KissMeData/225430/price/prices-20230801.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
20230831,161007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,-21,5,-1.74,48510847,40358,205.03,1208,1211,1181,1570,846,1208,1202.01,1.07,0,-867,1229,1218,1213,1202,1197,1216,1200,28,362,100,770,1,1,27887050,331,-8.42,0.91,12,0.14,-141.00,1303.00,2050,20221216,-42.10,985,20230727,20.51,1780,-33.31,20230102,985,20.51,20230727,2050,-42.10,20221216,985,20.51,20230727,1.94,N,225430,100,27 억,,298446,N,N,0,N,00,N
20230831,151245,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,-1,5,-0.08,42655560,35454,180.12,1208,1211,1181,1570,846,1208,1203.12,1.07,0,-1012,1229,1218,1213,1202,1197,1216,1200,28,362,100,770,1,1,27887050,337,-8.56,0.93,12,0.13,-141.00,1303.00,2050,20221216,-41.12,985,20230727,22.54,1780,-32.19,20230102,985,22.54,20230727,2050,-41.12,20221216,985,22.54,20230727,1.94,N,225430,100,27 억,,298446,N,N,0,N,00,N
20230831,141356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1185,-23,5,-1.90,37320097,30965,157.31,1208,1211,1181,1570,846,1208,1205.23,1.07,0,-1413,1229,1218,1213,1202,1197,1216,1200,28,362,100,770,1,1,27887050,330,-8.40,0.91,12,0.11,-141.00,1303.00,2050,20221216,-42.20,985,20230727,20.30,1780,-33.43,20230102,985,20.30,20230727,2050,-42.20,20221216,985,20.30,20230727,1.94,N,225430,100,27 억,,298446,N,N,0,N,00,N
20230831,131320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1205,-3,5,-0.25,31523081,26131,132.75,1208,1211,1196,1570,846,1208,1206.35,1.07,0,-1435,1229,1218,1213,1202,1197,1216,1200,28,362,100,770,1,1,27887050,336,-8.55,0.92,12,0.09,-141.00,1303.00,2050,20221216,-41.22,985,20230727,22.34,1780,-32.30,20230102,985,22.34,20230727,2050,-41.22,20221216,985,22.34,20230727,1.94,N,225430,100,27 억,,298446,N,N,0,N,00,N
20230831,121406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1196,-12,5,-0.99,30523355,25304,128.55,1208,1211,1196,1570,846,1208,1206.27,1.07,0,-1323,1229,1218,1213,1202,1197,1216,1200,28,362,100,770,1,1,27887050,334,-8.48,0.92,12,0.09,-141.00,1303.00,2050,20221216,-41.66,985,20230727,21.42,1780,-32.81,20230102,985,21.42,20230727,2050,-41.66,20221216,985,21.42,20230727,1.94,N,225430,100,27 억,,298446,N,N,0,N,00,N
20230831,111839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1211,3,2,0.25,26762919,22178,112.67,1208,1211,1200,1570,846,1208,1206.73,1.07,0,-1151,1229,1218,1213,1202,1197,1216,1200,28,362,100,770,1,1,27887050,338,-8.59,0.93,12,0.08,-141.00,1303.00,2050,20221216,-40.93,985,20230727,22.94,1780,-31.97,20230102,985,22.94,20230727,2050,-40.93,20221216,985,22.94,20230727,1.94,N,225430,100,27 억,,298446,N,N,0,N,00,N
20230831,101454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1202,-6,5,-0.50,20395892,16896,85.84,1208,1211,1200,1570,846,1208,1207.14,1.07,0,-870,1229,1218,1213,1202,1197,1216,1200,28,362,100,770,1,1,27887050,335,-8.52,0.92,12,0.06,-141.00,1303.00,2050,20221216,-41.37,985,20230727,22.03,1780,-32.47,20230102,985,22.03,20230727,2050,-41.37,20221216,985,22.03,20230727,1.94,N,225430,100,27 억,,298446,N,N,0,N,00,N
20230831,091324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1205,-3,5,-0.25,14139049,11706,59.47,1208,1208,1200,1570,846,1208,1207.85,1.07,0,-793,1229,1218,1213,1202,1197,1216,1200,28,362,100,770,1,1,27887050,336,-8.55,0.92,12,0.04,-141.00,1303.00,2050,20221216,-41.22,985,20230727,22.34,1780,-32.30,20230102,985,22.34,20230727,2050,-41.22,20221216,985,22.34,20230727,1.94,N,225430,100,27 억,,298446,N,N,0,N,00,N
20230830,161012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,0,3,0.00,23869988,19681,84.48,1208,1224,1208,1570,846,1208,1212.84,1.07,0,-1140,1229,1218,1213,1202,1197,1216,1200,28,362,100,770,1,1,27887050,337,-8.57,0.93,12,0.07,-141.00,1303.00,2050,20221216,-41.07,985,20230727,22.64,1780,-32.13,20230102,985,22.64,20230727,2050,-41.07,20221216,985,22.64,20230727,1.94,N,225430,100,27 억,,299586,N,N,0,N,00,N
20230830,151223,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1215,7,2,0.58,20260753,16695,71.66,1208,1224,1208,1570,846,1208,1213.58,1.07,0,-1426,1229,1218,1213,1202,1197,1216,1200,28,362,100,770,1,1,27887050,339,-8.62,0.93,12,0.06,-141.00,1303.00,2050,20221216,-40.73,985,20230727,23.35,1780,-31.74,20230102,985,23.35,20230727,2050,-40.73,20221216,985,23.35,20230727,1.94,N,225430,100,27 억,,299586,N,N,0,N,00,N
20230830,141313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1216,8,2,0.66,17145481,14131,60.66,1208,1224,1208,1570,846,1208,1213.32,1.07,0,-1385,1229,1218,1213,1202,1197,1216,1200,28,362,100,770,1,1,27887050,339,-8.62,0.93,12,0.05,-141.00,1303.00,2050,20221216,-40.68,985,20230727,23.45,1780,-31.69,20230102,985,23.45,20230727,2050,-40.68,20221216,985,23.45,20230727,1.94,N,225430,100,27 억,,299586,N,N,0,N,00,N
20230830,131302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1217,9,2,0.75,16391563,13509,57.99,1208,1224,1208,1570,846,1208,1213.38,1.07,0,-1385,1229,1218,1213,1202,1197,1216,1200,28,362,100,770,1,1,27887050,339,-8.63,0.93,12,0.05,-141.00,1303.00,2050,20221216,-40.63,985,20230727,23.55,1780,-31.63,20230102,985,23.55,20230727,2050,-40.63,20221216,985,23.55,20230727,1.94,N,225430,100,27 억,,299586,N,N,0,N,00,N
20230830,121317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1212,4,2,0.33,13550758,11174,47.96,1208,1224,1208,1570,846,1208,1212.70,1.07,0,-1385,1229,1218,1213,1202,1197,1216,1200,28,362,100,770,1,1,27887050,338,-8.60,0.93,12,0.04,-141.00,1303.00,2050,20221216,-40.88,985,20230727,23.05,1780,-31.91,20230102,985,23.05,20230727,2050,-40.88,20221216,985,23.05,20230727,1.94,N,225430,100,27 억,,299586,N,N,0,N,00,N
20230830,111823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1211,3,2,0.25,13452580,11093,47.62,1208,1224,1208,1570,846,1208,1212.71,1.07,0,-1385,1229,1218,1213,1202,1197,1216,1200,28,362,100,770,1,1,27887050,338,-8.59,0.93,12,0.04,-141.00,1303.00,2050,20221216,-40.93,985,20230727,22.94,1780,-31.97,20230102,985,22.94,20230727,2050,-40.93,20221216,985,22.94,20230727,1.94,N,225430,100,27 억,,299586,N,N,0,N,00,N
20230830,101355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,0,3,0.00,13291115,10960,47.04,1208,1224,1208,1570,846,1208,1212.69,1.07,0,-1387,1229,1218,1213,1202,1197,1216,1200,28,362,100,770,1,1,27887050,337,-8.57,0.93,12,0.04,-141.00,1303.00,2050,20221216,-41.07,985,20230727,22.64,1780,-32.13,20230102,985,22.64,20230727,2050,-41.07,20221216,985,22.64,20230727,1.94,N,225430,100,27 억,,299586,N,N,0,N,00,N
20230830,091256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,12,2,0.99,7651107,6333,27.18,1208,1220,1208,1570,846,1208,1208.13,1.07,0,-499,1229,1218,1213,1202,1197,1216,1200,28,362,100,770,1,1,27887050,340,-8.65,0.94,12,0.02,-141.00,1303.00,2050,20221216,-40.49,985,20230727,23.86,1780,-31.46,20230102,985,23.86,20230727,2050,-40.49,20221216,985,23.86,20230727,1.94,N,225430,100,27 억,,299586,N,N,0,N,00,N
20230829,161005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,0,3,0.00,28306256,23297,69.63,1208,1224,1208,1570,846,1208,1215.02,1.06,0,3235,1217,1212,1205,1200,1193,1215,1203,28,362,100,770,1,1,27887050,337,-8.57,0.93,12,0.08,-141.00,1303.00,2050,20221216,-41.07,985,20230727,22.64,1780,-32.13,20230102,985,22.64,20230727,2050,-41.07,20221216,985,22.64,20230727,1.91,N,225430,100,27 억,,296351,N,N,0,N,00,N
20230829,151231,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,12,2,0.99,27376497,22528,67.34,1208,1224,1208,1570,846,1208,1215.22,1.06,0,3206,1217,1212,1205,1200,1193,1215,1203,28,362,100,770,1,1,27887050,340,-8.65,0.94,12,0.08,-141.00,1303.00,2050,20221216,-40.49,985,20230727,23.86,1780,-31.46,20230102,985,23.86,20230727,2050,-40.49,20221216,985,23.86,20230727,1.91,N,225430,100,27 억,,296351,N,N,0,N,00,N
20230829,141357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1209,1,2,0.08,17511036,14435,43.15,1208,1224,1208,1570,846,1208,1213.10,1.06,0,3004,1217,1212,1205,1200,1193,1215,1203,28,362,100,770,1,1,27887050,337,-8.57,0.93,12,0.05,-141.00,1303.00,2050,20221216,-41.02,985,20230727,22.74,1780,-32.08,20230102,985,22.74,20230727,2050,-41.02,20221216,985,22.74,20230727,1.91,N,225430,100,27 억,,296351,N,N,0,N,00,N
20230829,131258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1218,10,2,0.83,12647372,10415,31.13,1208,1224,1208,1570,846,1208,1214.34,1.06,0,3011,1217,1212,1205,1200,1193,1215,1203,28,362,100,770,1,1,27887050,340,-8.64,0.93,12,0.04,-141.00,1303.00,2050,20221216,-40.59,985,20230727,23.65,1780,-31.57,20230102,985,23.65,20230727,2050,-40.59,20221216,985,23.65,20230727,1.91,N,225430,100,27 억,,296351,N,N,0,N,00,N
20230829,121351,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1219,11,2,0.91,7497740,6168,18.44,1208,1224,1208,1570,846,1208,1215.59,1.06,0,787,1217,1212,1205,1200,1193,1215,1203,28,362,100,770,1,1,27887050,340,-8.65,0.94,12,0.02,-141.00,1303.00,2050,20221216,-40.54,985,20230727,23.76,1780,-31.52,20230102,985,23.76,20230727,2050,-40.54,20221216,985,23.76,20230727,1.91,N,225430,100,27 억,,296351,N,N,0,N,00,N
20230829,112034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,12,2,0.99,5749964,4727,14.13,1208,1224,1208,1570,846,1208,1216.41,1.06,0,529,1217,1212,1205,1200,1193,1215,1203,28,362,100,770,1,1,27887050,340,-8.65,0.94,12,0.02,-141.00,1303.00,2050,20221216,-40.49,985,20230727,23.86,1780,-31.46,20230102,985,23.86,20230727,2050,-40.49,20221216,985,23.86,20230727,1.91,N,225430,100,27 억,,296351,N,N,0,N,00,N
20230829,101451,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,12,2,0.99,4379201,3602,10.77,1208,1224,1208,1570,846,1208,1215.77,1.06,0,369,1217,1212,1205,1200,1193,1215,1203,28,362,100,770,1,1,27887050,340,-8.65,0.94,12,0.01,-141.00,1303.00,2050,20221216,-40.49,985,20230727,23.86,1780,-31.46,20230102,985,23.86,20230727,2050,-40.49,20221216,985,23.86,20230727,1.91,N,225430,100,27 억,,296351,N,N,0,N,00,N
20230829,090949,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1223,15,2,1.24,3335789,2745,8.20,1208,1224,1208,1570,846,1208,1215.22,1.06,0,279,1217,1212,1205,1200,1193,1215,1203,28,362,100,770,1,1,27887050,341,-8.67,0.94,12,0.01,-141.00,1303.00,2050,20221216,-40.34,985,20230727,24.16,1780,-31.29,20230102,985,24.16,20230727,2050,-40.34,20221216,985,24.16,20230727,1.91,N,225430,100,27 억,,296351,N,N,0,N,00,N
20230828,160936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,10,2,0.83,40298316,33456,75.00,1200,1210,1198,1557,839,1198,1204.52,1.06,0,789,1233,1215,1205,1187,1177,1210,1182,28,359,100,760,1,1,27887050,337,-8.57,0.93,12,0.12,-141.00,1303.00,2050,20221216,-41.07,985,20230727,22.64,1780,-32.13,20230102,985,22.64,20230727,2050,-41.07,20221216,985,22.64,20230727,1.91,N,225430,100,27 억,,295562,N,N,0,N,00,N
20230828,150947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,10,2,0.83,39523993,32815,73.57,1200,1210,1198,1557,839,1198,1204.45,1.06,0,789,1233,1215,1205,1187,1177,1210,1182,28,359,100,760,1,1,27887050,337,-8.57,0.93,12,0.12,-141.00,1303.00,2050,20221216,-41.07,985,20230727,22.64,1780,-32.13,20230102,985,22.64,20230727,2050,-41.07,20221216,985,22.64,20230727,1.91,N,225430,100,27 억,,295562,N,N,0,N,00,N
20230828,140948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,12,2,1.00,37545930,31179,69.90,1200,1210,1198,1557,839,1198,1204.21,1.06,0,291,1233,1215,1205,1187,1177,1210,1182,28,359,100,760,1,1,27887050,337,-8.58,0.93,12,0.11,-141.00,1303.00,2050,20221216,-40.98,985,20230727,22.84,1780,-32.02,20230102,985,22.84,20230727,2050,-40.98,20221216,985,22.84,20230727,1.91,N,225430,100,27 억,,295562,N,N,0,N,00,N
20230828,130957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,12,2,1.00,23638521,19665,44.09,1200,1210,1198,1557,839,1198,1202.06,1.06,0,279,1233,1215,1205,1187,1177,1210,1182,28,359,100,760,1,1,27887050,337,-8.58,0.93,12,0.07,-141.00,1303.00,2050,20221216,-40.98,985,20230727,22.84,1780,-32.02,20230102,985,22.84,20230727,2050,-40.98,20221216,985,22.84,20230727,1.91,N,225430,100,27 억,,295562,N,N,0,N,00,N
20230828,120950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,9,2,0.75,21478831,17877,40.08,1200,1210,1198,1557,839,1198,1201.48,1.06,0,227,1233,1215,1205,1187,1177,1210,1182,28,359,100,760,1,1,27887050,337,-8.56,0.93,12,0.06,-141.00,1303.00,2050,20221216,-41.12,985,20230727,22.54,1780,-32.19,20230102,985,22.54,20230727,2050,-41.12,20221216,985,22.54,20230727,1.91,N,225430,100,27 억,,295562,N,N,0,N,00,N
20230828,110944,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1209,11,2,0.92,18994825,15819,35.46,1200,1210,1198,1557,839,1198,1200.76,1.06,0,227,1233,1215,1205,1187,1177,1210,1182,28,359,100,760,1,1,27887050,337,-8.57,0.93,12,0.06,-141.00,1303.00,2050,20221216,-41.02,985,20230727,22.74,1780,-32.08,20230102,985,22.74,20230727,2050,-41.02,20221216,985,22.74,20230727,1.91,N,225430,100,27 억,,295562,N,N,0,N,00,N
20230828,100935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,12,2,1.00,18426647,15349,34.41,1200,1210,1198,1557,839,1198,1200.51,1.06,0,249,1233,1215,1205,1187,1177,1210,1182,28,359,100,760,1,1,27887050,337,-8.58,0.93,12,0.06,-141.00,1303.00,2050,20221216,-40.98,985,20230727,22.84,1780,-32.02,20230102,985,22.84,20230727,2050,-40.98,20221216,985,22.84,20230727,1.91,N,225430,100,27 억,,295562,N,N,0,N,00,N
20230828,090948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1198,0,3,0.00,5106411,4256,9.54,1200,1200,1198,1557,839,1198,1199.81,1.06,0,90,1233,1215,1205,1187,1177,1210,1182,28,359,100,760,1,1,27887050,334,-8.50,0.92,12,0.02,-141.00,1303.00,2050,20221216,-41.56,985,20230727,21.62,1780,-32.70,20230102,985,21.62,20230727,2050,-41.56,20221216,985,21.62,20230727,1.91,N,225430,100,27 억,,295562,N,N,0,N,00,N
20230825,160941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1198,-12,5,-0.99,53922539,44606,175.12,1211,1223,1195,1573,847,1210,1208.86,1.07,0,-2670,1243,1226,1197,1180,1151,1235,1189,28,363,100,770,1,1,27887050,334,-8.50,0.92,12,0.16,-141.00,1303.00,2050,20221216,-41.56,985,20230727,21.62,1780,-32.70,20230102,985,21.62,20230727,2050,-41.56,20221216,985,21.62,20230727,1.86,N,225430,100,27 억,,298232,N,N,0,N,00,N
20230825,150948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1205,-5,5,-0.41,52208201,43175,169.51,1211,1223,1195,1573,847,1210,1209.22,1.07,0,-2670,1243,1226,1197,1180,1151,1235,1189,28,363,100,770,1,1,27887050,336,-8.55,0.92,12,0.15,-141.00,1303.00,2050,20221216,-41.22,985,20230727,22.34,1780,-32.30,20230102,985,22.34,20230727,2050,-41.22,20221216,985,22.34,20230727,1.86,N,225430,100,27 억,,298232,N,N,0,N,00,N
20230825,140945,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1198,-12,5,-0.99,46654369,38538,151.30,1211,1223,1197,1573,847,1210,1210.61,1.07,0,-2232,1243,1226,1197,1180,1151,1235,1189,28,363,100,770,1,1,27887050,334,-8.50,0.92,12,0.14,-141.00,1303.00,2050,20221216,-41.56,985,20230727,21.62,1780,-32.70,20230102,985,21.62,20230727,2050,-41.56,20221216,985,21.62,20230727,1.86,N,225430,100,27 억,,298232,N,N,0,N,00,N
20230825,130940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,-2,5,-0.17,44473826,36719,144.16,1211,1223,1203,1573,847,1210,1211.19,1.07,0,-2516,1243,1226,1197,1180,1151,1235,1189,28,363,100,770,1,1,27887050,337,-8.57,0.93,12,0.13,-141.00,1303.00,2050,20221216,-41.07,985,20230727,22.64,1780,-32.13,20230102,985,22.64,20230727,2050,-41.07,20221216,985,22.64,20230727,1.86,N,225430,100,27 억,,298232,N,N,0,N,00,N
20230825,120942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,-3,5,-0.25,41546642,34292,134.63,1211,1223,1207,1573,847,1210,1211.55,1.07,0,-2516,1243,1226,1197,1180,1151,1235,1189,28,363,100,770,1,1,27887050,337,-8.56,0.93,12,0.12,-141.00,1303.00,2050,20221216,-41.12,985,20230727,22.54,1780,-32.19,20230102,985,22.54,20230727,2050,-41.12,20221216,985,22.54,20230727,1.86,N,225430,100,27 억,,298232,N,N,0,N,00,N
20230825,110941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1209,-1,5,-0.08,37554365,30987,121.66,1211,1223,1208,1573,847,1210,1211.94,1.07,0,-2116,1243,1226,1197,1180,1151,1235,1189,28,363,100,770,1,1,27887050,337,-8.57,0.93,12,0.11,-141.00,1303.00,2050,20221216,-41.02,985,20230727,22.74,1780,-32.08,20230102,985,22.74,20230727,2050,-41.02,20221216,985,22.74,20230727,1.86,N,225430,100,27 억,,298232,N,N,0,N,00,N
20230825,100947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1212,2,2,0.17,20041887,16516,64.84,1211,1223,1210,1573,847,1210,1213.48,1.07,0,402,1243,1226,1197,1180,1151,1235,1189,28,363,100,770,1,1,27887050,338,-8.60,0.93,12,0.06,-141.00,1303.00,2050,20221216,-40.88,985,20230727,23.05,1780,-31.91,20230102,985,23.05,20230727,2050,-40.88,20221216,985,23.05,20230727,1.86,N,225430,100,27 억,,298232,N,N,0,N,00,N
20230825,090939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1212,2,2,0.17,7939980,6531,25.64,1211,1223,1210,1573,847,1210,1215.74,1.07,0,403,1243,1226,1197,1180,1151,1235,1189,28,363,100,770,1,1,27887050,338,-8.60,0.93,12,0.02,-141.00,1303.00,2050,20221216,-40.88,985,20230727,23.05,1780,-31.91,20230102,985,23.05,20230727,2050,-40.88,20221216,985,23.05,20230727,1.86,N,225430,100,27 억,,298232,N,N,0,N,00,N
20230824,160934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,42,2,3.60,30328947,25456,93.93,1168,1214,1168,1518,818,1168,1191.43,1.07,0,907,1222,1194,1180,1152,1138,1188,1146,28,350,100,740,1,1,27887050,337,-8.58,0.93,12,0.09,-141.00,1303.00,2050,20221216,-40.98,985,20230727,22.84,1780,-32.02,20230102,985,22.84,20230727,2050,-40.98,20221216,985,22.84,20230727,1.90,N,225430,100,27 억,,297325,N,N,0,N,00,N
20230824,150933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,42,2,3.60,28897517,24273,89.56,1168,1214,1168,1518,818,1168,1190.52,1.07,0,907,1222,1194,1180,1152,1138,1188,1146,28,350,100,740,1,1,27887050,337,-8.58,0.93,12,0.09,-141.00,1303.00,2050,20221216,-40.98,985,20230727,22.84,1780,-32.02,20230102,985,22.84,20230727,2050,-40.98,20221216,985,22.84,20230727,1.90,N,225430,100,27 억,,297325,N,N,0,N,00,N
20230824,140935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1175,7,2,0.60,18436280,15571,57.45,1168,1214,1168,1518,818,1168,1184.01,1.07,0,2419,1222,1194,1180,1152,1138,1188,1146,28,350,100,740,1,1,27887050,328,-8.33,0.90,12,0.06,-141.00,1303.00,2050,20221216,-42.68,985,20230727,19.29,1780,-33.99,20230102,985,19.29,20230727,2050,-42.68,20221216,985,19.29,20230727,1.90,N,225430,100,27 억,,297325,N,N,0,N,00,N
20230824,130938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1184,16,2,1.37,15304780,12940,47.75,1168,1214,1168,1518,818,1168,1182.75,1.07,0,2106,1222,1194,1180,1152,1138,1188,1146,28,350,100,740,1,1,27887050,330,-8.40,0.91,12,0.05,-141.00,1303.00,2050,20221216,-42.24,985,20230727,20.20,1780,-33.48,20230102,985,20.20,20230727,2050,-42.24,20221216,985,20.20,20230727,1.90,N,225430,100,27 억,,297325,N,N,0,N,00,N
20230824,120941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1193,25,2,2.14,14044645,11880,43.83,1168,1214,1168,1518,818,1168,1182.21,1.07,0,2059,1222,1194,1180,1152,1138,1188,1146,28,350,100,740,1,1,27887050,333,-8.46,0.92,12,0.04,-141.00,1303.00,2050,20221216,-41.80,985,20230727,21.12,1780,-32.98,20230102,985,21.12,20230727,2050,-41.80,20221216,985,21.12,20230727,1.90,N,225430,100,27 억,,297325,N,N,0,N,00,N
20230824,110937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1185,17,2,1.46,13658578,11556,42.64,1168,1214,1168,1518,818,1168,1181.95,1.07,0,2059,1222,1194,1180,1152,1138,1188,1146,28,350,100,740,1,1,27887050,330,-8.40,0.91,12,0.04,-141.00,1303.00,2050,20221216,-42.20,985,20230727,20.30,1780,-33.43,20230102,985,20.30,20230727,2050,-42.20,20221216,985,20.30,20230727,1.90,N,225430,100,27 억,,297325,N,N,0,N,00,N
20230824,100933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1192,24,2,2.05,10125980,8592,31.70,1168,1214,1168,1518,818,1168,1178.54,1.07,0,1820,1222,1194,1180,1152,1138,1188,1146,28,350,100,740,1,1,27887050,332,-8.45,0.91,12,0.03,-141.00,1303.00,2050,20221216,-41.85,985,20230727,21.02,1780,-33.03,20230102,985,21.02,20230727,2050,-41.85,20221216,985,21.02,20230727,1.90,N,225430,100,27 억,,297325,N,N,0,N,00,N
20230824,090935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1170,2,2,0.17,7080376,6046,22.31,1168,1180,1168,1518,818,1168,1171.08,1.07,0,2950,1222,1194,1180,1152,1138,1188,1146,28,350,100,740,1,1,27887050,326,-8.30,0.90,12,0.02,-141.00,1303.00,2050,20221216,-42.93,985,20230727,18.78,1780,-34.27,20230102,985,18.78,20230727,2050,-42.93,20221216,985,18.78,20230727,1.90,N,225430,100,27 억,,297325,N,N,0,N,00,N
20230823,160932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1168,-33,5,-2.75,32319166,27102,62.16,1201,1208,1166,1561,841,1201,1192.50,1.09,0,-6246,1230,1215,1205,1190,1180,1210,1185,28,360,100,760,1,1,27887050,326,-8.28,0.90,12,0.10,-141.00,1303.00,2050,20221216,-43.02,985,20230727,18.58,1780,-34.38,20230102,985,18.58,20230727,2050,-43.02,20221216,985,18.58,20230727,1.91,N,225430,100,27 억,,303571,N,N,0,N,00,N
20230823,150929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,-23,5,-1.92,29840686,24988,57.32,1201,1208,1166,1561,841,1201,1194.20,1.09,0,-6246,1230,1215,1205,1190,1180,1210,1185,28,360,100,760,1,1,27887050,329,-8.35,0.90,12,0.09,-141.00,1303.00,2050,20221216,-42.54,985,20230727,19.59,1780,-33.82,20230102,985,19.59,20230727,2050,-42.54,20221216,985,19.59,20230727,1.91,N,225430,100,27 억,,303571,N,N,0,N,00,N
20230823,140938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1180,-21,5,-1.75,28842015,24141,55.37,1201,1208,1166,1561,841,1201,1194.73,1.09,0,-6256,1230,1215,1205,1190,1180,1210,1185,28,360,100,760,1,1,27887050,329,-8.37,0.91,12,0.09,-141.00,1303.00,2050,20221216,-42.44,985,20230727,19.80,1780,-33.71,20230102,985,19.80,20230727,2050,-42.44,20221216,985,19.80,20230727,1.91,N,225430,100,27 억,,303571,N,N,0,N,00,N
20230823,130929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,-6,5,-0.50,22394065,18686,42.86,1201,1208,1185,1561,841,1201,1198.44,1.09,0,-6166,1230,1215,1205,1190,1180,1210,1185,28,360,100,760,1,1,27887050,333,-8.48,0.92,12,0.07,-141.00,1303.00,2050,20221216,-41.71,985,20230727,21.32,1780,-32.87,20230102,985,21.32,20230727,2050,-41.71,20221216,985,21.32,20230727,1.91,N,225430,100,27 억,,303571,N,N,0,N,00,N
20230823,120936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,-6,5,-0.50,20231028,16876,38.71,1201,1208,1185,1561,841,1201,1198.80,1.09,0,-5345,1230,1215,1205,1190,1180,1210,1185,28,360,100,760,1,1,27887050,333,-8.48,0.92,12,0.06,-141.00,1303.00,2050,20221216,-41.71,985,20230727,21.32,1780,-32.87,20230102,985,21.32,20230727,2050,-41.71,20221216,985,21.32,20230727,1.91,N,225430,100,27 억,,303571,N,N,0,N,00,N
20230823,110931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1198,-3,5,-0.25,18847052,15718,36.05,1201,1208,1185,1561,841,1201,1199.07,1.09,0,-5262,1230,1215,1205,1190,1180,1210,1185,28,360,100,760,1,1,27887050,334,-8.50,0.92,12,0.06,-141.00,1303.00,2050,20221216,-41.56,985,20230727,21.62,1780,-32.70,20230102,985,21.62,20230727,2050,-41.56,20221216,985,21.62,20230727,1.91,N,225430,100,27 억,,303571,N,N,0,N,00,N
20230823,100931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1185,-16,5,-1.33,15412293,12847,29.47,1201,1208,1185,1561,841,1201,1199.68,1.09,0,-2916,1230,1215,1205,1190,1180,1210,1185,28,360,100,760,1,1,27887050,330,-8.40,0.91,12,0.05,-141.00,1303.00,2050,20221216,-42.20,985,20230727,20.30,1780,-33.43,20230102,985,20.30,20230727,2050,-42.20,20221216,985,20.30,20230727,1.91,N,225430,100,27 억,,303571,N,N,0,N,00,N
20230823,090939,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,6,2,0.50,6789398,5653,12.97,1201,1208,1201,1561,841,1201,1201.03,1.09,0,-240,1230,1215,1205,1190,1180,1210,1185,28,360,100,760,1,1,27887050,337,-8.56,0.93,12,0.02,-141.00,1303.00,2050,20221216,-41.12,985,20230727,22.54,1780,-32.19,20230102,985,22.54,20230727,2050,-41.12,20221216,985,22.54,20230727,1.91,N,225430,100,27 억,,303571,N,N,0,N,00,N
20230822,160927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,-10,5,-0.83,52483690,43595,98.16,1211,1220,1195,1574,848,1211,1203.89,1.12,0,-9092,1237,1223,1206,1192,1175,1231,1200,28,363,100,770,1,1,27887050,335,-8.52,0.92,12,0.16,-141.00,1303.00,2050,20221216,-41.41,985,20230727,21.93,1780,-32.53,20230102,985,21.93,20230727,2050,-41.41,20221216,985,21.93,20230727,1.91,N,225430,100,27 억,,312663,N,N,0,N,00,N
20230822,150927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1202,-9,5,-0.74,38914666,32297,72.72,1211,1220,1195,1574,848,1211,1204.90,1.12,0,-9092,1237,1223,1206,1192,1175,1231,1200,28,363,100,770,1,1,27887050,335,-8.52,0.92,12,0.12,-141.00,1303.00,2050,20221216,-41.37,985,20230727,22.03,1780,-32.47,20230102,985,22.03,20230727,2050,-41.37,20221216,985,22.03,20230727,1.91,N,225430,100,27 억,,312663,N,N,0,N,00,N
20230822,140927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,-3,5,-0.25,35466121,29433,66.28,1211,1220,1195,1574,848,1211,1204.98,1.12,0,-8963,1237,1223,1206,1192,1175,1231,1200,28,363,100,770,1,1,27887050,337,-8.57,0.93,12,0.11,-141.00,1303.00,2050,20221216,-41.07,985,20230727,22.64,1780,-32.13,20230102,985,22.64,20230727,2050,-41.07,20221216,985,22.64,20230727,1.91,N,225430,100,27 억,,312663,N,N,0,N,00,N
20230822,130924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,-1,5,-0.08,30535500,25346,57.07,1211,1220,1195,1574,848,1211,1204.75,1.12,0,-8762,1237,1223,1206,1192,1175,1231,1200,28,363,100,770,1,1,27887050,337,-8.58,0.93,12,0.09,-141.00,1303.00,2050,20221216,-40.98,985,20230727,22.84,1780,-32.02,20230102,985,22.84,20230727,2050,-40.98,20221216,985,22.84,20230727,1.91,N,225430,100,27 억,,312663,N,N,0,N,00,N
20230822,120913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,-3,5,-0.25,30401293,25235,56.82,1211,1220,1195,1574,848,1211,1204.73,1.12,0,-8762,1237,1223,1206,1192,1175,1231,1200,28,363,100,770,1,1,27887050,337,-8.57,0.93,12,0.09,-141.00,1303.00,2050,20221216,-41.07,985,20230727,22.64,1780,-32.13,20230102,985,22.64,20230727,2050,-41.07,20221216,985,22.64,20230727,1.91,N,225430,100,27 억,,312663,N,N,0,N,00,N
20230822,110926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1216,5,2,0.41,29717383,24669,55.55,1211,1220,1195,1574,848,1211,1204.64,1.12,0,-8916,1237,1223,1206,1192,1175,1231,1200,28,363,100,770,1,1,27887050,339,-8.62,0.93,12,0.09,-141.00,1303.00,2050,20221216,-40.68,985,20230727,23.45,1780,-31.69,20230102,985,23.45,20230727,2050,-40.68,20221216,985,23.45,20230727,1.91,N,225430,100,27 억,,312663,N,N,0,N,00,N
20230822,100922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1202,-9,5,-0.74,23827293,19758,44.49,1211,1212,1195,1574,848,1211,1205.96,1.12,0,-9034,1237,1223,1206,1192,1175,1231,1200,28,363,100,770,1,1,27887050,335,-8.52,0.92,12,0.07,-141.00,1303.00,2050,20221216,-41.37,985,20230727,22.03,1780,-32.47,20230102,985,22.03,20230727,2050,-41.37,20221216,985,22.03,20230727,1.91,N,225430,100,27 억,,312663,N,N,0,N,00,N
20230822,090922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1195,-16,5,-1.32,18344583,15186,34.19,1211,1212,1195,1574,848,1211,1207.99,1.12,0,-9150,1237,1223,1206,1192,1175,1231,1200,28,363,100,770,1,1,27887050,333,-8.48,0.92,12,0.05,-141.00,1303.00,2050,20221216,-41.71,985,20230727,21.32,1780,-32.87,20230102,985,21.32,20230727,2050,-41.71,20221216,985,21.32,20230727,1.91,N,225430,100,27 억,,312663,N,N,0,N,00,N
20230821,160920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1211,22,2,1.85,53385823,44393,57.77,1189,1220,1189,1545,833,1189,1202.53,1.13,0,-2105,1216,1202,1188,1174,1160,1209,1181,28,356,100,760,1,1,27887050,338,-8.59,0.93,12,0.16,-141.00,1303.00,2050,20221216,-40.93,985,20230727,22.94,1780,-31.97,20230102,985,22.94,20230727,2050,-40.93,20221216,985,22.94,20230727,1.91,N,225430,100,27 억,,314768,N,N,0,N,00,N
20230821,150926,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,19,2,1.60,51014893,42431,55.22,1189,1220,1189,1545,833,1189,1202.30,1.13,0,-1963,1216,1202,1188,1174,1160,1209,1181,28,356,100,760,1,1,27887050,337,-8.57,0.93,12,0.15,-141.00,1303.00,2050,20221216,-41.07,985,20230727,22.64,1780,-32.13,20230102,985,22.64,20230727,2050,-41.07,20221216,985,22.64,20230727,1.91,N,225430,100,27 억,,314768,N,N,0,N,00,N
20230821,140923,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1205,16,2,1.35,42689337,35536,46.24,1189,1220,1189,1545,833,1189,1201.30,1.13,0,-1799,1216,1202,1188,1174,1160,1209,1181,28,356,100,760,1,1,27887050,336,-8.55,0.92,12,0.13,-141.00,1303.00,2050,20221216,-41.22,985,20230727,22.34,1780,-32.30,20230102,985,22.34,20230727,2050,-41.22,20221216,985,22.34,20230727,1.91,N,225430,100,27 억,,314768,N,N,0,N,00,N
20230821,130933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,25,2,2.10,39200585,32648,42.49,1189,1220,1189,1545,833,1189,1200.70,1.13,0,-1697,1216,1202,1188,1174,1160,1209,1181,28,356,100,760,1,1,27887050,339,-8.61,0.93,12,0.12,-141.00,1303.00,2050,20221216,-40.78,985,20230727,23.25,1780,-31.80,20230102,985,23.25,20230727,2050,-40.78,20221216,985,23.25,20230727,1.91,N,225430,100,27 억,,314768,N,N,0,N,00,N
20230821,120930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,18,2,1.51,34508873,28774,37.45,1189,1220,1189,1545,833,1189,1199.31,1.13,0,-1661,1216,1202,1188,1174,1160,1209,1181,28,356,100,760,1,1,27887050,337,-8.56,0.93,12,0.10,-141.00,1303.00,2050,20221216,-41.12,985,20230727,22.54,1780,-32.19,20230102,985,22.54,20230727,2050,-41.12,20221216,985,22.54,20230727,1.91,N,225430,100,27 억,,314768,N,N,0,N,00,N
20230821,110922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1212,23,2,1.93,33046613,27566,35.87,1189,1220,1189,1545,833,1189,1198.82,1.13,0,-1661,1216,1202,1188,1174,1160,1209,1181,28,356,100,760,1,1,27887050,338,-8.60,0.93,12,0.10,-141.00,1303.00,2050,20221216,-40.88,985,20230727,23.05,1780,-31.91,20230102,985,23.05,20230727,2050,-40.88,20221216,985,23.05,20230727,1.91,N,225430,100,27 억,,314768,N,N,0,N,00,N
20230821,100920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1212,23,2,1.93,30109416,25137,32.71,1189,1220,1189,1545,833,1189,1197.81,1.13,0,-1785,1216,1202,1188,1174,1160,1209,1181,28,356,100,760,1,1,27887050,338,-8.60,0.93,12,0.09,-141.00,1303.00,2050,20221216,-40.88,985,20230727,23.05,1780,-31.91,20230102,985,23.05,20230727,2050,-40.88,20221216,985,23.05,20230727,1.91,N,225430,100,27 억,,314768,N,N,0,N,00,N
20230821,090929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1189,0,3,0.00,16097694,13537,17.62,1189,1201,1189,1545,833,1189,1189.16,1.13,0,-639,1216,1202,1188,1174,1160,1209,1181,28,356,100,760,1,1,27887050,332,-8.43,0.91,12,0.05,-141.00,1303.00,2050,20221216,-42.00,985,20230727,20.71,1780,-33.20,20230102,985,20.71,20230727,2050,-42.00,20221216,985,20.71,20230727,1.91,N,225430,100,27 억,,314768,N,N,0,N,00,N
20230818,160921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1189,15,2,1.28,90388003,75823,124.11,1174,1202,1174,1526,822,1174,1192.13,1.13,0,-653,1195,1184,1163,1152,1131,1190,1158,28,352,100,750,1,1,27887050,332,-8.43,0.91,12,0.27,-141.00,1303.00,2050,20221216,-42.00,985,20230727,20.71,1780,-33.20,20230102,985,20.71,20230727,2050,-42.00,20221216,985,20.71,20230727,1.96,N,225430,100,27 억,,315421,N,N,0,N,00,N
20230818,150913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1199,25,2,2.13,80093425,67167,109.94,1174,1202,1174,1526,822,1174,1192.45,1.13,0,-1085,1195,1184,1163,1152,1131,1190,1158,28,352,100,750,1,1,27887050,334,-8.50,0.92,12,0.24,-141.00,1303.00,2050,20221216,-41.51,985,20230727,21.73,1780,-32.64,20230102,985,21.73,20230727,2050,-41.51,20221216,985,21.73,20230727,1.96,N,225430,100,27 억,,315421,N,N,0,N,00,N
20230818,140921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1197,23,2,1.96,67492562,56642,92.71,1174,1202,1174,1526,822,1174,1191.56,1.13,0,-1458,1195,1184,1163,1152,1131,1190,1158,28,352,100,750,1,1,27887050,334,-8.49,0.92,12,0.20,-141.00,1303.00,2050,20221216,-41.61,985,20230727,21.52,1780,-32.75,20230102,985,21.52,20230727,2050,-41.61,20221216,985,21.52,20230727,1.96,N,225430,100,27 억,,315421,N,N,0,N,00,N
20230818,130914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1193,19,2,1.62,49994239,42044,68.82,1174,1200,1174,1526,822,1174,1189.09,1.13,0,-1835,1195,1184,1163,1152,1131,1190,1158,28,352,100,750,1,1,27887050,333,-8.46,0.92,12,0.15,-141.00,1303.00,2050,20221216,-41.80,985,20230727,21.12,1780,-32.98,20230102,985,21.12,20230727,2050,-41.80,20221216,985,21.12,20230727,1.96,N,225430,100,27 억,,315421,N,N,0,N,00,N
20230818,120925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,16,2,1.36,47092332,39603,64.82,1174,1200,1174,1526,822,1174,1189.11,1.13,0,-2069,1195,1184,1163,1152,1131,1190,1158,28,352,100,750,1,1,27887050,332,-8.44,0.91,12,0.14,-141.00,1303.00,2050,20221216,-41.95,985,20230727,20.81,1780,-33.15,20230102,985,20.81,20230727,2050,-41.95,20221216,985,20.81,20230727,1.96,N,225430,100,27 억,,315421,N,N,0,N,00,N
20230818,110916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1198,24,2,2.04,40034661,33687,55.14,1174,1200,1174,1526,822,1174,1188.43,1.13,0,-2541,1195,1184,1163,1152,1131,1190,1158,28,352,100,750,1,1,27887050,334,-8.50,0.92,12,0.12,-141.00,1303.00,2050,20221216,-41.56,985,20230727,21.62,1780,-32.70,20230102,985,21.62,20230727,2050,-41.56,20221216,985,21.62,20230727,1.96,N,225430,100,27 억,,315421,N,N,0,N,00,N
20230818,100921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1186,12,2,1.02,26552988,22401,36.67,1174,1194,1174,1526,822,1174,1185.35,1.13,0,-2692,1195,1184,1163,1152,1131,1190,1158,28,352,100,750,1,1,27887050,331,-8.41,0.91,12,0.08,-141.00,1303.00,2050,20221216,-42.15,985,20230727,20.41,1780,-33.37,20230102,985,20.41,20230727,2050,-42.15,20221216,985,20.41,20230727,1.96,N,225430,100,27 억,,315421,N,N,0,N,00,N
20230818,090925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,4,2,0.34,3172500,2701,4.42,1174,1178,1174,1526,822,1174,1174.56,1.13,0,-227,1195,1184,1163,1152,1131,1190,1158,28,352,100,750,1,1,27887050,329,-8.35,0.90,12,0.01,-141.00,1303.00,2050,20221216,-42.54,985,20230727,19.59,1780,-33.82,20230102,985,19.59,20230727,2050,-42.54,20221216,985,19.59,20230727,1.96,N,225430,100,27 억,,315421,N,N,0,N,00,N
20230817,160921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1174,15,2,1.29,70946478,61092,73.57,1159,1174,1142,1506,812,1159,1161.30,1.14,0,-2483,1189,1173,1148,1132,1107,1182,1141,28,347,100,740,1,1,27887050,327,-8.33,0.90,12,0.22,-141.00,1303.00,2050,20221216,-42.73,985,20230727,19.19,1780,-34.04,20230102,985,19.19,20230727,2050,-42.73,20221216,985,19.19,20230727,1.92,N,225430,100,27 억,,317124,N,N,0,N,00,N
20230817,150927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1173,14,2,1.21,69104491,59523,71.68,1159,1174,1142,1506,812,1159,1160.97,1.14,0,-2113,1189,1173,1148,1132,1107,1182,1141,28,347,100,740,1,1,27887050,327,-8.32,0.90,12,0.21,-141.00,1303.00,2050,20221216,-42.78,985,20230727,19.09,1780,-34.10,20230102,985,19.09,20230727,2050,-42.78,20221216,985,19.09,20230727,1.92,N,225430,100,27 억,,317124,N,N,0,N,00,N
20230817,140918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,3,2,0.26,48868199,42212,50.83,1159,1166,1142,1506,812,1159,1157.68,1.14,0,-1870,1189,1173,1148,1132,1107,1182,1141,28,347,100,740,1,1,27887050,324,-8.24,0.89,12,0.15,-141.00,1303.00,2050,20221216,-43.32,985,20230727,17.97,1780,-34.72,20230102,985,17.97,20230727,2050,-43.32,20221216,985,17.97,20230727,1.92,N,225430,100,27 억,,317124,N,N,0,N,00,N
20230817,130916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1160,1,2,0.09,47366778,40920,49.28,1159,1166,1142,1506,812,1159,1157.55,1.14,0,-2103,1189,1173,1148,1132,1107,1182,1141,28,347,100,740,1,1,27887050,323,-8.23,0.89,12,0.15,-141.00,1303.00,2050,20221216,-43.41,985,20230727,17.77,1780,-34.83,20230102,985,17.77,20230727,2050,-43.41,20221216,985,17.77,20230727,1.92,N,225430,100,27 억,,317124,N,N,0,N,00,N
20230817,120919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,0,3,0.00,44442596,38397,46.24,1159,1166,1142,1506,812,1159,1157.45,1.14,0,-2135,1189,1173,1148,1132,1107,1182,1141,28,347,100,740,1,1,27887050,323,-8.22,0.89,12,0.14,-141.00,1303.00,2050,20221216,-43.46,985,20230727,17.66,1780,-34.89,20230102,985,17.66,20230727,2050,-43.46,20221216,985,17.66,20230727,1.92,N,225430,100,27 억,,317124,N,N,0,N,00,N
20230817,110920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1161,2,2,0.17,43520987,37601,45.28,1159,1166,1142,1506,812,1159,1157.44,1.14,0,-2416,1189,1173,1148,1132,1107,1182,1141,28,347,100,740,1,1,27887050,324,-8.23,0.89,12,0.13,-141.00,1303.00,2050,20221216,-43.37,985,20230727,17.87,1780,-34.78,20230102,985,17.87,20230727,2050,-43.37,20221216,985,17.87,20230727,1.92,N,225430,100,27 억,,317124,N,N,0,N,00,N
20230817,100915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1166,7,2,0.60,34191312,29544,35.58,1159,1166,1142,1506,812,1159,1157.30,1.14,0,-911,1189,1173,1148,1132,1107,1182,1141,28,347,100,740,1,1,27887050,325,-8.27,0.89,12,0.11,-141.00,1303.00,2050,20221216,-43.12,985,20230727,18.38,1780,-34.49,20230102,985,18.38,20230727,2050,-43.12,20221216,985,18.38,20230727,1.92,N,225430,100,27 억,,317124,N,N,0,N,00,N
20230817,090913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1149,-10,5,-0.86,24422572,21086,25.39,1159,1159,1142,1506,812,1159,1158.24,1.14,0,-966,1189,1173,1148,1132,1107,1182,1141,28,347,100,740,1,1,27887050,320,-8.15,0.88,12,0.08,-141.00,1303.00,2050,20221216,-43.95,985,20230727,16.65,1780,-35.45,20230102,985,16.65,20230727,2050,-43.95,20221216,985,16.65,20230727,1.92,N,225430,100,27 억,,317124,N,N,0,N,00,N
20230816,160919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1159,31,2,2.75,95081833,83043,165.44,1128,1164,1123,1466,790,1128,1144.97,1.12,0,5206,1157,1142,1134,1119,1111,1138,1115,28,338,100,720,1,1,27887050,323,-8.22,0.89,12,0.30,-141.00,1303.00,2050,20221216,-43.46,985,20230727,17.66,1780,-34.89,20230102,985,17.66,20230727,2050,-43.46,20221216,985,17.66,20230727,1.92,N,225430,100,27 억,,311918,N,N,0,N,00,N
20230816,150921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1157,29,2,2.57,87842242,76789,152.98,1128,1164,1123,1466,790,1128,1143.94,1.12,0,4751,1157,1142,1134,1119,1111,1138,1115,28,338,100,720,1,1,27887050,323,-8.21,0.89,12,0.28,-141.00,1303.00,2050,20221216,-43.56,985,20230727,17.46,1780,-35.00,20230102,985,17.46,20230727,2050,-43.56,20221216,985,17.46,20230727,1.92,N,225430,100,27 억,,311918,N,N,0,N,00,N
20230816,140919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,34,2,3.01,79983596,70003,139.46,1128,1164,1123,1466,790,1128,1142.57,1.12,0,4047,1157,1142,1134,1119,1111,1138,1115,28,338,100,720,1,1,27887050,324,-8.24,0.89,12,0.25,-141.00,1303.00,2050,20221216,-43.32,985,20230727,17.97,1780,-34.72,20230102,985,17.97,20230727,2050,-43.32,20221216,985,17.97,20230727,1.92,N,225430,100,27 억,,311918,N,N,0,N,00,N
20230816,130916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1156,28,2,2.48,68924820,60462,120.45,1128,1156,1123,1466,790,1128,1139.97,1.12,0,2978,1157,1142,1134,1119,1111,1138,1115,28,338,100,720,1,1,27887050,322,-8.20,0.89,12,0.22,-141.00,1303.00,2050,20221216,-43.61,985,20230727,17.36,1780,-35.06,20230102,985,17.36,20230727,2050,-43.61,20221216,985,17.36,20230727,1.92,N,225430,100,27 억,,311918,N,N,0,N,00,N
20230816,120929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1155,27,2,2.39,61177448,53740,107.06,1128,1155,1123,1466,790,1128,1138.40,1.12,0,1861,1157,1142,1134,1119,1111,1138,1115,28,338,100,720,1,1,27887050,322,-8.19,0.89,12,0.19,-141.00,1303.00,2050,20221216,-43.66,985,20230727,17.26,1780,-35.11,20230102,985,17.26,20230727,2050,-43.66,20221216,985,17.26,20230727,1.92,N,225430,100,27 억,,311918,N,N,0,N,00,N
20230816,110925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1150,22,2,1.95,47147222,41546,82.77,1128,1152,1123,1466,790,1128,1134.82,1.12,0,1205,1157,1142,1134,1119,1111,1138,1115,28,338,100,720,1,1,27887050,321,-8.16,0.88,12,0.15,-141.00,1303.00,2050,20221216,-43.90,985,20230727,16.75,1780,-35.39,20230102,985,16.75,20230727,2050,-43.90,20221216,985,16.75,20230727,1.92,N,225430,100,27 억,,311918,N,N,0,N,00,N
20230816,100920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1139,11,2,0.98,26509636,23466,46.75,1128,1140,1123,1466,790,1128,1129.70,1.12,0,-117,1157,1142,1134,1119,1111,1138,1115,28,338,100,720,1,1,27887050,318,-8.08,0.87,12,0.08,-141.00,1303.00,2050,20221216,-44.44,985,20230727,15.63,1780,-36.01,20230102,985,15.63,20230727,2050,-44.44,20221216,985,15.63,20230727,1.92,N,225430,100,27 억,,311918,N,N,0,N,00,N
20230816,090916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1128,0,3,0.00,16844287,14933,29.75,1128,1130,1123,1466,790,1128,1127.99,1.12,0,-831,1157,1142,1134,1119,1111,1138,1115,28,338,100,720,1,1,27887050,315,-8.00,0.87,12,0.05,-141.00,1303.00,2050,20221216,-44.98,985,20230727,14.52,1780,-36.63,20230102,985,14.52,20230727,2050,-44.98,20221216,985,14.52,20230727,1.92,N,225430,100,27 억,,311918,N,N,0,N,00,N
20230814,160909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1128,-21,5,-1.83,56637654,49931,113.35,1149,1149,1126,1493,805,1149,1134.33,1.12,0,-30,1171,1159,1146,1134,1121,1166,1141,28,344,100,730,1,1,27887050,315,-8.00,0.87,12,0.18,-141.00,1303.00,2050,20221216,-44.98,985,20230727,14.52,1780,-36.63,20230102,985,14.52,20230727,2050,-44.98,20221216,985,14.52,20230727,1.94,N,225430,100,27 억,,311948,N,N,0,N,00,N
20230814,150905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1131,-18,5,-1.57,44675783,39342,89.31,1149,1149,1126,1493,805,1149,1135.57,1.12,0,-339,1171,1159,1146,1134,1121,1166,1141,28,344,100,730,1,1,27887050,315,-8.02,0.87,12,0.14,-141.00,1303.00,2050,20221216,-44.83,985,20230727,14.82,1780,-36.46,20230102,985,14.82,20230727,2050,-44.83,20221216,985,14.82,20230727,1.94,N,225430,100,27 억,,311948,N,N,0,N,00,N
20230814,140907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1144,-5,5,-0.44,27829172,24430,55.46,1149,1149,1126,1493,805,1149,1139.14,1.12,0,-1444,1171,1159,1146,1134,1121,1166,1141,28,344,100,730,1,1,27887050,319,-8.11,0.88,12,0.09,-141.00,1303.00,2050,20221216,-44.20,985,20230727,16.14,1780,-35.73,20230102,985,16.14,20230727,2050,-44.20,20221216,985,16.14,20230727,1.94,N,225430,100,27 억,,311948,N,N,0,N,00,N
20230814,130858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1131,-18,5,-1.57,24635851,21613,49.07,1149,1149,1131,1493,805,1149,1139.86,1.12,0,-1429,1171,1159,1146,1134,1121,1166,1141,28,344,100,730,1,1,27887050,315,-8.02,0.87,12,0.08,-141.00,1303.00,2050,20221216,-44.83,985,20230727,14.82,1780,-36.46,20230102,985,14.82,20230727,2050,-44.83,20221216,985,14.82,20230727,1.94,N,225430,100,27 억,,311948,N,N,0,N,00,N
20230814,120905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1138,-11,5,-0.96,16292721,14262,32.38,1149,1149,1138,1493,805,1149,1142.39,1.12,0,-1301,1171,1159,1146,1134,1121,1166,1141,28,344,100,730,1,1,27887050,317,-8.07,0.87,12,0.05,-141.00,1303.00,2050,20221216,-44.49,985,20230727,15.53,1780,-36.07,20230102,985,15.53,20230727,2050,-44.49,20221216,985,15.53,20230727,1.94,N,225430,100,27 억,,311948,N,N,0,N,00,N
20230814,110859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1138,-11,5,-0.96,16045733,14045,31.88,1149,1149,1138,1493,805,1149,1142.45,1.12,0,-1326,1171,1159,1146,1134,1121,1166,1141,28,344,100,730,1,1,27887050,317,-8.07,0.87,12,0.05,-141.00,1303.00,2050,20221216,-44.49,985,20230727,15.53,1780,-36.07,20230102,985,15.53,20230727,2050,-44.49,20221216,985,15.53,20230727,1.94,N,225430,100,27 억,,311948,N,N,0,N,00,N
20230814,100900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1143,-6,5,-0.52,5949125,5200,11.81,1149,1149,1141,1493,805,1149,1144.06,1.12,0,-1116,1171,1159,1146,1134,1121,1166,1141,28,344,100,730,1,1,27887050,319,-8.11,0.88,12,0.02,-141.00,1303.00,2050,20221216,-44.24,985,20230727,16.04,1780,-35.79,20230102,985,16.04,20230727,2050,-44.24,20221216,985,16.04,20230727,1.94,N,225430,100,27 억,,311948,N,N,0,N,00,N
20230814,090858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1141,-8,5,-0.70,2986120,2610,5.93,1149,1149,1141,1493,805,1149,1144.11,1.12,0,-1163,1171,1159,1146,1134,1121,1166,1141,28,344,100,730,1,1,27887050,318,-8.09,0.88,12,0.01,-141.00,1303.00,2050,20221216,-44.34,985,20230727,15.84,1780,-35.90,20230102,985,15.84,20230727,2050,-44.34,20221216,985,15.84,20230727,1.94,N,225430,100,27 억,,311948,N,N,0,N,00,N
20230811,160859,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1149,6,2,0.52,50458950,44049,48.08,1143,1158,1133,1485,801,1143,1145.56,1.10,0,4519,1185,1163,1142,1120,1099,1175,1132,28,342,100,730,1,1,27887050,320,-8.15,0.88,12,0.16,-141.00,1303.00,2050,20221216,-43.95,985,20230727,16.65,1780,-35.45,20230102,985,16.65,20230727,2050,-43.95,20221216,985,16.65,20230727,1.96,N,225430,100,27 억,,307429,N,N,0,N,00,N
20230811,150855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1149,6,2,0.52,43449346,37926,41.40,1143,1158,1133,1485,801,1143,1145.69,1.10,0,4519,1185,1163,1142,1120,1099,1175,1132,28,342,100,730,1,1,27887050,320,-8.15,0.88,12,0.14,-141.00,1303.00,2050,20221216,-43.95,985,20230727,16.65,1780,-35.45,20230102,985,16.65,20230727,2050,-43.95,20221216,985,16.65,20230727,1.96,N,225430,100,27 억,,307429,N,N,0,N,00,N
20230811,140853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1151,8,2,0.70,33371674,29159,31.83,1143,1158,1133,1485,801,1143,1144.51,1.10,0,2991,1185,1163,1142,1120,1099,1175,1132,28,342,100,730,1,1,27887050,321,-8.16,0.88,12,0.10,-141.00,1303.00,2050,20221216,-43.85,985,20230727,16.85,1780,-35.34,20230102,985,16.85,20230727,2050,-43.85,20221216,985,16.85,20230727,1.96,N,225430,100,27 억,,307429,N,N,0,N,00,N
20230811,130852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1145,2,2,0.17,27661878,24202,26.42,1143,1158,1133,1485,801,1143,1142.96,1.10,0,3036,1185,1163,1142,1120,1099,1175,1132,28,342,100,730,1,1,27887050,319,-8.12,0.88,12,0.09,-141.00,1303.00,2050,20221216,-44.15,985,20230727,16.24,1780,-35.67,20230102,985,16.24,20230727,2050,-44.15,20221216,985,16.24,20230727,1.96,N,225430,100,27 억,,307429,N,N,0,N,00,N
20230811,120844,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1140,-3,5,-0.26,25453971,22265,24.30,1143,1158,1133,1485,801,1143,1143.24,1.10,0,2423,1185,1163,1142,1120,1099,1175,1132,28,342,100,730,1,1,27887050,318,-8.09,0.87,12,0.08,-141.00,1303.00,2050,20221216,-44.39,985,20230727,15.74,1780,-35.96,20230102,985,15.74,20230727,2050,-44.39,20221216,985,15.74,20230727,1.96,N,225430,100,27 억,,307429,N,N,0,N,00,N
20230811,110845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1139,-4,5,-0.35,22762372,19904,21.73,1143,1158,1133,1485,801,1143,1143.63,1.10,0,1881,1185,1163,1142,1120,1099,1175,1132,28,342,100,730,1,1,27887050,318,-8.08,0.87,12,0.07,-141.00,1303.00,2050,20221216,-44.44,985,20230727,15.63,1780,-36.01,20230102,985,15.63,20230727,2050,-44.44,20221216,985,15.63,20230727,1.96,N,225430,100,27 억,,307429,N,N,0,N,00,N
20230811,100840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1147,4,2,0.35,16774913,14649,15.99,1143,1158,1133,1485,801,1143,1145.24,1.10,0,1826,1185,1163,1142,1120,1099,1175,1132,28,342,100,730,1,1,27887050,320,-8.13,0.88,12,0.05,-141.00,1303.00,2050,20221216,-44.05,985,20230727,16.45,1780,-35.56,20230102,985,16.45,20230727,2050,-44.05,20221216,985,16.45,20230727,1.96,N,225430,100,27 억,,307429,N,N,0,N,00,N
20230811,090851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1150,7,2,0.61,3111346,2722,2.97,1143,1150,1143,1485,801,1143,1143.05,1.10,0,-78,1185,1163,1142,1120,1099,1175,1132,28,342,100,730,1,1,27887050,321,-8.16,0.88,12,0.01,-141.00,1303.00,2050,20221216,-43.90,985,20230727,16.75,1780,-35.39,20230102,985,16.75,20230727,2050,-43.90,20221216,985,16.75,20230727,1.96,N,225430,100,27 억,,307429,N,N,0,N,00,N
20230810,160842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1143,22,2,1.96,104319022,91133,371.73,1127,1164,1121,1457,785,1121,1144.69,1.08,0,2780,1137,1128,1112,1103,1087,1133,1108,28,336,100,710,1,1,27887050,319,-8.11,0.88,12,0.33,-141.00,1303.00,2050,20221216,-44.24,985,20230727,16.04,1780,-35.79,20230102,985,16.04,20230727,2050,-44.24,20221216,985,16.04,20230727,1.93,N,225430,100,27 억,,302319,N,N,0,N,00,N
20230810,150840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1149,28,2,2.50,99787404,87155,355.50,1127,1164,1121,1457,785,1121,1144.94,1.08,0,2018,1137,1128,1112,1103,1087,1133,1108,28,336,100,710,1,1,27887050,320,-8.15,0.88,12,0.31,-141.00,1303.00,2050,20221216,-43.95,985,20230727,16.65,1780,-35.45,20230102,985,16.65,20230727,2050,-43.95,20221216,985,16.65,20230727,1.93,N,225430,100,27 억,,302319,N,N,0,N,00,N
20230810,140840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1158,37,2,3.30,90411453,79020,322.32,1127,1164,1121,1457,785,1121,1144.16,1.08,0,1683,1137,1128,1112,1103,1087,1133,1108,28,336,100,710,1,1,27887050,323,-8.21,0.89,12,0.28,-141.00,1303.00,2050,20221216,-43.51,985,20230727,17.56,1780,-34.94,20230102,985,17.56,20230727,2050,-43.51,20221216,985,17.56,20230727,1.93,N,225430,100,27 억,,302319,N,N,0,N,00,N
20230810,130833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1148,27,2,2.41,50768524,44616,181.99,1127,1152,1121,1457,785,1121,1137.90,1.08,0,2935,1137,1128,1112,1103,1087,1133,1108,28,336,100,710,1,1,27887050,320,-8.14,0.88,12,0.16,-141.00,1303.00,2050,20221216,-44.00,985,20230727,16.55,1780,-35.51,20230102,985,16.55,20230727,2050,-44.00,20221216,985,16.55,20230727,1.93,N,225430,100,27 억,,302319,N,N,0,N,00,N
20230810,120849,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1148,27,2,2.41,35164896,31009,126.48,1127,1152,1121,1457,785,1121,1134.02,1.08,0,2696,1137,1128,1112,1103,1087,1133,1108,28,336,100,710,1,1,27887050,320,-8.14,0.88,12,0.11,-141.00,1303.00,2050,20221216,-44.00,985,20230727,16.55,1780,-35.51,20230102,985,16.55,20230727,2050,-44.00,20221216,985,16.55,20230727,1.93,N,225430,100,27 억,,302319,N,N,0,N,00,N
20230810,110850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1138,17,2,1.52,24156493,21380,87.21,1127,1139,1121,1457,785,1121,1129.86,1.08,0,2195,1137,1128,1112,1103,1087,1133,1108,28,336,100,710,1,1,27887050,317,-8.07,0.87,12,0.08,-141.00,1303.00,2050,20221216,-44.49,985,20230727,15.53,1780,-36.07,20230102,985,15.53,20230727,2050,-44.49,20221216,985,15.53,20230727,1.93,N,225430,100,27 억,,302319,N,N,0,N,00,N
20230810,100843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1135,14,2,1.25,20232557,17926,73.12,1127,1135,1121,1457,785,1121,1128.67,1.08,0,1809,1137,1128,1112,1103,1087,1133,1108,28,336,100,710,1,1,27887050,317,-8.05,0.87,12,0.06,-141.00,1303.00,2050,20221216,-44.63,985,20230727,15.23,1780,-36.24,20230102,985,15.23,20230727,2050,-44.63,20221216,985,15.23,20230727,1.93,N,225430,100,27 억,,302319,N,N,0,N,00,N
20230810,090853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1128,7,2,0.62,4808306,4270,17.42,1127,1129,1121,1457,785,1121,1126.07,1.08,0,788,1137,1128,1112,1103,1087,1133,1108,28,336,100,710,1,1,27887050,315,-8.00,0.87,12,0.02,-141.00,1303.00,2050,20221216,-44.98,985,20230727,14.52,1780,-36.63,20230102,985,14.52,20230727,2050,-44.98,20221216,985,14.52,20230727,1.93,N,225430,100,27 억,,302319,N,N,0,N,00,N
20230809,160842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,2,2,0.18,27302526,24513,43.80,1119,1121,1096,1454,784,1119,1113.80,1.08,0,507,1143,1130,1121,1108,1099,1137,1115,28,335,100,710,1,1,27887050,313,-7.95,0.86,12,0.09,-141.00,1303.00,2050,20221216,-45.32,985,20230727,13.81,1780,-37.02,20230102,985,13.81,20230727,2050,-45.32,20221216,985,13.81,20230727,1.89,N,225430,100,27 억,,301812,N,N,0,N,00,N
20230809,150831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,1,2,0.09,24672612,22165,39.60,1119,1121,1096,1454,784,1119,1113.13,1.08,0,807,1143,1130,1121,1108,1099,1137,1115,28,335,100,710,1,1,27887050,312,-7.94,0.86,12,0.08,-141.00,1303.00,2050,20221216,-45.37,985,20230727,13.71,1780,-37.08,20230102,985,13.71,20230727,2050,-45.37,20221216,985,13.71,20230727,1.89,N,225430,100,27 억,,301812,N,N,0,N,00,N
20230809,140829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,-2,5,-0.18,23181854,20832,37.22,1119,1121,1096,1454,784,1119,1112.80,1.08,0,588,1143,1130,1121,1108,1099,1137,1115,28,335,100,710,1,1,27887050,311,-7.92,0.86,12,0.07,-141.00,1303.00,2050,20221216,-45.51,985,20230727,13.40,1780,-37.25,20230102,985,13.40,20230727,2050,-45.51,20221216,985,13.40,20230727,1.89,N,225430,100,27 억,,301812,N,N,0,N,00,N
20230809,130850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1119,0,3,0.00,22373123,20109,35.93,1119,1121,1096,1454,784,1119,1112.59,1.08,0,649,1143,1130,1121,1108,1099,1137,1115,28,335,100,710,1,1,27887050,312,-7.94,0.86,12,0.07,-141.00,1303.00,2050,20221216,-45.41,985,20230727,13.60,1780,-37.13,20230102,985,13.60,20230727,2050,-45.41,20221216,985,13.60,20230727,1.89,N,225430,100,27 억,,301812,N,N,0,N,00,N
20230809,120846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1118,-1,5,-0.09,20657141,18575,33.19,1119,1121,1096,1454,784,1119,1112.09,1.08,0,305,1143,1130,1121,1108,1099,1137,1115,28,335,100,710,1,1,27887050,312,-7.93,0.86,12,0.07,-141.00,1303.00,2050,20221216,-45.46,985,20230727,13.50,1780,-37.19,20230102,985,13.50,20230727,2050,-45.46,20221216,985,13.50,20230727,1.89,N,225430,100,27 억,,301812,N,N,0,N,00,N
20230809,110840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1119,0,3,0.00,19393426,17446,31.17,1119,1121,1096,1454,784,1119,1111.63,1.08,0,-614,1143,1130,1121,1108,1099,1137,1115,28,335,100,710,1,1,27887050,312,-7.94,0.86,12,0.06,-141.00,1303.00,2050,20221216,-45.41,985,20230727,13.60,1780,-37.13,20230102,985,13.60,20230727,2050,-45.41,20221216,985,13.60,20230727,1.89,N,225430,100,27 억,,301812,N,N,0,N,00,N
20230809,100829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,-2,5,-0.18,13529364,12203,21.80,1119,1119,1096,1454,784,1119,1108.69,1.08,0,-263,1143,1130,1121,1108,1099,1137,1115,28,335,100,710,1,1,27887050,311,-7.92,0.86,12,0.04,-141.00,1303.00,2050,20221216,-45.51,985,20230727,13.40,1780,-37.25,20230102,985,13.40,20230727,2050,-45.51,20221216,985,13.40,20230727,1.89,N,225430,100,27 억,,301812,N,N,0,N,00,N
20230809,090833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1114,-5,5,-0.45,2740161,2458,4.39,1119,1119,1109,1454,784,1119,1114.79,1.08,0,-1569,1143,1130,1121,1108,1099,1137,1115,28,335,100,710,1,1,27887050,311,-7.90,0.85,12,0.01,-141.00,1303.00,2050,20221216,-45.66,985,20230727,13.10,1780,-37.42,20230102,985,13.10,20230727,2050,-45.66,20221216,985,13.10,20230727,1.89,N,225430,100,27 억,,301812,N,N,0,N,00,N
20230808,160850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1119,4,2,0.36,62604841,55968,57.96,1115,1134,1112,1449,781,1115,1118.58,1.07,0,2263,1163,1139,1115,1091,1067,1127,1079,28,334,100,710,1,1,27887050,312,-7.94,0.86,12,0.20,-141.00,1303.00,2050,20221216,-45.41,985,20230727,13.60,1780,-37.13,20230102,985,13.60,20230727,2050,-45.41,20221216,985,13.60,20230727,1.91,N,225430,100,27 억,,298382,N,N,0,N,00,N
20230808,150839,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1112,-3,5,-0.27,58627539,52398,54.27,1115,1134,1112,1449,781,1115,1118.89,1.07,0,3746,1163,1139,1115,1091,1067,1127,1079,28,334,100,710,1,1,27887050,310,-7.89,0.85,12,0.19,-141.00,1303.00,2050,20221216,-45.76,985,20230727,12.89,1780,-37.53,20230102,985,12.89,20230727,2050,-45.76,20221216,985,12.89,20230727,1.91,N,225430,100,27 억,,298382,N,N,0,N,00,N
20230808,140835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,5,2,0.45,53855850,48111,49.83,1115,1134,1113,1449,781,1115,1119.41,1.07,0,4528,1163,1139,1115,1091,1067,1127,1079,28,334,100,710,1,1,27887050,312,-7.94,0.86,12,0.17,-141.00,1303.00,2050,20221216,-45.37,985,20230727,13.71,1780,-37.08,20230102,985,13.71,20230727,2050,-45.37,20221216,985,13.71,20230727,1.91,N,225430,100,27 억,,298382,N,N,0,N,00,N
20230808,130826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,2,2,0.18,50946168,45501,47.12,1115,1134,1115,1449,781,1115,1119.67,1.07,0,4575,1163,1139,1115,1091,1067,1127,1079,28,334,100,710,1,1,27887050,311,-7.92,0.86,12,0.16,-141.00,1303.00,2050,20221216,-45.51,985,20230727,13.40,1780,-37.25,20230102,985,13.40,20230727,2050,-45.51,20221216,985,13.40,20230727,1.91,N,225430,100,27 억,,298382,N,N,0,N,00,N
20230808,120833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,10,2,0.90,50937194,45493,47.11,1115,1134,1115,1449,781,1115,1119.67,1.07,0,4580,1163,1139,1115,1091,1067,1127,1079,28,334,100,710,1,1,27887050,314,-7.98,0.86,12,0.16,-141.00,1303.00,2050,20221216,-45.12,985,20230727,14.21,1780,-36.80,20230102,985,14.21,20230727,2050,-45.12,20221216,985,14.21,20230727,1.91,N,225430,100,27 억,,298382,N,N,0,N,00,N
20230808,110822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1128,13,2,1.17,33649575,30004,31.07,1115,1134,1115,1449,781,1115,1121.50,1.07,0,2313,1163,1139,1115,1091,1067,1127,1079,28,334,100,710,1,1,27887050,315,-8.00,0.87,12,0.11,-141.00,1303.00,2050,20221216,-44.98,985,20230727,14.52,1780,-36.63,20230102,985,14.52,20230727,2050,-44.98,20221216,985,14.52,20230727,1.91,N,225430,100,27 억,,298382,N,N,0,N,00,N
20230808,100834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1132,17,2,1.52,30944458,27604,28.59,1115,1134,1115,1449,781,1115,1121.01,1.07,0,2420,1163,1139,1115,1091,1067,1127,1079,28,334,100,710,1,1,27887050,316,-8.03,0.87,12,0.10,-141.00,1303.00,2050,20221216,-44.78,985,20230727,14.92,1780,-36.40,20230102,985,14.92,20230727,2050,-44.78,20221216,985,14.92,20230727,1.91,N,225430,100,27 억,,298382,N,N,0,N,00,N
20230808,090840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,2,2,0.18,18786397,16765,17.36,1115,1127,1115,1449,781,1115,1120.57,1.07,0,-269,1163,1139,1115,1091,1067,1127,1079,28,334,100,710,1,1,27887050,311,-7.92,0.86,12,0.06,-141.00,1303.00,2050,20221216,-45.51,985,20230727,13.40,1780,-37.25,20230102,985,13.40,20230727,2050,-45.51,20221216,985,13.40,20230727,1.91,N,225430,100,27 억,,298382,N,N,0,N,00,N
20230807,160831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,-17,5,-1.50,107784193,96547,29.89,1137,1139,1091,1471,793,1132,1116.39,1.08,0,-1870,1257,1194,1147,1084,1037,1226,1116,28,339,100,720,1,1,27887050,311,-7.91,0.86,12,0.35,-141.00,1303.00,2050,20221216,-45.61,985,20230727,13.20,1780,-37.36,20230102,985,13.20,20230727,2050,-45.61,20221216,985,13.20,20230727,1.91,N,225430,100,27 억,,300249,N,N,0,N,00,N
20230807,150831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,-15,5,-1.33,101644314,91044,28.19,1137,1139,1091,1471,793,1132,1116.43,1.08,0,-1940,1257,1194,1147,1084,1037,1226,1116,28,339,100,720,1,1,27887050,311,-7.92,0.86,12,0.33,-141.00,1303.00,2050,20221216,-45.51,985,20230727,13.40,1780,-37.25,20230102,985,13.40,20230727,2050,-45.51,20221216,985,13.40,20230727,1.91,N,225430,100,27 억,,300249,N,N,0,N,00,N
20230807,140835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1124,-8,5,-0.71,99340876,88982,27.55,1137,1139,1091,1471,793,1132,1116.42,1.08,0,-2645,1257,1194,1147,1084,1037,1226,1116,28,339,100,720,1,1,27887050,313,-7.97,0.86,12,0.32,-141.00,1303.00,2050,20221216,-45.17,985,20230727,14.11,1780,-36.85,20230102,985,14.11,20230727,2050,-45.17,20221216,985,14.11,20230727,1.91,N,225430,100,27 억,,300249,N,N,0,N,00,N
20230807,130826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,-11,5,-0.97,74921582,67131,20.79,1137,1139,1091,1471,793,1132,1116.05,1.08,0,-7405,1257,1194,1147,1084,1037,1226,1116,28,339,100,720,1,1,27887050,313,-7.95,0.86,12,0.24,-141.00,1303.00,2050,20221216,-45.32,985,20230727,13.81,1780,-37.02,20230102,985,13.81,20230727,2050,-45.32,20221216,985,13.81,20230727,1.91,N,225430,100,27 억,,300249,N,N,0,N,00,N
20230807,120826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1128,-4,5,-0.35,68839554,61696,19.10,1137,1139,1091,1471,793,1132,1115.79,1.08,0,-8137,1257,1194,1147,1084,1037,1226,1116,28,339,100,720,1,1,27887050,315,-8.00,0.87,12,0.22,-141.00,1303.00,2050,20221216,-44.98,985,20230727,14.52,1780,-36.63,20230102,985,14.52,20230727,2050,-44.98,20221216,985,14.52,20230727,1.91,N,225430,100,27 억,,300249,N,N,0,N,00,N
20230807,110819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1139,7,2,0.62,60749382,54536,16.89,1137,1139,1091,1471,793,1132,1113.93,1.08,0,-7167,1257,1194,1147,1084,1037,1226,1116,28,339,100,720,1,1,27887050,318,-8.08,0.87,12,0.20,-141.00,1303.00,2050,20221216,-44.44,985,20230727,15.63,1780,-36.01,20230102,985,15.63,20230727,2050,-44.44,20221216,985,15.63,20230727,1.91,N,225430,100,27 억,,300249,N,N,0,N,00,N
20230807,100829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,-7,5,-0.62,52800192,47496,14.71,1137,1137,1091,1471,793,1132,1111.68,1.08,0,-7352,1257,1194,1147,1084,1037,1226,1116,28,339,100,720,1,1,27887050,314,-7.98,0.86,12,0.17,-141.00,1303.00,2050,20221216,-45.12,985,20230727,14.21,1780,-36.80,20230102,985,14.21,20230727,2050,-45.12,20221216,985,14.21,20230727,1.91,N,225430,100,27 억,,300249,N,N,0,N,00,N
20230807,090826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1118,-14,5,-1.24,22904426,20310,6.29,1137,1137,1118,1471,793,1132,1127.74,1.08,0,-11053,1257,1194,1147,1084,1037,1226,1116,28,339,100,720,1,1,27887050,312,-7.93,0.86,12,0.07,-141.00,1303.00,2050,20221216,-45.46,985,20230727,13.50,1780,-37.19,20230102,985,13.50,20230727,2050,-45.46,20221216,985,13.50,20230727,1.91,N,225430,100,27 억,,300249,N,N,0,N,00,N
20230804,160820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1132,19,2,1.71,373277428,322969,377.93,1103,1210,1100,1446,780,1113,1155.77,1.01,0,18893,1207,1159,1102,1054,997,1184,1079,28,333,100,710,1,1,27887050,316,-8.03,0.87,12,1.16,-141.00,1303.00,2050,20221216,-44.78,985,20230727,14.92,1780,-36.40,20230102,985,14.92,20230727,2050,-44.78,20221216,985,14.92,20230727,1.94,N,225430,100,27 억,,281356,N,N,0,N,00,N
20230804,150820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,9,2,0.81,367214420,317596,371.64,1103,1210,1100,1446,780,1113,1156.23,1.01,0,20208,1207,1159,1102,1054,997,1184,1079,28,333,100,710,1,1,27887050,313,-7.96,0.86,12,1.14,-141.00,1303.00,2050,20221216,-45.27,985,20230727,13.91,1780,-36.97,20230102,985,13.91,20230727,2050,-45.27,20221216,985,13.91,20230727,1.94,N,225430,100,27 억,,281356,N,N,0,N,00,N
20230804,140833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1111,-2,5,-0.18,353407233,305253,357.20,1103,1210,1100,1446,780,1113,1157.75,1.01,0,26418,1207,1159,1102,1054,997,1184,1079,28,333,100,710,1,1,27887050,310,-7.88,0.85,12,1.09,-141.00,1303.00,2050,20221216,-45.80,985,20230727,12.79,1780,-37.58,20230102,985,12.79,20230727,2050,-45.80,20221216,985,12.79,20230727,1.94,N,225430,100,27 억,,281356,N,N,0,N,00,N
20230804,130817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,8,2,0.72,339388206,292701,342.51,1103,1210,1100,1446,780,1113,1159.50,1.01,0,23660,1207,1159,1102,1054,997,1184,1079,28,333,100,710,1,1,27887050,313,-7.95,0.86,12,1.05,-141.00,1303.00,2050,20221216,-45.32,985,20230727,13.81,1780,-37.02,20230102,985,13.81,20230727,2050,-45.32,20221216,985,13.81,20230727,1.94,N,225430,100,27 억,,281356,N,N,0,N,00,N
20230804,120815,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,9,2,0.81,328581264,283007,331.17,1103,1210,1100,1446,780,1113,1161.04,1.01,0,23663,1207,1159,1102,1054,997,1184,1079,28,333,100,710,1,1,27887050,313,-7.96,0.86,12,1.01,-141.00,1303.00,2050,20221216,-45.27,985,20230727,13.91,1780,-36.97,20230102,985,13.91,20230727,2050,-45.27,20221216,985,13.91,20230727,1.94,N,225430,100,27 억,,281356,N,N,0,N,00,N
20230804,110824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,10,2,0.90,318542371,273996,320.62,1103,1210,1100,1446,780,1113,1162.58,1.01,0,23598,1207,1159,1102,1054,997,1184,1079,28,333,100,710,1,1,27887050,313,-7.96,0.86,12,0.98,-141.00,1303.00,2050,20221216,-45.22,985,20230727,14.01,1780,-36.91,20230102,985,14.01,20230727,2050,-45.22,20221216,985,14.01,20230727,1.94,N,225430,100,27 억,,281356,N,N,0,N,00,N
20230804,100810,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1149,36,2,3.23,286080757,245093,286.80,1103,1210,1103,1446,780,1113,1167.23,1.01,0,21360,1207,1159,1102,1054,997,1184,1079,28,333,100,710,1,1,27887050,320,-8.15,0.88,12,0.88,-141.00,1303.00,2050,20221216,-43.95,985,20230727,16.65,1780,-35.45,20230102,985,16.65,20230727,2050,-43.95,20221216,985,16.65,20230727,1.94,N,225430,100,27 억,,281356,N,N,0,N,00,N
20230804,090811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1163,50,2,4.49,30701294,26964,31.55,1103,1180,1103,1446,780,1113,1138.60,1.01,0,4573,1207,1159,1102,1054,997,1184,1079,28,333,100,710,1,1,27887050,324,-8.25,0.89,12,0.10,-141.00,1303.00,2050,20221216,-43.27,985,20230727,18.07,1780,-34.66,20230102,985,18.07,20230727,2050,-43.27,20221216,985,18.07,20230727,1.94,N,225430,100,27 억,,281356,N,N,0,N,00,N
20230803,160813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1113,42,2,3.92,93554327,85441,179.75,1071,1150,1045,1392,750,1071,1094.96,1.09,0,-23991,1109,1089,1077,1057,1045,1100,1068,28,321,100,680,1,1,27887050,310,-7.89,0.85,12,0.31,-141.00,1303.00,2050,20221216,-45.71,985,20230727,12.99,1780,-37.47,20230102,985,12.99,20230727,2050,-45.71,20221216,985,12.99,20230727,1.94,N,225430,100,27 억,,303972,N,N,0,N,00,N
20230803,150819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1101,30,2,2.80,92035340,84076,176.88,1071,1150,1045,1392,750,1071,1094.67,1.09,0,-23981,1109,1089,1077,1057,1045,1100,1068,28,321,100,680,1,1,27887050,307,-7.81,0.84,12,0.30,-141.00,1303.00,2050,20221216,-46.29,985,20230727,11.78,1780,-38.15,20230102,985,11.78,20230727,2050,-46.29,20221216,985,11.78,20230727,1.94,N,225430,100,27 억,,303972,N,N,0,N,00,N
20230803,140811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1112,41,2,3.83,81438090,74499,156.73,1071,1150,1045,1392,750,1071,1093.14,1.09,0,-24978,1109,1089,1077,1057,1045,1100,1068,28,321,100,680,1,1,27887050,310,-7.89,0.85,12,0.27,-141.00,1303.00,2050,20221216,-45.76,985,20230727,12.89,1780,-37.53,20230102,985,12.89,20230727,2050,-45.76,20221216,985,12.89,20230727,1.94,N,225430,100,27 억,,303972,N,N,0,N,00,N
20230803,130814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1097,26,2,2.43,42269595,39568,83.24,1071,1097,1045,1392,750,1071,1068.28,1.09,0,-14531,1109,1089,1077,1057,1045,1100,1068,28,321,100,680,1,1,27887050,306,-7.78,0.84,12,0.14,-141.00,1303.00,2050,20221216,-46.49,985,20230727,11.37,1780,-38.37,20230102,985,11.37,20230727,2050,-46.49,20221216,985,11.37,20230727,1.94,N,225430,100,27 억,,303972,N,N,0,N,00,N
20230803,120818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1074,3,2,0.28,36065618,33842,71.20,1071,1077,1045,1392,750,1071,1065.71,1.09,0,-15011,1109,1089,1077,1057,1045,1100,1068,28,321,100,680,1,1,27887050,300,-7.62,0.82,12,0.12,-141.00,1303.00,2050,20221216,-47.61,985,20230727,9.04,1780,-39.66,20230102,985,9.04,20230727,2050,-47.61,20221216,985,9.04,20230727,1.94,N,225430,100,27 억,,303972,N,N,0,N,00,N
20230803,110808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1073,2,2,0.19,31476683,29561,62.19,1071,1077,1045,1392,750,1071,1064.80,1.09,0,-14837,1109,1089,1077,1057,1045,1100,1068,28,321,100,680,1,1,27887050,299,-7.61,0.82,12,0.11,-141.00,1303.00,2050,20221216,-47.66,985,20230727,8.93,1780,-39.72,20230102,985,8.93,20230727,2050,-47.66,20221216,985,8.93,20230727,1.94,N,225430,100,27 억,,303972,N,N,0,N,00,N
20230803,100806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1075,4,2,0.37,30245319,28413,59.77,1071,1077,1045,1392,750,1071,1064.49,1.09,0,-14181,1109,1089,1077,1057,1045,1100,1068,28,321,100,680,1,1,27887050,300,-7.62,0.83,12,0.10,-141.00,1303.00,2050,20221216,-47.56,985,20230727,9.14,1780,-39.61,20230102,985,9.14,20230727,2050,-47.56,20221216,985,9.14,20230727,1.94,N,225430,100,27 억,,303972,N,N,0,N,00,N
20230803,090807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1062,-9,5,-0.84,12292266,11512,24.22,1071,1075,1061,1392,750,1071,1067.78,1.09,0,-3563,1109,1089,1077,1057,1045,1100,1068,28,321,100,680,1,1,27887050,296,-7.53,0.82,12,0.04,-141.00,1303.00,2050,20221216,-48.20,985,20230727,7.82,1780,-40.34,20230102,985,7.82,20230727,2050,-48.20,20221216,985,7.82,20230727,1.94,N,225430,100,27 억,,303972,N,N,0,N,00,N
20230802,160813,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1071,6,2,0.56,51231914,47534,92.07,1069,1097,1065,1384,746,1065,1077.80,1.09,0,-2899,1077,1071,1064,1058,1051,1074,1061,28,319,100,680,1,1,27887050,299,-7.60,0.82,12,0.17,-141.00,1303.00,2050,20221216,-47.76,985,20230727,8.73,1780,-39.83,20230102,985,8.73,20230727,2050,-47.76,20221216,985,8.73,20230727,1.94,N,225430,100,27 억,,303812,N,N,0,N,00,N
20230802,150823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1065,0,3,0.00,50289995,46653,90.36,1069,1097,1065,1384,746,1065,1077.96,1.09,0,-2870,1077,1071,1064,1058,1051,1074,1061,28,319,100,680,1,1,27887050,297,-7.55,0.82,12,0.17,-141.00,1303.00,2050,20221216,-48.05,985,20230727,8.12,1780,-40.17,20230102,985,8.12,20230727,2050,-48.05,20221216,985,8.12,20230727,1.94,N,225430,100,27 억,,303812,N,N,0,N,00,N
20230802,140814,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1069,4,2,0.38,42379413,39233,75.99,1069,1097,1065,1384,746,1065,1080.20,1.09,0,-2883,1077,1071,1064,1058,1051,1074,1061,28,319,100,680,1,1,27887050,298,-7.58,0.82,12,0.14,-141.00,1303.00,2050,20221216,-47.85,985,20230727,8.53,1780,-39.94,20230102,985,8.53,20230727,2050,-47.85,20221216,985,8.53,20230727,1.94,N,225430,100,27 억,,303812,N,N,0,N,00,N
20230802,130808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1073,8,2,0.75,39402942,36451,70.60,1069,1097,1065,1384,746,1065,1080.98,1.09,0,-2014,1077,1071,1064,1058,1051,1074,1061,28,319,100,680,1,1,27887050,299,-7.61,0.82,12,0.13,-141.00,1303.00,2050,20221216,-47.66,985,20230727,8.93,1780,-39.72,20230102,985,8.93,20230727,2050,-47.66,20221216,985,8.93,20230727,1.94,N,225430,100,27 억,,303812,N,N,0,N,00,N
20230802,120803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1069,4,2,0.38,30070532,27701,53.65,1069,1097,1069,1384,746,1065,1085.54,1.09,0,-2014,1077,1071,1064,1058,1051,1074,1061,28,319,100,680,1,1,27887050,298,-7.58,0.82,12,0.10,-141.00,1303.00,2050,20221216,-47.85,985,20230727,8.53,1780,-39.94,20230102,985,8.53,20230727,2050,-47.85,20221216,985,8.53,20230727,1.94,N,225430,100,27 억,,303812,N,N,0,N,00,N
20230802,110805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1083,18,2,1.69,23418421,21532,41.71,1069,1097,1069,1384,746,1065,1087.61,1.09,0,-1633,1077,1071,1064,1058,1051,1074,1061,28,319,100,680,1,1,27887050,302,-7.68,0.83,12,0.08,-141.00,1303.00,2050,20221216,-47.17,985,20230727,9.95,1780,-39.16,20230102,985,9.95,20230727,2050,-47.17,20221216,985,9.95,20230727,1.94,N,225430,100,27 억,,303812,N,N,0,N,00,N
20230802,100807,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1090,25,2,2.35,17868431,16414,31.79,1069,1097,1069,1384,746,1065,1088.61,1.09,0,-85,1077,1071,1064,1058,1051,1074,1061,28,319,100,680,1,1,27887050,304,-7.73,0.84,12,0.06,-141.00,1303.00,2050,20221216,-46.83,985,20230727,10.66,1780,-38.76,20230102,985,10.66,20230727,2050,-46.83,20221216,985,10.66,20230727,1.94,N,225430,100,27 억,,303812,N,N,0,N,00,N
20230802,090806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1072,7,2,0.66,2403454,2246,4.35,1069,1075,1069,1384,746,1065,1070.10,1.09,0,37,1077,1071,1064,1058,1051,1074,1061,28,319,100,680,1,1,27887050,299,-7.60,0.82,12,0.01,-141.00,1303.00,2050,20221216,-47.71,985,20230727,8.83,1780,-39.78,20230102,985,8.83,20230727,2050,-47.71,20221216,985,8.83,20230727,1.94,N,225430,100,27 억,,303812,N,N,0,N,00,N
20230801,160806,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1065,10,2,0.95,53765953,50628,152.61,1064,1070,1057,1371,739,1055,1061.98,1.09,0,-1543,1068,1061,1050,1043,1032,1065,1047,28,316,100,670,1,1,27887050,297,-7.55,0.82,12,0.18,-141.00,1303.00,2050,20221216,-48.05,985,20230727,8.12,1780,-40.17,20230102,985,8.12,20230727,2050,-48.05,20221216,985,8.12,20230727,1.96,N,225430,100,27 억,,305346,N,N,0,N,00,N
20230801,150802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1064,9,2,0.85,51686353,48674,146.72,1064,1070,1057,1371,739,1055,1061.89,1.09,0,-1543,1068,1061,1050,1043,1032,1065,1047,28,316,100,670,1,1,27887050,297,-7.55,0.82,12,0.17,-141.00,1303.00,2050,20221216,-48.10,985,20230727,8.02,1780,-40.22,20230102,985,8.02,20230727,2050,-48.10,20221216,985,8.02,20230727,1.96,N,225430,100,27 억,,305346,N,N,0,N,00,N
20230801,140818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1062,7,2,0.66,50246028,47318,142.63,1064,1070,1057,1371,739,1055,1061.88,1.09,0,-1558,1068,1061,1050,1043,1032,1065,1047,28,316,100,670,1,1,27887050,296,-7.53,0.82,12,0.17,-141.00,1303.00,2050,20221216,-48.20,985,20230727,7.82,1780,-40.34,20230102,985,7.82,20230727,2050,-48.20,20221216,985,7.82,20230727,1.96,N,225430,100,27 억,,305346,N,N,0,N,00,N
20230801,130759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1061,6,2,0.57,35528254,33412,100.71,1064,1070,1059,1371,739,1055,1063.34,1.09,0,-336,1068,1061,1050,1043,1032,1065,1047,28,316,100,670,1,1,27887050,296,-7.52,0.81,12,0.12,-141.00,1303.00,2050,20221216,-48.24,985,20230727,7.72,1780,-40.39,20230102,985,7.72,20230727,2050,-48.24,20221216,985,7.72,20230727,1.96,N,225430,100,27 억,,305346,N,N,0,N,00,N
20230801,120759,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1063,8,2,0.76,26570332,24995,75.34,1064,1067,1059,1371,739,1055,1063.03,1.09,0,323,1068,1061,1050,1043,1032,1065,1047,28,316,100,670,1,1,27887050,296,-7.54,0.82,12,0.09,-141.00,1303.00,2050,20221216,-48.15,985,20230727,7.92,1780,-40.28,20230102,985,7.92,20230727,2050,-48.15,20221216,985,7.92,20230727,1.96,N,225430,100,27 억,,305346,N,N,0,N,00,N
20230801,110756,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1061,6,2,0.57,24136668,22708,68.45,1064,1067,1059,1371,739,1055,1062.91,1.09,0,254,1068,1061,1050,1043,1032,1065,1047,28,316,100,670,1,1,27887050,296,-7.52,0.81,12,0.08,-141.00,1303.00,2050,20221216,-48.24,985,20230727,7.72,1780,-40.39,20230102,985,7.72,20230727,2050,-48.24,20221216,985,7.72,20230727,1.96,N,225430,100,27 억,,305346,N,N,0,N,00,N
20230801,100801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1062,7,2,0.66,16251916,15277,46.05,1064,1067,1059,1371,739,1055,1063.82,1.09,0,187,1068,1061,1050,1043,1032,1065,1047,28,316,100,670,1,1,27887050,296,-7.53,0.82,12,0.05,-141.00,1303.00,2050,20221216,-48.20,985,20230727,7.82,1780,-40.34,20230102,985,7.82,20230727,2050,-48.20,20221216,985,7.82,20230727,1.96,N,225430,100,27 억,,305346,N,N,0,N,00,N
20230801,090754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1066,11,2,1.04,5477169,5147,15.51,1064,1067,1064,1371,739,1055,1064.15,1.09,0,0,1068,1061,1050,1043,1032,1065,1047,28,316,100,670,1,1,27887050,297,-7.56,0.82,12,0.02,-141.00,1303.00,2050,20221216,-48.00,985,20230727,8.22,1780,-40.11,20230102,985,8.22,20230727,2050,-48.00,20221216,985,8.22,20230727,1.96,N,225430,100,27 억,,305346,N,N,0,N,00,N