KissMeData/226340/price/prices-20231101.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
20231130,161040,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,20,2,0.76,1200206935,450006,87.62,2590,2710,2585,3405,1835,2620,2667.10,0.70,0,-66863,2706,2662,2586,2542,2466,2685,2565,35,785,100,1670,5,1,35210816,930,40.62,3.16,12,1.28,65.00,835.00,3280,20230822,-19.51,1363,20230427,93.69,3280,-19.51,20230822,1363,93.69,20230427,3280,-19.51,20230822,1363,93.69,20230427,3.96,N,226340,100,35 억,,247523,N,N,0,N,00,N
20231130,151039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,35,2,1.34,1162725885,435835,84.86,2590,2710,2585,3405,1835,2620,2667.81,0.70,0,-68195,2706,2662,2586,2542,2466,2685,2565,35,785,100,1670,5,1,35210816,935,40.85,3.18,12,1.24,65.00,835.00,3280,20230822,-19.05,1363,20230427,94.79,3280,-19.05,20230822,1363,94.79,20230427,3280,-19.05,20230822,1363,94.79,20230427,3.96,N,226340,100,35 억,,247523,N,N,0,N,00,N
20231130,141036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,60,2,2.29,1068024160,400183,77.92,2590,2710,2585,3405,1835,2620,2668.84,0.70,0,-70850,2706,2662,2586,2542,2466,2685,2565,35,785,100,1670,5,1,35210816,944,41.23,3.21,12,1.14,65.00,835.00,3280,20230822,-18.29,1363,20230427,96.63,3280,-18.29,20230822,1363,96.63,20230427,3280,-18.29,20230822,1363,96.63,20230427,3.96,N,226340,100,35 억,,247523,N,N,0,N,00,N
20231130,131035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,50,2,1.91,805054750,302453,58.89,2590,2685,2585,3405,1835,2620,2661.75,0.70,0,-63581,2706,2662,2586,2542,2466,2685,2565,35,785,100,1670,5,1,35210816,940,41.08,3.20,12,0.86,65.00,835.00,3280,20230822,-18.60,1363,20230427,95.89,3280,-18.60,20230822,1363,95.89,20230427,3280,-18.60,20230822,1363,95.89,20230427,3.96,N,226340,100,35 억,,247523,N,N,0,N,00,N
20231130,121048,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2665,45,2,1.72,609178690,229053,44.60,2590,2685,2585,3405,1835,2620,2659.55,0.70,0,-41676,2706,2662,2586,2542,2466,2685,2565,35,785,100,1670,5,1,35210816,938,41.00,3.19,12,0.65,65.00,835.00,3280,20230822,-18.75,1363,20230427,95.52,3280,-18.75,20230822,1363,95.52,20230427,3280,-18.75,20230822,1363,95.52,20230427,3.96,N,226340,100,35 억,,247523,N,N,0,N,00,N
20231130,111044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2660,40,2,1.53,573701680,215740,42.00,2590,2685,2585,3405,1835,2620,2659.23,0.70,0,-40824,2706,2662,2586,2542,2466,2685,2565,35,785,100,1670,5,1,35210816,937,40.92,3.19,12,0.61,65.00,835.00,3280,20230822,-18.90,1363,20230427,95.16,3280,-18.90,20230822,1363,95.16,20230427,3280,-18.90,20230822,1363,95.16,20230427,3.96,N,226340,100,35 억,,247523,N,N,0,N,00,N
20231130,101036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2660,40,2,1.53,482352135,181409,35.32,2590,2685,2585,3405,1835,2620,2658.92,0.70,0,-37856,2706,2662,2586,2542,2466,2685,2565,35,785,100,1670,5,1,35210816,937,40.92,3.19,12,0.52,65.00,835.00,3280,20230822,-18.90,1363,20230427,95.16,3280,-18.90,20230822,1363,95.16,20230427,3280,-18.90,20230822,1363,95.16,20230427,3.96,N,226340,100,35 억,,247523,N,N,0,N,00,N
20231130,091035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,0,3,0.00,24423910,9382,1.83,2590,2630,2585,3405,1835,2620,2603.27,0.70,0,-146,2706,2662,2586,2542,2466,2685,2565,35,785,100,1670,5,1,35210816,923,40.31,3.14,12,0.03,65.00,835.00,3280,20230822,-20.12,1363,20230427,92.22,3280,-20.12,20230822,1363,92.22,20230427,3280,-20.12,20230822,1363,92.22,20230427,3.96,N,226340,100,35 억,,247523,N,N,0,N,00,N
20231129,161031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,80,2,3.15,1321112175,511507,99.34,2530,2630,2510,3300,1780,2540,2582.41,1.01,0,-108899,2633,2586,2543,2496,2453,2565,2475,35,760,100,1620,5,1,35210816,923,40.31,3.14,12,1.45,65.00,835.00,3280,20230822,-20.12,1363,20230427,92.22,3280,-20.12,20230822,1363,92.22,20230427,3280,-20.12,20230822,1363,92.22,20230427,4.16,N,226340,100,35 억,,354794,N,N,0,N,00,N
20231129,151042,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,55,2,2.17,1224538135,474535,92.16,2530,2630,2510,3300,1780,2540,2580.50,1.01,0,-103064,2633,2586,2543,2496,2453,2565,2475,35,760,100,1620,5,1,35210816,914,39.92,3.11,12,1.35,65.00,835.00,3280,20230822,-20.88,1363,20230427,90.39,3280,-20.88,20230822,1363,90.39,20230427,3280,-20.88,20230822,1363,90.39,20230427,4.16,N,226340,100,35 억,,354794,N,N,0,N,00,N
20231129,141035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,60,2,2.36,703394500,274871,53.38,2530,2610,2510,3300,1780,2540,2559.00,1.01,0,5622,2633,2586,2543,2496,2453,2565,2475,35,760,100,1620,5,1,35210816,915,40.00,3.11,12,0.78,65.00,835.00,3280,20230822,-20.73,1363,20230427,90.76,3280,-20.73,20230822,1363,90.76,20230427,3280,-20.73,20230822,1363,90.76,20230427,4.16,N,226340,100,35 억,,354794,N,N,0,N,00,N
20231129,131035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,35,2,1.38,538618515,211188,41.02,2530,2580,2510,3300,1780,2540,2550.42,1.01,0,-7138,2633,2586,2543,2496,2453,2565,2475,35,760,100,1620,5,1,35210816,907,39.62,3.08,12,0.60,65.00,835.00,3280,20230822,-21.49,1363,20230427,88.92,3280,-21.49,20230822,1363,88.92,20230427,3280,-21.49,20230822,1363,88.92,20230427,4.16,N,226340,100,35 억,,354794,N,N,0,N,00,N
20231129,121037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,35,2,1.38,498682725,195681,38.00,2530,2580,2510,3300,1780,2540,2548.45,1.01,0,-6634,2633,2586,2543,2496,2453,2565,2475,35,760,100,1620,5,1,35210816,907,39.62,3.08,12,0.56,65.00,835.00,3280,20230822,-21.49,1363,20230427,88.92,3280,-21.49,20230822,1363,88.92,20230427,3280,-21.49,20230822,1363,88.92,20230427,4.16,N,226340,100,35 억,,354794,N,N,0,N,00,N
20231129,111037,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,30,2,1.18,394177305,154996,30.10,2530,2570,2510,3300,1780,2540,2543.15,1.01,0,-2645,2633,2586,2543,2496,2453,2565,2475,35,760,100,1620,5,1,35210816,905,39.54,3.08,12,0.44,65.00,835.00,3280,20230822,-21.65,1363,20230427,88.55,3280,-21.65,20230822,1363,88.55,20230427,3280,-21.65,20230822,1363,88.55,20230427,4.16,N,226340,100,35 억,,354794,N,N,0,N,00,N
20231129,101034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,20,2,0.79,269503320,106309,20.65,2530,2560,2510,3300,1780,2540,2535.09,1.01,0,4593,2633,2586,2543,2496,2453,2565,2475,35,760,100,1620,5,1,35210816,901,39.38,3.07,12,0.30,65.00,835.00,3280,20230822,-21.95,1363,20230427,87.82,3280,-21.95,20230822,1363,87.82,20230427,3280,-21.95,20230822,1363,87.82,20230427,4.16,N,226340,100,35 억,,354794,N,N,0,N,00,N
20231129,091030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,20,2,0.79,38959020,15348,2.98,2530,2560,2525,3300,1780,2540,2538.38,1.01,0,-5057,2633,2586,2543,2496,2453,2565,2475,35,760,100,1620,5,1,35210816,901,39.38,3.07,12,0.04,65.00,835.00,3280,20230822,-21.95,1363,20230427,87.82,3280,-21.95,20230822,1363,87.82,20230427,3280,-21.95,20230822,1363,87.82,20230427,4.16,N,226340,100,35 억,,354794,N,N,0,N,00,N
20231128,161030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2540,-35,5,-1.36,1296152370,513195,102.27,2550,2590,2500,3345,1805,2575,2525.64,0.96,0,17114,2735,2655,2590,2510,2445,2622,2477,35,770,100,1640,5,1,35210816,894,39.08,3.04,12,1.46,65.00,835.00,3280,20230822,-22.56,1363,20230427,86.35,3280,-22.56,20230822,1363,86.35,20230427,3280,-22.56,20230822,1363,86.35,20230427,4.21,N,226340,100,35 억,,337530,N,N,0,N,00,N
20231128,150921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,-60,5,-2.33,1133683285,448988,89.47,2550,2590,2500,3345,1805,2575,2524.97,0.96,0,30381,2735,2655,2590,2510,2445,2622,2477,35,770,100,1640,5,1,35210816,886,38.69,3.01,12,1.28,65.00,835.00,3280,20230822,-23.32,1363,20230427,84.52,3280,-23.32,20230822,1363,84.52,20230427,3280,-23.32,20230822,1363,84.52,20230427,4.21,N,226340,100,35 억,,337530,N,N,0,N,00,N
20231128,141031,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-50,5,-1.94,1022874235,405056,80.72,2550,2590,2500,3345,1805,2575,2525.27,0.96,0,32280,2735,2655,2590,2510,2445,2622,2477,35,770,100,1640,5,1,35210816,889,38.85,3.02,12,1.15,65.00,835.00,3280,20230822,-23.02,1363,20230427,85.25,3280,-23.02,20230822,1363,85.25,20230427,3280,-23.02,20230822,1363,85.25,20230427,4.21,N,226340,100,35 억,,337530,N,N,0,N,00,N
20231128,131023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-50,5,-1.94,933340765,369577,73.65,2550,2590,2500,3345,1805,2575,2525.43,0.96,0,40368,2735,2655,2590,2510,2445,2622,2477,35,770,100,1640,5,1,35210816,889,38.85,3.02,12,1.05,65.00,835.00,3280,20230822,-23.02,1363,20230427,85.25,3280,-23.02,20230822,1363,85.25,20230427,3280,-23.02,20230822,1363,85.25,20230427,4.21,N,226340,100,35 억,,337530,N,N,0,N,00,N
20231128,121030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-50,5,-1.94,836947665,331399,66.04,2550,2590,2500,3345,1805,2575,2525.50,0.96,0,39572,2735,2655,2590,2510,2445,2622,2477,35,770,100,1640,5,1,35210816,889,38.85,3.02,12,0.94,65.00,835.00,3280,20230822,-23.02,1363,20230427,85.25,3280,-23.02,20230822,1363,85.25,20230427,3280,-23.02,20230822,1363,85.25,20230427,4.21,N,226340,100,35 억,,337530,N,N,0,N,00,N
20231128,111030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,-60,5,-2.33,703503470,278574,55.51,2550,2590,2500,3345,1805,2575,2525.37,0.96,0,34201,2735,2655,2590,2510,2445,2622,2477,35,770,100,1640,5,1,35210816,886,38.69,3.01,12,0.79,65.00,835.00,3280,20230822,-23.32,1363,20230427,84.52,3280,-23.32,20230822,1363,84.52,20230427,3280,-23.32,20230822,1363,84.52,20230427,4.21,N,226340,100,35 억,,337530,N,N,0,N,00,N
20231128,101024,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,-55,5,-2.14,541717075,214215,42.69,2550,2590,2515,3345,1805,2575,2528.85,0.96,0,27481,2735,2655,2590,2510,2445,2622,2477,35,770,100,1640,5,1,35210816,887,38.77,3.02,12,0.61,65.00,835.00,3280,20230822,-23.17,1363,20230427,84.89,3280,-23.17,20230822,1363,84.89,20230427,3280,-23.17,20230822,1363,84.89,20230427,4.21,N,226340,100,35 억,,337530,N,N,0,N,00,N
20231128,091027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-15,5,-0.58,43761940,17130,3.41,2550,2590,2535,3345,1805,2575,2554.70,0.96,0,-1935,2735,2655,2590,2510,2445,2622,2477,35,770,100,1640,5,1,35210816,901,39.38,3.07,12,0.05,65.00,835.00,3280,20230822,-21.95,1363,20230427,87.82,3280,-21.95,20230822,1363,87.82,20230427,3280,-21.95,20230822,1363,87.82,20230427,4.21,N,226340,100,35 억,,337530,N,N,0,N,00,N
20231127,161019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,-95,5,-3.56,1285509100,499961,145.10,2670,2670,2525,3470,1870,2670,2571.21,1.08,0,-43231,2750,2710,2660,2620,2570,2730,2640,35,800,100,1700,5,1,35210816,907,39.62,3.08,12,1.42,65.00,835.00,3280,20230822,-21.49,1363,20230427,88.92,3280,-21.49,20230822,1363,88.92,20230427,3280,-21.49,20230822,1363,88.92,20230427,4.30,N,226340,100,35 억,,380028,N,N,0,N,00,N
20231127,151029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,-125,5,-4.68,1119692105,435383,126.35,2670,2670,2525,3470,1870,2670,2571.73,1.08,0,-29768,2750,2710,2660,2620,2570,2730,2640,35,800,100,1700,5,1,35210816,896,39.15,3.05,12,1.24,65.00,835.00,3280,20230822,-22.41,1363,20230427,86.72,3280,-22.41,20230822,1363,86.72,20230427,3280,-22.41,20230822,1363,86.72,20230427,4.30,N,226340,100,35 억,,380028,N,N,0,N,00,N
20231127,141027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-135,5,-5.06,989307225,384136,111.48,2670,2670,2525,3470,1870,2670,2575.40,1.08,0,-24996,2750,2710,2660,2620,2570,2730,2640,35,800,100,1700,5,1,35210816,893,39.00,3.04,12,1.09,65.00,835.00,3280,20230822,-22.71,1363,20230427,85.99,3280,-22.71,20230822,1363,85.99,20230427,3280,-22.71,20230822,1363,85.99,20230427,4.30,N,226340,100,35 억,,380028,N,N,0,N,00,N
20231127,131030,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-120,5,-4.49,884713640,343018,99.55,2670,2670,2525,3470,1870,2670,2579.20,1.08,0,-22273,2750,2710,2660,2620,2570,2730,2640,35,800,100,1700,5,1,35210816,898,39.23,3.05,12,0.97,65.00,835.00,3280,20230822,-22.26,1363,20230427,87.09,3280,-22.26,20230822,1363,87.09,20230427,3280,-22.26,20230822,1363,87.09,20230427,4.30,N,226340,100,35 억,,380028,N,N,0,N,00,N
20231127,121034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-120,5,-4.49,717043905,277062,80.41,2670,2670,2545,3470,1870,2670,2588.02,1.08,0,-16757,2750,2710,2660,2620,2570,2730,2640,35,800,100,1700,5,1,35210816,898,39.23,3.05,12,0.79,65.00,835.00,3280,20230822,-22.26,1363,20230427,87.09,3280,-22.26,20230822,1363,87.09,20230427,3280,-22.26,20230822,1363,87.09,20230427,4.30,N,226340,100,35 억,,380028,N,N,0,N,00,N
20231127,111016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,-55,5,-2.06,342325560,131183,38.07,2670,2670,2580,3470,1870,2670,2609.52,1.08,0,-12877,2750,2710,2660,2620,2570,2730,2640,35,800,100,1700,5,1,35210816,921,40.23,3.13,12,0.37,65.00,835.00,3280,20230822,-20.27,1363,20230427,91.86,3280,-20.27,20230822,1363,91.86,20230427,3280,-20.27,20230822,1363,91.86,20230427,4.30,N,226340,100,35 억,,380028,N,N,0,N,00,N
20231127,101015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,-60,5,-2.25,279368085,107047,31.07,2670,2670,2580,3470,1870,2670,2609.76,1.08,0,-11450,2750,2710,2660,2620,2570,2730,2640,35,800,100,1700,5,1,35210816,919,40.15,3.13,12,0.30,65.00,835.00,3280,20230822,-20.43,1363,20230427,91.49,3280,-20.43,20230822,1363,91.49,20230427,3280,-20.43,20230822,1363,91.49,20230427,4.30,N,226340,100,35 억,,380028,N,N,0,N,00,N
20231127,091019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,-55,5,-2.06,79499765,30210,8.77,2670,2670,2610,3470,1870,2670,2631.54,1.08,0,1891,2750,2710,2660,2620,2570,2730,2640,35,800,100,1700,5,1,35210816,921,40.23,3.13,12,0.09,65.00,835.00,3280,20230822,-20.27,1363,20230427,91.86,3280,-20.27,20230822,1363,91.86,20230427,3280,-20.27,20230822,1363,91.86,20230427,4.30,N,226340,100,35 억,,380028,N,N,0,N,00,N
20231124,161011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,35,2,1.33,914936280,343969,72.60,2625,2700,2610,3425,1845,2635,2659.88,1.14,0,-19022,2768,2701,2648,2581,2528,2675,2555,35,790,100,1680,5,1,35210816,940,41.08,3.20,12,0.98,65.00,835.00,3280,20230822,-18.60,1363,20230427,95.89,3280,-18.60,20230822,1363,95.89,20230427,3280,-18.60,20230822,1363,95.89,20230427,4.35,N,226340,100,35 억,,402702,N,N,0,N,00,N
20231124,151020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,20,2,0.76,854251440,321209,67.80,2625,2700,2610,3425,1845,2635,2659.49,1.14,0,-10315,2768,2701,2648,2581,2528,2675,2555,35,790,100,1680,5,1,35210816,935,40.85,3.18,12,0.91,65.00,835.00,3280,20230822,-19.05,1363,20230427,94.79,3280,-19.05,20230822,1363,94.79,20230427,3280,-19.05,20230822,1363,94.79,20230427,4.35,N,226340,100,35 억,,402702,N,N,0,N,00,N
20231124,141019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2660,25,2,0.95,814287895,306179,64.63,2625,2700,2610,3425,1845,2635,2659.52,1.14,0,-5662,2768,2701,2648,2581,2528,2675,2555,35,790,100,1680,5,1,35210816,937,40.92,3.19,12,0.87,65.00,835.00,3280,20230822,-18.90,1363,20230427,95.16,3280,-18.90,20230822,1363,95.16,20230427,3280,-18.90,20230822,1363,95.16,20230427,4.35,N,226340,100,35 억,,402702,N,N,0,N,00,N
20231124,131014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,45,2,1.71,689312795,259108,54.69,2625,2700,2610,3425,1845,2635,2660.33,1.14,0,1176,2768,2701,2648,2581,2528,2675,2555,35,790,100,1680,5,1,35210816,944,41.23,3.21,12,0.74,65.00,835.00,3280,20230822,-18.29,1363,20230427,96.63,3280,-18.29,20230822,1363,96.63,20230427,3280,-18.29,20230822,1363,96.63,20230427,4.35,N,226340,100,35 억,,402702,N,N,0,N,00,N
20231124,121022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,45,2,1.71,577022720,217088,45.82,2625,2700,2610,3425,1845,2635,2658.01,1.14,0,6617,2768,2701,2648,2581,2528,2675,2555,35,790,100,1680,5,1,35210816,944,41.23,3.21,12,0.62,65.00,835.00,3280,20230822,-18.29,1363,20230427,96.63,3280,-18.29,20230822,1363,96.63,20230427,3280,-18.29,20230822,1363,96.63,20230427,4.35,N,226340,100,35 억,,402702,N,N,0,N,00,N
20231124,111018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2675,40,2,1.52,505270385,190305,40.17,2625,2700,2610,3425,1845,2635,2655.06,1.14,0,2305,2768,2701,2648,2581,2528,2675,2555,35,790,100,1680,5,1,35210816,942,41.15,3.20,12,0.54,65.00,835.00,3280,20230822,-18.45,1363,20230427,96.26,3280,-18.45,20230822,1363,96.26,20230427,3280,-18.45,20230822,1363,96.26,20230427,4.35,N,226340,100,35 억,,402702,N,N,0,N,00,N
20231124,101019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2660,25,2,0.95,257767720,97861,20.66,2625,2660,2610,3425,1845,2635,2634.02,1.14,0,1458,2768,2701,2648,2581,2528,2675,2555,35,790,100,1680,5,1,35210816,937,40.92,3.19,12,0.28,65.00,835.00,3280,20230822,-18.90,1363,20230427,95.16,3280,-18.90,20230822,1363,95.16,20230427,3280,-18.90,20230822,1363,95.16,20230427,4.35,N,226340,100,35 억,,402702,N,N,0,N,00,N
20231124,091014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2645,10,2,0.38,66413810,25267,5.33,2625,2645,2610,3425,1845,2635,2628.48,1.14,0,4743,2768,2701,2648,2581,2528,2675,2555,35,790,100,1680,5,1,35210816,931,40.69,3.17,12,0.07,65.00,835.00,3280,20230822,-19.36,1363,20230427,94.06,3280,-19.36,20230822,1363,94.06,20230427,3280,-19.36,20230822,1363,94.06,20230427,4.35,N,226340,100,35 억,,402702,N,N,0,N,00,N
20231123,161000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2635,-50,5,-1.86,1250849450,470936,78.30,2680,2715,2595,3490,1880,2685,2656.10,1.25,0,-37606,2825,2755,2685,2615,2545,2720,2580,35,805,100,1710,5,1,35210816,928,40.54,3.16,12,1.34,65.00,835.00,3280,20230822,-19.66,1363,20230427,93.32,3280,-19.66,20230822,1363,93.32,20230427,3280,-19.66,20230822,1363,93.32,20230427,4.29,N,226340,100,35 억,,440804,N,N,0,N,00,N
20231123,151036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,-65,5,-2.42,1109428055,417282,69.38,2680,2715,2595,3490,1880,2685,2658.70,1.25,0,-40197,2825,2755,2685,2615,2545,2720,2580,35,805,100,1710,5,1,35210816,923,40.31,3.14,12,1.19,65.00,835.00,3280,20230822,-20.12,1363,20230427,92.22,3280,-20.12,20230822,1363,92.22,20230427,3280,-20.12,20230822,1363,92.22,20230427,4.29,N,226340,100,35 억,,440804,N,N,0,N,00,N
20231123,141036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,-35,5,-1.30,783297630,293123,48.74,2680,2715,2640,3490,1880,2685,2672.25,1.25,0,-51009,2825,2755,2685,2615,2545,2720,2580,35,805,100,1710,5,1,35210816,933,40.77,3.17,12,0.83,65.00,835.00,3280,20230822,-19.21,1363,20230427,94.42,3280,-19.21,20230822,1363,94.42,20230427,3280,-19.21,20230822,1363,94.42,20230427,4.29,N,226340,100,35 억,,440804,N,N,0,N,00,N
20231123,131033,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,-30,5,-1.12,733778270,274470,45.63,2680,2715,2640,3490,1880,2685,2673.44,1.25,0,-46818,2825,2755,2685,2615,2545,2720,2580,35,805,100,1710,5,1,35210816,935,40.85,3.18,12,0.78,65.00,835.00,3280,20230822,-19.05,1363,20230427,94.79,3280,-19.05,20230822,1363,94.79,20230427,3280,-19.05,20230822,1363,94.79,20230427,4.29,N,226340,100,35 억,,440804,N,N,0,N,00,N
20231123,121017,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2675,-10,5,-0.37,614111975,229436,38.15,2680,2715,2640,3490,1880,2685,2676.62,1.25,0,-55025,2825,2755,2685,2615,2545,2720,2580,35,805,100,1710,5,1,35210816,942,41.15,3.20,12,0.65,65.00,835.00,3280,20230822,-18.45,1363,20230427,96.26,3280,-18.45,20230822,1363,96.26,20230427,3280,-18.45,20230822,1363,96.26,20230427,4.29,N,226340,100,35 억,,440804,N,N,0,N,00,N
20231123,111045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2660,-25,5,-0.93,573236045,214126,35.60,2680,2715,2640,3490,1880,2685,2677.10,1.25,0,-52373,2825,2755,2685,2615,2545,2720,2580,35,805,100,1710,5,1,35210816,937,40.92,3.19,12,0.61,65.00,835.00,3280,20230822,-18.90,1363,20230427,95.16,3280,-18.90,20230822,1363,95.16,20230427,3280,-18.90,20230822,1363,95.16,20230427,4.29,N,226340,100,35 억,,440804,N,N,0,N,00,N
20231123,101019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2685,0,3,0.00,416590450,155431,25.84,2680,2715,2650,3490,1880,2685,2680.23,1.25,0,-47021,2825,2755,2685,2615,2545,2720,2580,35,805,100,1710,5,1,35210816,945,41.31,3.22,12,0.44,65.00,835.00,3280,20230822,-18.14,1363,20230427,96.99,3280,-18.14,20230822,1363,96.99,20230427,3280,-18.14,20230822,1363,96.99,20230427,4.29,N,226340,100,35 억,,440804,N,N,0,N,00,N
20231123,091016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,-5,5,-0.19,54928885,20578,3.42,2680,2680,2655,3490,1880,2685,2669.30,1.25,0,-2139,2825,2755,2685,2615,2545,2720,2580,35,805,100,1710,5,1,35210816,944,41.23,3.21,12,0.06,65.00,835.00,3280,20230822,-18.29,1363,20230427,96.63,3280,-18.29,20230822,1363,96.63,20230427,3280,-18.29,20230822,1363,96.63,20230427,4.29,N,226340,100,35 억,,440804,N,N,0,N,00,N
20231122,160938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2685,-35,5,-1.29,1591224945,595428,78.68,2710,2755,2615,3535,1905,2720,2672.33,1.03,0,80298,2826,2772,2726,2672,2626,2750,2650,35,815,100,1740,5,1,35210816,945,41.31,3.22,12,1.69,65.00,835.00,3280,20230822,-18.14,1363,20230427,96.99,3280,-18.14,20230822,1363,96.99,20230427,3280,-18.14,20230822,1363,96.99,20230427,4.15,N,226340,100,35 억,,362947,N,N,0,N,00,N
20231122,150958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2665,-55,5,-2.02,1499950215,561302,74.17,2710,2755,2615,3535,1905,2720,2672.20,1.03,0,90882,2826,2772,2726,2672,2626,2750,2650,35,815,100,1740,5,1,35210816,938,41.00,3.19,12,1.59,65.00,835.00,3280,20230822,-18.75,1363,20230427,95.52,3280,-18.75,20230822,1363,95.52,20230427,3280,-18.75,20230822,1363,95.52,20230427,4.15,N,226340,100,35 억,,362947,N,N,0,N,00,N
20231122,140949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2685,-35,5,-1.29,1325025910,495654,65.50,2710,2755,2615,3535,1905,2720,2673.21,1.03,0,99239,2826,2772,2726,2672,2626,2750,2650,35,815,100,1740,5,1,35210816,945,41.31,3.22,12,1.41,65.00,835.00,3280,20230822,-18.14,1363,20230427,96.99,3280,-18.14,20230822,1363,96.99,20230427,3280,-18.14,20230822,1363,96.99,20230427,4.15,N,226340,100,35 억,,362947,N,N,0,N,00,N
20231122,131025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2665,-55,5,-2.02,1226754920,458677,60.61,2710,2755,2615,3535,1905,2720,2674.47,1.03,0,87413,2826,2772,2726,2672,2626,2750,2650,35,815,100,1740,5,1,35210816,938,41.00,3.19,12,1.30,65.00,835.00,3280,20230822,-18.75,1363,20230427,95.52,3280,-18.75,20230822,1363,95.52,20230427,3280,-18.75,20230822,1363,95.52,20230427,4.15,N,226340,100,35 억,,362947,N,N,0,N,00,N
20231122,121029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2675,-45,5,-1.65,1175807695,439607,58.09,2710,2755,2615,3535,1905,2720,2674.59,1.03,0,86543,2826,2772,2726,2672,2626,2750,2650,35,815,100,1740,5,1,35210816,942,41.15,3.20,12,1.25,65.00,835.00,3280,20230822,-18.45,1363,20230427,96.26,3280,-18.45,20230822,1363,96.26,20230427,3280,-18.45,20230822,1363,96.26,20230427,4.15,N,226340,100,35 억,,362947,N,N,0,N,00,N
20231122,111114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,-80,5,-2.94,993323595,370672,48.98,2710,2755,2615,3535,1905,2720,2679.70,1.03,0,73711,2826,2772,2726,2672,2626,2750,2650,35,815,100,1740,5,1,35210816,930,40.62,3.16,12,1.05,65.00,835.00,3280,20230822,-19.51,1363,20230427,93.69,3280,-19.51,20230822,1363,93.69,20230427,3280,-19.51,20230822,1363,93.69,20230427,4.15,N,226340,100,35 억,,362947,N,N,0,N,00,N
20231122,101039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,-30,5,-1.10,483475915,178475,23.58,2710,2755,2665,3535,1905,2720,2708.88,1.03,0,3830,2826,2772,2726,2672,2626,2750,2650,35,815,100,1740,5,1,35210816,947,41.38,3.22,12,0.51,65.00,835.00,3280,20230822,-17.99,1363,20230427,97.36,3280,-17.99,20230822,1363,97.36,20230427,3280,-17.99,20230822,1363,97.36,20230427,4.15,N,226340,100,35 억,,362947,N,N,0,N,00,N
20231122,090946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2730,10,2,0.37,118444950,43257,5.72,2710,2755,2705,3535,1905,2720,2738.52,1.03,0,-23829,2826,2772,2726,2672,2626,2750,2650,35,815,100,1740,5,1,35210816,961,42.00,3.27,12,0.12,65.00,835.00,3280,20230822,-16.77,1363,20230427,100.29,3280,-16.77,20230822,1363,100.29,20230427,3280,-16.77,20230822,1363,100.29,20230427,4.15,N,226340,100,35 억,,362947,N,N,0,N,00,N
20231121,160952,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,-60,5,-2.16,2043652380,752635,78.59,2775,2780,2680,3610,1950,2780,2715.32,0.91,0,11944,2933,2856,2813,2736,2693,2835,2715,35,830,100,1770,5,1,35210816,958,41.85,3.26,12,2.14,65.00,835.00,3280,20230822,-17.07,1363,20230427,99.56,3280,-17.07,20230822,1363,99.56,20230427,3280,-17.07,20230822,1363,99.56,20230427,4.25,N,226340,100,35 억,,320443,N,N,0,N,00,N
20231121,150955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2725,-55,5,-1.98,1935260195,712706,74.42,2775,2780,2680,3610,1950,2780,2715.37,0.91,0,11768,2933,2856,2813,2736,2693,2835,2715,35,830,100,1770,5,1,35210816,959,41.92,3.26,12,2.02,65.00,835.00,3280,20230822,-16.92,1363,20230427,99.93,3280,-16.92,20230822,1363,99.93,20230427,3280,-16.92,20230822,1363,99.93,20230427,4.25,N,226340,100,35 억,,320443,N,N,0,N,00,N
20231121,140940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,-60,5,-2.16,1784087240,657206,68.63,2775,2780,2680,3610,1950,2780,2714.65,0.91,0,28014,2933,2856,2813,2736,2693,2835,2715,35,830,100,1770,5,1,35210816,958,41.85,3.26,12,1.87,65.00,835.00,3280,20230822,-17.07,1363,20230427,99.56,3280,-17.07,20230822,1363,99.56,20230427,3280,-17.07,20230822,1363,99.56,20230427,4.25,N,226340,100,35 억,,320443,N,N,0,N,00,N
20231121,130933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2705,-75,5,-2.70,1638542805,603573,63.02,2775,2780,2680,3610,1950,2780,2714.74,0.91,0,35297,2933,2856,2813,2736,2693,2835,2715,35,830,100,1770,5,1,35210816,952,41.62,3.24,12,1.71,65.00,835.00,3280,20230822,-17.53,1363,20230427,98.46,3280,-17.53,20230822,1363,98.46,20230427,3280,-17.53,20230822,1363,98.46,20230427,4.25,N,226340,100,35 억,,320443,N,N,0,N,00,N
20231121,120934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2710,-70,5,-2.52,1377369395,507040,52.94,2775,2780,2680,3610,1950,2780,2716.49,0.91,0,43604,2933,2856,2813,2736,2693,2835,2715,35,830,100,1770,5,1,35210816,954,41.69,3.25,12,1.44,65.00,835.00,3280,20230822,-17.38,1363,20230427,98.83,3280,-17.38,20230822,1363,98.83,20230427,3280,-17.38,20230822,1363,98.83,20230427,4.25,N,226340,100,35 억,,320443,N,N,0,N,00,N
20231121,110929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2735,-45,5,-1.62,1272467255,468381,48.91,2775,2780,2680,3610,1950,2780,2716.74,0.91,0,44349,2933,2856,2813,2736,2693,2835,2715,35,830,100,1770,5,1,35210816,963,42.08,3.28,12,1.33,65.00,835.00,3280,20230822,-16.62,1363,20230427,100.66,3280,-16.62,20230822,1363,100.66,20230427,3280,-16.62,20230822,1363,100.66,20230427,4.25,N,226340,100,35 억,,320443,N,N,0,N,00,N
20231121,100906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2710,-70,5,-2.52,752340770,275556,28.77,2775,2780,2690,3610,1950,2780,2730.26,0.91,0,16080,2933,2856,2813,2736,2693,2835,2715,35,830,100,1770,5,1,35210816,954,41.69,3.25,12,0.78,65.00,835.00,3280,20230822,-17.38,1363,20230427,98.83,3280,-17.38,20230822,1363,98.83,20230427,3280,-17.38,20230822,1363,98.83,20230427,4.25,N,226340,100,35 억,,320443,N,N,0,N,00,N
20231121,090921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2750,-30,5,-1.08,236896385,86524,9.03,2775,2780,2700,3610,1950,2780,2737.93,0.91,0,3837,2933,2856,2813,2736,2693,2835,2715,35,830,100,1770,5,1,35210816,968,42.31,3.29,12,0.25,65.00,835.00,3280,20230822,-16.16,1363,20230427,101.76,3280,-16.16,20230822,1363,101.76,20230427,3280,-16.16,20230822,1363,101.76,20230427,4.25,N,226340,100,35 억,,320443,N,N,0,N,00,N
20231120,160926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2780,-55,5,-1.94,2670448730,946983,18.39,2815,2890,2770,3685,1985,2835,2819.90,1.05,0,-67799,3105,2970,2795,2660,2485,3037,2727,35,850,100,1810,5,1,35210816,979,42.77,3.33,12,2.69,65.00,835.00,3280,20230822,-15.24,1363,20230427,103.96,3280,-15.24,20230822,1363,103.96,20230427,3280,-15.24,20230822,1363,103.96,20230427,4.22,N,226340,100,35 억,,370537,N,N,0,N,00,N
20231120,150935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2795,-40,5,-1.41,2499795110,885717,17.20,2815,2890,2770,3685,1985,2835,2822.27,1.05,0,-53486,3105,2970,2795,2660,2485,3037,2727,35,850,100,1810,5,1,35210816,984,43.00,3.35,12,2.52,65.00,835.00,3280,20230822,-14.79,1363,20230427,105.06,3280,-14.79,20230822,1363,105.06,20230427,3280,-14.79,20230822,1363,105.06,20230427,4.22,N,226340,100,35 억,,370537,N,N,0,N,00,N
20231120,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2815,-20,5,-0.71,2247910770,795778,15.46,2815,2890,2770,3685,1985,2835,2824.73,1.05,0,-15887,3105,2970,2795,2660,2485,3037,2727,35,850,100,1810,5,1,35210816,991,43.31,3.37,12,2.26,65.00,835.00,3280,20230822,-14.18,1363,20230427,106.53,3280,-14.18,20230822,1363,106.53,20230427,3280,-14.18,20230822,1363,106.53,20230427,4.22,N,226340,100,35 억,,370537,N,N,0,N,00,N
20231120,130927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2795,-40,5,-1.41,2066011350,731120,14.20,2815,2890,2770,3685,1985,2835,2825.76,1.05,0,-13981,3105,2970,2795,2660,2485,3037,2727,35,850,100,1810,5,1,35210816,984,43.00,3.35,12,2.08,65.00,835.00,3280,20230822,-14.79,1363,20230427,105.06,3280,-14.79,20230822,1363,105.06,20230427,3280,-14.79,20230822,1363,105.06,20230427,4.22,N,226340,100,35 억,,370537,N,N,0,N,00,N
20231120,120931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2845,10,2,0.35,1853498690,655434,12.73,2815,2890,2770,3685,1985,2835,2827.84,1.05,0,-9799,3105,2970,2795,2660,2485,3037,2727,35,850,100,1810,5,1,35210816,1002,43.77,3.41,12,1.86,65.00,835.00,3280,20230822,-13.26,1363,20230427,108.73,3280,-13.26,20230822,1363,108.73,20230427,3280,-13.26,20230822,1363,108.73,20230427,4.22,N,226340,100,35 억,,370537,N,N,0,N,00,N
20231120,110927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,-15,5,-0.53,1678252165,593421,11.53,2815,2890,2770,3685,1985,2835,2828.04,1.05,0,-14462,3105,2970,2795,2660,2485,3037,2727,35,850,100,1810,5,1,35210816,993,43.38,3.38,12,1.69,65.00,835.00,3280,20230822,-14.02,1363,20230427,106.90,3280,-14.02,20230822,1363,106.90,20230427,3280,-14.02,20230822,1363,106.90,20230427,4.22,N,226340,100,35 억,,370537,N,N,0,N,00,N
20231120,100924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2800,-35,5,-1.23,1315875030,465669,9.04,2815,2890,2770,3685,1985,2835,2825.68,1.05,0,6380,3105,2970,2795,2660,2485,3037,2727,35,850,100,1810,5,1,35210816,986,43.08,3.35,12,1.32,65.00,835.00,3280,20230822,-14.63,1363,20230427,105.43,3280,-14.63,20230822,1363,105.43,20230427,3280,-14.63,20230822,1363,105.43,20230427,4.22,N,226340,100,35 억,,370537,N,N,0,N,00,N
20231120,090934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2855,20,2,0.71,538329420,189447,3.68,2815,2890,2805,3685,1985,2835,2841.76,1.05,0,-33660,3105,2970,2795,2660,2485,3037,2727,35,850,100,1810,5,1,35210816,1005,43.92,3.42,12,0.54,65.00,835.00,3280,20230822,-12.96,1363,20230427,109.46,3280,-12.96,20230822,1363,109.46,20230427,3280,-12.96,20230822,1363,109.46,20230427,4.22,N,226340,100,35 억,,370537,N,N,0,N,00,N
20231117,160953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,155,2,5.78,14457876650,5127116,792.08,2680,2930,2620,3480,1880,2680,2819.87,1.02,0,51477,2813,2746,2683,2616,2553,2780,2650,35,800,100,1710,5,1,35210816,998,43.62,3.40,12,14.56,65.00,835.00,3280,20230822,-13.57,1363,20230427,108.00,3280,-13.57,20230822,1363,108.00,20230427,3280,-13.57,20230822,1363,108.00,20230427,4.11,N,226340,100,35 억,,358006,N,N,0,N,00,N
20231117,150959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,155,2,5.78,13790215530,4891918,755.74,2680,2930,2620,3480,1880,2680,2818.99,1.02,0,32414,2813,2746,2683,2616,2553,2780,2650,35,800,100,1710,5,1,35210816,998,43.62,3.40,12,13.89,65.00,835.00,3280,20230822,-13.57,1363,20230427,108.00,3280,-13.57,20230822,1363,108.00,20230427,3280,-13.57,20230822,1363,108.00,20230427,4.11,N,226340,100,35 억,,358006,N,N,0,N,00,N
20231117,140953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2805,125,2,4.66,12997420540,4609762,712.15,2680,2930,2620,3480,1880,2680,2819.55,1.02,0,-5443,2813,2746,2683,2616,2553,2780,2650,35,800,100,1710,5,1,35210816,988,43.15,3.36,12,13.09,65.00,835.00,3280,20230822,-14.48,1363,20230427,105.80,3280,-14.48,20230822,1363,105.80,20230427,3280,-14.48,20230822,1363,105.80,20230427,4.11,N,226340,100,35 억,,358006,N,N,0,N,00,N
20231117,130951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2815,135,2,5.04,11020138375,3901231,602.69,2680,2930,2620,3480,1880,2680,2824.80,1.02,0,-124114,2813,2746,2683,2616,2553,2780,2650,35,800,100,1710,5,1,35210816,991,43.31,3.37,12,11.08,65.00,835.00,3280,20230822,-14.18,1363,20230427,106.53,3280,-14.18,20230822,1363,106.53,20230427,3280,-14.18,20230822,1363,106.53,20230427,4.11,N,226340,100,35 억,,358006,N,N,0,N,00,N
20231117,120953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2775,95,2,3.54,3686600185,1338216,206.74,2680,2810,2620,3480,1880,2680,2754.88,1.02,0,-52402,2813,2746,2683,2616,2553,2780,2650,35,800,100,1710,5,1,35210816,977,42.69,3.32,12,3.80,65.00,835.00,3280,20230822,-15.40,1363,20230427,103.60,3280,-15.40,20230822,1363,103.60,20230427,3280,-15.40,20230822,1363,103.60,20230427,4.11,N,226340,100,35 억,,358006,N,N,0,N,00,N
20231117,110958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2740,60,2,2.24,1908825510,698372,107.89,2680,2795,2620,3480,1880,2680,2733.28,1.02,0,-63742,2813,2746,2683,2616,2553,2780,2650,35,800,100,1710,5,1,35210816,965,42.15,3.28,12,1.98,65.00,835.00,3280,20230822,-16.46,1363,20230427,101.03,3280,-16.46,20230822,1363,101.03,20230427,3280,-16.46,20230822,1363,101.03,20230427,4.11,N,226340,100,35 억,,358006,N,N,0,N,00,N
20231117,100955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2660,-20,5,-0.75,318612875,120436,18.61,2680,2685,2620,3480,1880,2680,2645.39,1.02,0,3656,2813,2746,2683,2616,2553,2780,2650,35,800,100,1710,5,1,35210816,937,40.92,3.19,12,0.34,65.00,835.00,3280,20230822,-18.90,1363,20230427,95.16,3280,-18.90,20230822,1363,95.16,20230427,3280,-18.90,20230822,1363,95.16,20230427,4.11,N,226340,100,35 억,,358006,N,N,0,N,00,N
20231117,090956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,-30,5,-1.12,120494415,45448,7.02,2680,2685,2625,3480,1880,2680,2651.02,1.02,0,-5583,2813,2746,2683,2616,2553,2780,2650,35,800,100,1710,5,1,35210816,933,40.77,3.17,12,0.13,65.00,835.00,3280,20230822,-19.21,1363,20230427,94.42,3280,-19.21,20230822,1363,94.42,20230427,3280,-19.21,20230822,1363,94.42,20230427,4.11,N,226340,100,35 억,,358006,N,N,0,N,00,N
20231116,160954,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,-10,5,-0.37,1666078440,623075,50.20,2660,2750,2620,3495,1885,2690,2673.96,1.31,0,-104667,2800,2745,2640,2585,2480,2772,2612,35,805,100,1720,5,1,35210816,944,41.23,3.21,12,1.77,65.00,835.00,3280,20230822,-18.29,1363,20230427,96.63,3280,-18.29,20230822,1363,96.63,20230427,3280,-18.29,20230822,1363,96.63,20230427,4.58,N,226340,100,35 억,,460088,N,N,0,N,00,N
20231116,150948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,-60,5,-2.23,1495898280,558957,45.03,2660,2750,2620,3495,1885,2690,2676.23,1.31,0,-84841,2800,2745,2640,2585,2480,2772,2612,35,805,100,1720,5,1,35210816,926,40.46,3.15,12,1.59,65.00,835.00,3280,20230822,-19.82,1363,20230427,92.96,3280,-19.82,20230822,1363,92.96,20230427,3280,-19.82,20230822,1363,92.96,20230427,4.58,N,226340,100,35 억,,460088,N,N,0,N,00,N
20231116,140924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,-40,5,-1.49,1312830465,489540,39.44,2660,2750,2630,3495,1885,2690,2681.76,1.31,0,-83776,2800,2745,2640,2585,2480,2772,2612,35,805,100,1720,5,1,35210816,933,40.77,3.17,12,1.39,65.00,835.00,3280,20230822,-19.21,1363,20230427,94.42,3280,-19.21,20230822,1363,94.42,20230427,3280,-19.21,20230822,1363,94.42,20230427,4.58,N,226340,100,35 억,,460088,N,N,0,N,00,N
20231116,130948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,-20,5,-0.74,1124462585,418397,33.71,2660,2750,2645,3495,1885,2690,2687.55,1.31,0,-78604,2800,2745,2640,2585,2480,2772,2612,35,805,100,1720,5,1,35210816,940,41.08,3.20,12,1.19,65.00,835.00,3280,20230822,-18.60,1363,20230427,95.89,3280,-18.60,20230822,1363,95.89,20230427,3280,-18.60,20230822,1363,95.89,20230427,4.58,N,226340,100,35 억,,460088,N,N,0,N,00,N
20231116,120949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,-10,5,-0.37,1058886535,393801,31.73,2660,2750,2645,3495,1885,2690,2688.89,1.31,0,-73676,2800,2745,2640,2585,2480,2772,2612,35,805,100,1720,5,1,35210816,944,41.23,3.21,12,1.12,65.00,835.00,3280,20230822,-18.29,1363,20230427,96.63,3280,-18.29,20230822,1363,96.63,20230427,3280,-18.29,20230822,1363,96.63,20230427,4.58,N,226340,100,35 억,,460088,N,N,0,N,00,N
20231116,110947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,-20,5,-0.74,935987275,348062,28.04,2660,2750,2645,3495,1885,2690,2689.14,1.31,0,-65220,2800,2745,2640,2585,2480,2772,2612,35,805,100,1720,5,1,35210816,940,41.08,3.20,12,0.99,65.00,835.00,3280,20230822,-18.60,1363,20230427,95.89,3280,-18.60,20230822,1363,95.89,20230427,3280,-18.60,20230822,1363,95.89,20230427,4.58,N,226340,100,35 억,,460088,N,N,0,N,00,N
20231116,100948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2660,-30,5,-1.12,258730335,97196,7.83,2660,2680,2645,3495,1885,2690,2661.94,1.31,0,251,2800,2745,2640,2585,2480,2772,2612,35,805,100,1720,5,1,35210816,937,40.92,3.19,12,0.28,65.00,835.00,3280,20230822,-18.90,1363,20230427,95.16,3280,-18.90,20230822,1363,95.16,20230427,3280,-18.90,20230822,1363,95.16,20230427,4.58,N,226340,100,35 억,,460088,N,N,0,N,00,N
20231116,090953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,0,3,0.00,0,0,0.00,0,0,0,3495,1885,2690,0.00,1.31,0,0,2800,2745,2640,2585,2480,2772,2612,35,805,100,1720,5,1,35210816,947,41.38,3.22,12,0.00,65.00,835.00,3280,20230822,-17.99,1363,20230427,97.36,3280,-17.99,20230822,1363,97.36,20230427,3280,-17.99,20230822,1363,97.36,20230427,4.58,N,226340,100,35 억,,460088,N,N,0,N,00,N
20231115,160842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,100,2,3.86,3246901000,1231647,53.41,2610,2695,2535,3365,1815,2590,2636.21,1.29,0,-1656,2803,2696,2548,2441,2293,2750,2495,35,775,100,1650,5,1,35210816,947,41.38,3.22,12,3.50,65.00,835.00,3280,20230822,-17.99,1363,20230427,97.36,3280,-17.99,20230822,1363,97.36,20230427,3280,-17.99,20230822,1363,97.36,20230427,4.84,N,226340,100,35 억,,454694,N,N,0,N,00,N
20231115,151004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2685,95,2,3.67,3046807180,1157219,50.18,2610,2695,2535,3365,1815,2590,2632.87,1.29,0,17290,2803,2696,2548,2441,2293,2750,2495,35,775,100,1650,5,1,35210816,945,41.31,3.22,12,3.29,65.00,835.00,3280,20230822,-18.14,1363,20230427,96.99,3280,-18.14,20230822,1363,96.99,20230427,3280,-18.14,20230822,1363,96.99,20230427,4.84,N,226340,100,35 억,,454694,N,N,0,N,00,N
20231115,141002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2635,45,2,1.74,2368134505,902378,39.13,2610,2690,2535,3365,1815,2590,2624.33,1.29,0,32280,2803,2696,2548,2441,2293,2750,2495,35,775,100,1650,5,1,35210816,928,40.54,3.16,12,2.56,65.00,835.00,3280,20230822,-19.66,1363,20230427,93.32,3280,-19.66,20230822,1363,93.32,20230427,3280,-19.66,20230822,1363,93.32,20230427,4.84,N,226340,100,35 억,,454694,N,N,0,N,00,N
20231115,131002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2645,55,2,2.12,2237720440,852868,36.98,2610,2690,2535,3365,1815,2590,2623.76,1.29,0,28618,2803,2696,2548,2441,2293,2750,2495,35,775,100,1650,5,1,35210816,931,40.69,3.17,12,2.42,65.00,835.00,3280,20230822,-19.36,1363,20230427,94.06,3280,-19.36,20230822,1363,94.06,20230427,3280,-19.36,20230822,1363,94.06,20230427,4.84,N,226340,100,35 억,,454694,N,N,0,N,00,N
20231115,121004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,60,2,2.32,2110764585,804788,34.90,2610,2690,2535,3365,1815,2590,2622.76,1.29,0,24251,2803,2696,2548,2441,2293,2750,2495,35,775,100,1650,5,1,35210816,933,40.77,3.17,12,2.29,65.00,835.00,3280,20230822,-19.21,1363,20230427,94.42,3280,-19.21,20230822,1363,94.42,20230427,3280,-19.21,20230822,1363,94.42,20230427,4.84,N,226340,100,35 억,,454694,N,N,0,N,00,N
20231115,111015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2635,45,2,1.74,1458987750,560328,24.30,2610,2675,2535,3365,1815,2590,2603.81,1.29,0,-44062,2803,2696,2548,2441,2293,2750,2495,35,775,100,1650,5,1,35210816,928,40.54,3.16,12,1.59,65.00,835.00,3280,20230822,-19.66,1363,20230427,93.32,3280,-19.66,20230822,1363,93.32,20230427,3280,-19.66,20230822,1363,93.32,20230427,4.84,N,226340,100,35 억,,454694,N,N,0,N,00,N
20231115,101007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-5,5,-0.19,834175800,321863,13.96,2610,2675,2535,3365,1815,2590,2591.71,1.29,0,-22771,2803,2696,2548,2441,2293,2750,2495,35,775,100,1650,5,1,35210816,910,39.77,3.10,12,0.91,65.00,835.00,3280,20230822,-21.19,1363,20230427,89.66,3280,-21.19,20230822,1363,89.66,20230427,3280,-21.19,20230822,1363,89.66,20230427,4.84,N,226340,100,35 억,,454694,N,N,0,N,00,N
20231115,090957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-25,5,-0.97,419695665,160158,6.94,2610,2675,2560,3365,1815,2590,2620.51,1.29,0,-22958,2803,2696,2548,2441,2293,2750,2495,35,775,100,1650,5,1,35210816,903,39.46,3.07,12,0.45,65.00,835.00,3280,20230822,-21.80,1363,20230427,88.19,3280,-21.80,20230822,1363,88.19,20230427,3280,-21.80,20230822,1363,88.19,20230427,4.84,N,226340,100,35 억,,454694,N,N,0,N,00,N
20231114,160943,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,165,2,6.80,5918941275,2295844,448.14,2405,2655,2400,3150,1700,2425,2578.10,0.34,0,373771,2621,2522,2456,2357,2291,2490,2325,35,725,100,1550,5,1,35210816,912,39.85,3.10,12,6.52,65.00,835.00,3280,20230822,-21.04,1363,20230427,90.02,3280,-21.04,20230822,1363,90.02,20230427,3280,-21.04,20230822,1363,90.02,20230427,4.97,N,226340,100,35 억,,118175,N,N,0,N,00,N
20231114,150949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,150,2,6.19,5817387615,2256575,440.47,2405,2655,2400,3150,1700,2425,2577.97,0.34,0,383608,2621,2522,2456,2357,2291,2490,2325,35,725,100,1550,5,1,35210816,907,39.62,3.08,12,6.41,65.00,835.00,3280,20230822,-21.49,1363,20230427,88.92,3280,-21.49,20230822,1363,88.92,20230427,3280,-21.49,20230822,1363,88.92,20230427,4.97,N,226340,100,35 억,,118175,N,N,0,N,00,N
20231114,140946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,140,2,5.77,5166723905,2004654,391.30,2405,2655,2400,3150,1700,2425,2577.36,0.34,0,371922,2621,2522,2456,2357,2291,2490,2325,35,725,100,1550,5,1,35210816,903,39.46,3.07,12,5.69,65.00,835.00,3280,20230822,-21.80,1363,20230427,88.19,3280,-21.80,20230822,1363,88.19,20230427,3280,-21.80,20230822,1363,88.19,20230427,4.97,N,226340,100,35 억,,118175,N,N,0,N,00,N
20231114,130947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,140,2,5.77,4689734175,1818680,355.00,2405,2655,2400,3150,1700,2425,2578.65,0.34,0,320429,2621,2522,2456,2357,2291,2490,2325,35,725,100,1550,5,1,35210816,903,39.46,3.07,12,5.17,65.00,835.00,3280,20230822,-21.80,1363,20230427,88.19,3280,-21.80,20230822,1363,88.19,20230427,3280,-21.80,20230822,1363,88.19,20230427,4.97,N,226340,100,35 억,,118175,N,N,0,N,00,N
20231114,120949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2635,210,2,8.66,3999829880,1553860,303.30,2405,2655,2400,3150,1700,2425,2574.13,0.34,0,213510,2621,2522,2456,2357,2291,2490,2325,35,725,100,1550,5,1,35210816,928,40.54,3.16,12,4.41,65.00,835.00,3280,20230822,-19.66,1363,20230427,93.32,3280,-19.66,20230822,1363,93.32,20230427,3280,-19.66,20230822,1363,93.32,20230427,4.97,N,226340,100,35 억,,118175,N,N,0,N,00,N
20231114,111000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,85,2,3.51,1761380900,697462,136.14,2405,2585,2400,3150,1700,2425,2525.41,0.34,0,90127,2621,2522,2456,2357,2291,2490,2325,35,725,100,1550,5,1,35210816,884,38.62,3.01,12,1.98,65.00,835.00,3280,20230822,-23.48,1363,20230427,84.15,3280,-23.48,20230822,1363,84.15,20230427,3280,-23.48,20230822,1363,84.15,20230427,4.97,N,226340,100,35 억,,118175,N,N,0,N,00,N
20231114,100949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,75,2,3.09,1360169770,536798,104.78,2405,2585,2400,3150,1700,2425,2533.86,0.34,0,72471,2621,2522,2456,2357,2291,2490,2325,35,725,100,1550,5,1,35210816,880,38.46,2.99,12,1.52,65.00,835.00,3280,20230822,-23.78,1363,20230427,83.42,3280,-23.78,20230822,1363,83.42,20230427,3280,-23.78,20230822,1363,83.42,20230427,4.97,N,226340,100,35 억,,118175,N,N,0,N,00,N
20231114,090939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,40,2,1.65,27557700,11317,2.21,2405,2470,2400,3150,1700,2425,2435.07,0.34,0,-2794,2621,2522,2456,2357,2291,2490,2325,35,725,100,1550,5,1,35210816,868,37.92,2.95,12,0.03,65.00,835.00,3280,20230822,-24.85,1363,20230427,80.85,3280,-24.85,20230822,1363,80.85,20230427,3280,-24.85,20230822,1363,80.85,20230427,4.97,N,226340,100,35 억,,118175,N,N,0,N,00,N
20231113,160931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-30,5,-1.22,1260427435,511515,111.59,2455,2555,2390,3190,1720,2455,2464.16,0.35,0,-11506,2605,2530,2455,2380,2305,2492,2342,35,735,100,1570,5,1,35210816,854,37.31,2.90,12,1.45,65.00,835.00,3280,20230822,-26.07,1363,20230427,77.92,3280,-26.07,20230822,1363,77.92,20230427,3280,-26.07,20230822,1363,77.92,20230427,5.11,N,226340,100,35 억,,123737,N,N,0,N,00,N
20231113,150927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-35,5,-1.43,1172787755,475291,103.69,2455,2555,2390,3190,1720,2455,2467.52,0.35,0,-9152,2605,2530,2455,2380,2305,2492,2342,35,735,100,1570,5,1,35210816,852,37.23,2.90,12,1.35,65.00,835.00,3280,20230822,-26.22,1363,20230427,77.55,3280,-26.22,20230822,1363,77.55,20230427,3280,-26.22,20230822,1363,77.55,20230427,5.11,N,226340,100,35 억,,123737,N,N,0,N,00,N
20231113,140928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2420,-35,5,-1.43,1043462475,421798,92.02,2455,2555,2405,3190,1720,2455,2473.84,0.35,0,-3765,2605,2530,2455,2380,2305,2492,2342,35,735,100,1570,5,1,35210816,852,37.23,2.90,12,1.20,65.00,835.00,3280,20230822,-26.22,1363,20230427,77.55,3280,-26.22,20230822,1363,77.55,20230427,3280,-26.22,20230822,1363,77.55,20230427,5.11,N,226340,100,35 억,,123737,N,N,0,N,00,N
20231113,130926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-25,5,-1.02,947862160,382224,83.39,2455,2555,2420,3190,1720,2455,2479.86,0.35,0,-4890,2605,2530,2455,2380,2305,2492,2342,35,735,100,1570,5,1,35210816,856,37.38,2.91,12,1.09,65.00,835.00,3280,20230822,-25.91,1363,20230427,78.28,3280,-25.91,20230822,1363,78.28,20230427,3280,-25.91,20230822,1363,78.28,20230427,5.11,N,226340,100,35 억,,123737,N,N,0,N,00,N
20231113,120928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-25,5,-1.02,883070175,355577,77.57,2455,2555,2420,3190,1720,2455,2483.49,0.35,0,-1888,2605,2530,2455,2380,2305,2492,2342,35,735,100,1570,5,1,35210816,856,37.38,2.91,12,1.01,65.00,835.00,3280,20230822,-25.91,1363,20230427,78.28,3280,-25.91,20230822,1363,78.28,20230427,3280,-25.91,20230822,1363,78.28,20230427,5.11,N,226340,100,35 억,,123737,N,N,0,N,00,N
20231113,110925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,20,2,0.81,700448885,280902,61.28,2455,2555,2445,3190,1720,2455,2493.57,0.35,0,4087,2605,2530,2455,2380,2305,2492,2342,35,735,100,1570,5,1,35210816,871,38.08,2.96,12,0.80,65.00,835.00,3280,20230822,-24.54,1363,20230427,81.58,3280,-24.54,20230822,1363,81.58,20230427,3280,-24.54,20230822,1363,81.58,20230427,5.11,N,226340,100,35 억,,123737,N,N,0,N,00,N
20231113,100922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,25,2,1.02,458433895,182866,39.89,2455,2555,2445,3190,1720,2455,2506.94,0.35,0,-14867,2605,2530,2455,2380,2305,2492,2342,35,735,100,1570,5,1,35210816,873,38.15,2.97,12,0.52,65.00,835.00,3280,20230822,-24.39,1363,20230427,81.95,3280,-24.39,20230822,1363,81.95,20230427,3280,-24.39,20230822,1363,81.95,20230427,5.11,N,226340,100,35 억,,123737,N,N,0,N,00,N
20231113,090930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-10,5,-0.41,49585595,20231,4.41,2455,2475,2445,3190,1720,2455,2450.97,0.35,0,4933,2605,2530,2455,2380,2305,2492,2342,35,735,100,1570,5,1,35210816,861,37.62,2.93,12,0.06,65.00,835.00,3280,20230822,-25.46,1363,20230427,79.38,3280,-25.46,20230822,1363,79.38,20230427,3280,-25.46,20230822,1363,79.38,20230427,5.11,N,226340,100,35 억,,123737,N,N,0,N,00,N
20231110,160942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2455,-80,5,-3.16,1097822240,448096,49.44,2515,2530,2380,3295,1775,2535,2449.90,0.40,0,-16724,2698,2616,2528,2446,2358,2572,2402,35,760,100,1620,5,1,35210816,864,37.77,2.94,12,1.27,65.00,835.00,3280,20230822,-25.15,1363,20230427,80.12,3280,-25.15,20230822,1363,80.12,20230427,3280,-25.15,20230822,1363,80.12,20230427,4.93,N,226340,100,35 억,,141649,N,N,0,N,00,N
20231110,150945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-75,5,-2.96,970922365,396528,43.75,2515,2530,2380,3295,1775,2535,2448.50,0.40,0,-5906,2698,2616,2528,2446,2358,2572,2402,35,760,100,1620,5,1,35210816,866,37.85,2.95,12,1.13,65.00,835.00,3280,20230822,-25.00,1363,20230427,80.48,3280,-25.00,20230822,1363,80.48,20230427,3280,-25.00,20230822,1363,80.48,20230427,4.93,N,226340,100,35 억,,141649,N,N,0,N,00,N
20231110,140933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-70,5,-2.76,788087490,322555,35.59,2515,2530,2380,3295,1775,2535,2443.19,0.40,0,1857,2698,2616,2528,2446,2358,2572,2402,35,760,100,1620,5,1,35210816,868,37.92,2.95,12,0.92,65.00,835.00,3280,20230822,-24.85,1363,20230427,80.85,3280,-24.85,20230822,1363,80.85,20230427,3280,-24.85,20230822,1363,80.85,20230427,4.93,N,226340,100,35 억,,141649,N,N,0,N,00,N
20231110,130934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-120,5,-4.73,680544800,278225,30.70,2515,2530,2380,3295,1775,2535,2445.94,0.40,0,-943,2698,2616,2528,2446,2358,2572,2402,35,760,100,1620,5,1,35210816,850,37.15,2.89,12,0.79,65.00,835.00,3280,20230822,-26.37,1363,20230427,77.18,3280,-26.37,20230822,1363,77.18,20230427,3280,-26.37,20230822,1363,77.18,20230427,4.93,N,226340,100,35 억,,141649,N,N,0,N,00,N
20231110,120940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2445,-90,5,-3.55,502875750,204826,22.60,2515,2530,2380,3295,1775,2535,2455.03,0.40,0,-580,2698,2616,2528,2446,2358,2572,2402,35,760,100,1620,5,1,35210816,861,37.62,2.93,12,0.58,65.00,835.00,3280,20230822,-25.46,1363,20230427,79.38,3280,-25.46,20230822,1363,79.38,20230427,3280,-25.46,20230822,1363,79.38,20230427,4.93,N,226340,100,35 억,,141649,N,N,0,N,00,N
20231110,110923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,-110,5,-4.34,467402475,190246,20.99,2515,2530,2380,3295,1775,2535,2456.73,0.40,0,871,2698,2616,2528,2446,2358,2572,2402,35,760,100,1620,5,1,35210816,854,37.31,2.90,12,0.54,65.00,835.00,3280,20230822,-26.07,1363,20230427,77.92,3280,-26.07,20230822,1363,77.92,20230427,3280,-26.07,20230822,1363,77.92,20230427,4.93,N,226340,100,35 억,,141649,N,N,0,N,00,N
20231110,100934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,-60,5,-2.37,255020880,103480,11.42,2515,2530,2380,3295,1775,2535,2464.27,0.40,0,-1753,2698,2616,2528,2446,2358,2572,2402,35,760,100,1620,5,1,35210816,871,38.08,2.96,12,0.29,65.00,835.00,3280,20230822,-24.54,1363,20230427,81.58,3280,-24.54,20230822,1363,81.58,20230427,3280,-24.54,20230822,1363,81.58,20230427,4.93,N,226340,100,35 억,,141649,N,N,0,N,00,N
20231110,090917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,-55,5,-2.17,125567980,51354,5.67,2515,2515,2380,3295,1775,2535,2444.69,0.40,0,7532,2698,2616,2528,2446,2358,2572,2402,35,760,100,1620,5,1,35210816,873,38.15,2.97,12,0.15,65.00,835.00,3280,20230822,-24.39,1363,20230427,81.95,3280,-24.39,20230822,1363,81.95,20230427,3280,-24.39,20230822,1363,81.95,20230427,4.93,N,226340,100,35 억,,141649,N,N,0,N,00,N
20231109,160912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-85,5,-3.24,2251757420,898542,76.93,2610,2610,2440,3405,1835,2620,2505.88,0.92,0,-182754,2733,2676,2608,2551,2483,2705,2580,35,785,100,1670,5,1,35210816,893,39.00,3.04,12,2.55,65.00,835.00,3280,20230822,-22.71,1335,20221107,89.89,3280,-22.71,20230822,1363,85.99,20230427,3280,-22.71,20230822,1363,85.99,20230427,4.60,N,226340,100,35 억,,323319,N,N,0,N,00,N
20231109,150910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,-125,5,-4.77,1969228275,786562,67.34,2610,2610,2440,3405,1835,2620,2503.44,0.92,0,-157644,2733,2676,2608,2551,2483,2705,2580,35,785,100,1670,5,1,35210816,879,38.38,2.99,12,2.23,65.00,835.00,3280,20230822,-23.93,1335,20221107,86.89,3280,-23.93,20230822,1363,83.05,20230427,3280,-23.93,20230822,1363,83.05,20230427,4.60,N,226340,100,35 억,,323319,N,N,0,N,00,N
20231109,140907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-155,5,-5.92,1653174200,658798,56.40,2610,2610,2440,3405,1835,2620,2509.21,0.92,0,-140791,2733,2676,2608,2551,2483,2705,2580,35,785,100,1670,5,1,35210816,868,37.92,2.95,12,1.87,65.00,835.00,3280,20230822,-24.85,1335,20221107,84.64,3280,-24.85,20230822,1363,80.85,20230427,3280,-24.85,20230822,1363,80.85,20230427,4.60,N,226340,100,35 억,,323319,N,N,0,N,00,N
20231109,130910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,-140,5,-5.34,1380481360,548198,46.94,2610,2610,2450,3405,1835,2620,2518.03,0.92,0,-127665,2733,2676,2608,2551,2483,2705,2580,35,785,100,1670,5,1,35210816,873,38.15,2.97,12,1.56,65.00,835.00,3280,20230822,-24.39,1335,20221107,85.77,3280,-24.39,20230822,1363,81.95,20230427,3280,-24.39,20230822,1363,81.95,20230427,4.60,N,226340,100,35 억,,323319,N,N,0,N,00,N
20231109,120915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,-105,5,-4.01,951787010,375286,32.13,2610,2610,2490,3405,1835,2620,2535.94,0.92,0,-109321,2733,2676,2608,2551,2483,2705,2580,35,785,100,1670,5,1,35210816,886,38.69,3.01,12,1.07,65.00,835.00,3280,20230822,-23.32,1335,20221107,88.39,3280,-23.32,20230822,1363,84.52,20230427,3280,-23.32,20230822,1363,84.52,20230427,4.60,N,226340,100,35 억,,323319,N,N,0,N,00,N
20231109,110910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,-90,5,-3.44,864858785,340801,29.18,2610,2610,2490,3405,1835,2620,2537.48,0.92,0,-97081,2733,2676,2608,2551,2483,2705,2580,35,785,100,1670,5,1,35210816,891,38.92,3.03,12,0.97,65.00,835.00,3280,20230822,-22.87,1335,20221107,89.51,3280,-22.87,20230822,1363,85.62,20230427,3280,-22.87,20230822,1363,85.62,20230427,4.60,N,226340,100,35 억,,323319,N,N,0,N,00,N
20231109,100905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,-105,5,-4.01,704794645,277350,23.75,2610,2610,2490,3405,1835,2620,2540.89,0.92,0,-90834,2733,2676,2608,2551,2483,2705,2580,35,785,100,1670,5,1,35210816,886,38.69,3.01,12,0.79,65.00,835.00,3280,20230822,-23.32,1335,20221107,88.39,3280,-23.32,20230822,1363,84.52,20230427,3280,-23.32,20230822,1363,84.52,20230427,4.60,N,226340,100,35 억,,323319,N,N,0,N,00,N
20231109,090912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-40,5,-1.53,111097715,43006,3.68,2610,2610,2565,3405,1835,2620,2582.43,0.92,0,-7311,2733,2676,2608,2551,2483,2705,2580,35,785,100,1670,5,1,35210816,908,39.69,3.09,12,0.12,65.00,835.00,3280,20230822,-21.34,1335,20221107,93.26,3280,-21.34,20230822,1363,89.29,20230427,3280,-21.34,20230822,1363,89.29,20230427,4.60,N,226340,100,35 억,,323319,N,N,0,N,00,N
20231108,160903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,0,3,0.00,3009939960,1154195,55.35,2600,2665,2540,3405,1835,2620,2607.82,1.28,0,-154153,2890,2755,2595,2460,2300,2822,2527,35,785,100,1670,5,1,35210816,923,40.31,3.14,12,3.28,65.00,835.00,3280,20230822,-20.12,1310,20221104,100.00,3280,-20.12,20230822,1363,92.22,20230427,3280,-20.12,20230822,1363,92.22,20230427,4.32,N,226340,100,35 억,,450497,N,N,0,N,00,N
20231108,150909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-30,5,-1.15,2886560520,1106949,53.09,2600,2665,2540,3405,1835,2620,2607.67,1.28,0,-138180,2890,2755,2595,2460,2300,2822,2527,35,785,100,1670,5,1,35210816,912,39.85,3.10,12,3.14,65.00,835.00,3280,20230822,-21.04,1310,20221104,97.71,3280,-21.04,20230822,1363,90.02,20230427,3280,-21.04,20230822,1363,90.02,20230427,4.32,N,226340,100,35 억,,450497,N,N,0,N,00,N
20231108,140903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,-5,5,-0.19,2602724100,997743,47.85,2600,2665,2540,3405,1835,2620,2608.61,1.28,0,-92756,2890,2755,2595,2460,2300,2822,2527,35,785,100,1670,5,1,35210816,921,40.23,3.13,12,2.83,65.00,835.00,3280,20230822,-20.27,1310,20221104,99.62,3280,-20.27,20230822,1363,91.86,20230427,3280,-20.27,20230822,1363,91.86,20230427,4.32,N,226340,100,35 억,,450497,N,N,0,N,00,N
20231108,130901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,35,2,1.34,2086218750,802029,38.46,2600,2660,2540,3405,1835,2620,2601.17,1.28,0,-47156,2890,2755,2595,2460,2300,2822,2527,35,785,100,1670,5,1,35210816,935,40.85,3.18,12,2.28,65.00,835.00,3280,20230822,-19.05,1310,20221104,102.67,3280,-19.05,20230822,1363,94.79,20230427,3280,-19.05,20230822,1363,94.79,20230427,4.32,N,226340,100,35 억,,450497,N,N,0,N,00,N
20231108,120857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,-5,5,-0.19,1737428040,669090,32.09,2600,2660,2540,3405,1835,2620,2596.69,1.28,0,-86648,2890,2755,2595,2460,2300,2822,2527,35,785,100,1670,5,1,35210816,921,40.23,3.13,12,1.90,65.00,835.00,3280,20230822,-20.27,1310,20221104,99.62,3280,-20.27,20230822,1363,91.86,20230427,3280,-20.27,20230822,1363,91.86,20230427,4.32,N,226340,100,35 억,,450497,N,N,0,N,00,N
20231108,110904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,-10,5,-0.38,1575494915,607038,29.11,2600,2660,2540,3405,1835,2620,2595.37,1.28,0,-72220,2890,2755,2595,2460,2300,2822,2527,35,785,100,1670,5,1,35210816,919,40.15,3.13,12,1.72,65.00,835.00,3280,20230822,-20.43,1310,20221104,99.24,3280,-20.43,20230822,1363,91.49,20230427,3280,-20.43,20230822,1363,91.49,20230427,4.32,N,226340,100,35 억,,450497,N,N,0,N,00,N
20231108,100904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,-55,5,-2.10,875168755,337440,16.18,2600,2660,2550,3405,1835,2620,2593.53,1.28,0,-59673,2890,2755,2595,2460,2300,2822,2527,35,785,100,1670,5,1,35210816,903,39.46,3.07,12,0.96,65.00,835.00,3280,20230822,-21.80,1310,20221104,95.80,3280,-21.80,20230822,1363,88.19,20230427,3280,-21.80,20230822,1363,88.19,20230427,4.32,N,226340,100,35 억,,450497,N,N,0,N,00,N
20231108,090900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,20,2,0.76,184100295,70223,3.37,2600,2655,2580,3405,1835,2620,2621.66,1.28,0,-7310,2890,2755,2595,2460,2300,2822,2527,35,785,100,1670,5,1,35210816,930,40.62,3.16,12,0.20,65.00,835.00,3280,20230822,-19.51,1310,20221104,101.53,3280,-19.51,20230822,1363,93.69,20230427,3280,-19.51,20230822,1363,93.69,20230427,4.32,N,226340,100,35 억,,450497,N,N,0,N,00,N
20231107,160903,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,135,2,5.43,5343829570,2065647,278.54,2485,2730,2435,3230,1740,2485,2586.92,1.36,0,-9228,2588,2536,2493,2441,2398,2515,2420,35,745,100,1590,5,1,35210816,923,40.31,3.14,12,5.87,65.00,835.00,3280,20230822,-20.12,1310,20221104,100.00,3280,-20.12,20230822,1363,92.22,20230427,3280,-20.12,20230822,1335,96.25,20221107,4.25,N,226340,100,35 억,,479054,N,N,0,N,00,N
20231107,150905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,140,2,5.63,4870105410,1885645,254.27,2485,2730,2435,3230,1740,2485,2582.73,1.36,0,-27873,2588,2536,2493,2441,2398,2515,2420,35,745,100,1590,5,1,35210816,924,40.38,3.14,12,5.36,65.00,835.00,3280,20230822,-19.97,1310,20221104,100.38,3280,-19.97,20230822,1363,92.59,20230427,3280,-19.97,20230822,1335,96.63,20221107,4.25,N,226340,100,35 억,,479054,N,N,0,N,00,N
20231107,140906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,90,2,3.62,2661617685,1050805,141.70,2485,2600,2435,3230,1740,2485,2532.93,1.36,0,-13536,2588,2536,2493,2441,2398,2515,2420,35,745,100,1590,5,1,35210816,907,39.62,3.08,12,2.98,65.00,835.00,3280,20230822,-21.49,1310,20221104,96.56,3280,-21.49,20230822,1363,88.92,20230427,3280,-21.49,20230822,1335,92.88,20221107,4.25,N,226340,100,35 억,,479054,N,N,0,N,00,N
20231107,130905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,40,2,1.61,2248377325,890423,120.07,2485,2595,2435,3230,1740,2485,2525.07,1.36,0,-36698,2588,2536,2493,2441,2398,2515,2420,35,745,100,1590,5,1,35210816,889,38.85,3.02,12,2.53,65.00,835.00,3280,20230822,-23.02,1310,20221104,92.75,3280,-23.02,20230822,1363,85.25,20230427,3280,-23.02,20230822,1335,89.14,20221107,4.25,N,226340,100,35 억,,479054,N,N,0,N,00,N
20231107,120901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,40,2,1.61,2063626110,817032,110.17,2485,2595,2435,3230,1740,2485,2525.76,1.36,0,-37112,2588,2536,2493,2441,2398,2515,2420,35,745,100,1590,5,1,35210816,889,38.85,3.02,12,2.32,65.00,835.00,3280,20230822,-23.02,1310,20221104,92.75,3280,-23.02,20230822,1363,85.25,20230427,3280,-23.02,20230822,1335,89.14,20221107,4.25,N,226340,100,35 억,,479054,N,N,0,N,00,N
20231107,110901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,85,2,3.42,1814141160,719174,96.98,2485,2595,2435,3230,1740,2485,2522.53,1.36,0,10107,2588,2536,2493,2441,2398,2515,2420,35,745,100,1590,5,1,35210816,905,39.54,3.08,12,2.04,65.00,835.00,3280,20230822,-21.65,1310,20221104,96.18,3280,-21.65,20230822,1363,88.55,20230427,3280,-21.65,20230822,1335,92.51,20221107,4.25,N,226340,100,35 억,,479054,N,N,0,N,00,N
20231107,100912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,20,2,0.80,1096132670,438900,59.18,2485,2545,2435,3230,1740,2485,2497.45,1.36,0,13306,2588,2536,2493,2441,2398,2515,2420,35,745,100,1590,5,1,35210816,882,38.54,3.00,12,1.25,65.00,835.00,3280,20230822,-23.63,1310,20221104,91.22,3280,-23.63,20230822,1363,83.79,20230427,3280,-23.63,20230822,1335,87.64,20221107,4.25,N,226340,100,35 억,,479054,N,N,0,N,00,N
20231107,090849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2520,35,2,1.41,147089495,59288,7.99,2485,2520,2450,3230,1740,2485,2480.93,1.36,0,-24359,2588,2536,2493,2441,2398,2515,2420,35,745,100,1590,5,1,35210816,887,38.77,3.02,12,0.17,65.00,835.00,3280,20230822,-23.17,1310,20221104,92.37,3280,-23.17,20230822,1363,84.89,20230427,3280,-23.17,20230822,1335,88.76,20221107,4.25,N,226340,100,35 억,,479054,N,N,0,N,00,N
20231106,160842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-60,5,-2.36,1783691330,720786,89.02,2545,2545,2450,3305,1785,2545,2474.63,1.49,0,-52839,2698,2621,2523,2446,2348,2572,2397,35,760,100,1620,5,1,35210816,875,38.23,2.98,12,2.05,65.00,835.00,3280,20230822,-24.24,1310,20221104,89.69,3280,-24.24,20230822,1363,82.32,20230427,3280,-24.24,20230822,1335,86.14,20221107,4.21,N,226340,100,35 억,,525575,N,N,0,N,00,N
20231106,150847,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2465,-80,5,-3.14,1585254980,640370,79.09,2545,2545,2450,3305,1785,2545,2475.53,1.49,0,-46554,2698,2621,2523,2446,2348,2572,2397,35,760,100,1620,5,1,35210816,868,37.92,2.95,12,1.82,65.00,835.00,3280,20230822,-24.85,1310,20221104,88.17,3280,-24.85,20230822,1363,80.85,20230427,3280,-24.85,20230822,1335,84.64,20221107,4.21,N,226340,100,35 억,,525575,N,N,0,N,00,N
20231106,140842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-85,5,-3.34,1377743360,556121,68.68,2545,2545,2450,3305,1785,2545,2477.42,1.49,0,-37690,2698,2621,2523,2446,2348,2572,2397,35,760,100,1620,5,1,35210816,866,37.85,2.95,12,1.58,65.00,835.00,3280,20230822,-25.00,1310,20221104,87.79,3280,-25.00,20230822,1363,80.48,20230427,3280,-25.00,20230822,1335,84.27,20221107,4.21,N,226340,100,35 억,,525575,N,N,0,N,00,N
20231106,130851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-60,5,-2.36,940810635,378781,46.78,2545,2545,2455,3305,1785,2545,2483.79,1.49,0,-74290,2698,2621,2523,2446,2348,2572,2397,35,760,100,1620,5,1,35210816,875,38.23,2.98,12,1.08,65.00,835.00,3280,20230822,-24.24,1310,20221104,89.69,3280,-24.24,20230822,1363,82.32,20230427,3280,-24.24,20230822,1335,86.14,20221107,4.21,N,226340,100,35 억,,525575,N,N,0,N,00,N
20231106,120848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-60,5,-2.36,761094035,306428,37.85,2545,2545,2455,3305,1785,2545,2483.76,1.49,0,-83462,2698,2621,2523,2446,2348,2572,2397,35,760,100,1620,5,1,35210816,875,38.23,2.98,12,0.87,65.00,835.00,3280,20230822,-24.24,1310,20221104,89.69,3280,-24.24,20230822,1363,82.32,20230427,3280,-24.24,20230822,1335,86.14,20221107,4.21,N,226340,100,35 억,,525575,N,N,0,N,00,N
20231106,110846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,-55,5,-2.16,671324635,270099,33.36,2545,2545,2455,3305,1785,2545,2485.48,1.49,0,-79735,2698,2621,2523,2446,2348,2572,2397,35,760,100,1620,5,1,35210816,877,38.31,2.98,12,0.77,65.00,835.00,3280,20230822,-24.09,1310,20221104,90.08,3280,-24.09,20230822,1363,82.69,20230427,3280,-24.09,20230822,1335,86.52,20221107,4.21,N,226340,100,35 억,,525575,N,N,0,N,00,N
20231106,100822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2470,-75,5,-2.95,478779065,192162,23.73,2545,2545,2465,3305,1785,2545,2491.54,1.49,0,-69024,2698,2621,2523,2446,2348,2572,2397,35,760,100,1620,5,1,35210816,870,38.00,2.96,12,0.55,65.00,835.00,3280,20230822,-24.70,1310,20221104,88.55,3280,-24.70,20230822,1363,81.22,20230427,3280,-24.70,20230822,1335,85.02,20221107,4.21,N,226340,100,35 억,,525575,N,N,0,N,00,N
20231106,090845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,-40,5,-1.57,158361590,63118,7.80,2545,2545,2485,3305,1785,2545,2508.98,1.49,0,-32452,2698,2621,2523,2446,2348,2572,2397,35,760,100,1620,5,1,35210816,882,38.54,3.00,12,0.18,65.00,835.00,3280,20230822,-23.63,1310,20221104,91.22,3280,-23.63,20230822,1363,83.79,20230427,3280,-23.63,20230822,1335,87.64,20221107,4.21,N,226340,100,35 억,,525575,N,N,0,N,00,N
20231103,160836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,0,3,0.00,2035012300,806912,87.56,2560,2600,2425,3305,1785,2545,2521.95,1.61,0,-40321,2688,2616,2508,2436,2328,2652,2472,35,760,100,1620,5,1,35210816,896,39.15,3.05,12,2.29,65.00,835.00,3280,20230822,-22.41,1310,20221104,94.27,3280,-22.41,20230822,1363,86.72,20230427,3280,-22.41,20230822,1310,94.27,20221104,4.32,N,226340,100,35 억,,567435,N,N,0,N,00,N
20231103,150831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,0,3,0.00,1926323280,764173,82.92,2560,2600,2425,3305,1785,2545,2520.79,1.61,0,-48988,2688,2616,2508,2436,2328,2652,2472,35,760,100,1620,5,1,35210816,896,39.15,3.05,12,2.17,65.00,835.00,3280,20230822,-22.41,1310,20221104,94.27,3280,-22.41,20230822,1363,86.72,20230427,3280,-22.41,20230822,1310,94.27,20221104,4.32,N,226340,100,35 억,,567435,N,N,0,N,00,N
20231103,140831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,30,2,1.18,1839087600,730089,79.22,2560,2600,2425,3305,1785,2545,2518.99,1.61,0,-47113,2688,2616,2508,2436,2328,2652,2472,35,760,100,1620,5,1,35210816,907,39.62,3.08,12,2.07,65.00,835.00,3280,20230822,-21.49,1310,20221104,96.56,3280,-21.49,20230822,1363,88.92,20230427,3280,-21.49,20230822,1310,96.56,20221104,4.32,N,226340,100,35 억,,567435,N,N,0,N,00,N
20231103,130832,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,30,2,1.18,1691386885,672659,72.99,2560,2600,2425,3305,1785,2545,2514.48,1.61,0,-56259,2688,2616,2508,2436,2328,2652,2472,35,760,100,1620,5,1,35210816,907,39.62,3.08,12,1.91,65.00,835.00,3280,20230822,-21.49,1310,20221104,96.56,3280,-21.49,20230822,1363,88.92,20230427,3280,-21.49,20230822,1310,96.56,20221104,4.32,N,226340,100,35 억,,567435,N,N,0,N,00,N
20231103,120830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,50,2,1.96,1577025110,628541,68.21,2560,2600,2425,3305,1785,2545,2509.03,1.61,0,-55799,2688,2616,2508,2436,2328,2652,2472,35,760,100,1620,5,1,35210816,914,39.92,3.11,12,1.79,65.00,835.00,3280,20230822,-20.88,1310,20221104,98.09,3280,-20.88,20230822,1363,90.39,20230427,3280,-20.88,20230822,1310,98.09,20221104,4.32,N,226340,100,35 억,,567435,N,N,0,N,00,N
20231103,110839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,30,2,1.18,1383737255,553777,60.09,2560,2595,2425,3305,1785,2545,2498.73,1.61,0,-61763,2688,2616,2508,2436,2328,2652,2472,35,760,100,1620,5,1,35210816,907,39.62,3.08,12,1.57,65.00,835.00,3280,20230822,-21.49,1310,20221104,96.56,3280,-21.49,20230822,1363,88.92,20230427,3280,-21.49,20230822,1310,96.56,20221104,4.32,N,226340,100,35 억,,567435,N,N,0,N,00,N
20231103,100821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,0,3,0.00,1124109005,452593,49.11,2560,2570,2425,3305,1785,2545,2483.71,1.61,0,-87002,2688,2616,2508,2436,2328,2652,2472,35,760,100,1620,5,1,35210816,896,39.15,3.05,12,1.29,65.00,835.00,3280,20230822,-22.41,1310,20221104,94.27,3280,-22.41,20230822,1363,86.72,20230427,3280,-22.41,20230822,1310,94.27,20221104,4.32,N,226340,100,35 억,,567435,N,N,0,N,00,N
20231103,090826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,-10,5,-0.39,237192275,93899,10.19,2560,2570,2490,3305,1785,2545,2526.04,1.61,0,-19933,2688,2616,2508,2436,2328,2652,2472,35,760,100,1620,5,1,35210816,893,39.00,3.04,12,0.27,65.00,835.00,3280,20230822,-22.71,1310,20221104,93.51,3280,-22.71,20230822,1363,85.99,20230427,3280,-22.71,20230822,1310,93.51,20221104,4.32,N,226340,100,35 억,,567435,N,N,0,N,00,N
20231102,160827,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,120,2,4.95,2308978420,914602,151.72,2480,2580,2400,3150,1700,2425,2524.52,1.21,0,137533,2541,2482,2406,2347,2271,2512,2377,35,725,100,1550,5,1,35210816,896,39.15,3.05,12,2.60,65.00,835.00,3280,20230822,-22.41,1310,20221104,94.27,3280,-22.41,20230822,1363,86.72,20230427,3280,-22.41,20230822,1310,94.27,20221104,4.76,N,226340,100,35 억,,427505,N,N,0,N,00,N
20231102,150836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,105,2,4.33,2255161560,893415,148.20,2480,2580,2400,3150,1700,2425,2524.20,1.21,0,142170,2541,2482,2406,2347,2271,2512,2377,35,725,100,1550,5,1,35210816,891,38.92,3.03,12,2.54,65.00,835.00,3280,20230822,-22.87,1310,20221104,93.13,3280,-22.87,20230822,1363,85.62,20230427,3280,-22.87,20230822,1310,93.13,20221104,4.76,N,226340,100,35 억,,427505,N,N,0,N,00,N
20231102,140821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,140,2,5.77,2053952305,814139,135.05,2480,2580,2400,3150,1700,2425,2522.85,1.21,0,132968,2541,2482,2406,2347,2271,2512,2377,35,725,100,1550,5,1,35210816,903,39.46,3.07,12,2.31,65.00,835.00,3280,20230822,-21.80,1310,20221104,95.80,3280,-21.80,20230822,1363,88.19,20230427,3280,-21.80,20230822,1310,95.80,20221104,4.76,N,226340,100,35 억,,427505,N,N,0,N,00,N
20231102,130826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,150,2,6.19,1862355120,739260,122.63,2480,2580,2400,3150,1700,2425,2519.22,1.21,0,145222,2541,2482,2406,2347,2271,2512,2377,35,725,100,1550,5,1,35210816,907,39.62,3.08,12,2.10,65.00,835.00,3280,20230822,-21.49,1310,20221104,96.56,3280,-21.49,20230822,1363,88.92,20230427,3280,-21.49,20230822,1310,96.56,20221104,4.76,N,226340,100,35 억,,427505,N,N,0,N,00,N
20231102,120823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,135,2,5.57,1665511180,662711,109.93,2480,2575,2400,3150,1700,2425,2513.18,1.21,0,125686,2541,2482,2406,2347,2271,2512,2377,35,725,100,1550,5,1,35210816,901,39.38,3.07,12,1.88,65.00,835.00,3280,20230822,-21.95,1310,20221104,95.42,3280,-21.95,20230822,1363,87.82,20230427,3280,-21.95,20230822,1310,95.42,20221104,4.76,N,226340,100,35 억,,427505,N,N,0,N,00,N
20231102,110821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,130,2,5.36,1428863290,570515,94.64,2480,2575,2400,3150,1700,2425,2504.51,1.21,0,94956,2541,2482,2406,2347,2271,2512,2377,35,725,100,1550,5,1,35210816,900,39.31,3.06,12,1.62,65.00,835.00,3280,20230822,-22.10,1310,20221104,95.04,3280,-22.10,20230822,1363,87.45,20230427,3280,-22.10,20230822,1310,95.04,20221104,4.76,N,226340,100,35 억,,427505,N,N,0,N,00,N
20231102,100823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,140,2,5.77,1130729065,453973,75.31,2480,2570,2400,3150,1700,2425,2490.74,1.21,0,51682,2541,2482,2406,2347,2271,2512,2377,35,725,100,1550,5,1,35210816,903,39.46,3.07,12,1.29,65.00,835.00,3280,20230822,-21.80,1310,20221104,95.80,3280,-21.80,20230822,1363,88.19,20230427,3280,-21.80,20230822,1310,95.80,20221104,4.76,N,226340,100,35 억,,427505,N,N,0,N,00,N
20231102,090828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2410,-15,5,-0.62,303819850,123523,20.49,2480,2545,2400,3150,1700,2425,2459.62,1.21,0,-45163,2541,2482,2406,2347,2271,2512,2377,35,725,100,1550,5,1,35210816,849,37.08,2.89,12,0.35,65.00,835.00,3280,20230822,-26.52,1310,20221104,83.97,3280,-26.52,20230822,1363,76.82,20230427,3280,-26.52,20230822,1310,83.97,20221104,4.76,N,226340,100,35 억,,427505,N,N,0,N,00,N
20231101,160819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,65,2,2.75,1438839465,599362,37.30,2345,2465,2330,3065,1655,2360,2400.68,0.87,0,117920,2666,2512,2396,2242,2126,2590,2320,35,705,100,1510,5,1,35210816,854,37.31,2.90,12,1.70,65.00,835.00,3280,20230822,-26.07,1310,20221104,85.11,3280,-26.07,20230822,1363,77.92,20230427,3280,-26.07,20230822,1310,85.11,20221104,4.57,N,226340,100,35 억,,305004,N,N,0,N,00,N
20231101,150820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,55,2,2.33,1385442130,577252,35.92,2345,2465,2330,3065,1655,2360,2400.14,0.87,0,118134,2666,2512,2396,2242,2126,2590,2320,35,705,100,1510,5,1,35210816,850,37.15,2.89,12,1.64,65.00,835.00,3280,20230822,-26.37,1310,20221104,84.35,3280,-26.37,20230822,1363,77.18,20230427,3280,-26.37,20230822,1310,84.35,20221104,4.57,N,226340,100,35 억,,305004,N,N,0,N,00,N
20231101,140814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,55,2,2.33,1231775985,513641,31.96,2345,2465,2330,3065,1655,2360,2398.21,0.87,0,122301,2666,2512,2396,2242,2126,2590,2320,35,705,100,1510,5,1,35210816,850,37.15,2.89,12,1.46,65.00,835.00,3280,20230822,-26.37,1310,20221104,84.35,3280,-26.37,20230822,1363,77.18,20230427,3280,-26.37,20230822,1310,84.35,20221104,4.57,N,226340,100,35 억,,305004,N,N,0,N,00,N
20231101,130821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,55,2,2.33,1166999340,486890,30.30,2345,2465,2330,3065,1655,2360,2396.93,0.87,0,129539,2666,2512,2396,2242,2126,2590,2320,35,705,100,1510,5,1,35210816,850,37.15,2.89,12,1.38,65.00,835.00,3280,20230822,-26.37,1310,20221104,84.35,3280,-26.37,20230822,1363,77.18,20230427,3280,-26.37,20230822,1310,84.35,20221104,4.57,N,226340,100,35 억,,305004,N,N,0,N,00,N
20231101,120839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,65,2,2.75,1076655345,449682,27.98,2345,2465,2330,3065,1655,2360,2394.35,0.87,0,121197,2666,2512,2396,2242,2126,2590,2320,35,705,100,1510,5,1,35210816,854,37.31,2.90,12,1.28,65.00,835.00,3280,20230822,-26.07,1310,20221104,85.11,3280,-26.07,20230822,1363,77.92,20230427,3280,-26.07,20230822,1310,85.11,20221104,4.57,N,226340,100,35 억,,305004,N,N,0,N,00,N
20231101,110845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,75,2,3.18,978841350,409310,25.47,2345,2465,2330,3065,1655,2360,2391.53,0.87,0,115276,2666,2512,2396,2242,2126,2590,2320,35,705,100,1510,5,1,35210816,857,37.46,2.92,12,1.16,65.00,835.00,3280,20230822,-25.76,1310,20221104,85.88,3280,-25.76,20230822,1363,78.65,20230427,3280,-25.76,20230822,1310,85.88,20221104,4.57,N,226340,100,35 억,,305004,N,N,0,N,00,N
20231101,100834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2425,65,2,2.75,752719555,316674,19.71,2345,2450,2330,3065,1655,2360,2377.01,0.87,0,87060,2666,2512,2396,2242,2126,2590,2320,35,705,100,1510,5,1,35210816,854,37.31,2.90,12,0.90,65.00,835.00,3280,20230822,-26.07,1310,20221104,85.11,3280,-26.07,20230822,1363,77.92,20230427,3280,-26.07,20230822,1310,85.11,20221104,4.57,N,226340,100,35 억,,305004,N,N,0,N,00,N
20231101,090834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2390,30,2,1.27,242147075,102901,6.40,2345,2395,2330,3065,1655,2360,2353.13,0.87,0,18511,2666,2512,2396,2242,2126,2590,2320,35,705,100,1510,5,1,35210816,842,36.77,2.86,12,0.29,65.00,835.00,3280,20230822,-27.13,1310,20221104,82.44,3280,-27.13,20230822,1363,75.35,20230427,3280,-27.13,20230822,1310,82.44,20221104,4.57,N,226340,100,35 억,,305004,N,N,0,N,00,N