,9.29,799.00,2885.00,25400,20240614,-43.74,11400,20240805,25.35,25400,-43.74,20240614,11400,25.35,20240805,25400,-43.74,20240614,11400,25.35,20240805,1.08,N,451250,500,48 억,,55020,N,N,0,N,00,N
20240905,101120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14490,260,2,1.83,10319047900,710164,13.64,14230,14970,14120,18490,9970,14230,14531.84,0.57,0,-50626,16890,15560,14130,12800,11370,16225,13465,48,4260,500,9960,10,1,9682187,1403,18.14,5.02,12,7.33,799.00,2885.00,25400,20240614,-42.95,11400,20240805,27.11,25400,-42.95,20240614,11400,27.11,20240805,25400,-42.95,20240614,11400,27.11,20240805,1.08,N,451250,500,48 억,,55020,N,N,0,N,00,N
20240905,091125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14350,120,2,0.84,1588448870,111064,2.13,14230,14540,14120,18490,9970,14230,14304.18,0.57,0,-18597,16890,15560,14130,12800,11370,16225,13465,48,4260,500,9960,10,1,9682187,1389,17.96,4.97,12,1.15,799.00,2885.00,25400,20240614,-43.50,11400,20240805,25.88,25400,-43.50,20240614,11400,25.88,20240805,25400,-43.50,20240614,11400,25.88,20240805,1.08,N,451250,500,48 억,,55020,N,N,0,N,00,N
20240904,161056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14230,630,2,4.63,76181004580,5183048,117.50,12920,15460,12700,17680,9520,13600,14698.58,0.58,0,11839,16346,14972,13726,12352,11106,15660,13040,48,4080,500,9520,10,1,9682187,1378,17.81,4.93,12,53.53,799.00,2885.00,25400,20240614,-43.98,11400,20240805,24.82,25400,-43.98,20240614,11400,24.82,20240805,25400,-43.98,20240614,11400,24.82,20240805,1.05,N,451250,500,48 억,,56047,N,N,0,N,00,N
20240904,151107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14090,490,2,3.60,75322676560,5122470,116.13,12920,15460,12700,17680,9520,13600,14704.49,0.58,0,16439,16346,14972,13726,12352,11106,15660,13040,48,4080,500,9520,10,1,9682187,1364,17.63,4.88,12,52.91,799.00,2885.00,25400,20240614,-44.53,11400,20240805,23.60,25400,-44.53,20240614,11400,23.60,20240805,25400,-44.53,20240614,11400,23.60,20240805,1.05,N,451250,500,48 억,,56047,N,N,0,N,00,N
20240904,141111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14070,470,2,3.46,73383587370,4984766,113.00,12920,15460,12700,17680,9520,13600,14721.70,0.58,0,8585,16346,14972,13726,12352,11106,15660,13040,48,4080,500,9520,10,1,9682187,1362,17.61,4.88,12,51.48,799.00,2885.00,25400,20240614,-44.61,11400,20240805,23.42,25400,-44.61,20240614,11400,23.42,20240805,25400,-44.61,20240614,11400,23.42,20240805,1.05,N,451250,500,48 억,,56047,N,N,0,N,00,N
20240904,131107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14290,690,2,5.07,69508948430,4711580,106.81,12920,15460,12700,17680,9520,13600,14752.92,0.58,0,-44342,16346,14972,13726,12352,11106,15660,13040,48,4080,500,9520,10,1,9682187,1384,17.88,4.95,12,48.66,799.00,2885.00,25400,20240614,-43.74,11400,20240805,25.35,25400,-43.74,20240614,11400,25.35,20240805,25400,-43.74,20240614,11400,25.35,20240805,1.05,N,451250,500,48 억,,56047,N,N,0,N,00,N
20240904,121106,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14890,1290,2,9.49,60877137060,4124614,93.50,12920,15460,12700,17680,9520,13600,14759.63,0.58,0,-58240,16346,14972,13726,12352,11106,15660,13040,48,4080,500,9520,10,1,9682187,1442,18.64,5.16,12,42.60,799.00,2885.00,25400,20240614,-41.38,11400,20240805,30.61,25400,-41.38,20240614,11400,30.61,20240805,25400,-41.38,20240614,11400,30.61,20240805,1.05,N,451250,500,48 억,,56047,N,N,0,N,00,N
20240904,111101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14800,1200,2,8.82,18247538070,1296331,29.39,12920,14870,12700,17680,9520,13600,14076.50,0.58,0,-44165,16346,14972,13726,12352,11106,15660,13040,48,4080,500,9520,10,1,9682187,1433,18.52,5.13,12,13.39,799.00,2885.00,25400,20240614,-41.73,11400,20240805,29.82,25400,-41.73,20240614,11400,29.82,20240805,25400,-41.73,20240614,11400,29.82,20240805,1.05,N,451250,500,48 억,,56047,N,N,0,N,00,N
20240904,101102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13190,-410,5,-3.01,2255857340,173198,3.93,12920,13560,12700,17680,9520,13600,13022.89,0.58,0,-12412,16346,14972,13726,12352,11106,15660,13040,48,4080,500,9520,10,1,9682187,1277,16.51,4.57,12,1.79,799.00,2885.00,25400,20240614,-48.07,11400,20240805,15.70,25400,-48.07,20240614,11400,15.70,20240805,25400,-48.07,20240614,11400,15.70,20240805,1.05,N,451250,500,48 억,,56047,N,N,0,N,00,N
20240904,091109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13100,-500,5,-3.68,893110630,68464,1.55,12920,13560,12700,17680,9520,13600,13040.46,0.58,0,-5833,16346,14972,13726,12352,11106,15660,13040,48,4080,500,9520,10,1,9682187,1268,16.40,4.54,12,0.71,799.00,2885.00,25400,20240614,-48.43,11400,20240805,14.91,25400,-48.43,20240614,11400,14.91,20240805,25400,-48.43,20240614,11400,14.91,20240805,1.05,N,451250,500,48 억,,56047,N,N,0,N,00,N
20240903,161048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13600,930,2,7.34,63022649540,4398563,552.87,12540,15100,12480,16470,8870,12670,14328.34,0.32,0,39658,14516,13592,12746,11822,10976,14055,12285,48,3800,500,8860,10,1,9682187,1317,17.02,4.71,12,45.43,799.00,2885.00,25400,20240614,-46.46,11400,20240805,19.30,25400,-46.46,20240614,11400,19.30,20240805,25400,-46.46,20240614,11400,19.30,20240805,1.07,N,451250,500,48 억,,31069,N,N,0,N,00,N
20240903,151058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13740,1070,2,8.45,62443764140,4356152,547.54,12540,15100,12480,16470,8870,12670,14334.62,0.32,0,42556,14516,13592,12746,11822,10976,14055,12285,48,3800,500,8860,10,1,9682187,1330,17.20,4.76,12,44.99,799.00,2885.00,25400,20240614,-45.91,11400,20240805,20.53,25400,-45.91,20240614,11400,20.53,20240805,25400,-45.91,20240614,11400,20.53,20240805,1.07,N,451250,500,48 억,,31069,N,N,0,N,00,N
20240903,141058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13730,1060,2,8.37,60023463190,4179266,525.30,12540,15100,12480,16470,8870,12670,14362.20,0.32,0,23281,14516,13592,12746,11822,10976,14055,12285,48,3800,500,8860,10,1,9682187,1329,17.18,4.76,12,43.16,799.00,2885.00,25400,20240614,-45.94,11400,20240805,20.44,25400,-45.94,20240614,11400,20.44,20240805,25400,-45.94,20240614,11400,20.44,20240805,1.07,N,451250,500,48 억,,31069,N,N,0,N,00,N
20240903,131100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14300,1630,2,12.87,56280519800,3911796,491.68,12540,15100,12480,16470,8870,12670,14387.39,0.32,0,-13781,14516,13592,12746,11822,10976,14055,12285,48,3800,500,8860,10,1,9682187,1385,17.90,4.96,12,40.40,799.00,2885.00,25400,20240614,-43.70,11400,20240805,25.44,25400,-43.70,20240614,11400,25.44,20240805,25400,-43.70,20240614,11400,25.44,20240805,1.07,N,451250,500,48 억,,31069,N,N,0,N,00,N
20240903,121046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14400,1730,2,13.65,47875296320,3326645,418.13,12540,15100,12480,16470,8870,12670,14391.47,0.32,0,-16685,14516,13592,12746,11822,10976,14055,12285,48,3800,500,8860,10,1,9682187,1394,18.02,4.99,12,34.36,799.00,2885.00,25400,20240614,-43.31,11400,20240805,26.32,25400,-43.31,20240614,11400,26.32,20240805,25400,-43.31,20240614,11400,26.32,20240805,1.07,N,451250,500,48 억,,31069,N,N,0,N,00,N
20240903,111045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14390,1720,2,13.58,16579737360,1168331,146.85,12540,14900,12480,16470,8870,12670,14190.96,0.32,0,-22169,14516,13592,12746,11822,10976,14055,12285,48,3800,500,8860,10,1,9682187,1393,18.01,4.99,12,12.07,799.00,2885.00,25400,20240614,-43.35,11400,20240805,26.23,25400,-43.35,20240614,11400,26.23,20240805,25400,-43.35,20240614,11400,26.23,20240805,1.07,N,451250,500,48 억,,31069,N,N,0,N,00,N
20240903,101044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12740,70,2,0.55,1299931630,101900,12.81,12540,12990,12480,16470,8870,12670,12756.94,0.32,0,19731,14516,13592,12746,11822,10976,14055,12285,48,3800,500,8860,10,1,9682187,1234,15.94,4.42,12,1.05,799.00,2885.00,25400,20240614,-49.84,11400,20240805,11.75,25400,-49.84,20240614,11400,11.75,20240805,25400,-49.84,20240614,11400,11.75,20240805,1.07,N,451250,500,48 억,,31069,N,N,0,N,00,N
20240903,091049,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12560,-110,5,-0.87,395067950,31361,3.94,12540,12770,12480,16470,8870,12670,12597.42,0.32,0,5542,14516,13592,12746,11822,10976,14055,12285,48,3800,500,8860,10,1,9682187,1216,15.72,4.35,12,0.32,799.00,2885.00,25400,20240614,-50.55,11400,20240805,10.18,25400,-50.55,20240614,11400,10.18,20240805,25400,-50.55,20240614,11400,10.18,20240805,1.07,N,451250,500,48 억,,31069,N,N,0,N,00,N
20240902,161036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12670,790,2,6.65,10135415850,784192,908.50,12150,13670,11900,15440,8320,11880,12926.67,0.41,0,-22382,12200,12040,11870,11710,11540,12120,11790,48,3560,500,8310,10,1,9682187,1227,15.86,4.39,12,8.10,799.00,2885.00,25400,20240614,-50.12,11400,20240805,11.14,25400,-50.12,20240614,11400,11.14,20240805,25400,-50.12,20240614,11400,11.14,20240805,1.06,N,451250,500,48 억,,39877,N,N,0,N,00,N
20240902,151053,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12730,850,2,7.15,9261168360,715035,828.38,12150,13670,11900,15440,8320,11880,12952.05,0.41,0,-31916,12200,12040,11870,11710,11540,12120,11790,48,3560,500,8310,10,1,9682187,1233,15.93,4.41,12,7.39,799.00,2885.00,25400,20240614,-49.88,11400,20240805,11.67,25400,-49.88,20240614,11400,11.67,20240805,25400,-49.88,20240614,11400,11.67,20240805,1.06,N,451250,500,48 억,,39877,N,N,0,N,00,N
20240902,141050,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12050,170,2,1.43,1773428290,146113,169.27,12150,12390,11900,15440,8320,11880,12137.38,0.41,0,-23211,12200,12040,11870,11710,11540,12120,11790,48,3560,500,8310,10,1,9682187,1167,15.08,4.18,12,1.51,799.00,2885.00,25400,20240614,-52.56,11400,20240805,5.70,25400,-52.56,20240614,11400,5.70,20240805,25400,-52.56,20240614,11400,5.70,20240805,1.06,N,451250,500,48 억,,39877,N,N,0,N,00,N
20240902,131046,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11990,110,2,0.93,1668847460,137404,159.19,12150,12390,11900,15440,8320,11880,12145.55,0.41,0,-23356,12200,12040,11870,11710,11540,12120,11790,48,3560,500,8310,10,1,9682187,1161,15.01,4.16,12,1.42,799.00,2885.00,25400,20240614,-52.80,11400,20240805,5.18,25400,-52.80,20240614,11400,5.18,20240805,25400,-52.80,20240614,11400,5.18,20240805,1.06,N,451250,500,48 억,,39877,N,N,0,N,00,N
20240902,121051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12030,150,2,1.26,1555380890,127975,148.26,12150,12390,11900,15440,8320,11880,12153.79,0.41,0,-25164,12200,12040,11870,11710,11540,12120,11790,48,3560,500,8310,10,1,9682187,1165,15.06,4.17,12,1.32,799.00,2885.00,25400,20240614,-52.64,11400,20240805,5.53,25400,-52.64,20240614,11400,5.53,20240805,25400,-52.64,20240614,11400,5.53,20240805,1.06,N,451250,500,48 억,,39877,N,N,0,N,00,N
20240902,111038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,11970,90,2,0.76,1462634240,120236,139.30,12150,12390,11900,15440,8320,11880,12164.69,0.41,0,-23864,12200,12040,11870,11710,11540,12120,11790,48,3560,500,8310,10,1,9682187,1159,14.98,4.15,12,1.24,799.00,2885.00,25400,20240614,-52.87,11400,20240805,5.00,25400,-52.87,20240614,11400,5.00,20240805,25400,-52.87,20240614,11400,5.00,20240805,1.06,N,451250,500,48 억,,39877,N,N,0,N,00,N
20240902,101038,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12030,150,2,1.26,1246704410,102218,118.42,12150,12390,11960,15440,8320,11880,12196.53,0.41,0,-19262,12200,12040,11870,11710,11540,12120,11790,48,3560,500,8310,10,1,9682187,1165,15.06,4.17,12,1.06,799.00,2885.00,25400,20240614,-52.64,11400,20240805,5.53,25400,-52.64,20240614,11400,5.53,20240805,25400,-52.64,20240614,11400,5.53,20240805,1.06,N,451250,500,48 억,,39877,N,N,0,N,00,N
20240902,091031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,12250,370,2,3.11,643624660,52467,60.78,12150,12390,12020,15440,8320,11880,12267.23,0.41,0,-564,12200,12040,11870,11710,11540,12120,11790,48,3560,500,8310,10,1,9682187,1186,15.33,4.25,12,0.54,799.00,2885.00,25400,20240614,-51.77,11400,20240805,7.46,25400,-51.77,20240614,11400,7.46,20240805,25400,-51.77,20240614,11400,7.46,20240805,1.06,N,451250,500,48 억,,39877,N,N,0,N,00,N