KissMeData/018290/price/prices-20230901.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230927,160325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20300,970,2,5.02,13194813950,666482,62.18,18850,20500,18850,25100,13540,19330,19797.02,4.84,0,133932,21676,20502,19726,18552,17776,20115,18165,179,5770,500,14690,50,1,35798007,7267,62.85,6.43,12,1.86,323.00,3158.00,20900,20230926,-2.87,4565,20220928,344.69,20900,-2.87,20230926,5050,301.98,20230314,20900,-2.87,20230926,4565,344.69,20220928,9.74,N,018290,500,178 억,,1731129,N,N,436,N,00,N
20230927,150328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20000,670,2,3.47,12059762030,610267,56.93,18850,20500,18850,25100,13540,19330,19761.46,4.84,0,131135,21676,20502,19726,18552,17776,20115,18165,179,5770,500,14690,50,1,35798007,7160,61.92,6.33,12,1.70,323.00,3158.00,20900,20230926,-4.31,4565,20220928,338.12,20900,-4.31,20230926,5050,296.04,20230314,20900,-4.31,20230926,4565,338.12,20220928,9.74,N,018290,500,178 억,,1731129,N,N,333,N,00,N
20230927,140328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20200,870,2,4.50,9544340140,484788,45.23,18850,20500,18850,25100,13540,19330,19687.67,4.84,0,87179,21676,20502,19726,18552,17776,20115,18165,179,5770,500,14690,50,1,35798007,7231,62.54,6.40,12,1.35,323.00,3158.00,20900,20230926,-3.35,4565,20220928,342.50,20900,-3.35,20230926,5050,300.00,20230314,20900,-3.35,20230926,4565,342.50,20220928,9.74,N,018290,500,178 억,,1731129,N,N,333,N,00,N
20230927,130325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19650,320,2,1.66,5513969380,284009,26.49,18850,19710,18850,25100,13540,19330,19414.77,4.84,0,61004,21676,20502,19726,18552,17776,20115,18165,179,5770,500,14690,10,1,35798007,7034,60.84,6.22,12,0.79,323.00,3158.00,20900,20230926,-5.98,4565,20220928,330.45,20900,-5.98,20230926,5050,289.11,20230314,20900,-5.98,20230926,4565,330.45,20220928,9.74,N,018290,500,178 억,,1731129,N,N,333,N,00,N
20230927,120324,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19460,130,2,0.67,4295314880,221644,20.68,18850,19610,18850,25100,13540,19330,19379.35,4.84,0,38647,21676,20502,19726,18552,17776,20115,18165,179,5770,500,14690,10,1,35798007,6966,60.25,6.16,12,0.62,323.00,3158.00,20900,20230926,-6.89,4565,20220928,326.29,20900,-6.89,20230926,5050,285.35,20230314,20900,-6.89,20230926,4565,326.29,20220928,9.74,N,018290,500,178 억,,1731129,N,N,333,N,00,N
20230927,110326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19340,10,2,0.05,3228868420,166582,15.54,18850,19610,18850,25100,13540,19330,19383.06,4.84,0,27170,21676,20502,19726,18552,17776,20115,18165,179,5770,500,14690,10,1,35798007,6923,59.88,6.12,12,0.47,323.00,3158.00,20900,20230926,-7.46,4565,20220928,323.66,20900,-7.46,20230926,5050,282.97,20230314,20900,-7.46,20230926,4565,323.66,20220928,9.74,N,018290,500,178 억,,1731129,N,N,333,N,00,N
20230927,100325,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19350,20,2,0.10,2397569240,123793,11.55,18850,19610,18850,25100,13540,19330,19367.57,4.84,0,21165,21676,20502,19726,18552,17776,20115,18165,179,5770,500,14690,10,1,35798007,6927,59.91,6.13,12,0.35,323.00,3158.00,20900,20230926,-7.42,4565,20220928,323.88,20900,-7.42,20230926,5050,283.17,20230314,20900,-7.42,20230926,4565,323.88,20220928,9.74,N,018290,500,178 억,,1731129,N,N,333,N,00,N
20230927,090330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19200,-130,5,-0.67,364145370,19168,1.79,18850,19330,18850,25100,13540,19330,18997.31,4.84,0,5649,21676,20502,19726,18552,17776,20115,18165,179,5770,500,14690,10,1,35798007,6873,59.44,6.08,12,0.05,323.00,3158.00,20900,20230926,-8.13,4565,20220928,320.59,20900,-8.13,20230926,5050,280.20,20230314,20900,-8.13,20230926,4565,320.59,20220928,9.74,N,018290,500,178 억,,1731129,N,N,333,N,00,N
20230926,160324,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19330,-470,5,-2.37,21250893380,1069476,105.68,19990,20900,18950,25700,13860,19800,19870.61,4.90,0,-25975,21133,20466,19783,19116,18433,20800,19450,179,5900,500,15040,10,1,35798007,6920,59.85,6.12,12,2.99,323.00,3158.00,20900,20230926,-7.51,4565,20220928,323.44,20900,-7.51,20230926,5050,282.77,20230314,20900,-7.51,20230926,4565,323.44,20220928,9.92,N,018290,500,178 억,,1754092,N,N,333,N,00,N
20230926,150327,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19560,-240,5,-1.21,20301677860,1020597,100.85,19990,20900,18950,25700,13860,19800,19891.96,4.90,0,-27231,21133,20466,19783,19116,18433,20800,19450,179,5900,500,15040,10,1,35798007,7002,60.56,6.19,12,2.85,323.00,3158.00,20900,20230926,-6.41,4565,20220928,328.48,20900,-6.41,20230926,5050,287.33,20230314,20900,-6.41,20230926,4565,328.48,20220928,9.92,N,018290,500,178 억,,1754092,N,N,69,N,00,N
20230926,140321,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19450,-350,5,-1.77,17163026150,857961,84.78,19990,20900,19230,25700,13860,19800,20004.44,4.90,0,-10173,21133,20466,19783,19116,18433,20800,19450,179,5900,500,15040,10,1,35798007,6963,60.22,6.16,12,2.40,323.00,3158.00,20900,20230926,-6.94,4565,20220928,326.07,20900,-6.94,20230926,5050,285.15,20230314,20900,-6.94,20230926,4565,326.07,20220928,9.92,N,018290,500,178 억,,1754092,N,N,69,N,00,N
20230926,130322,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,20050,250,2,1.26,15544331230,775714,76.65,19990,20900,19230,25700,13860,19800,20038.74,4.90,0,-3814,21133,20466,19783,19116,18433,20800,19450,179,5900,500,15040,50,1,35798007,7178,62.07,6.35,12,2.17,323.00,3158.00,20900,20230926,-4.07,4565,20220928,339.21,20900,-4.07,20230926,5050,297.03,20230314,20900,-4.07,20230926,4565,339.21,20220928,9.92,N,018290,500,178 억,,1754092,N,N,69,N,00,N
20230926,120324,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19790,-10,5,-0.05,13854339110,691141,68.29,19990,20900,19230,25700,13860,19800,20045.60,4.90,0,11194,21133,20466,19783,19116,18433,20800,19450,179,5900,500,15040,10,1,35798007,7084,61.27,6.27,12,1.93,323.00,3158.00,20900,20230926,-5.31,4565,20220928,333.52,20900,-5.31,20230926,5050,291.88,20230314,20900,-5.31,20230926,4565,333.52,20220928,9.92,N,018290,500,178 억,,1754092,N,N,69,N,00,N
20230926,110323,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19730,-70,5,-0.35,12981398330,646685,63.90,19990,20900,19230,25700,13860,19800,20073.76,4.90,0,11098,21133,20466,19783,19116,18433,20800,19450,179,5900,500,15040,10,1,35798007,7063,61.08,6.25,12,1.81,323.00,3158.00,20900,20230926,-5.60,4565,20220928,332.20,20900,-5.60,20230926,5050,290.69,20230314,20900,-5.60,20230926,4565,332.20,20220928,9.92,N,018290,500,178 억,,1754092,N,N,69,N,00,N
20230926,100324,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19430,-370,5,-1.87,11223194130,557307,55.07,19990,20900,19230,25700,13860,19800,20138.26,4.90,0,17324,21133,20466,19783,19116,18433,20800,19450,179,5900,500,15040,10,1,35798007,6956,60.15,6.15,12,1.56,323.00,3158.00,20900,20230926,-7.03,4565,20220928,325.63,20900,-7.03,20230926,5050,284.75,20230314,20900,-7.03,20230926,4565,325.63,20220928,9.92,N,018290,500,178 억,,1754092,N,N,69,N,00,N
20230926,090323,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,20250,450,2,2.27,1060649230,52285,5.17,19990,20550,19990,25700,13860,19800,20285.92,4.90,0,-2481,21133,20466,19783,19116,18433,20800,19450,179,5900,500,15040,50,1,35798007,7249,62.69,6.41,12,0.15,323.00,3158.00,20550,20230926,-1.46,4565,20220928,343.59,20550,-1.46,20230926,5050,300.99,20230314,20550,-1.46,20230926,4565,343.59,20220928,9.92,N,018290,500,178 억,,1754092,N,N,69,N,00,N
20230925,160323,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19800,490,2,2.54,20035735510,1008463,139.72,19280,20450,19100,25100,13520,19310,19868.23,5.04,0,-53079,20150,19730,18920,18500,17690,19940,18710,179,5790,500,14670,10,1,35798007,7088,61.30,6.27,12,2.82,323.00,3158.00,20450,20230925,-3.18,4565,20220928,333.73,20450,-3.18,20230925,5050,292.08,20230314,20450,-3.18,20230925,4565,333.73,20220928,10.12,N,018290,500,178 억,,1805143,N,N,69,N,00,N
20230925,150325,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19800,490,2,2.54,19070382330,959693,132.96,19280,20450,19100,25100,13520,19310,19871.96,5.04,0,-42977,20150,19730,18920,18500,17690,19940,18710,179,5790,500,14670,10,1,35798007,7088,61.30,6.27,12,2.68,323.00,3158.00,20450,20230925,-3.18,4565,20220928,333.73,20450,-3.18,20230925,5050,292.08,20230314,20450,-3.18,20230925,4565,333.73,20220928,10.12,N,018290,500,178 억,,1805143,N,N,527,N,00,N
20230925,140319,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19840,530,2,2.74,17680099130,889077,123.18,19280,20450,19100,25100,13520,19310,19886.59,5.04,0,-43784,20150,19730,18920,18500,17690,19940,18710,179,5790,500,14670,10,1,35798007,7102,61.42,6.28,12,2.48,323.00,3158.00,20450,20230925,-2.98,4565,20220928,334.61,20450,-2.98,20230925,5050,292.87,20230314,20450,-2.98,20230925,4565,334.61,20220928,10.12,N,018290,500,178 억,,1805143,N,N,527,N,00,N
20230925,130320,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19780,470,2,2.43,16110402130,810049,112.23,19280,20450,19100,25100,13520,19310,19888.94,5.04,0,-60465,20150,19730,18920,18500,17690,19940,18710,179,5790,500,14670,10,1,35798007,7081,61.24,6.26,12,2.26,323.00,3158.00,20450,20230925,-3.28,4565,20220928,333.30,20450,-3.28,20230925,5050,291.68,20230314,20450,-3.28,20230925,4565,333.30,20220928,10.12,N,018290,500,178 억,,1805143,N,N,527,N,00,N
20230925,120325,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19750,440,2,2.28,15276361650,767746,106.37,19280,20450,19100,25100,13520,19310,19898.49,5.04,0,-67305,20150,19730,18920,18500,17690,19940,18710,179,5790,500,14670,10,1,35798007,7070,61.15,6.25,12,2.14,323.00,3158.00,20450,20230925,-3.42,4565,20220928,332.64,20450,-3.42,20230925,5050,291.09,20230314,20450,-3.42,20230925,4565,332.64,20220928,10.12,N,018290,500,178 억,,1805143,N,N,527,N,00,N
20230925,110321,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19540,230,2,1.19,14149854660,710356,98.42,19280,20450,19100,25100,13520,19310,19920.29,5.04,0,-65522,20150,19730,18920,18500,17690,19940,18710,179,5790,500,14670,10,1,35798007,6995,60.50,6.19,12,1.98,323.00,3158.00,20450,20230925,-4.45,4565,20220928,328.04,20450,-4.45,20230925,5050,286.93,20230314,20450,-4.45,20230925,4565,328.04,20220928,10.12,N,018290,500,178 억,,1805143,N,N,527,N,00,N
20230925,100322,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,20000,690,2,3.57,11411984130,571012,79.11,19280,20450,19100,25100,13520,19310,19986.80,5.04,0,-49968,20150,19730,18920,18500,17690,19940,18710,179,5790,500,14670,50,1,35798007,7160,61.92,6.33,12,1.60,323.00,3158.00,20450,20230925,-2.20,4565,20220928,338.12,20450,-2.20,20230925,5050,296.04,20230314,20450,-2.20,20230925,4565,338.12,20220928,10.12,N,018290,500,178 억,,1805143,N,N,527,N,00,N
20230925,090322,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19400,90,2,0.47,617308760,31933,4.42,19280,19660,19100,25100,13520,19310,19332.11,5.04,0,-7430,20150,19730,18920,18500,17690,19940,18710,179,5790,500,14670,10,1,35798007,6945,60.06,6.14,12,0.09,323.00,3158.00,19660,20230925,-1.32,4565,20220928,324.97,19660,-1.32,20230925,5050,284.16,20230314,19660,-1.32,20230925,4565,324.97,20220928,10.12,N,018290,500,178 억,,1805143,N,N,527,N,00,N
20230922,160331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19310,600,2,3.21,13517940570,718002,119.16,18370,19340,18110,24300,13100,18710,18825.99,4.85,0,89220,20043,19376,18853,18186,17663,19115,17925,179,5590,500,14210,10,1,35798007,6913,59.78,6.11,12,2.01,323.00,3158.00,19650,20230920,-1.73,4565,20220928,323.00,19650,-1.73,20230920,5050,282.38,20230314,19650,-1.73,20230920,4565,323.00,20220928,9.80,N,018290,500,178 억,,1734559,N,N,527,N,00,N
20230922,150328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19300,590,2,3.15,12649751560,672952,111.69,18370,19340,18110,24300,13100,18710,18797.52,4.85,0,88667,20043,19376,18853,18186,17663,19115,17925,179,5590,500,14210,10,1,35798007,6909,59.75,6.11,12,1.88,323.00,3158.00,19650,20230920,-1.78,4565,20220928,322.78,19650,-1.78,20230920,5050,282.18,20230314,19650,-1.78,20230920,4565,322.78,20220928,9.80,N,018290,500,178 억,,1734559,N,N,33,N,00,N
20230922,140329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19080,370,2,1.98,10600367490,565574,93.87,18370,19340,18110,24300,13100,18710,18742.72,4.85,0,70683,20043,19376,18853,18186,17663,19115,17925,179,5590,500,14210,10,1,35798007,6830,59.07,6.04,12,1.58,323.00,3158.00,19650,20230920,-2.90,4565,20220928,317.96,19650,-2.90,20230920,5050,277.82,20230314,19650,-2.90,20230920,4565,317.96,20220928,9.80,N,018290,500,178 억,,1734559,N,N,33,N,00,N
20230922,130313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18660,-50,5,-0.27,9331947830,498298,82.70,18370,19340,18110,24300,13100,18710,18727.68,4.85,0,48916,20043,19376,18853,18186,17663,19115,17925,179,5590,500,14210,10,1,35798007,6680,57.77,5.91,12,1.39,323.00,3158.00,19650,20230920,-5.04,4565,20220928,308.76,19650,-5.04,20230920,5050,269.50,20230314,19650,-5.04,20230920,4565,308.76,20220928,9.80,N,018290,500,178 억,,1734559,N,N,33,N,00,N
20230922,120311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19070,360,2,1.92,8375525640,447346,74.24,18370,19340,18110,24300,13100,18710,18722.73,4.85,0,43517,20043,19376,18853,18186,17663,19115,17925,179,5590,500,14210,10,1,35798007,6827,59.04,6.04,12,1.25,323.00,3158.00,19650,20230920,-2.95,4565,20220928,317.74,19650,-2.95,20230920,5050,277.62,20230314,19650,-2.95,20230920,4565,317.74,20220928,9.80,N,018290,500,178 억,,1734559,N,N,33,N,00,N
20230922,110311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18730,20,2,0.11,5563070770,299747,49.75,18370,18860,18110,24300,13100,18710,18558.76,4.85,0,44966,20043,19376,18853,18186,17663,19115,17925,179,5590,500,14210,10,1,35798007,6705,57.99,5.93,12,0.84,323.00,3158.00,19650,20230920,-4.68,4565,20220928,310.30,19650,-4.68,20230920,5050,270.89,20230314,19650,-4.68,20230920,4565,310.30,20220928,9.80,N,018290,500,178 억,,1734559,N,N,33,N,00,N
20230922,100311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18720,10,2,0.05,3690416390,198858,33.00,18370,18860,18110,24300,13100,18710,18557.35,4.85,0,29122,20043,19376,18853,18186,17663,19115,17925,179,5590,500,14210,10,1,35798007,6701,57.96,5.93,12,0.56,323.00,3158.00,19650,20230920,-4.73,4565,20220928,310.08,19650,-4.73,20230920,5050,270.69,20230314,19650,-4.73,20230920,4565,310.08,20220928,9.80,N,018290,500,178 억,,1734559,N,N,33,N,00,N
20230922,090307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18350,-360,5,-1.92,436017530,23805,3.95,18370,18470,18110,24300,13100,18710,18300.64,4.85,0,565,20043,19376,18853,18186,17663,19115,17925,179,5590,500,14210,10,1,35798007,6569,56.81,5.81,12,0.07,323.00,3158.00,19650,20230920,-6.62,4565,20220928,301.97,19650,-6.62,20230920,5050,263.37,20230314,19650,-6.62,20230920,4565,301.97,20220928,9.80,N,018290,500,178 억,,1734559,N,N,33,N,00,N
20230921,160313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18710,-390,5,-2.04,11303724310,599553,41.72,18810,19520,18330,24800,13370,19100,18853.64,4.83,0,23613,20486,19792,18956,18262,17426,19375,17845,179,5700,500,14510,10,1,35798007,6698,57.93,5.92,12,1.67,323.00,3158.00,19650,20230920,-4.78,4565,20220928,309.86,19650,-4.78,20230920,5050,270.50,20230314,19650,-4.78,20230920,4565,309.86,20220928,10.26,N,018290,500,178 억,,1728580,N,N,33,N,00,N
20230921,150308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18620,-480,5,-2.51,10470743620,555098,38.63,18810,19520,18330,24800,13370,19100,18862.87,4.83,0,25721,20486,19792,18956,18262,17426,19375,17845,179,5700,500,14510,10,1,35798007,6666,57.65,5.90,12,1.55,323.00,3158.00,19650,20230920,-5.24,4565,20220928,307.89,19650,-5.24,20230920,5050,268.71,20230314,19650,-5.24,20230920,4565,307.89,20220928,10.26,N,018290,500,178 억,,1728580,N,N,54,N,00,N
20230921,140310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18690,-410,5,-2.15,9436548470,499868,34.79,18810,19520,18330,24800,13370,19100,18878.08,4.83,0,15433,20486,19792,18956,18262,17426,19375,17845,179,5700,500,14510,10,1,35798007,6691,57.86,5.92,12,1.40,323.00,3158.00,19650,20230920,-4.89,4565,20220928,309.42,19650,-4.89,20230920,5050,270.10,20230314,19650,-4.89,20230920,4565,309.42,20220928,10.26,N,018290,500,178 억,,1728580,N,N,54,N,00,N
20230921,130306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18630,-470,5,-2.46,8709634880,460931,32.08,18810,19520,18330,24800,13370,19100,18895.74,4.83,0,14649,20486,19792,18956,18262,17426,19375,17845,179,5700,500,14510,10,1,35798007,6669,57.68,5.90,12,1.29,323.00,3158.00,19650,20230920,-5.19,4565,20220928,308.11,19650,-5.19,20230920,5050,268.91,20230314,19650,-5.19,20230920,4565,308.11,20220928,10.26,N,018290,500,178 억,,1728580,N,N,54,N,00,N
20230921,120305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18530,-570,5,-2.98,7643617330,403547,28.08,18810,19520,18330,24800,13370,19100,18941.08,4.83,0,21448,20486,19792,18956,18262,17426,19375,17845,179,5700,500,14510,10,1,35798007,6633,57.37,5.87,12,1.13,323.00,3158.00,19650,20230920,-5.70,4565,20220928,305.91,19650,-5.70,20230920,5050,266.93,20230314,19650,-5.70,20230920,4565,305.91,20220928,10.26,N,018290,500,178 억,,1728580,N,N,54,N,00,N
20230921,110313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18750,-350,5,-1.83,6436015000,338646,23.57,18810,19520,18330,24800,13370,19100,19005.14,4.83,0,18245,20486,19792,18956,18262,17426,19375,17845,179,5700,500,14510,10,1,35798007,6712,58.05,5.94,12,0.95,323.00,3158.00,19650,20230920,-4.58,4565,20220928,310.73,19650,-4.58,20230920,5050,271.29,20230314,19650,-4.58,20230920,4565,310.73,20220928,10.26,N,018290,500,178 억,,1728580,N,N,54,N,00,N
20230921,100308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18980,-120,5,-0.63,5341243500,280577,19.53,18810,19520,18330,24800,13370,19100,19036.64,4.83,0,19604,20486,19792,18956,18262,17426,19375,17845,179,5700,500,14510,10,1,35798007,6794,58.76,6.01,12,0.78,323.00,3158.00,19650,20230920,-3.41,4565,20220928,315.77,19650,-3.41,20230920,5050,275.84,20230314,19650,-3.41,20230920,4565,315.77,20220928,10.26,N,018290,500,178 억,,1728580,N,N,54,N,00,N
20230921,090312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19130,30,2,0.16,667713380,35598,2.48,18810,19130,18330,24800,13370,19100,18757.03,4.83,0,3731,20486,19792,18956,18262,17426,19375,17845,179,5700,500,14510,10,1,35798007,6848,59.23,6.06,12,0.10,323.00,3158.00,19650,20230920,-2.65,4565,20220928,319.06,19650,-2.65,20230920,5050,278.81,20230314,19650,-2.65,20230920,4565,319.06,20220928,10.26,N,018290,500,178 억,,1728580,N,N,54,N,00,N
20230920,160312,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19100,-300,5,-1.55,26836502170,1433208,47.45,19380,19650,18120,25200,13580,19400,18723.27,4.87,0,4296,20293,19846,18973,18526,17653,20070,18750,179,5800,500,14740,10,1,35798007,6837,59.13,6.05,12,4.00,323.00,3158.00,19650,20230920,-2.80,4565,20220928,318.40,19650,-2.80,20230920,5050,278.22,20230314,19650,-2.80,20230920,4565,318.40,20220928,10.37,N,018290,500,178 억,,1744560,N,N,54,N,00,N
20230920,150304,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19150,-250,5,-1.29,25768957360,1377257,45.60,19380,19650,18120,25200,13580,19400,18708.99,4.87,0,10909,20293,19846,18973,18526,17653,20070,18750,179,5800,500,14740,10,1,35798007,6855,59.29,6.06,12,3.85,323.00,3158.00,19650,20230920,-2.54,4565,20220928,319.50,19650,-2.54,20230920,5050,279.21,20230314,19650,-2.54,20230920,4565,319.50,20220928,10.37,N,018290,500,178 억,,1744560,N,N,200,N,00,N
20230920,140306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18900,-500,5,-2.58,19938703910,1074923,35.59,19380,19380,18120,25200,13580,19400,18546.81,4.87,0,12037,20293,19846,18973,18526,17653,20070,18750,179,5800,500,14740,10,1,35798007,6766,58.51,5.98,12,3.00,323.00,3158.00,19420,20230919,-2.68,4565,20220928,314.02,19420,-2.68,20230919,5050,274.26,20230314,19420,-2.68,20230919,4565,314.02,20220928,10.37,N,018290,500,178 억,,1744560,N,N,200,N,00,N
20230920,130305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18680,-720,5,-3.71,17636882860,951216,31.50,19380,19380,18120,25200,13580,19400,18538.95,4.87,0,-3653,20293,19846,18973,18526,17653,20070,18750,179,5800,500,14740,10,1,35798007,6687,57.83,5.92,12,2.66,323.00,3158.00,19420,20230919,-3.81,4565,20220928,309.20,19420,-3.81,20230919,5050,269.90,20230314,19420,-3.81,20230919,4565,309.20,20220928,10.37,N,018290,500,178 억,,1744560,N,N,200,N,00,N
20230920,120304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18670,-730,5,-3.76,16591055940,895148,29.64,19380,19380,18120,25200,13580,19400,18531.80,4.87,0,-5542,20293,19846,18973,18526,17653,20070,18750,179,5800,500,14740,10,1,35798007,6683,57.80,5.91,12,2.50,323.00,3158.00,19420,20230919,-3.86,4565,20220928,308.98,19420,-3.86,20230919,5050,269.70,20230314,19420,-3.86,20230919,4565,308.98,20220928,10.37,N,018290,500,178 억,,1744560,N,N,200,N,00,N
20230920,110308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18240,-1160,5,-5.98,13021880870,703405,23.29,19380,19380,18120,25200,13580,19400,18509.20,4.87,0,-26205,20293,19846,18973,18526,17653,20070,18750,179,5800,500,14740,10,1,35798007,6530,56.47,5.78,12,1.96,323.00,3158.00,19420,20230919,-6.08,4565,20220928,299.56,19420,-6.08,20230919,5050,261.19,20230314,19420,-6.08,20230919,4565,299.56,20220928,10.37,N,018290,500,178 억,,1744560,N,N,200,N,00,N
20230920,100300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18460,-940,5,-4.85,7785382850,416337,13.79,19380,19380,18380,25200,13580,19400,18695.13,4.87,0,-16510,20293,19846,18973,18526,17653,20070,18750,179,5800,500,14740,10,1,35798007,6608,57.15,5.85,12,1.16,323.00,3158.00,19420,20230919,-4.94,4565,20220928,304.38,19420,-4.94,20230919,5050,265.54,20230314,19420,-4.94,20230919,4565,304.38,20220928,10.37,N,018290,500,178 억,,1744560,N,N,200,N,00,N
20230920,090305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19040,-360,5,-1.86,994350920,51930,1.72,19380,19380,18850,25200,13580,19400,19134.03,4.87,0,-7330,20293,19846,18973,18526,17653,20070,18750,179,5800,500,14740,10,1,35798007,6816,58.95,6.03,12,0.15,323.00,3158.00,19420,20230919,-1.96,4565,20220928,317.09,19420,-1.96,20230919,5050,277.03,20230314,19420,-1.96,20230919,4565,317.09,20220928,10.37,N,018290,500,178 억,,1744560,N,N,200,N,00,N
20230919,160304,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19400,1610,2,9.05,56898717640,3004264,138.49,18100,19420,18100,23100,12460,17790,18938.49,4.99,0,-36437,19090,18440,17230,16580,15370,18765,16905,179,5310,500,13520,10,1,35798007,6945,60.06,6.14,12,8.39,323.00,3158.00,19420,20230919,-0.10,4565,20220928,324.97,19420,-0.10,20230919,5050,284.16,20230314,19420,-0.10,20230919,4565,324.97,20220928,10.13,N,018290,500,178 억,,1786556,N,N,200,N,00,N
20230919,150303,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19150,1360,2,7.64,54679580920,2889273,133.19,18100,19420,18100,23100,12460,17790,18925.04,4.99,0,-46505,19090,18440,17230,16580,15370,18765,16905,179,5310,500,13520,10,1,35798007,6855,59.29,6.06,12,8.07,323.00,3158.00,19420,20230919,-1.39,4565,20220928,319.50,19420,-1.39,20230919,5050,279.21,20230314,19420,-1.39,20230919,4565,319.50,20220928,10.13,N,018290,500,178 억,,1786556,N,N,1950,N,00,N
20230919,140300,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,18860,1070,2,6.01,50544842830,2673849,123.26,18100,19420,18100,23100,12460,17790,18903.42,4.99,0,-77572,19090,18440,17230,16580,15370,18765,16905,179,5310,500,13520,10,1,35798007,6752,58.39,5.97,12,7.47,323.00,3158.00,19420,20230919,-2.88,4565,20220928,313.14,19420,-2.88,20230919,5050,273.47,20230314,19420,-2.88,20230919,4565,313.14,20220928,10.13,N,018290,500,178 억,,1786556,N,N,1950,N,00,N
20230919,130259,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19210,1420,2,7.98,47525942620,2514896,115.93,18100,19420,18100,23100,12460,17790,18897.79,4.99,0,-64702,19090,18440,17230,16580,15370,18765,16905,179,5310,500,13520,10,1,35798007,6877,59.47,6.08,12,7.03,323.00,3158.00,19420,20230919,-1.08,4565,20220928,320.81,19420,-1.08,20230919,5050,280.40,20230314,19420,-1.08,20230919,4565,320.81,20220928,10.13,N,018290,500,178 억,,1786556,N,N,1950,N,00,N
20230919,120308,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19290,1500,2,8.43,44613792820,2363010,108.93,18100,19420,18100,23100,12460,17790,18880.08,4.99,0,-66450,19090,18440,17230,16580,15370,18765,16905,179,5310,500,13520,10,1,35798007,6905,59.72,6.11,12,6.60,323.00,3158.00,19420,20230919,-0.67,4565,20220928,322.56,19420,-0.67,20230919,5050,281.98,20230314,19420,-0.67,20230919,4565,322.56,20220928,10.13,N,018290,500,178 억,,1786556,N,N,1950,N,00,N
20230919,110308,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,19230,1440,2,8.09,39551282900,2098837,96.75,18100,19420,18100,23100,12460,17790,18844.40,4.99,0,-25187,19090,18440,17230,16580,15370,18765,16905,179,5310,500,13520,10,1,35798007,6884,59.54,6.09,12,5.86,323.00,3158.00,19420,20230919,-0.98,4565,20220928,321.25,19420,-0.98,20230919,5050,280.79,20230314,19420,-0.98,20230919,4565,321.25,20220928,10.13,N,018290,500,178 억,,1786556,N,N,1950,N,00,N
20230919,100304,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,18600,810,2,4.55,25636348910,1368675,63.09,18100,19300,18100,23100,12460,17790,18730.80,4.99,0,-61638,19090,18440,17230,16580,15370,18765,16905,179,5310,500,13520,10,1,35798007,6658,57.59,5.89,12,3.82,323.00,3158.00,19300,20230919,-3.63,4565,20220928,307.45,19300,-3.63,20230919,5050,268.32,20230314,19300,-3.63,20230919,4565,307.45,20220928,10.13,N,018290,500,178 억,,1786556,N,N,1950,N,00,N
20230919,090304,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,18150,360,2,2.02,4266356540,231184,10.66,18100,18780,18100,23100,12460,17790,18454.47,4.99,0,-59694,19090,18440,17230,16580,15370,18765,16905,179,5310,500,13520,10,1,35798007,6497,56.19,5.75,12,0.65,323.00,3158.00,18780,20230919,-3.35,4565,20220928,297.59,18780,-3.35,20230919,5050,259.41,20230314,18780,-3.35,20230919,4565,297.59,20220928,10.13,N,018290,500,178 억,,1786556,N,N,1950,N,00,N
20230918,160306,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,17790,1840,2,11.54,36313174760,2137689,179.93,16320,17880,16020,20700,11170,15950,16987.47,4.46,0,191036,17336,16642,16136,15442,14936,16390,15190,179,4750,500,12120,10,1,35798007,6368,55.08,5.63,12,5.97,323.00,3158.00,17880,20230918,-0.50,4565,20220928,289.70,17880,-0.50,20230918,5050,252.28,20230314,17880,-0.50,20230918,4565,289.70,20220928,10.18,N,018290,500,178 억,,1594851,N,N,1950,N,00,N
20230918,150301,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,17300,1350,2,8.46,32062343340,1897078,159.68,16320,17770,16020,20700,11170,15950,16901.66,4.46,0,196279,17336,16642,16136,15442,14936,16390,15190,179,4750,500,12120,10,1,35798007,6193,53.56,5.48,12,5.30,323.00,3158.00,17770,20230918,-2.64,4565,20220928,278.97,17770,-2.64,20230918,5050,242.57,20230314,17770,-2.64,20230918,4565,278.97,20220928,10.18,N,018290,500,178 억,,1594851,N,N,299,N,00,N
20230918,140310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16890,940,2,5.89,17904408530,1080845,90.98,16320,16940,16020,20700,11170,15950,16566.04,4.46,0,70705,17336,16642,16136,15442,14936,16390,15190,179,4750,500,12120,10,1,35798007,6046,52.29,5.35,12,3.02,323.00,3158.00,17550,20230913,-3.76,4565,20220928,269.99,17550,-3.76,20230913,5050,234.46,20230314,17550,-3.76,20230913,4565,269.99,20220928,10.18,N,018290,500,178 억,,1594851,N,N,299,N,00,N
20230918,130304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16480,530,2,3.32,15139217820,915644,77.07,16320,16940,16020,20700,11170,15950,16534.91,4.46,0,59284,17336,16642,16136,15442,14936,16390,15190,179,4750,500,12120,10,1,35798007,5900,51.02,5.22,12,2.56,323.00,3158.00,17550,20230913,-6.10,4565,20220928,261.01,17550,-6.10,20230913,5050,226.34,20230314,17550,-6.10,20230913,4565,261.01,20220928,10.18,N,018290,500,178 억,,1594851,N,N,299,N,00,N
20230918,120306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16250,300,2,1.88,14116721890,852976,71.80,16320,16940,16020,20700,11170,15950,16551.01,4.46,0,71437,17336,16642,16136,15442,14936,16390,15190,179,4750,500,12120,10,1,35798007,5817,50.31,5.15,12,2.38,323.00,3158.00,17550,20230913,-7.41,4565,20220928,255.97,17550,-7.41,20230913,5050,221.78,20230314,17550,-7.41,20230913,4565,255.97,20220928,10.18,N,018290,500,178 억,,1594851,N,N,299,N,00,N
20230918,110307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16630,680,2,4.26,12555561310,757904,63.79,16320,16940,16020,20700,11170,15950,16567.38,4.46,0,99522,17336,16642,16136,15442,14936,16390,15190,179,4750,500,12120,10,1,35798007,5953,51.49,5.27,12,2.12,323.00,3158.00,17550,20230913,-5.24,4565,20220928,264.29,17550,-5.24,20230913,5050,229.31,20230314,17550,-5.24,20230913,4565,264.29,20220928,10.18,N,018290,500,178 억,,1594851,N,N,299,N,00,N
20230918,100301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16640,690,2,4.33,9099694860,551171,46.39,16320,16810,16020,20700,11170,15950,16511.27,4.46,0,112978,17336,16642,16136,15442,14936,16390,15190,179,4750,500,12120,10,1,35798007,5957,51.52,5.27,12,1.54,323.00,3158.00,17550,20230913,-5.19,4565,20220928,264.51,17550,-5.19,20230913,5050,229.50,20230314,17550,-5.19,20230913,4565,264.51,20220928,10.18,N,018290,500,178 억,,1594851,N,N,299,N,00,N
20230918,090258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16760,810,2,5.08,2178556120,132130,11.12,16320,16780,16240,20700,11170,15950,16494.11,4.46,0,28488,17336,16642,16136,15442,14936,16390,15190,179,4750,500,12120,10,1,35798007,6000,51.89,5.31,12,0.37,323.00,3158.00,17550,20230913,-4.50,4565,20220928,267.14,17550,-4.50,20230913,5050,231.88,20230314,17550,-4.50,20230913,4565,267.14,20220928,10.18,N,018290,500,178 억,,1594851,N,N,299,N,00,N
20230915,160304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15950,-550,5,-3.33,18844464140,1185994,85.22,16550,16830,15630,21450,11550,16500,15889.16,4.37,0,15240,17520,17010,16280,15770,15040,17265,16025,179,4950,500,12540,10,1,35798007,5710,49.38,5.05,12,3.31,323.00,3158.00,17550,20230913,-9.12,4565,20220928,249.40,17550,-9.12,20230913,5050,215.84,20230314,17550,-9.12,20230913,4565,249.40,20220928,9.94,N,018290,500,178 억,,1563756,N,N,299,N,00,N
20230915,150306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15800,-700,5,-4.24,17351409690,1091938,78.46,16550,16830,15630,21450,11550,16500,15890.47,4.37,0,29159,17520,17010,16280,15770,15040,17265,16025,179,4950,500,12540,10,1,35798007,5656,48.92,5.00,12,3.05,323.00,3158.00,17550,20230913,-9.97,4565,20220928,246.11,17550,-9.97,20230913,5050,212.87,20230314,17550,-9.97,20230913,4565,246.11,20220928,9.94,N,018290,500,178 억,,1563756,N,N,568,N,00,N
20230915,140303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15690,-810,5,-4.91,14598267560,916689,65.87,16550,16830,15670,21450,11550,16500,15924.99,4.37,0,11333,17520,17010,16280,15770,15040,17265,16025,179,4950,500,12540,10,1,35798007,5617,48.58,4.97,12,2.56,323.00,3158.00,17550,20230913,-10.60,4565,20220928,243.70,17550,-10.60,20230913,5050,210.69,20230314,17550,-10.60,20230913,4565,243.70,20220928,9.94,N,018290,500,178 억,,1563756,N,N,568,N,00,N
20230915,130301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15760,-740,5,-4.48,12642973090,793023,56.98,16550,16830,15670,21450,11550,16500,15942.76,4.37,0,-6745,17520,17010,16280,15770,15040,17265,16025,179,4950,500,12540,10,1,35798007,5642,48.79,4.99,12,2.22,323.00,3158.00,17550,20230913,-10.20,4565,20220928,245.24,17550,-10.20,20230913,5050,212.08,20230314,17550,-10.20,20230913,4565,245.24,20220928,9.94,N,018290,500,178 억,,1563756,N,N,568,N,00,N
20230915,120303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15800,-700,5,-4.24,9734513270,608233,43.70,16550,16830,15770,21450,11550,16500,16004.58,4.37,0,-41333,17520,17010,16280,15770,15040,17265,16025,179,4950,500,12540,10,1,35798007,5656,48.92,5.00,12,1.70,323.00,3158.00,17550,20230913,-9.97,4565,20220928,246.11,17550,-9.97,20230913,5050,212.87,20230314,17550,-9.97,20230913,4565,246.11,20220928,9.94,N,018290,500,178 억,,1563756,N,N,568,N,00,N
20230915,110304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15810,-690,5,-4.18,8377101980,522386,37.53,16550,16830,15770,21450,11550,16500,16036.23,4.37,0,-46007,17520,17010,16280,15770,15040,17265,16025,179,4950,500,12540,10,1,35798007,5660,48.95,5.01,12,1.46,323.00,3158.00,17550,20230913,-9.91,4565,20220928,246.33,17550,-9.91,20230913,5050,213.07,20230314,17550,-9.91,20230913,4565,246.33,20220928,9.94,N,018290,500,178 억,,1563756,N,N,568,N,00,N
20230915,100305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16010,-490,5,-2.97,4772743700,295206,21.21,16550,16830,15910,21450,11550,16500,16167.50,4.37,0,-35314,17520,17010,16280,15770,15040,17265,16025,179,4950,500,12540,10,1,35798007,5731,49.57,5.07,12,0.82,323.00,3158.00,17550,20230913,-8.77,4565,20220928,250.71,17550,-8.77,20230913,5050,217.03,20230314,17550,-8.77,20230913,4565,250.71,20220928,9.94,N,018290,500,178 억,,1563756,N,N,568,N,00,N
20230915,090301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16800,300,2,1.82,461163720,27621,1.98,16550,16830,16550,21450,11550,16500,16696.13,4.37,0,9419,17520,17010,16280,15770,15040,17265,16025,179,4950,500,12540,10,1,35798007,6014,52.01,5.32,12,0.08,323.00,3158.00,17550,20230913,-4.27,4565,20220928,268.02,17550,-4.27,20230913,5050,232.67,20230314,17550,-4.27,20230913,4565,268.02,20220928,9.94,N,018290,500,178 억,,1563756,N,N,568,N,00,N
20230914,160301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16500,0,3,0.00,22312938070,1389535,105.34,16450,16790,15550,21450,11550,16500,16057.29,4.11,0,49785,18140,17320,16730,15910,15320,17730,16320,179,4950,500,12540,10,1,35798007,5907,51.08,5.22,12,3.88,323.00,3158.00,17550,20230913,-5.98,4565,20220928,261.45,17550,-5.98,20230913,5050,226.73,20230314,17550,-5.98,20230913,4565,261.45,20220928,9.94,N,018290,500,178 억,,1472835,N,N,568,N,00,N
20230914,150259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16250,-250,5,-1.52,20702032890,1291840,97.93,16450,16550,15550,21450,11550,16500,16025.21,4.11,0,70133,18140,17320,16730,15910,15320,17730,16320,179,4950,500,12540,10,1,35798007,5817,50.31,5.15,12,3.61,323.00,3158.00,17550,20230913,-7.41,4565,20220928,255.97,17550,-7.41,20230913,5050,221.78,20230314,17550,-7.41,20230913,4565,255.97,20220928,9.94,N,018290,500,178 억,,1472835,N,N,1130,N,00,N
20230914,140257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16160,-340,5,-2.06,16807088040,1050942,79.67,16450,16550,15550,21450,11550,16500,15992.38,4.11,0,43312,18140,17320,16730,15910,15320,17730,16320,179,4950,500,12540,10,1,35798007,5785,50.03,5.12,12,2.94,323.00,3158.00,17550,20230913,-7.92,4565,20220928,254.00,17550,-7.92,20230913,5050,220.00,20230314,17550,-7.92,20230913,4565,254.00,20220928,9.94,N,018290,500,178 억,,1472835,N,N,1130,N,00,N
20230914,130256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16020,-480,5,-2.91,13898656160,872038,66.11,16450,16550,15550,21450,11550,16500,15938.10,4.11,0,40296,18140,17320,16730,15910,15320,17730,16320,179,4950,500,12540,10,1,35798007,5735,49.60,5.07,12,2.44,323.00,3158.00,17550,20230913,-8.72,4565,20220928,250.93,17550,-8.72,20230913,5050,217.23,20230314,17550,-8.72,20230913,4565,250.93,20220928,9.94,N,018290,500,178 억,,1472835,N,N,1130,N,00,N
20230914,120301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15960,-540,5,-3.27,12424845680,780054,59.13,16450,16550,15550,21450,11550,16500,15928.15,4.11,0,27999,18140,17320,16730,15910,15320,17730,16320,179,4950,500,12540,10,1,35798007,5713,49.41,5.05,12,2.18,323.00,3158.00,17550,20230913,-9.06,4565,20220928,249.62,17550,-9.06,20230913,5050,216.04,20230314,17550,-9.06,20230913,4565,249.62,20220928,9.94,N,018290,500,178 억,,1472835,N,N,1130,N,00,N
20230914,110300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16000,-500,5,-3.03,10816804710,679203,51.49,16450,16550,15550,21450,11550,16500,15925.69,4.11,0,8988,18140,17320,16730,15910,15320,17730,16320,179,4950,500,12540,10,1,35798007,5728,49.54,5.07,12,1.90,323.00,3158.00,17550,20230913,-8.83,4565,20220928,250.49,17550,-8.83,20230913,5050,216.83,20230314,17550,-8.83,20230913,4565,250.49,20220928,9.94,N,018290,500,178 억,,1472835,N,N,1130,N,00,N
20230914,100256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,15870,-630,5,-3.82,7173899460,452814,34.33,16450,16460,15550,21450,11550,16500,15842.86,4.11,0,5505,18140,17320,16730,15910,15320,17730,16320,179,4950,500,12540,10,1,35798007,5681,49.13,5.03,12,1.26,323.00,3158.00,17550,20230913,-9.57,4565,20220928,247.65,17550,-9.57,20230913,5050,214.26,20230314,17550,-9.57,20230913,4565,247.65,20220928,9.94,N,018290,500,178 억,,1472835,N,N,1130,N,00,N
20230914,090301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16050,-450,5,-2.73,407691610,25231,1.91,16450,16450,16050,21450,11550,16500,16157.68,4.11,0,-4677,18140,17320,16730,15910,15320,17730,16320,179,4950,500,12540,10,1,35798007,5746,49.69,5.08,12,0.07,323.00,3158.00,17550,20230913,-8.55,4565,20220928,251.59,17550,-8.55,20230913,5050,217.82,20230314,17550,-8.55,20230913,4565,251.59,20220928,9.94,N,018290,500,178 억,,1472835,N,N,1130,N,00,N
20230913,160302,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16500,100,2,0.61,22059864980,1316983,88.42,16210,17550,16140,21300,11480,16400,16751.01,4.07,0,15605,17833,17116,16483,15766,15133,17475,16125,179,4900,500,12460,10,1,35798007,5907,51.08,5.22,12,3.68,323.00,3158.00,17550,20230913,-5.98,4565,20220928,261.45,17550,-5.98,20230913,5050,226.73,20230314,17550,-5.98,20230913,4565,261.45,20220928,9.38,N,018290,500,178 억,,1457470,N,N,1130,N,00,N
20230913,150258,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16300,-100,5,-0.61,20883601580,1245401,83.62,16210,17550,16140,21300,11480,16400,16768.60,4.07,0,31677,17833,17116,16483,15766,15133,17475,16125,179,4900,500,12460,10,1,35798007,5835,50.46,5.16,12,3.48,323.00,3158.00,17550,20230913,-7.12,4565,20220928,257.06,17550,-7.12,20230913,5050,222.77,20230314,17550,-7.12,20230913,4565,257.06,20220928,9.38,N,018290,500,178 억,,1457470,N,N,13339,N,00,N
20230913,140301,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16530,130,2,0.79,18442152140,1095712,73.57,16210,17550,16210,21300,11480,16400,16831.24,4.07,0,39883,17833,17116,16483,15766,15133,17475,16125,179,4900,500,12460,10,1,35798007,5917,51.18,5.23,12,3.06,323.00,3158.00,17550,20230913,-5.81,4565,20220928,262.10,17550,-5.81,20230913,5050,227.33,20230314,17550,-5.81,20230913,4565,262.10,20220928,9.38,N,018290,500,178 억,,1457470,N,N,13339,N,00,N
20230913,130255,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16590,190,2,1.16,16433283850,973998,65.39,16210,17550,16210,21300,11480,16400,16872.04,4.07,0,46435,17833,17116,16483,15766,15133,17475,16125,179,4900,500,12460,10,1,35798007,5939,51.36,5.25,12,2.72,323.00,3158.00,17550,20230913,-5.47,4565,20220928,263.42,17550,-5.47,20230913,5050,228.51,20230314,17550,-5.47,20230913,4565,263.42,20220928,9.38,N,018290,500,178 억,,1457470,N,N,13339,N,00,N
20230913,120300,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16690,290,2,1.77,15033994400,889667,59.73,16210,17550,16210,21300,11480,16400,16898.51,4.07,0,53672,17833,17116,16483,15766,15133,17475,16125,179,4900,500,12460,10,1,35798007,5975,51.67,5.28,12,2.49,323.00,3158.00,17550,20230913,-4.90,4565,20220928,265.61,17550,-4.90,20230913,5050,230.50,20230314,17550,-4.90,20230913,4565,265.61,20220928,9.38,N,018290,500,178 억,,1457470,N,N,13339,N,00,N
20230913,110259,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16720,320,2,1.95,13414840150,791923,53.17,16210,17550,16210,21300,11480,16400,16939.64,4.07,0,46670,17833,17116,16483,15766,15133,17475,16125,179,4900,500,12460,10,1,35798007,5985,51.76,5.29,12,2.21,323.00,3158.00,17550,20230913,-4.73,4565,20220928,266.27,17550,-4.73,20230913,5050,231.09,20230314,17550,-4.73,20230913,4565,266.27,20220928,9.38,N,018290,500,178 억,,1457470,N,N,13339,N,00,N
20230913,100257,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16720,320,2,1.95,9763474340,573577,38.51,16210,17550,16210,21300,11480,16400,17022.19,4.07,0,53186,17833,17116,16483,15766,15133,17475,16125,179,4900,500,12460,10,1,35798007,5985,51.76,5.29,12,1.60,323.00,3158.00,17550,20230913,-4.73,4565,20220928,266.27,17550,-4.73,20230913,5050,231.09,20230314,17550,-4.73,20230913,4565,266.27,20220928,9.38,N,018290,500,178 억,,1457470,N,N,13339,N,00,N
20230913,090256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16580,180,2,1.10,227354830,13846,0.93,16210,16610,16210,21300,11480,16400,16420.39,4.07,0,883,17833,17116,16483,15766,15133,17475,16125,179,4900,500,12460,10,1,35798007,5935,51.33,5.25,12,0.04,323.00,3158.00,17200,20230912,-3.60,4565,20220928,263.20,17200,-3.60,20230912,5050,228.32,20230314,17200,-3.60,20230912,4565,263.20,20220928,9.38,N,018290,500,178 억,,1457470,N,N,13339,N,00,N
20230912,160254,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16400,0,3,0.00,24601166650,1486344,84.05,16280,17200,15850,21300,11480,16400,16551.54,4.40,0,-61274,17700,17050,16180,15530,14660,17375,15855,179,4900,500,12460,10,1,35798007,5871,50.77,5.19,12,4.15,323.00,3158.00,17200,20230912,-4.65,4565,20220928,259.26,17200,-4.65,20230912,5050,224.75,20230314,17200,-4.65,20230912,4565,259.26,20220928,9.41,N,018290,500,178 억,,1574389,N,N,13339,N,00,N
20230912,150258,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16670,270,2,1.65,22762636280,1374393,77.72,16280,17200,15850,21300,11480,16400,16562.00,4.40,0,-51262,17700,17050,16180,15530,14660,17375,15855,179,4900,500,12460,10,1,35798007,5968,51.61,5.28,12,3.84,323.00,3158.00,17200,20230912,-3.08,4565,20220928,265.17,17200,-3.08,20230912,5050,230.10,20230314,17200,-3.08,20230912,4565,265.17,20220928,9.41,N,018290,500,178 억,,1574389,N,N,13557,N,00,N
20230912,140256,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,15960,-440,5,-2.68,18437970130,1110879,62.81,16280,17200,15870,21300,11480,16400,16597.71,4.40,0,-9879,17700,17050,16180,15530,14660,17375,15855,179,4900,500,12460,10,1,35798007,5713,49.41,5.05,12,3.10,323.00,3158.00,17200,20230912,-7.21,4565,20220928,249.62,17200,-7.21,20230912,5050,216.04,20230314,17200,-7.21,20230912,4565,249.62,20220928,9.41,N,018290,500,178 억,,1574389,N,N,13557,N,00,N
20230912,130255,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16280,-120,5,-0.73,15363105020,919453,51.99,16280,17200,16200,21300,11480,16400,16709.10,4.40,0,-49141,17700,17050,16180,15530,14660,17375,15855,179,4900,500,12460,10,1,35798007,5828,50.40,5.16,12,2.57,323.00,3158.00,17200,20230912,-5.35,4565,20220928,256.63,17200,-5.35,20230912,5050,222.38,20230314,17200,-5.35,20230912,4565,256.63,20220928,9.41,N,018290,500,178 억,,1574389,N,N,13557,N,00,N
20230912,120250,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16360,-40,5,-0.24,13723701120,818608,46.29,16280,17200,16260,21300,11480,16400,16764.86,4.40,0,-59201,17700,17050,16180,15530,14660,17375,15855,179,4900,500,12460,10,1,35798007,5857,50.65,5.18,12,2.29,323.00,3158.00,17200,20230912,-4.88,4565,20220928,258.38,17200,-4.88,20230912,5050,223.96,20230314,17200,-4.88,20230912,4565,258.38,20220928,9.41,N,018290,500,178 억,,1574389,N,N,13557,N,00,N
20230912,110252,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16390,-10,5,-0.06,12057354530,717035,40.54,16280,17200,16260,21300,11480,16400,16815.81,4.40,0,-51066,17700,17050,16180,15530,14660,17375,15855,179,4900,500,12460,10,1,35798007,5867,50.74,5.19,12,2.00,323.00,3158.00,17200,20230912,-4.71,4565,20220928,259.04,17200,-4.71,20230912,5050,224.55,20230314,17200,-4.71,20230912,4565,259.04,20220928,9.41,N,018290,500,178 억,,1574389,N,N,13557,N,00,N
20230912,100254,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16710,310,2,1.89,8954943180,529537,29.94,16280,17200,16280,21300,11480,16400,16911.28,4.40,0,-48033,17700,17050,16180,15530,14660,17375,15855,179,4900,500,12460,10,1,35798007,5982,51.73,5.29,12,1.48,323.00,3158.00,17200,20230912,-2.85,4565,20220928,266.05,17200,-2.85,20230912,5050,230.89,20230314,17200,-2.85,20230912,4565,266.05,20220928,9.41,N,018290,500,178 억,,1574389,N,N,13557,N,00,N
20230912,090257,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16840,440,2,2.68,420869140,25540,1.44,16280,16840,16280,21300,11480,16400,16480.08,4.40,0,-2507,17700,17050,16180,15530,14660,17375,15855,179,4900,500,12460,10,1,35798007,6028,52.14,5.33,12,0.07,323.00,3158.00,16840,20230912,0.00,4565,20220928,268.89,16840,0.00,20230912,5050,233.47,20230314,16840,0.00,20230912,4565,268.89,20220928,9.41,N,018290,500,178 억,,1574389,N,N,13557,N,00,N
20230911,160250,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16400,1300,2,8.61,28259208060,1765364,135.30,15580,16830,15310,19630,10570,15100,16007.67,4.70,0,-54623,16286,15692,14606,14012,12926,15990,14310,179,4530,500,11470,10,1,35798007,5871,50.77,5.19,12,4.93,323.00,3158.00,16830,20230911,-2.55,4565,20220928,259.26,16830,-2.55,20230911,5050,224.75,20230314,16830,-2.55,20230911,4565,259.26,20220928,9.35,N,018290,500,178 억,,1682481,N,N,13557,N,00,N
20230911,150256,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16040,940,2,6.23,27164278580,1697800,130.12,15580,16830,15310,19630,10570,15100,16000.28,4.70,0,-51837,16286,15692,14606,14012,12926,15990,14310,179,4530,500,11470,10,1,35798007,5742,49.66,5.08,12,4.74,323.00,3158.00,16830,20230911,-4.69,4565,20220928,251.37,16830,-4.69,20230911,5050,217.62,20230314,16830,-4.69,20230911,4565,251.37,20220928,9.35,N,018290,500,178 억,,1682481,N,N,1007,N,00,N
20230911,140257,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,15930,830,2,5.50,24226448040,1514352,116.06,15580,16830,15310,19630,10570,15100,15998.56,4.70,0,-41455,16286,15692,14606,14012,12926,15990,14310,179,4530,500,11470,10,1,35798007,5703,49.32,5.04,12,4.23,323.00,3158.00,16830,20230911,-5.35,4565,20220928,248.96,16830,-5.35,20230911,5050,215.45,20230314,16830,-5.35,20230911,4565,248.96,20220928,9.35,N,018290,500,178 억,,1682481,N,N,1007,N,00,N
20230911,130255,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16470,1370,2,9.07,21442200850,1341493,102.82,15580,16830,15310,19630,10570,15100,15984.57,4.70,0,-51428,16286,15692,14606,14012,12926,15990,14310,179,4530,500,11470,10,1,35798007,5896,50.99,5.22,12,3.75,323.00,3158.00,16830,20230911,-2.14,4565,20220928,260.79,16830,-2.14,20230911,5050,226.14,20230314,16830,-2.14,20230911,4565,260.79,20220928,9.35,N,018290,500,178 억,,1682481,N,N,1007,N,00,N
20230911,120255,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16410,1310,2,8.68,17558540170,1106965,84.84,15580,16450,15310,19630,10570,15100,15862.64,4.70,0,-43038,16286,15692,14606,14012,12926,15990,14310,179,4530,500,11470,10,1,35798007,5874,50.80,5.20,12,3.09,323.00,3158.00,16450,20230911,-0.24,4565,20220928,259.47,16450,-0.24,20230911,5050,224.95,20230314,16450,-0.24,20230911,4565,259.47,20220928,9.35,N,018290,500,178 억,,1682481,N,N,1007,N,00,N
20230911,110250,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,16090,990,2,6.56,13154776120,836828,64.14,15580,16090,15310,19630,10570,15100,15720.64,4.70,0,-33427,16286,15692,14606,14012,12926,15990,14310,179,4530,500,11470,10,1,35798007,5760,49.81,5.09,12,2.34,323.00,3158.00,16090,20230911,0.00,4565,20220928,252.46,16090,0.00,20230911,5050,218.61,20230314,16090,0.00,20230911,4565,252.46,20220928,9.35,N,018290,500,178 억,,1682481,N,N,1007,N,00,N
20230911,100250,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,15580,480,2,3.18,8186175400,524707,40.22,15580,15950,15310,19630,10570,15100,15602.49,4.70,0,-40641,16286,15692,14606,14012,12926,15990,14310,179,4530,500,11470,10,1,35798007,5577,48.24,4.93,12,1.47,323.00,3158.00,15950,20230911,-2.32,4565,20220928,241.29,15950,-2.32,20230911,5050,208.51,20230314,15950,-2.32,20230911,4565,241.29,20220928,9.35,N,018290,500,178 억,,1682481,N,N,1007,N,00,N
20230911,090249,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,15520,420,2,2.78,1109073230,71673,5.49,15580,15590,15310,19630,10570,15100,15479.98,4.70,0,-15044,16286,15692,14606,14012,12926,15990,14310,179,4530,500,11470,10,1,35798007,5556,48.05,4.91,12,0.20,323.00,3158.00,15590,20230911,-0.45,4565,20220928,239.98,15590,-0.45,20230911,5050,207.33,20230314,15590,-0.45,20230911,4565,239.98,20220928,9.35,N,018290,500,178 억,,1682481,N,N,1007,N,00,N
20230908,160253,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,15100,890,2,6.26,18334170780,1290250,137.91,14030,15200,13520,18470,9950,14210,14207.28,4.63,0,27920,15536,14872,14386,13722,13236,14630,13480,179,4260,500,10790,10,1,35798007,5405,46.75,4.78,12,3.60,323.00,3158.00,15200,20230905,-0.66,4565,20220928,230.78,15200,0.00,20230905,5050,199.01,20230314,15200,-0.66,20230905,4565,230.78,20220928,9.18,N,018290,500,178 억,,1658791,N,N,1007,N,00,N
20230908,150254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14810,600,2,4.22,16348094030,1158016,123.78,14030,14810,13520,18470,9950,14210,14117.33,4.63,0,46881,15536,14872,14386,13722,13236,14630,13480,179,4260,500,10790,10,1,35798007,5302,45.85,4.69,12,3.23,323.00,3158.00,15200,20230905,-2.57,4565,20220928,224.42,15200,-2.57,20230905,5050,193.27,20230314,15200,-2.57,20230905,4565,224.42,20220928,9.18,N,018290,500,178 억,,1658791,N,N,5998,N,00,N
20230908,140253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14650,440,2,3.10,14101936490,1005460,107.47,14030,14770,13520,18470,9950,14210,14025.36,4.63,0,59367,15536,14872,14386,13722,13236,14630,13480,179,4260,500,10790,10,1,35798007,5244,45.36,4.64,12,2.81,323.00,3158.00,15200,20230905,-3.62,4565,20220928,220.92,15200,-3.62,20230905,5050,190.10,20230314,15200,-3.62,20230905,4565,220.92,20220928,9.18,N,018290,500,178 억,,1658791,N,N,5998,N,00,N
20230908,130256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14600,390,2,2.74,11653855890,837853,89.55,14030,14620,13520,18470,9950,14210,13909.19,4.63,0,96477,15536,14872,14386,13722,13236,14630,13480,179,4260,500,10790,10,1,35798007,5227,45.20,4.62,12,2.34,323.00,3158.00,15200,20230905,-3.95,4565,20220928,219.82,15200,-3.95,20230905,5050,189.11,20230314,15200,-3.95,20230905,4565,219.82,20220928,9.18,N,018290,500,178 억,,1658791,N,N,5998,N,00,N
20230908,120302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14060,-150,5,-1.06,9666745130,699435,74.76,14030,14200,13520,18470,9950,14210,13820.79,4.63,0,124330,15536,14872,14386,13722,13236,14630,13480,179,4260,500,10790,10,1,35798007,5033,43.53,4.45,12,1.95,323.00,3158.00,15200,20230905,-7.50,4565,20220928,208.00,15200,-7.50,20230905,5050,178.42,20230314,15200,-7.50,20230905,4565,208.00,20220928,9.18,N,018290,500,178 억,,1658791,N,N,5998,N,00,N
20230908,110255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13850,-360,5,-2.53,8018320780,581790,62.18,14030,14060,13520,18470,9950,14210,13782.16,4.63,0,134566,15536,14872,14386,13722,13236,14630,13480,179,4260,500,10790,10,1,35798007,4958,42.88,4.39,12,1.63,323.00,3158.00,15200,20230905,-8.88,4565,20220928,203.40,15200,-8.88,20230905,5050,174.26,20230314,15200,-8.88,20230905,4565,203.40,20220928,9.18,N,018290,500,178 억,,1658791,N,N,5998,N,00,N
20230908,100253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,13960,-250,5,-1.76,6248948320,453765,48.50,14030,14060,13520,18470,9950,14210,13771.33,4.63,0,124177,15536,14872,14386,13722,13236,14630,13480,179,4260,500,10790,10,1,35798007,4997,43.22,4.42,12,1.27,323.00,3158.00,15200,20230905,-8.16,4565,20220928,205.81,15200,-8.16,20230905,5050,176.44,20230314,15200,-8.16,20230905,4565,205.81,20220928,9.18,N,018290,500,178 억,,1658791,N,N,5998,N,00,N
20230908,090259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14000,-210,5,-1.48,620644730,44827,4.79,14030,14060,13800,18470,9950,14210,13845.32,4.63,0,-68,15536,14872,14386,13722,13236,14630,13480,179,4260,500,10790,10,1,35798007,5012,43.34,4.43,12,0.13,323.00,3158.00,15200,20230905,-7.89,4565,20220928,206.68,15200,-7.89,20230905,5050,177.23,20230314,15200,-7.89,20230905,4565,206.68,20220928,9.18,N,018290,500,178 억,,1658791,N,N,5998,N,00,N
20230907,160254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14210,-600,5,-4.05,13344530040,929874,127.99,14740,15050,13900,19250,10370,14810,14351.00,4.05,0,209511,15650,15230,14740,14320,13830,14985,14075,179,4440,500,11250,10,1,35798007,5087,43.99,4.50,12,2.60,323.00,3158.00,15200,20230905,-6.51,4565,20220928,211.28,15200,-6.51,20230905,5050,181.39,20230314,15200,-6.51,20230905,4565,211.28,20220928,9.23,N,018290,500,178 억,,1449063,N,N,5998,N,00,N
20230907,150254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14030,-780,5,-5.27,12013103790,835927,115.06,14740,15050,13900,19250,10370,14810,14370.97,4.05,0,204703,15650,15230,14740,14320,13830,14985,14075,179,4440,500,11250,10,1,35798007,5022,43.44,4.44,12,2.34,323.00,3158.00,15200,20230905,-7.70,4565,20220928,207.34,15200,-7.70,20230905,5050,177.82,20230314,15200,-7.70,20230905,4565,207.34,20220928,9.23,N,018290,500,178 억,,1449063,N,N,3684,N,00,N
20230907,140253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14260,-550,5,-3.71,7620424940,523835,72.10,14740,15050,14220,19250,10370,14810,14547.35,4.05,0,110902,15650,15230,14740,14320,13830,14985,14075,179,4440,500,11250,10,1,35798007,5105,44.15,4.52,12,1.46,323.00,3158.00,15200,20230905,-6.18,4565,20220928,212.38,15200,-6.18,20230905,5050,182.38,20230314,15200,-6.18,20230905,4565,212.38,20220928,9.23,N,018290,500,178 억,,1449063,N,N,3684,N,00,N
20230907,130254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14230,-580,5,-3.92,5947339960,407131,56.04,14740,15050,14220,19250,10370,14810,14607.90,4.05,0,97431,15650,15230,14740,14320,13830,14985,14075,179,4440,500,11250,10,1,35798007,5094,44.06,4.51,12,1.14,323.00,3158.00,15200,20230905,-6.38,4565,20220928,211.72,15200,-6.38,20230905,5050,181.78,20230314,15200,-6.38,20230905,4565,211.72,20220928,9.23,N,018290,500,178 억,,1449063,N,N,3684,N,00,N
20230907,120255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14560,-250,5,-1.69,4819743770,328849,45.26,14740,15050,14370,19250,10370,14810,14656.38,4.05,0,84420,15650,15230,14740,14320,13830,14985,14075,179,4440,500,11250,10,1,35798007,5212,45.08,4.61,12,0.92,323.00,3158.00,15200,20230905,-4.21,4565,20220928,218.95,15200,-4.21,20230905,5050,188.32,20230314,15200,-4.21,20230905,4565,218.95,20220928,9.23,N,018290,500,178 억,,1449063,N,N,3684,N,00,N
20230907,110254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14530,-280,5,-1.89,4279103090,291567,40.13,14740,15050,14370,19250,10370,14810,14676.20,4.05,0,80700,15650,15230,14740,14320,13830,14985,14075,179,4440,500,11250,10,1,35798007,5201,44.98,4.60,12,0.81,323.00,3158.00,15200,20230905,-4.41,4565,20220928,218.29,15200,-4.41,20230905,5050,187.72,20230314,15200,-4.41,20230905,4565,218.29,20220928,9.23,N,018290,500,178 억,,1449063,N,N,3684,N,00,N
20230907,100253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14710,-100,5,-0.68,2203819950,148766,20.48,14740,15050,14500,19250,10370,14810,14814.00,4.05,0,6768,15650,15230,14740,14320,13830,14985,14075,179,4440,500,11250,10,1,35798007,5266,45.54,4.66,12,0.42,323.00,3158.00,15200,20230905,-3.22,4565,20220928,222.23,15200,-3.22,20230905,5050,191.29,20230314,15200,-3.22,20230905,4565,222.23,20220928,9.23,N,018290,500,178 억,,1449063,N,N,3684,N,00,N
20230907,090255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14550,-260,5,-1.76,149446880,10196,1.40,14740,14790,14500,19250,10370,14810,14656.62,4.05,0,-3542,15650,15230,14740,14320,13830,14985,14075,179,4440,500,11250,10,1,35798007,5209,45.05,4.61,12,0.03,323.00,3158.00,15200,20230905,-4.28,4565,20220928,218.73,15200,-4.28,20230905,5050,188.12,20230314,15200,-4.28,20230905,4565,218.73,20220928,9.23,N,018290,500,178 억,,1449063,N,N,3684,N,00,N
20230906,160251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14810,-130,5,-0.87,10673971260,724276,52.62,14940,15160,14250,19420,10460,14940,14737.41,4.23,0,-64265,15773,15356,14783,14366,13793,15565,14575,179,4480,500,11350,10,1,35798007,5302,45.85,4.69,12,2.02,323.00,3158.00,15200,20230905,-2.57,4565,20220928,224.42,15200,-2.57,20230905,5050,193.27,20230314,15200,-2.57,20230905,4565,224.42,20220928,8.99,N,018290,500,178 억,,1515638,N,N,3684,N,00,N
20230906,150252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14870,-70,5,-0.47,9563715140,648873,47.14,14940,15160,14250,19420,10460,14940,14738.96,4.23,0,-47391,15773,15356,14783,14366,13793,15565,14575,179,4480,500,11350,10,1,35798007,5323,46.04,4.71,12,1.81,323.00,3158.00,15200,20230905,-2.17,4565,20220928,225.74,15200,-2.17,20230905,5050,194.46,20230314,15200,-2.17,20230905,4565,225.74,20220928,8.99,N,018290,500,178 억,,1515638,N,N,3542,N,00,N
20230906,140253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14830,-110,5,-0.74,8474526910,574742,41.75,14940,15160,14250,19420,10460,14940,14744.92,4.23,0,-37333,15773,15356,14783,14366,13793,15565,14575,179,4480,500,11350,10,1,35798007,5309,45.91,4.70,12,1.61,323.00,3158.00,15200,20230905,-2.43,4565,20220928,224.86,15200,-2.43,20230905,5050,193.66,20230314,15200,-2.43,20230905,4565,224.86,20220928,8.99,N,018290,500,178 억,,1515638,N,N,3542,N,00,N
20230906,130254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14930,-10,5,-0.07,7397994440,502772,36.53,14940,15160,14250,19420,10460,14940,14714.41,4.23,0,-28496,15773,15356,14783,14366,13793,15565,14575,179,4480,500,11350,10,1,35798007,5345,46.22,4.73,12,1.40,323.00,3158.00,15200,20230905,-1.78,4565,20220928,227.05,15200,-1.78,20230905,5050,195.64,20230314,15200,-1.78,20230905,4565,227.05,20220928,8.99,N,018290,500,178 억,,1515638,N,N,3542,N,00,N
20230906,120255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14970,30,2,0.20,6394005570,435659,31.65,14940,15160,14250,19420,10460,14940,14676.63,4.23,0,-20113,15773,15356,14783,14366,13793,15565,14575,179,4480,500,11350,10,1,35798007,5359,46.35,4.74,12,1.22,323.00,3158.00,15200,20230905,-1.51,4565,20220928,227.93,15200,-1.51,20230905,5050,196.44,20230314,15200,-1.51,20230905,4565,227.93,20220928,8.99,N,018290,500,178 억,,1515638,N,N,3542,N,00,N
20230906,110254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14720,-220,5,-1.47,4622285120,317189,23.04,14940,14980,14250,19420,10460,14940,14572.65,4.23,0,-17803,15773,15356,14783,14366,13793,15565,14575,179,4480,500,11350,10,1,35798007,5269,45.57,4.66,12,0.89,323.00,3158.00,15200,20230905,-3.16,4565,20220928,222.45,15200,-3.16,20230905,5050,191.49,20230314,15200,-3.16,20230905,4565,222.45,20220928,8.99,N,018290,500,178 억,,1515638,N,N,3542,N,00,N
20230906,100249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14660,-280,5,-1.87,3202885640,219798,15.97,14940,14980,14250,19420,10460,14940,14571.95,4.23,0,-23023,15773,15356,14783,14366,13793,15565,14575,179,4480,500,11350,10,1,35798007,5248,45.39,4.64,12,0.61,323.00,3158.00,15200,20230905,-3.55,4565,20220928,221.14,15200,-3.55,20230905,5050,190.30,20230314,15200,-3.55,20230905,4565,221.14,20220928,8.99,N,018290,500,178 억,,1515638,N,N,3542,N,00,N
20230906,090250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14710,-230,5,-1.54,321124850,21575,1.57,14940,14980,14710,19420,10460,14940,14884.12,4.23,0,-7667,15773,15356,14783,14366,13793,15565,14575,179,4480,500,11350,10,1,35798007,5266,45.54,4.66,12,0.06,323.00,3158.00,15200,20230905,-3.22,4565,20220928,222.23,15200,-3.22,20230905,5050,191.29,20230314,15200,-3.22,20230905,4565,222.23,20220928,8.99,N,018290,500,178 억,,1515638,N,N,3542,N,00,N
20230905,160250,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,14940,680,2,4.77,20269844490,1370055,85.39,14250,15200,14210,18530,9990,14260,14794.90,4.25,0,-9555,15340,14800,14370,13830,13400,15070,14100,179,4270,500,10830,10,1,35798007,5348,46.25,4.73,12,3.83,323.00,3158.00,15200,20230905,-1.71,4565,20220928,227.27,15200,-1.71,20230905,5050,195.84,20230314,15200,-1.71,20230905,4565,227.27,20220928,9.53,N,018290,500,178 억,,1523138,N,N,3542,N,00,N
20230905,150259,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,14820,560,2,3.93,19169042210,1296116,80.78,14250,15200,14210,18530,9990,14260,14789.81,4.25,0,-15574,15340,14800,14370,13830,13400,15070,14100,179,4270,500,10830,10,1,35798007,5305,45.88,4.69,12,3.62,323.00,3158.00,15200,20230905,-2.50,4565,20220928,224.64,15200,-2.50,20230905,5050,193.47,20230314,15200,-2.50,20230905,4565,224.64,20220928,9.53,N,018290,500,178 억,,1523138,N,N,874,N,00,N
20230905,140252,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,14560,300,2,2.10,16515696680,1115808,69.55,14250,15200,14210,18530,9990,14260,14801.80,4.25,0,-52003,15340,14800,14370,13830,13400,15070,14100,179,4270,500,10830,10,1,35798007,5212,45.08,4.61,12,3.12,323.00,3158.00,15200,20230905,-4.21,4565,20220928,218.95,15200,-4.21,20230905,5050,188.32,20230314,15200,-4.21,20230905,4565,218.95,20220928,9.53,N,018290,500,178 억,,1523138,N,N,874,N,00,N
20230905,130243,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,14670,410,2,2.88,15554725210,1049748,65.43,14250,15200,14210,18530,9990,14260,14817.85,4.25,0,-49696,15340,14800,14370,13830,13400,15070,14100,179,4270,500,10830,10,1,35798007,5252,45.42,4.65,12,2.93,323.00,3158.00,15200,20230905,-3.49,4565,20220928,221.36,15200,-3.49,20230905,5050,190.50,20230314,15200,-3.49,20230905,4565,221.36,20220928,9.53,N,018290,500,178 억,,1523138,N,N,874,N,00,N
20230905,120251,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,14690,430,2,3.02,14656813320,988454,61.61,14250,15200,14210,18530,9990,14260,14828.31,4.25,0,-16676,15340,14800,14370,13830,13400,15070,14100,179,4270,500,10830,10,1,35798007,5259,45.48,4.65,12,2.76,323.00,3158.00,15200,20230905,-3.36,4565,20220928,221.80,15200,-3.36,20230905,5050,190.89,20230314,15200,-3.36,20230905,4565,221.80,20220928,9.53,N,018290,500,178 억,,1523138,N,N,874,N,00,N
20230905,110251,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,14800,540,2,3.79,13978819400,942321,58.73,14250,15200,14210,18530,9990,14260,14834.76,4.25,0,-5985,15340,14800,14370,13830,13400,15070,14100,179,4270,500,10830,10,1,35798007,5298,45.82,4.69,12,2.63,323.00,3158.00,15200,20230905,-2.63,4565,20220928,224.21,15200,-2.63,20230905,5050,193.07,20230314,15200,-2.63,20230905,4565,224.21,20220928,9.53,N,018290,500,178 억,,1523138,N,N,874,N,00,N
20230905,100249,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,14800,540,2,3.79,12080827400,814218,50.75,14250,15200,14210,18530,9990,14260,14837.69,4.25,0,3586,15340,14800,14370,13830,13400,15070,14100,179,4270,500,10830,10,1,35798007,5298,45.82,4.69,12,2.27,323.00,3158.00,15200,20230905,-2.63,4565,20220928,224.21,15200,-2.63,20230905,5050,193.07,20230314,15200,-2.63,20230905,4565,224.21,20220928,9.53,N,018290,500,178 억,,1523138,N,N,874,N,00,N
20230905,090246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,14600,340,2,2.38,851764430,58876,3.67,14250,14600,14210,18530,9990,14260,14468.87,4.25,0,-4018,15340,14800,14370,13830,13400,15070,14100,179,4270,500,10830,10,1,35798007,5227,45.20,4.62,12,0.16,323.00,3158.00,14910,20230904,-2.08,4565,20220928,219.82,14910,-2.08,20230904,5050,189.11,20230314,14910,-2.08,20230904,4565,219.82,20220928,9.53,N,018290,500,178 억,,1523138,N,N,874,N,00,N
20230904,160248,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,14260,180,2,1.28,23131098060,1600666,65.30,14110,14910,13940,18300,9860,14080,14451.02,4.23,0,-23206,14953,14516,13743,13306,12533,14735,13525,179,4220,500,10700,10,1,35798007,5105,44.15,4.52,12,4.47,323.00,3158.00,14910,20230904,-4.36,4565,20220928,212.38,14910,-4.36,20230904,5050,182.38,20230314,14910,-4.36,20230904,4565,212.38,20220928,9.42,N,018290,500,178 억,,1514791,N,N,874,N,00,N
20230904,150244,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,14050,-30,5,-0.21,21845702860,1509799,61.59,14110,14910,13940,18300,9860,14080,14469.28,4.23,0,-9880,14953,14516,13743,13306,12533,14735,13525,179,4220,500,10700,10,1,35798007,5030,43.50,4.45,12,4.22,323.00,3158.00,14910,20230904,-5.77,4565,20220928,207.78,14910,-5.77,20230904,5050,178.22,20230314,14910,-5.77,20230904,4565,207.78,20220928,9.42,N,018290,500,178 억,,1514791,N,N,473,N,00,N
20230904,140245,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,14190,110,2,0.78,19789275530,1363493,55.63,14110,14910,14000,18300,9860,14080,14513.66,4.23,0,-24829,14953,14516,13743,13306,12533,14735,13525,179,4220,500,10700,10,1,35798007,5080,43.93,4.49,12,3.81,323.00,3158.00,14910,20230904,-4.83,4565,20220928,210.84,14910,-4.83,20230904,5050,180.99,20230314,14910,-4.83,20230904,4565,210.84,20220928,9.42,N,018290,500,178 억,,1514791,N,N,473,N,00,N
20230904,130247,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,14290,210,2,1.49,17602103040,1209240,49.33,14110,14910,14110,18300,9860,14080,14556.34,4.23,0,-47735,14953,14516,13743,13306,12533,14735,13525,179,4220,500,10700,10,1,35798007,5116,44.24,4.53,12,3.38,323.00,3158.00,14910,20230904,-4.16,4565,20220928,213.03,14910,-4.16,20230904,5050,182.97,20230314,14910,-4.16,20230904,4565,213.03,20220928,9.42,N,018290,500,178 억,,1514791,N,N,473,N,00,N
20230904,120244,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,14500,420,2,2.98,16078027610,1102960,45.00,14110,14910,14110,18300,9860,14080,14577.16,4.23,0,-54330,14953,14516,13743,13306,12533,14735,13525,179,4220,500,10700,10,1,35798007,5191,44.89,4.59,12,3.08,323.00,3158.00,14910,20230904,-2.75,4565,20220928,217.63,14910,-2.75,20230904,5050,187.13,20230314,14910,-2.75,20230904,4565,217.63,20220928,9.42,N,018290,500,178 억,,1514791,N,N,473,N,00,N
20230904,110240,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,14550,470,2,3.34,14995473630,1028577,41.96,14110,14910,14110,18300,9860,14080,14578.85,4.23,0,-55791,14953,14516,13743,13306,12533,14735,13525,179,4220,500,10700,10,1,35798007,5209,45.05,4.61,12,2.87,323.00,3158.00,14910,20230904,-2.41,4565,20220928,218.73,14910,-2.41,20230904,5050,188.12,20230314,14910,-2.41,20230904,4565,218.73,20220928,9.42,N,018290,500,178 억,,1514791,N,N,473,N,00,N
20230904,100238,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,14550,470,2,3.34,13016013820,893392,36.45,14110,14910,14110,18300,9860,14080,14569.21,4.23,0,-75918,14953,14516,13743,13306,12533,14735,13525,179,4220,500,10700,10,1,35798007,5209,45.05,4.61,12,2.50,323.00,3158.00,14910,20230904,-2.41,4565,20220928,218.73,14910,-2.41,20230904,5050,188.12,20230314,14910,-2.41,20230904,4565,218.73,20220928,9.42,N,018290,500,178 억,,1514791,N,N,473,N,00,N
20230904,090244,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,14690,610,2,4.33,2345022520,161914,6.61,14110,14830,14110,18300,9860,14080,14483.14,4.23,0,-23287,14953,14516,13743,13306,12533,14735,13525,179,4220,500,10700,10,1,35798007,5259,45.48,4.65,12,0.45,323.00,3158.00,14830,20230904,-0.94,4565,20220928,221.80,14830,-0.94,20230904,5050,190.89,20230314,14830,-0.94,20230904,4565,221.80,20220928,9.42,N,018290,500,178 억,,1514791,N,N,473,N,00,N
20230901,160240,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,14080,1110,2,8.56,33525229390,2441406,187.39,12970,14180,12970,16860,9080,12970,13731.88,4.11,0,60285,13636,13302,12716,12382,11796,13470,12550,179,3890,500,9850,10,1,35798007,5040,43.59,4.46,12,6.82,323.00,3158.00,14180,20230901,-0.71,4565,20220928,208.43,14180,-0.71,20230901,5050,178.81,20230314,14180,-0.71,20230901,4565,208.43,20220928,9.19,N,018290,500,178 억,,1469538,N,N,473,N,00,N
20230901,150244,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,14110,1140,2,8.79,32027441780,2335042,179.22,12970,14180,12970,16860,9080,12970,13716.00,4.11,0,90128,13636,13302,12716,12382,11796,13470,12550,179,3890,500,9850,10,1,35798007,5051,43.68,4.47,12,6.52,323.00,3158.00,14180,20230901,-0.49,4565,20220928,209.09,14180,-0.49,20230901,5050,179.41,20230314,14180,-0.49,20230901,4565,209.09,20220928,9.19,N,018290,500,178 억,,1469538,N,N,8,N,00,N
20230901,140242,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,13800,830,2,6.40,27633625060,2020614,155.09,12970,14130,12970,16860,9080,12970,13675.86,4.11,0,106671,13636,13302,12716,12382,11796,13470,12550,179,3890,500,9850,10,1,35798007,4940,42.72,4.37,12,5.64,323.00,3158.00,14130,20230901,-2.34,4565,20220928,202.30,14130,-2.34,20230901,5050,173.27,20230314,14130,-2.34,20230901,4565,202.30,20220928,9.19,N,018290,500,178 억,,1469538,N,N,8,N,00,N
20230901,130241,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,13890,920,2,7.09,22238400680,1630142,125.12,12970,14090,12970,16860,9080,12970,13642.00,4.11,0,55289,13636,13302,12716,12382,11796,13470,12550,179,3890,500,9850,10,1,35798007,4972,43.00,4.40,12,4.55,323.00,3158.00,14090,20230901,-1.42,4565,20220928,204.27,14090,-1.42,20230901,5050,175.05,20230314,14090,-1.42,20230901,4565,204.27,20220928,9.19,N,018290,500,178 억,,1469538,N,N,8,N,00,N
20230901,120242,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,13320,350,2,2.70,18811655780,1379128,105.85,12970,14090,12970,16860,9080,12970,13640.25,4.11,0,-7210,13636,13302,12716,12382,11796,13470,12550,179,3890,500,9850,10,1,35798007,4768,41.24,4.22,12,3.85,323.00,3158.00,14090,20230901,-5.46,4565,20220928,191.79,14090,-5.46,20230901,5050,163.76,20230314,14090,-5.46,20230901,4565,191.79,20220928,9.19,N,018290,500,178 억,,1469538,N,N,8,N,00,N
20230901,110241,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,13670,700,2,5.40,16204716900,1183591,90.84,12970,14090,12970,16860,9080,12970,13691.15,4.11,0,21995,13636,13302,12716,12382,11796,13470,12550,179,3890,500,9850,10,1,35798007,4894,42.32,4.33,12,3.31,323.00,3158.00,14090,20230901,-2.98,4565,20220928,199.45,14090,-2.98,20230901,5050,170.69,20230314,14090,-2.98,20230901,4565,199.45,20220928,9.19,N,018290,500,178 억,,1469538,N,N,8,N,00,N
20230901,100241,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,13700,730,2,5.63,12446009810,905865,69.53,12970,14090,12970,16860,9080,12970,13739.36,4.11,0,53377,13636,13302,12716,12382,11796,13470,12550,179,3890,500,9850,10,1,35798007,4904,42.41,4.34,12,2.53,323.00,3158.00,14090,20230901,-2.77,4565,20220928,200.11,14090,-2.77,20230901,5050,171.29,20230314,14090,-2.77,20230901,4565,200.11,20220928,9.19,N,018290,500,178 억,,1469538,N,N,8,N,00,N
20230901,090239,57,100.00,KOSDAQ,신고가,화학,N,N,N,N, ,N,13650,680,2,5.24,1329519410,99253,7.62,12970,13680,12970,16860,9080,12970,13395.26,4.11,0,-10070,13636,13302,12716,12382,11796,13470,12550,179,3890,500,9850,10,1,35798007,4886,42.26,4.32,12,0.28,323.00,3158.00,13680,20230901,-0.22,4565,20220928,199.01,13680,-0.22,20230901,5050,170.30,20230314,13680,-0.22,20230901,4565,199.01,20220928,9.19,N,018290,500,178 억,,1469538,N,N,8,N,00,N