KissMeData/048830/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
20230927,160511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1740,11,2,0.64,36597279,21232,58.04,1722,1740,1708,2245,1211,1729,1723.68,37.02,0,-765,1750,1739,1729,1718,1708,1734,1713,94,516,500,1210,1,1,18723923,326,22.03,0.74,12,0.11,79.00,2342.00,2220,20230620,-21.62,1660,20221013,4.82,2220,-21.62,20230620,1665,4.50,20230103,2220,-21.62,20230620,1660,4.82,20221013,0.36,N,048830,500,93 억,,6930746,N,N,0,N,00,N
20230927,150515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1738,9,2,0.52,33025251,19177,52.42,1722,1740,1708,2245,1211,1729,1722.13,37.02,0,-422,1750,1739,1729,1718,1708,1734,1713,94,516,500,1210,1,1,18723923,325,22.00,0.74,12,0.10,79.00,2342.00,2220,20230620,-21.71,1660,20221013,4.70,2220,-21.71,20230620,1665,4.38,20230103,2220,-21.71,20230620,1660,4.70,20221013,0.36,N,048830,500,93 억,,6930746,N,N,0,N,00,N
20230927,140515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1739,10,2,0.58,26403764,15353,41.97,1722,1739,1708,2245,1211,1729,1719.78,37.02,0,-376,1750,1739,1729,1718,1708,1734,1713,94,516,500,1210,1,1,18723923,326,22.01,0.74,12,0.08,79.00,2342.00,2220,20230620,-21.67,1660,20221013,4.76,2220,-21.67,20230620,1665,4.44,20230103,2220,-21.67,20230620,1660,4.76,20221013,0.36,N,048830,500,93 억,,6930746,N,N,0,N,00,N
20230927,130509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1728,-1,5,-0.06,21590315,12570,34.36,1722,1728,1708,2245,1211,1729,1717.61,37.02,0,-127,1750,1739,1729,1718,1708,1734,1713,94,516,500,1210,1,1,18723923,324,21.87,0.74,12,0.07,79.00,2342.00,2220,20230620,-22.16,1660,20221013,4.10,2220,-22.16,20230620,1665,3.78,20230103,2220,-22.16,20230620,1660,4.10,20221013,0.36,N,048830,500,93 억,,6930746,N,N,0,N,00,N
20230927,120509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1718,-11,5,-0.64,15477846,9020,24.66,1722,1722,1708,2245,1211,1729,1715.95,37.02,0,-873,1750,1739,1729,1718,1708,1734,1713,94,516,500,1210,1,1,18723923,322,21.75,0.73,12,0.05,79.00,2342.00,2220,20230620,-22.61,1660,20221013,3.49,2220,-22.61,20230620,1665,3.18,20230103,2220,-22.61,20230620,1660,3.49,20221013,0.36,N,048830,500,93 억,,6930746,N,N,0,N,00,N
20230927,110513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1712,-17,5,-0.98,14701052,8568,23.42,1722,1722,1708,2245,1211,1729,1715.81,37.02,0,-650,1750,1739,1729,1718,1708,1734,1713,94,516,500,1210,1,1,18723923,321,21.67,0.73,12,0.05,79.00,2342.00,2220,20230620,-22.88,1660,20221013,3.13,2220,-22.88,20230620,1665,2.82,20230103,2220,-22.88,20230620,1660,3.13,20221013,0.36,N,048830,500,93 억,,6930746,N,N,0,N,00,N
20230927,100508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1719,-10,5,-0.58,6630379,3860,10.55,1722,1722,1708,2245,1211,1729,1717.71,37.02,0,-532,1750,1739,1729,1718,1708,1734,1713,94,516,500,1210,1,1,18723923,322,21.76,0.73,12,0.02,79.00,2342.00,2220,20230620,-22.57,1660,20221013,3.55,2220,-22.57,20230620,1665,3.24,20230103,2220,-22.57,20230620,1660,3.55,20221013,0.36,N,048830,500,93 억,,6930746,N,N,0,N,00,N
20230927,090517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1712,-17,5,-0.98,4020440,2336,6.39,1722,1722,1708,2245,1211,1729,1721.08,37.02,0,-302,1750,1739,1729,1718,1708,1734,1713,94,516,500,1210,1,1,18723923,321,21.67,0.73,12,0.01,79.00,2342.00,2220,20230620,-22.88,1660,20221013,3.13,2220,-22.88,20230620,1665,2.82,20230103,2220,-22.88,20230620,1660,3.13,20221013,0.36,N,048830,500,93 억,,6930746,N,N,0,N,00,N
20230926,160509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1729,-9,5,-0.52,63203626,36580,206.60,1738,1740,1719,2255,1217,1738,1727.82,37.04,0,-5457,1767,1752,1745,1730,1723,1749,1727,94,517,500,1210,1,1,18723923,324,21.89,0.74,12,0.20,79.00,2342.00,2220,20230620,-22.12,1660,20221013,4.16,2220,-22.12,20230620,1665,3.84,20230103,2220,-22.12,20230620,1660,4.16,20221013,0.36,N,048830,500,93 억,,6936203,N,N,0,N,00,N
20230926,150511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1719,-19,5,-1.09,61180226,35408,199.98,1738,1740,1719,2255,1217,1738,1727.86,37.04,0,-5470,1767,1752,1745,1730,1723,1749,1727,94,517,500,1210,1,1,18723923,322,21.76,0.73,12,0.19,79.00,2342.00,2220,20230620,-22.57,1660,20221013,3.55,2220,-22.57,20230620,1665,3.24,20230103,2220,-22.57,20230620,1660,3.55,20221013,0.36,N,048830,500,93 억,,6936203,N,N,0,N,00,N
20230926,140505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1730,-8,5,-0.46,58239798,33700,190.33,1738,1740,1719,2255,1217,1738,1728.18,37.04,0,-5287,1767,1752,1745,1730,1723,1749,1727,94,517,500,1210,1,1,18723923,324,21.90,0.74,12,0.18,79.00,2342.00,2220,20230620,-22.07,1660,20221013,4.22,2220,-22.07,20230620,1665,3.90,20230103,2220,-22.07,20230620,1660,4.22,20221013,0.36,N,048830,500,93 억,,6936203,N,N,0,N,00,N
20230926,130507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1726,-12,5,-0.69,37444798,21618,122.09,1738,1740,1720,2255,1217,1738,1732.11,37.04,0,-5180,1767,1752,1745,1730,1723,1749,1727,94,517,500,1210,1,1,18723923,323,21.85,0.74,12,0.12,79.00,2342.00,2220,20230620,-22.25,1660,20221013,3.98,2220,-22.25,20230620,1665,3.66,20230103,2220,-22.25,20230620,1660,3.98,20221013,0.36,N,048830,500,93 억,,6936203,N,N,0,N,00,N
20230926,120509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1734,-4,5,-0.23,35656539,20584,116.25,1738,1740,1720,2255,1217,1738,1732.25,37.04,0,-5166,1767,1752,1745,1730,1723,1749,1727,94,517,500,1210,1,1,18723923,325,21.95,0.74,12,0.11,79.00,2342.00,2220,20230620,-21.89,1660,20221013,4.46,2220,-21.89,20230620,1665,4.14,20230103,2220,-21.89,20230620,1660,4.46,20221013,0.36,N,048830,500,93 억,,6936203,N,N,0,N,00,N
20230926,110508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1732,-6,5,-0.35,32510915,18762,105.96,1738,1740,1720,2255,1217,1738,1732.81,37.04,0,-4940,1767,1752,1745,1730,1723,1749,1727,94,517,500,1210,1,1,18723923,324,21.92,0.74,12,0.10,79.00,2342.00,2220,20230620,-21.98,1660,20221013,4.34,2220,-21.98,20230620,1665,4.02,20230103,2220,-21.98,20230620,1660,4.34,20221013,0.36,N,048830,500,93 억,,6936203,N,N,0,N,00,N
20230926,100506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1722,-16,5,-0.92,21083642,12178,68.78,1738,1738,1720,2255,1217,1738,1731.29,37.04,0,-3591,1767,1752,1745,1730,1723,1749,1727,94,517,500,1210,1,1,18723923,322,21.80,0.74,12,0.07,79.00,2342.00,2220,20230620,-22.43,1660,20221013,3.73,2220,-22.43,20230620,1665,3.42,20230103,2220,-22.43,20230620,1660,3.73,20221013,0.36,N,048830,500,93 억,,6936203,N,N,0,N,00,N
20230926,090508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1730,-8,5,-0.46,8473513,4880,27.56,1738,1738,1720,2255,1217,1738,1736.38,37.04,0,-503,1767,1752,1745,1730,1723,1749,1727,94,517,500,1210,1,1,18723923,324,21.90,0.74,12,0.03,79.00,2342.00,2220,20230620,-22.07,1660,20221013,4.22,2220,-22.07,20230620,1665,3.90,20230103,2220,-22.07,20230620,1660,4.22,20221013,0.36,N,048830,500,93 억,,6936203,N,N,0,N,00,N
20230925,160507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1738,-23,5,-1.31,30862200,17691,68.71,1750,1760,1738,2285,1233,1761,1744.51,37.07,0,-4206,1784,1772,1761,1749,1738,1767,1744,94,524,500,1230,1,1,18723923,325,22.00,0.74,12,0.09,79.00,2342.00,2220,20230620,-21.71,1660,20221013,4.70,2220,-21.71,20230620,1665,4.38,20230103,2220,-21.71,20230620,1660,4.70,20221013,0.37,N,048830,500,93 억,,6940409,N,N,0,N,00,N
20230925,150510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1744,-17,5,-0.97,27852918,15960,61.98,1750,1760,1740,2285,1233,1761,1745.17,37.07,0,-3986,1784,1772,1761,1749,1738,1767,1744,94,524,500,1230,1,1,18723923,327,22.08,0.74,12,0.09,79.00,2342.00,2220,20230620,-21.44,1660,20221013,5.06,2220,-21.44,20230620,1665,4.74,20230103,2220,-21.44,20230620,1660,5.06,20221013,0.37,N,048830,500,93 억,,6940409,N,N,0,N,00,N
20230925,140502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1744,-17,5,-0.97,24157317,13841,53.75,1750,1760,1740,2285,1233,1761,1745.34,37.07,0,-2350,1784,1772,1761,1749,1738,1767,1744,94,524,500,1230,1,1,18723923,327,22.08,0.74,12,0.07,79.00,2342.00,2220,20230620,-21.44,1660,20221013,5.06,2220,-21.44,20230620,1665,4.74,20230103,2220,-21.44,20230620,1660,5.06,20221013,0.37,N,048830,500,93 억,,6940409,N,N,0,N,00,N
20230925,130504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1751,-10,5,-0.57,19363971,11090,43.07,1750,1760,1741,2285,1233,1761,1746.07,37.07,0,-1803,1784,1772,1761,1749,1738,1767,1744,94,524,500,1230,1,1,18723923,328,22.16,0.75,12,0.06,79.00,2342.00,2220,20230620,-21.13,1660,20221013,5.48,2220,-21.13,20230620,1665,5.17,20230103,2220,-21.13,20230620,1660,5.48,20221013,0.37,N,048830,500,93 억,,6940409,N,N,0,N,00,N
20230925,120509,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1758,-3,5,-0.17,17330053,9924,38.54,1750,1760,1741,2285,1233,1761,1746.28,37.07,0,-1674,1784,1772,1761,1749,1738,1767,1744,94,524,500,1230,1,1,18723923,329,22.25,0.75,12,0.05,79.00,2342.00,2220,20230620,-20.81,1660,20221013,5.90,2220,-20.81,20230620,1665,5.59,20230103,2220,-20.81,20230620,1660,5.90,20221013,0.37,N,048830,500,93 억,,6940409,N,N,0,N,00,N
20230925,110504,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1741,-20,5,-1.14,16864218,9658,37.51,1750,1760,1741,2285,1233,1761,1746.14,37.07,0,-1422,1784,1772,1761,1749,1738,1767,1744,94,524,500,1230,1,1,18723923,326,22.04,0.74,12,0.05,79.00,2342.00,2220,20230620,-21.58,1660,20221013,4.88,2220,-21.58,20230620,1665,4.56,20230103,2220,-21.58,20230620,1660,4.88,20221013,0.37,N,048830,500,93 억,,6940409,N,N,0,N,00,N
20230925,100505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1748,-13,5,-0.74,9951853,5694,22.11,1750,1760,1745,2285,1233,1761,1747.78,37.07,0,-673,1784,1772,1761,1749,1738,1767,1744,94,524,500,1230,1,1,18723923,327,22.13,0.75,12,0.03,79.00,2342.00,2220,20230620,-21.26,1660,20221013,5.30,2220,-21.26,20230620,1665,4.98,20230103,2220,-21.26,20230620,1660,5.30,20221013,0.37,N,048830,500,93 억,,6940409,N,N,0,N,00,N
20230925,090506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1759,-2,5,-0.11,1011577,578,2.24,1750,1760,1750,2285,1233,1761,1750.13,37.07,0,-5,1784,1772,1761,1749,1738,1767,1744,94,524,500,1230,1,1,18723923,329,22.27,0.75,12,0.00,79.00,2342.00,2220,20230620,-20.77,1660,20221013,5.96,2220,-20.77,20230620,1665,5.65,20230103,2220,-20.77,20230620,1660,5.96,20221013,0.37,N,048830,500,93 억,,6940409,N,N,0,N,00,N
20230922,160521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1761,-16,5,-0.90,45287660,25749,204.68,1773,1773,1750,2310,1244,1777,1758.81,37.07,0,-7,1797,1786,1781,1770,1765,1784,1768,94,533,500,1240,1,1,18723923,330,22.29,0.75,12,0.14,79.00,2342.00,2220,20230620,-20.68,1660,20221013,6.08,2220,-20.68,20230620,1665,5.77,20230103,2220,-20.68,20230620,1660,6.08,20221013,0.37,N,048830,500,93 억,,6940416,N,N,0,N,00,N
20230922,150517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1760,-17,5,-0.96,43349033,24647,195.92,1773,1773,1750,2310,1244,1777,1758.80,37.07,0,67,1797,1786,1781,1770,1765,1784,1768,94,533,500,1240,1,1,18723923,330,22.28,0.75,12,0.13,79.00,2342.00,2220,20230620,-20.72,1660,20221013,6.02,2220,-20.72,20230620,1665,5.71,20230103,2220,-20.72,20230620,1660,6.02,20221013,0.37,N,048830,500,93 억,,6940416,N,N,0,N,00,N
20230922,140519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1765,-12,5,-0.68,27547908,15644,124.36,1773,1773,1750,2310,1244,1777,1760.92,37.07,0,413,1797,1786,1781,1770,1765,1784,1768,94,533,500,1240,1,1,18723923,330,22.34,0.75,12,0.08,79.00,2342.00,2220,20230620,-20.50,1660,20221013,6.33,2220,-20.50,20230620,1665,6.01,20230103,2220,-20.50,20230620,1660,6.33,20221013,0.37,N,048830,500,93 억,,6940416,N,N,0,N,00,N
20230922,130450,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1772,-5,5,-0.28,21266122,12079,96.02,1773,1773,1750,2310,1244,1777,1760.59,37.07,0,553,1797,1786,1781,1770,1765,1784,1768,94,533,500,1240,1,1,18723923,332,22.43,0.76,12,0.06,79.00,2342.00,2220,20230620,-20.18,1660,20221013,6.75,2220,-20.18,20230620,1665,6.43,20230103,2220,-20.18,20230620,1660,6.75,20221013,0.37,N,048830,500,93 억,,6940416,N,N,0,N,00,N
20230922,120446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1772,-5,5,-0.28,20825113,11830,94.04,1773,1773,1750,2310,1244,1777,1760.36,37.07,0,756,1797,1786,1781,1770,1765,1784,1768,94,533,500,1240,1,1,18723923,332,22.43,0.76,12,0.06,79.00,2342.00,2220,20230620,-20.18,1660,20221013,6.75,2220,-20.18,20230620,1665,6.43,20230103,2220,-20.18,20230620,1660,6.75,20221013,0.37,N,048830,500,93 억,,6940416,N,N,0,N,00,N
20230922,110447,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1772,-5,5,-0.28,19318267,10978,87.27,1773,1773,1750,2310,1244,1777,1759.73,37.07,0,1018,1797,1786,1781,1770,1765,1784,1768,94,533,500,1240,1,1,18723923,332,22.43,0.76,12,0.06,79.00,2342.00,2220,20230620,-20.18,1660,20221013,6.75,2220,-20.18,20230620,1665,6.43,20230103,2220,-20.18,20230620,1660,6.75,20221013,0.37,N,048830,500,93 억,,6940416,N,N,0,N,00,N
20230922,100446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1764,-13,5,-0.73,16332566,9286,73.82,1773,1773,1750,2310,1244,1777,1758.84,37.07,0,-32,1797,1786,1781,1770,1765,1784,1768,94,533,500,1240,1,1,18723923,330,22.33,0.75,12,0.05,79.00,2342.00,2220,20230620,-20.54,1660,20221013,6.27,2220,-20.54,20230620,1665,5.95,20230103,2220,-20.54,20230620,1660,6.27,20221013,0.37,N,048830,500,93 억,,6940416,N,N,0,N,00,N
20230922,090441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1756,-21,5,-1.18,4378194,2483,19.74,1773,1773,1751,2310,1244,1777,1763.27,37.07,0,-1078,1797,1786,1781,1770,1765,1784,1768,94,533,500,1240,1,1,18723923,329,22.23,0.75,12,0.01,79.00,2342.00,2220,20230620,-20.90,1660,20221013,5.78,2220,-20.90,20230620,1665,5.47,20230103,2220,-20.90,20230620,1660,5.78,20221013,0.37,N,048830,500,93 억,,6940416,N,N,0,N,00,N
20230921,160448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1777,-16,5,-0.89,22253792,12509,75.98,1790,1792,1776,2330,1256,1793,1779.02,37.08,0,-2973,1807,1799,1790,1782,1773,1804,1787,94,537,500,1250,1,1,18723923,333,22.49,0.76,12,0.07,79.00,2342.00,2220,20230620,-19.95,1660,20221013,7.05,2220,-19.95,20230620,1665,6.73,20230103,2220,-19.95,20230620,1660,7.05,20221013,0.37,N,048830,500,93 억,,6942836,N,N,0,N,00,N
20230921,150442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1780,-13,5,-0.73,15293094,8596,52.21,1790,1792,1776,2330,1256,1793,1779.09,37.08,0,-2237,1807,1799,1790,1782,1773,1804,1787,94,537,500,1250,1,1,18723923,333,22.53,0.76,12,0.05,79.00,2342.00,2220,20230620,-19.82,1660,20221013,7.23,2220,-19.82,20230620,1665,6.91,20230103,2220,-19.82,20230620,1660,7.23,20221013,0.37,N,048830,500,93 억,,6942836,N,N,0,N,00,N
20230921,140446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1776,-17,5,-0.95,12515749,7034,42.73,1790,1792,1776,2330,1256,1793,1779.32,37.08,0,-2205,1807,1799,1790,1782,1773,1804,1787,94,537,500,1250,1,1,18723923,333,22.48,0.76,12,0.04,79.00,2342.00,2220,20230620,-20.00,1660,20221013,6.99,2220,-20.00,20230620,1665,6.67,20230103,2220,-20.00,20230620,1660,6.99,20221013,0.37,N,048830,500,93 억,,6942836,N,N,0,N,00,N
20230921,130440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1777,-16,5,-0.89,9561462,5372,32.63,1790,1792,1776,2330,1256,1793,1779.87,37.08,0,-1624,1807,1799,1790,1782,1773,1804,1787,94,537,500,1250,1,1,18723923,333,22.49,0.76,12,0.03,79.00,2342.00,2220,20230620,-19.95,1660,20221013,7.05,2220,-19.95,20230620,1665,6.73,20230103,2220,-19.95,20230620,1660,7.05,20221013,0.37,N,048830,500,93 억,,6942836,N,N,0,N,00,N
20230921,120437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1779,-14,5,-0.78,6536847,3670,22.29,1790,1792,1778,2330,1256,1793,1781.16,37.08,0,-1623,1807,1799,1790,1782,1773,1804,1787,94,537,500,1250,1,1,18723923,333,22.52,0.76,12,0.02,79.00,2342.00,2220,20230620,-19.86,1660,20221013,7.17,2220,-19.86,20230620,1665,6.85,20230103,2220,-19.86,20230620,1660,7.17,20221013,0.37,N,048830,500,93 억,,6942836,N,N,0,N,00,N
20230921,110448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1781,-12,5,-0.67,6241574,3504,21.28,1790,1792,1778,2330,1256,1793,1781.27,37.08,0,-1623,1807,1799,1790,1782,1773,1804,1787,94,537,500,1250,1,1,18723923,333,22.54,0.76,12,0.02,79.00,2342.00,2220,20230620,-19.77,1660,20221013,7.29,2220,-19.77,20230620,1665,6.97,20230103,2220,-19.77,20230620,1660,7.29,20221013,0.37,N,048830,500,93 억,,6942836,N,N,0,N,00,N
20230921,100441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1780,-13,5,-0.73,4475673,2511,15.25,1790,1792,1780,2330,1256,1793,1782.43,37.08,0,-1623,1807,1799,1790,1782,1773,1804,1787,94,537,500,1250,1,1,18723923,333,22.53,0.76,12,0.01,79.00,2342.00,2220,20230620,-19.82,1660,20221013,7.23,2220,-19.82,20230620,1665,6.91,20230103,2220,-19.82,20230620,1660,7.23,20221013,0.37,N,048830,500,93 억,,6942836,N,N,0,N,00,N
20230921,090446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1786,-7,5,-0.39,425918,238,1.45,1790,1792,1786,2330,1256,1793,1789.57,37.08,0,-142,1807,1799,1790,1782,1773,1804,1787,94,537,500,1250,1,1,18723923,334,22.61,0.76,12,0.00,79.00,2342.00,2220,20230620,-19.55,1660,20221013,7.59,2220,-19.55,20230620,1665,7.27,20230103,2220,-19.55,20230620,1660,7.59,20221013,0.37,N,048830,500,93 억,,6942836,N,N,0,N,00,N
20230920,160445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1793,-5,5,-0.28,29462720,16432,50.22,1781,1798,1781,2335,1259,1798,1793.01,37.10,0,-2969,1806,1802,1795,1791,1784,1798,1787,94,537,500,1250,1,1,18723923,336,22.70,0.77,12,0.09,79.00,2342.00,2220,20230620,-19.23,1660,20221013,8.01,2220,-19.23,20230620,1665,7.69,20230103,2220,-19.23,20230620,1660,8.01,20221013,0.37,N,048830,500,93 억,,6945805,N,N,0,N,00,N
20230920,150434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1797,-1,5,-0.06,27167204,15152,46.31,1781,1798,1781,2335,1259,1798,1792.98,37.10,0,-2406,1806,1802,1795,1791,1784,1798,1787,94,537,500,1250,1,1,18723923,336,22.75,0.77,12,0.08,79.00,2342.00,2220,20230620,-19.05,1660,20221013,8.25,2220,-19.05,20230620,1665,7.93,20230103,2220,-19.05,20230620,1660,8.25,20221013,0.37,N,048830,500,93 억,,6945805,N,N,0,N,00,N
20230920,140439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1792,-6,5,-0.33,26933797,15022,45.91,1781,1798,1781,2335,1259,1798,1792.96,37.10,0,-2278,1806,1802,1795,1791,1784,1798,1787,94,537,500,1250,1,1,18723923,336,22.68,0.77,12,0.08,79.00,2342.00,2220,20230620,-19.28,1660,20221013,7.95,2220,-19.28,20230620,1665,7.63,20230103,2220,-19.28,20230620,1660,7.95,20221013,0.37,N,048830,500,93 억,,6945805,N,N,0,N,00,N
20230920,130437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1795,-3,5,-0.17,24567570,13702,41.88,1781,1798,1781,2335,1259,1798,1792.99,37.10,0,-2250,1806,1802,1795,1791,1784,1798,1787,94,537,500,1250,1,1,18723923,336,22.72,0.77,12,0.07,79.00,2342.00,2220,20230620,-19.14,1660,20221013,8.13,2220,-19.14,20230620,1665,7.81,20230103,2220,-19.14,20230620,1660,8.13,20221013,0.37,N,048830,500,93 억,,6945805,N,N,0,N,00,N
20230920,120435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1798,0,3,0.00,18086386,10088,30.83,1781,1798,1781,2335,1259,1798,1792.86,37.10,0,-2148,1806,1802,1795,1791,1784,1798,1787,94,537,500,1250,1,1,18723923,337,22.76,0.77,12,0.05,79.00,2342.00,2220,20230620,-19.01,1660,20221013,8.31,2220,-19.01,20230620,1665,7.99,20230103,2220,-19.01,20230620,1660,8.31,20221013,0.37,N,048830,500,93 억,,6945805,N,N,0,N,00,N
20230920,110439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1798,0,3,0.00,14353040,8008,24.48,1781,1798,1781,2335,1259,1798,1792.34,37.10,0,-2148,1806,1802,1795,1791,1784,1798,1787,94,537,500,1250,1,1,18723923,337,22.76,0.77,12,0.04,79.00,2342.00,2220,20230620,-19.01,1660,20221013,8.31,2220,-19.01,20230620,1665,7.99,20230103,2220,-19.01,20230620,1660,8.31,20221013,0.37,N,048830,500,93 억,,6945805,N,N,0,N,00,N
20230920,100432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1795,-3,5,-0.17,8548313,4772,14.59,1781,1795,1781,2335,1259,1798,1791.35,37.10,0,-2138,1806,1802,1795,1791,1784,1798,1787,94,537,500,1250,1,1,18723923,336,22.72,0.77,12,0.03,79.00,2342.00,2220,20230620,-19.14,1660,20221013,8.13,2220,-19.14,20230620,1665,7.81,20230103,2220,-19.14,20230620,1660,8.13,20221013,0.37,N,048830,500,93 억,,6945805,N,N,0,N,00,N
20230920,090437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1793,-5,5,-0.28,1289998,724,2.21,1781,1795,1781,2335,1259,1798,1781.77,37.10,0,331,1806,1802,1795,1791,1784,1798,1787,94,537,500,1250,1,1,18723923,336,22.70,0.77,12,0.00,79.00,2342.00,2220,20230620,-19.23,1660,20221013,8.01,2220,-19.23,20230620,1665,7.69,20230103,2220,-19.23,20230620,1660,8.01,20221013,0.37,N,048830,500,93 억,,6945805,N,N,0,N,00,N
20230919,160434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1798,-3,5,-0.17,58626920,32718,109.47,1799,1799,1788,2340,1261,1801,1791.89,37.11,0,-2184,1814,1807,1799,1792,1784,1811,1796,94,539,500,1260,1,1,18723923,337,22.76,0.77,12,0.17,79.00,2342.00,2220,20230620,-19.01,1660,20221013,8.31,2220,-19.01,20230620,1665,7.99,20230103,2220,-19.01,20230620,1660,8.31,20221013,0.37,N,048830,500,93 억,,6947989,N,N,0,N,00,N
20230919,150435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1793,-8,5,-0.44,57464510,32071,107.31,1799,1799,1788,2340,1261,1801,1791.79,37.11,0,-2057,1814,1807,1799,1792,1784,1811,1796,94,539,500,1260,1,1,18723923,336,22.70,0.77,12,0.17,79.00,2342.00,2220,20230620,-19.23,1660,20221013,8.01,2220,-19.23,20230620,1665,7.69,20230103,2220,-19.23,20230620,1660,8.01,20221013,0.37,N,048830,500,93 억,,6947989,N,N,0,N,00,N
20230919,140434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1798,-3,5,-0.17,33129543,18486,61.85,1799,1799,1789,2340,1261,1801,1792.14,37.11,0,-680,1814,1807,1799,1792,1784,1811,1796,94,539,500,1260,1,1,18723923,337,22.76,0.77,12,0.10,79.00,2342.00,2220,20230620,-19.01,1660,20221013,8.31,2220,-19.01,20230620,1665,7.99,20230103,2220,-19.01,20230620,1660,8.31,20221013,0.37,N,048830,500,93 억,,6947989,N,N,0,N,00,N
20230919,130428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1794,-7,5,-0.39,22528563,12568,42.05,1799,1799,1789,2340,1261,1801,1792.53,37.11,0,-650,1814,1807,1799,1792,1784,1811,1796,94,539,500,1260,1,1,18723923,336,22.71,0.77,12,0.07,79.00,2342.00,2220,20230620,-19.19,1660,20221013,8.07,2220,-19.19,20230620,1665,7.75,20230103,2220,-19.19,20230620,1660,8.07,20221013,0.37,N,048830,500,93 억,,6947989,N,N,0,N,00,N
20230919,120440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1798,-3,5,-0.17,22219989,12396,41.48,1799,1799,1789,2340,1261,1801,1792.51,37.11,0,-545,1814,1807,1799,1792,1784,1811,1796,94,539,500,1260,1,1,18723923,337,22.76,0.77,12,0.07,79.00,2342.00,2220,20230620,-19.01,1660,20221013,8.31,2220,-19.01,20230620,1665,7.99,20230103,2220,-19.01,20230620,1660,8.31,20221013,0.37,N,048830,500,93 억,,6947989,N,N,0,N,00,N
20230919,110439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1790,-11,5,-0.61,9901147,5517,18.46,1799,1799,1790,2340,1261,1801,1794.66,37.11,0,-273,1814,1807,1799,1792,1784,1811,1796,94,539,500,1260,1,1,18723923,335,22.66,0.76,12,0.03,79.00,2342.00,2220,20230620,-19.37,1660,20221013,7.83,2220,-19.37,20230620,1665,7.51,20230103,2220,-19.37,20230620,1660,7.83,20221013,0.37,N,048830,500,93 억,,6947989,N,N,0,N,00,N
20230919,100435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1798,-3,5,-0.17,4214555,2344,7.84,1799,1799,1790,2340,1261,1801,1798.02,37.11,0,-262,1814,1807,1799,1792,1784,1811,1796,94,539,500,1260,1,1,18723923,337,22.76,0.77,12,0.01,79.00,2342.00,2220,20230620,-19.01,1660,20221013,8.31,2220,-19.01,20230620,1665,7.99,20230103,2220,-19.01,20230620,1660,8.31,20221013,0.37,N,048830,500,93 억,,6947989,N,N,0,N,00,N
20230919,090434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1797,-4,5,-0.22,1838574,1022,3.42,1799,1799,1797,2340,1261,1801,1799.00,37.11,0,-2,1814,1807,1799,1792,1784,1811,1796,94,539,500,1260,1,1,18723923,336,22.75,0.77,12,0.01,79.00,2342.00,2220,20230620,-19.05,1660,20221013,8.25,2220,-19.05,20230620,1665,7.93,20230103,2220,-19.05,20230620,1660,8.25,20221013,0.37,N,048830,500,93 억,,6947989,N,N,0,N,00,N
20230918,160435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1801,11,2,0.61,53832468,29880,195.50,1799,1806,1791,2325,1253,1790,1801.62,37.13,0,-4208,1804,1796,1787,1779,1770,1801,1784,94,535,500,1250,1,1,18723923,337,22.80,0.77,12,0.16,79.00,2342.00,2220,20230620,-18.87,1660,20221013,8.49,2220,-18.87,20230620,1665,8.17,20230103,2220,-18.87,20230620,1660,8.49,20221013,0.36,N,048830,500,93 억,,6951857,N,N,0,N,00,N
20230918,150433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1804,14,2,0.78,43392525,24084,157.58,1799,1806,1791,2325,1253,1790,1801.72,37.13,0,-4015,1804,1796,1787,1779,1770,1801,1784,94,535,500,1250,1,1,18723923,338,22.84,0.77,12,0.13,79.00,2342.00,2220,20230620,-18.74,1660,20221013,8.67,2220,-18.74,20230620,1665,8.35,20230103,2220,-18.74,20230620,1660,8.67,20221013,0.36,N,048830,500,93 억,,6951857,N,N,0,N,00,N
20230918,140445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1803,13,2,0.73,38187747,21198,138.69,1799,1806,1791,2325,1253,1790,1801.48,37.13,0,-3716,1804,1796,1787,1779,1770,1801,1784,94,535,500,1250,1,1,18723923,338,22.82,0.77,12,0.11,79.00,2342.00,2220,20230620,-18.78,1660,20221013,8.61,2220,-18.78,20230620,1665,8.29,20230103,2220,-18.78,20230620,1660,8.61,20221013,0.36,N,048830,500,93 억,,6951857,N,N,0,N,00,N
20230918,130435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1805,15,2,0.84,25743456,14300,93.56,1799,1806,1791,2325,1253,1790,1800.24,37.13,0,-3716,1804,1796,1787,1779,1770,1801,1784,94,535,500,1250,1,1,18723923,338,22.85,0.77,12,0.08,79.00,2342.00,2220,20230620,-18.69,1660,20221013,8.73,2220,-18.69,20230620,1665,8.41,20230103,2220,-18.69,20230620,1660,8.73,20221013,0.36,N,048830,500,93 억,,6951857,N,N,0,N,00,N
20230918,120435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1805,15,2,0.84,24294032,13497,88.31,1799,1805,1791,2325,1253,1790,1799.96,37.13,0,-3705,1804,1796,1787,1779,1770,1801,1784,94,535,500,1250,1,1,18723923,338,22.85,0.77,12,0.07,79.00,2342.00,2220,20230620,-18.69,1660,20221013,8.73,2220,-18.69,20230620,1665,8.41,20230103,2220,-18.69,20230620,1660,8.73,20221013,0.36,N,048830,500,93 억,,6951857,N,N,0,N,00,N
20230918,110436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1802,12,2,0.67,19994186,11112,72.70,1799,1802,1791,2325,1253,1790,1799.33,37.13,0,-3680,1804,1796,1787,1779,1770,1801,1784,94,535,500,1250,1,1,18723923,337,22.81,0.77,12,0.06,79.00,2342.00,2220,20230620,-18.83,1660,20221013,8.55,2220,-18.83,20230620,1665,8.23,20230103,2220,-18.83,20230620,1660,8.55,20221013,0.36,N,048830,500,93 억,,6951857,N,N,0,N,00,N
20230918,100431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1800,10,2,0.56,11267583,6264,40.98,1799,1800,1793,2325,1253,1790,1798.78,37.13,0,-3375,1804,1796,1787,1779,1770,1801,1784,94,535,500,1250,1,1,18723923,337,22.78,0.77,12,0.03,79.00,2342.00,2220,20230620,-18.92,1660,20221013,8.43,2220,-18.92,20230620,1665,8.11,20230103,2220,-18.92,20230620,1660,8.43,20221013,0.36,N,048830,500,93 억,,6951857,N,N,0,N,00,N
20230918,090428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1794,4,2,0.22,8126557,4517,29.55,1799,1800,1794,2325,1253,1790,1799.10,37.13,0,-2789,1804,1796,1787,1779,1770,1801,1784,94,535,500,1250,1,1,18723923,336,22.71,0.77,12,0.02,79.00,2342.00,2220,20230620,-19.19,1660,20221013,8.07,2220,-19.19,20230620,1665,7.75,20230103,2220,-19.19,20230620,1660,8.07,20221013,0.36,N,048830,500,93 억,,6951857,N,N,0,N,00,N
20230915,160432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1790,11,2,0.62,27273330,15284,54.27,1779,1795,1778,2310,1246,1779,1784.44,37.13,0,-927,1793,1786,1778,1771,1763,1782,1767,94,531,500,1240,1,1,18723923,335,22.66,0.76,12,0.08,79.00,2342.00,2225,20220916,-19.55,1660,20221013,7.83,2220,-19.37,20230620,1665,7.51,20230103,2320,-22.84,20220915,1660,7.83,20221013,0.36,N,048830,500,93 억,,6952784,N,N,0,N,00,N
20230915,150434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1790,11,2,0.62,20480523,11475,40.74,1779,1795,1778,2310,1246,1779,1784.80,37.13,0,-929,1793,1786,1778,1771,1763,1782,1767,94,531,500,1240,1,1,18723923,335,22.66,0.76,12,0.06,79.00,2342.00,2225,20220916,-19.55,1660,20221013,7.83,2220,-19.37,20230620,1665,7.51,20230103,2320,-22.84,20220915,1660,7.83,20221013,0.36,N,048830,500,93 억,,6952784,N,N,0,N,00,N
20230915,140431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1789,10,2,0.56,15923315,8923,31.68,1779,1795,1778,2310,1246,1779,1784.52,37.13,0,-868,1793,1786,1778,1771,1763,1782,1767,94,531,500,1240,1,1,18723923,335,22.65,0.76,12,0.05,79.00,2342.00,2225,20220916,-19.60,1660,20221013,7.77,2220,-19.41,20230620,1665,7.45,20230103,2320,-22.89,20220915,1660,7.77,20221013,0.36,N,048830,500,93 억,,6952784,N,N,0,N,00,N
20230915,130430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1789,10,2,0.56,11283300,6328,22.47,1779,1795,1778,2310,1246,1779,1783.08,37.13,0,-695,1793,1786,1778,1771,1763,1782,1767,94,531,500,1240,1,1,18723923,335,22.65,0.76,12,0.03,79.00,2342.00,2225,20220916,-19.60,1660,20221013,7.77,2220,-19.41,20230620,1665,7.45,20230103,2320,-22.89,20220915,1660,7.77,20221013,0.36,N,048830,500,93 억,,6952784,N,N,0,N,00,N
20230915,120435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1783,4,2,0.22,10318990,5789,20.55,1779,1795,1778,2310,1246,1779,1782.52,37.13,0,-695,1793,1786,1778,1771,1763,1782,1767,94,531,500,1240,1,1,18723923,334,22.57,0.76,12,0.03,79.00,2342.00,2225,20220916,-19.87,1660,20221013,7.41,2220,-19.68,20230620,1665,7.09,20230103,2320,-23.15,20220915,1660,7.41,20221013,0.36,N,048830,500,93 억,,6952784,N,N,0,N,00,N
20230915,110436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1786,7,2,0.39,9631908,5404,19.19,1779,1795,1778,2310,1246,1779,1782.37,37.13,0,-633,1793,1786,1778,1771,1763,1782,1767,94,531,500,1240,1,1,18723923,334,22.61,0.76,12,0.03,79.00,2342.00,2225,20220916,-19.73,1660,20221013,7.59,2220,-19.55,20230620,1665,7.27,20230103,2320,-23.02,20220915,1660,7.59,20221013,0.36,N,048830,500,93 억,,6952784,N,N,0,N,00,N
20230915,100436,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1790,11,2,0.62,9160528,5140,18.25,1779,1795,1778,2310,1246,1779,1782.20,37.13,0,-633,1793,1786,1778,1771,1763,1782,1767,94,531,500,1240,1,1,18723923,335,22.66,0.76,12,0.03,79.00,2342.00,2225,20220916,-19.55,1660,20221013,7.83,2220,-19.37,20230620,1665,7.51,20230103,2320,-22.84,20220915,1660,7.83,20221013,0.36,N,048830,500,93 억,,6952784,N,N,0,N,00,N
20230915,090429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1795,16,2,0.90,6625505,3723,13.22,1779,1795,1778,2310,1246,1779,1779.61,37.13,0,98,1793,1786,1778,1771,1763,1782,1767,94,531,500,1240,1,1,18723923,336,22.72,0.77,12,0.02,79.00,2342.00,2225,20220916,-19.33,1660,20221013,8.13,2220,-19.14,20230620,1665,7.81,20230103,2320,-22.63,20220915,1660,8.13,20221013,0.36,N,048830,500,93 억,,6952784,N,N,0,N,00,N
20230914,160432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1779,-6,5,-0.34,49950579,28164,59.98,1780,1785,1770,2320,1250,1785,1773.56,37.14,0,-1288,1816,1800,1791,1775,1766,1796,1771,94,535,500,1240,1,1,18723923,333,22.52,0.76,12,0.15,79.00,2342.00,2320,20220915,-23.32,1660,20221013,7.17,2220,-19.86,20230620,1665,6.85,20230103,2320,-23.32,20220915,1660,7.17,20221013,0.36,N,048830,500,93 억,,6954072,N,N,0,N,00,N
20230914,150425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1780,-5,5,-0.28,46650647,26310,56.03,1780,1785,1770,2320,1250,1785,1773.11,37.14,0,-1048,1816,1800,1791,1775,1766,1796,1771,94,535,500,1240,1,1,18723923,333,22.53,0.76,12,0.14,79.00,2342.00,2320,20220915,-23.28,1660,20221013,7.23,2220,-19.82,20230620,1665,6.91,20230103,2320,-23.28,20220915,1660,7.23,20221013,0.36,N,048830,500,93 억,,6954072,N,N,0,N,00,N
20230914,140425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1781,-4,5,-0.22,45422462,25620,54.56,1780,1785,1770,2320,1250,1785,1772.93,37.14,0,-953,1816,1800,1791,1775,1766,1796,1771,94,535,500,1240,1,1,18723923,333,22.54,0.76,12,0.14,79.00,2342.00,2320,20220915,-23.23,1660,20221013,7.29,2220,-19.77,20230620,1665,6.97,20230103,2320,-23.23,20220915,1660,7.29,20221013,0.36,N,048830,500,93 억,,6954072,N,N,0,N,00,N
20230914,130421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1777,-8,5,-0.45,36997265,20881,44.47,1780,1785,1770,2320,1250,1785,1771.81,37.14,0,-895,1816,1800,1791,1775,1766,1796,1771,94,535,500,1240,1,1,18723923,333,22.49,0.76,12,0.11,79.00,2342.00,2320,20220915,-23.41,1660,20221013,7.05,2220,-19.95,20230620,1665,6.73,20230103,2320,-23.41,20220915,1660,7.05,20221013,0.36,N,048830,500,93 억,,6954072,N,N,0,N,00,N
20230914,120431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1777,-8,5,-0.45,35813537,20215,43.05,1780,1785,1770,2320,1250,1785,1771.63,37.14,0,-760,1816,1800,1791,1775,1766,1796,1771,94,535,500,1240,1,1,18723923,333,22.49,0.76,12,0.11,79.00,2342.00,2320,20220915,-23.41,1660,20221013,7.05,2220,-19.95,20230620,1665,6.73,20230103,2320,-23.41,20220915,1660,7.05,20221013,0.36,N,048830,500,93 억,,6954072,N,N,0,N,00,N
20230914,110425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1771,-14,5,-0.78,29333873,16555,35.26,1780,1785,1770,2320,1250,1785,1771.90,37.14,0,-513,1816,1800,1791,1775,1766,1796,1771,94,535,500,1240,1,1,18723923,332,22.42,0.76,12,0.09,79.00,2342.00,2320,20220915,-23.66,1660,20221013,6.69,2220,-20.23,20230620,1665,6.37,20230103,2320,-23.66,20220915,1660,6.69,20221013,0.36,N,048830,500,93 억,,6954072,N,N,0,N,00,N
20230914,100420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1778,-7,5,-0.39,16344823,9219,19.63,1780,1785,1770,2320,1250,1785,1772.95,37.14,0,-203,1816,1800,1791,1775,1766,1796,1771,94,535,500,1240,1,1,18723923,333,22.51,0.76,12,0.05,79.00,2342.00,2320,20220915,-23.36,1660,20221013,7.11,2220,-19.91,20230620,1665,6.79,20230103,2320,-23.36,20220915,1660,7.11,20221013,0.36,N,048830,500,93 억,,6954072,N,N,0,N,00,N
20230914,090428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1783,-2,5,-0.11,1342971,754,1.61,1780,1785,1779,2320,1250,1785,1781.13,37.14,0,-25,1816,1800,1791,1775,1766,1796,1771,94,535,500,1240,1,1,18723923,334,22.57,0.76,12,0.00,79.00,2342.00,2320,20220915,-23.15,1660,20221013,7.41,2220,-19.68,20230620,1665,7.09,20230103,2320,-23.15,20220915,1660,7.41,20221013,0.36,N,048830,500,93 억,,6954072,N,N,0,N,00,N
20230913,160431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1785,-29,5,-1.60,83922898,46954,178.36,1786,1807,1782,2355,1270,1814,1787.34,37.16,0,-5589,1827,1820,1809,1802,1791,1815,1797,94,541,500,1260,1,1,18723923,334,22.59,0.76,12,0.25,79.00,2342.00,2320,20220915,-23.06,1660,20221013,7.53,2220,-19.59,20230620,1665,7.21,20230103,2320,-23.06,20220915,1660,7.53,20221013,0.36,N,048830,500,93 억,,6958567,N,N,0,N,00,N
20230913,150426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1794,-20,5,-1.10,77297931,43242,164.26,1786,1807,1782,2355,1270,1814,1787.57,37.16,0,-3538,1827,1820,1809,1802,1791,1815,1797,94,541,500,1260,1,1,18723923,336,22.71,0.77,12,0.23,79.00,2342.00,2320,20220915,-22.67,1660,20221013,8.07,2220,-19.19,20230620,1665,7.75,20230103,2320,-22.67,20220915,1660,8.07,20221013,0.36,N,048830,500,93 억,,6958567,N,N,0,N,00,N
20230913,140428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1794,-20,5,-1.10,74312547,41569,157.91,1786,1807,1782,2355,1270,1814,1787.69,37.16,0,-2935,1827,1820,1809,1802,1791,1815,1797,94,541,500,1260,1,1,18723923,336,22.71,0.77,12,0.22,79.00,2342.00,2320,20220915,-22.67,1660,20221013,8.07,2220,-19.19,20230620,1665,7.75,20230103,2320,-22.67,20220915,1660,8.07,20221013,0.36,N,048830,500,93 억,,6958567,N,N,0,N,00,N
20230913,130418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1794,-20,5,-1.10,55623876,31088,118.09,1786,1807,1782,2355,1270,1814,1789.24,37.16,0,-2479,1827,1820,1809,1802,1791,1815,1797,94,541,500,1260,1,1,18723923,336,22.71,0.77,12,0.17,79.00,2342.00,2320,20220915,-22.67,1660,20221013,8.07,2220,-19.19,20230620,1665,7.75,20230103,2320,-22.67,20220915,1660,8.07,20221013,0.36,N,048830,500,93 억,,6958567,N,N,0,N,00,N
20230913,120430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1785,-29,5,-1.60,49780841,27813,105.65,1786,1807,1782,2355,1270,1814,1789.84,37.16,0,-2319,1827,1820,1809,1802,1791,1815,1797,94,541,500,1260,1,1,18723923,334,22.59,0.76,12,0.15,79.00,2342.00,2320,20220915,-23.06,1660,20221013,7.53,2220,-19.59,20230620,1665,7.21,20230103,2320,-23.06,20220915,1660,7.53,20221013,0.36,N,048830,500,93 억,,6958567,N,N,0,N,00,N
20230913,110426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1784,-30,5,-1.65,46610411,26036,98.90,1786,1807,1782,2355,1270,1814,1790.23,37.16,0,-2180,1827,1820,1809,1802,1791,1815,1797,94,541,500,1260,1,1,18723923,334,22.58,0.76,12,0.14,79.00,2342.00,2320,20220915,-23.10,1660,20221013,7.47,2220,-19.64,20230620,1665,7.15,20230103,2320,-23.10,20220915,1660,7.47,20221013,0.36,N,048830,500,93 억,,6958567,N,N,0,N,00,N
20230913,100421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1793,-21,5,-1.16,20438361,11388,43.26,1786,1807,1785,2355,1270,1814,1794.73,37.16,0,-1865,1827,1820,1809,1802,1791,1815,1797,94,541,500,1260,1,1,18723923,336,22.70,0.77,12,0.06,79.00,2342.00,2320,20220915,-22.72,1660,20221013,8.01,2220,-19.23,20230620,1665,7.69,20230103,2320,-22.72,20220915,1660,8.01,20221013,0.36,N,048830,500,93 억,,6958567,N,N,0,N,00,N
20230913,090418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1786,-28,5,-1.54,1343056,751,2.85,1786,1807,1786,2355,1270,1814,1788.36,37.16,0,-172,1827,1820,1809,1802,1791,1815,1797,94,541,500,1260,1,1,18723923,334,22.61,0.76,12,0.00,79.00,2342.00,2320,20220915,-23.02,1660,20221013,7.59,2220,-19.55,20230620,1665,7.27,20230103,2320,-23.02,20220915,1660,7.59,20221013,0.36,N,048830,500,93 억,,6958567,N,N,0,N,00,N
20230912,160415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1814,-2,5,-0.11,46526897,25774,307.49,1816,1816,1798,2360,1272,1816,1805.19,37.19,0,-4368,1832,1824,1818,1810,1804,1821,1807,94,544,500,1270,1,1,18723923,340,22.96,0.77,12,0.14,79.00,2342.00,2320,20220915,-21.81,1660,20221013,9.28,2220,-18.29,20230620,1665,8.95,20230103,2320,-21.81,20220915,1660,9.28,20221013,0.36,N,048830,500,93 억,,6962810,N,N,0,N,00,N
20230912,150424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1804,-12,5,-0.66,37812365,20933,249.74,1816,1816,1799,2360,1272,1816,1806.35,37.19,0,-3989,1832,1824,1818,1810,1804,1821,1807,94,544,500,1270,1,1,18723923,338,22.84,0.77,12,0.11,79.00,2342.00,2320,20220915,-22.24,1660,20221013,8.67,2220,-18.74,20230620,1665,8.35,20230103,2320,-22.24,20220915,1660,8.67,20221013,0.36,N,048830,500,93 억,,6962810,N,N,0,N,00,N
20230912,140422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1803,-13,5,-0.72,31729317,17554,209.42,1816,1816,1802,2360,1272,1816,1807.53,37.19,0,-3945,1832,1824,1818,1810,1804,1821,1807,94,544,500,1270,1,1,18723923,338,22.82,0.77,12,0.09,79.00,2342.00,2320,20220915,-22.28,1660,20221013,8.61,2220,-18.78,20230620,1665,8.29,20230103,2320,-22.28,20220915,1660,8.61,20221013,0.36,N,048830,500,93 억,,6962810,N,N,0,N,00,N
20230912,130420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1813,-3,5,-0.17,28440555,15730,187.66,1816,1816,1802,2360,1272,1816,1808.05,37.19,0,-3123,1832,1824,1818,1810,1804,1821,1807,94,544,500,1270,1,1,18723923,339,22.95,0.77,12,0.08,79.00,2342.00,2320,20220915,-21.85,1660,20221013,9.22,2220,-18.33,20230620,1665,8.89,20230103,2320,-21.85,20220915,1660,9.22,20221013,0.36,N,048830,500,93 억,,6962810,N,N,0,N,00,N
20230912,120415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1807,-9,5,-0.50,21713632,12005,143.22,1816,1816,1804,2360,1272,1816,1808.72,37.19,0,-2264,1832,1824,1818,1810,1804,1821,1807,94,544,500,1270,1,1,18723923,338,22.87,0.77,12,0.06,79.00,2342.00,2320,20220915,-22.11,1660,20221013,8.86,2220,-18.60,20230620,1665,8.53,20230103,2320,-22.11,20220915,1660,8.86,20221013,0.36,N,048830,500,93 억,,6962810,N,N,0,N,00,N
20230912,110419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1808,-8,5,-0.44,15778429,8718,104.01,1816,1816,1805,2360,1272,1816,1809.87,37.19,0,-1145,1832,1824,1818,1810,1804,1821,1807,94,544,500,1270,1,1,18723923,339,22.89,0.77,12,0.05,79.00,2342.00,2320,20220915,-22.07,1660,20221013,8.92,2220,-18.56,20230620,1665,8.59,20230103,2320,-22.07,20220915,1660,8.92,20221013,0.36,N,048830,500,93 억,,6962810,N,N,0,N,00,N
20230912,100418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1814,-2,5,-0.11,3360082,1852,22.09,1816,1816,1809,2360,1272,1816,1814.30,37.19,0,-504,1832,1824,1818,1810,1804,1821,1807,94,544,500,1270,1,1,18723923,340,22.96,0.77,12,0.01,79.00,2342.00,2320,20220915,-21.81,1660,20221013,9.28,2220,-18.29,20230620,1665,8.95,20230103,2320,-21.81,20220915,1660,9.28,20221013,0.36,N,048830,500,93 억,,6962810,N,N,0,N,00,N
20230912,090424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1810,-6,5,-0.33,2230005,1228,14.65,1816,1816,1810,2360,1272,1816,1815.96,37.19,0,-7,1832,1824,1818,1810,1804,1821,1807,94,544,500,1270,1,1,18723923,339,22.91,0.77,12,0.01,79.00,2342.00,2320,20220915,-21.98,1660,20221013,9.04,2220,-18.47,20230620,1665,8.71,20230103,2320,-21.98,20220915,1660,9.04,20221013,0.36,N,048830,500,93 억,,6962810,N,N,0,N,00,N
20230911,160415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1816,-1,5,-0.06,14749312,8113,22.41,1826,1826,1812,2360,1272,1817,1817.98,37.20,0,-1718,1831,1823,1810,1802,1789,1828,1807,94,543,500,1270,1,1,18723923,340,22.99,0.78,12,0.04,79.00,2342.00,2320,20220915,-21.72,1660,20221013,9.40,2220,-18.20,20230620,1665,9.07,20230103,2320,-21.72,20220915,1660,9.40,20221013,0.36,N,048830,500,93 억,,6964528,N,N,0,N,00,N
20230911,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1812,-5,5,-0.28,13413625,7377,20.38,1826,1826,1812,2360,1272,1817,1818.30,37.20,0,-1543,1831,1823,1810,1802,1789,1828,1807,94,543,500,1270,1,1,18723923,339,22.94,0.77,12,0.04,79.00,2342.00,2320,20220915,-21.90,1660,20221013,9.16,2220,-18.38,20230620,1665,8.83,20230103,2320,-21.90,20220915,1660,9.16,20221013,0.36,N,048830,500,93 억,,6964528,N,N,0,N,00,N
20230911,140427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1816,-1,5,-0.06,11742738,6455,17.83,1826,1826,1813,2360,1272,1817,1819.17,37.20,0,-1316,1831,1823,1810,1802,1789,1828,1807,94,543,500,1270,1,1,18723923,340,22.99,0.78,12,0.03,79.00,2342.00,2320,20220915,-21.72,1660,20221013,9.40,2220,-18.20,20230620,1665,9.07,20230103,2320,-21.72,20220915,1660,9.40,20221013,0.36,N,048830,500,93 억,,6964528,N,N,0,N,00,N
20230911,130411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1817,0,3,0.00,10667274,5862,16.19,1826,1826,1816,2360,1272,1817,1819.73,37.20,0,-1159,1831,1823,1810,1802,1789,1828,1807,94,543,500,1270,1,1,18723923,340,23.00,0.78,12,0.03,79.00,2342.00,2320,20220915,-21.68,1660,20221013,9.46,2220,-18.15,20230620,1665,9.13,20230103,2320,-21.68,20220915,1660,9.46,20221013,0.36,N,048830,500,93 억,,6964528,N,N,0,N,00,N
20230911,120418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1816,-1,5,-0.06,9135152,5019,13.87,1826,1826,1816,2360,1272,1817,1820.11,37.20,0,-1159,1831,1823,1810,1802,1789,1828,1807,94,543,500,1270,1,1,18723923,340,22.99,0.78,12,0.03,79.00,2342.00,2320,20220915,-21.72,1660,20221013,9.40,2220,-18.20,20230620,1665,9.07,20230103,2320,-21.72,20220915,1660,9.40,20221013,0.36,N,048830,500,93 억,,6964528,N,N,0,N,00,N
20230911,110409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1821,4,2,0.22,7108794,3904,10.79,1826,1826,1817,2360,1272,1817,1820.90,37.20,0,-1159,1831,1823,1810,1802,1789,1828,1807,94,543,500,1270,1,1,18723923,341,23.05,0.78,12,0.02,79.00,2342.00,2320,20220915,-21.51,1660,20221013,9.70,2220,-17.97,20230620,1665,9.37,20230103,2320,-21.51,20220915,1660,9.70,20221013,0.36,N,048830,500,93 억,,6964528,N,N,0,N,00,N
20230911,100411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1820,3,2,0.17,3112413,1710,4.72,1826,1826,1817,2360,1272,1817,1820.12,37.20,0,-619,1831,1823,1810,1802,1789,1828,1807,94,543,500,1270,1,1,18723923,341,23.04,0.78,12,0.01,79.00,2342.00,2320,20220915,-21.55,1660,20221013,9.64,2220,-18.02,20230620,1665,9.31,20230103,2320,-21.55,20220915,1660,9.64,20221013,0.36,N,048830,500,93 억,,6964528,N,N,0,N,00,N
20230911,090411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1817,0,3,0.00,1175438,645,1.78,1826,1826,1817,2360,1272,1817,1822.38,37.20,0,-160,1831,1823,1810,1802,1789,1828,1807,94,543,500,1270,1,1,18723923,340,23.00,0.78,12,0.00,79.00,2342.00,2320,20220915,-21.68,1660,20221013,9.46,2220,-18.15,20230620,1665,9.13,20230103,2320,-21.68,20220915,1660,9.46,20221013,0.36,N,048830,500,93 억,,6964528,N,N,0,N,00,N
20230908,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1817,5,2,0.28,65275246,36091,223.96,1800,1818,1797,2355,1269,1812,1808.63,37.22,0,-4497,1835,1823,1814,1802,1793,1819,1798,94,543,500,1260,1,1,18723923,340,23.00,0.78,12,0.19,79.00,2342.00,2320,20220915,-21.68,1660,20221013,9.46,2220,-18.15,20230620,1665,9.13,20230103,2320,-21.68,20220915,1660,9.46,20221013,0.36,N,048830,500,93 억,,6969025,N,N,0,N,00,N
20230908,150418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1817,5,2,0.28,52263845,28929,179.52,1800,1818,1797,2355,1269,1812,1806.62,37.22,0,-4435,1835,1823,1814,1802,1793,1819,1798,94,543,500,1260,1,1,18723923,340,23.00,0.78,12,0.15,79.00,2342.00,2320,20220915,-21.68,1660,20221013,9.46,2220,-18.15,20230620,1665,9.13,20230103,2320,-21.68,20220915,1660,9.46,20221013,0.36,N,048830,500,93 억,,6969025,N,N,0,N,00,N
20230908,140419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1815,3,2,0.17,46015979,25485,158.14,1800,1815,1797,2355,1269,1812,1805.61,37.22,0,-3452,1835,1823,1814,1802,1793,1819,1798,94,543,500,1260,1,1,18723923,340,22.97,0.77,12,0.14,79.00,2342.00,2320,20220915,-21.77,1660,20221013,9.34,2220,-18.24,20230620,1665,9.01,20230103,2320,-21.77,20220915,1660,9.34,20221013,0.36,N,048830,500,93 억,,6969025,N,N,0,N,00,N
20230908,130418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1805,-7,5,-0.39,27165053,15069,93.51,1800,1806,1797,2355,1269,1812,1802.71,37.22,0,-2125,1835,1823,1814,1802,1793,1819,1798,94,543,500,1260,1,1,18723923,338,22.85,0.77,12,0.08,79.00,2342.00,2320,20220915,-22.20,1660,20221013,8.73,2220,-18.69,20230620,1665,8.41,20230103,2320,-22.20,20220915,1660,8.73,20221013,0.36,N,048830,500,93 억,,6969025,N,N,0,N,00,N
20230908,120425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1801,-11,5,-0.61,21317777,11825,73.38,1800,1806,1797,2355,1269,1812,1802.77,37.22,0,-1411,1835,1823,1814,1802,1793,1819,1798,94,543,500,1260,1,1,18723923,337,22.80,0.77,12,0.06,79.00,2342.00,2320,20220915,-22.37,1660,20221013,8.49,2220,-18.87,20230620,1665,8.17,20230103,2320,-22.37,20220915,1660,8.49,20221013,0.36,N,048830,500,93 억,,6969025,N,N,0,N,00,N
20230908,110420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1802,-10,5,-0.55,10630677,5895,36.58,1800,1806,1797,2355,1269,1812,1803.34,37.22,0,-803,1835,1823,1814,1802,1793,1819,1798,94,543,500,1260,1,1,18723923,337,22.81,0.77,12,0.03,79.00,2342.00,2320,20220915,-22.33,1660,20221013,8.55,2220,-18.83,20230620,1665,8.23,20230103,2320,-22.33,20220915,1660,8.55,20221013,0.36,N,048830,500,93 억,,6969025,N,N,0,N,00,N
20230908,100417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1802,-10,5,-0.55,9642010,5346,33.17,1800,1806,1797,2355,1269,1812,1803.59,37.22,0,-778,1835,1823,1814,1802,1793,1819,1798,94,543,500,1260,1,1,18723923,337,22.81,0.77,12,0.03,79.00,2342.00,2320,20220915,-22.33,1660,20221013,8.55,2220,-18.83,20230620,1665,8.23,20230103,2320,-22.33,20220915,1660,8.55,20221013,0.36,N,048830,500,93 억,,6969025,N,N,0,N,00,N
20230908,090423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1805,-7,5,-0.39,1901422,1057,6.56,1800,1806,1797,2355,1269,1812,1798.89,37.22,0,-7,1835,1823,1814,1802,1793,1819,1798,94,543,500,1260,1,1,18723923,338,22.85,0.77,12,0.01,79.00,2342.00,2320,20220915,-22.20,1660,20221013,8.73,2220,-18.69,20230620,1665,8.41,20230103,2320,-22.20,20220915,1660,8.73,20221013,0.36,N,048830,500,93 억,,6969025,N,N,0,N,00,N
20230907,160415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1812,-20,5,-1.09,29195511,16115,105.27,1814,1826,1805,2380,1283,1832,1811.70,37.26,0,-7795,1856,1843,1837,1824,1818,1841,1822,94,548,500,1280,1,1,18723923,339,22.94,0.77,12,0.09,79.00,2342.00,2320,20220915,-21.90,1660,20221013,9.16,2220,-18.38,20230620,1665,8.83,20230103,2320,-21.90,20220915,1660,9.16,20221013,0.36,N,048830,500,93 억,,6976820,N,N,0,N,00,N
20230907,150416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1805,-27,5,-1.47,26498834,14623,95.53,1814,1826,1805,2380,1283,1832,1812.13,37.26,0,-7483,1856,1843,1837,1824,1818,1841,1822,94,548,500,1280,1,1,18723923,338,22.85,0.77,12,0.08,79.00,2342.00,2320,20220915,-22.20,1660,20221013,8.73,2220,-18.69,20230620,1665,8.41,20230103,2320,-22.20,20220915,1660,8.73,20221013,0.36,N,048830,500,93 억,,6976820,N,N,0,N,00,N
20230907,140414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1812,-20,5,-1.09,11837873,6524,42.62,1814,1826,1812,2380,1283,1832,1814.51,37.26,0,-1655,1856,1843,1837,1824,1818,1841,1822,94,548,500,1280,1,1,18723923,339,22.94,0.77,12,0.03,79.00,2342.00,2320,20220915,-21.90,1660,20221013,9.16,2220,-18.38,20230620,1665,8.83,20230103,2320,-21.90,20220915,1660,9.16,20221013,0.36,N,048830,500,93 억,,6976820,N,N,0,N,00,N
20230907,130415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1813,-19,5,-1.04,10819050,5962,38.95,1814,1826,1812,2380,1283,1832,1814.67,37.26,0,-1655,1856,1843,1837,1824,1818,1841,1822,94,548,500,1280,1,1,18723923,339,22.95,0.77,12,0.03,79.00,2342.00,2320,20220915,-21.85,1660,20221013,9.22,2220,-18.33,20230620,1665,8.89,20230103,2320,-21.85,20220915,1660,9.22,20221013,0.36,N,048830,500,93 억,,6976820,N,N,0,N,00,N
20230907,120421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1813,-19,5,-1.04,10153619,5595,36.55,1814,1826,1812,2380,1283,1832,1814.77,37.26,0,-1649,1856,1843,1837,1824,1818,1841,1822,94,548,500,1280,1,1,18723923,339,22.95,0.77,12,0.03,79.00,2342.00,2320,20220915,-21.85,1660,20221013,9.22,2220,-18.33,20230620,1665,8.89,20230103,2320,-21.85,20220915,1660,9.22,20221013,0.36,N,048830,500,93 억,,6976820,N,N,0,N,00,N
20230907,110420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1814,-18,5,-0.98,7583146,4178,27.29,1814,1826,1812,2380,1283,1832,1815.02,37.26,0,-1078,1856,1843,1837,1824,1818,1841,1822,94,548,500,1280,1,1,18723923,340,22.96,0.77,12,0.02,79.00,2342.00,2320,20220915,-21.81,1660,20221013,9.28,2220,-18.29,20230620,1665,8.95,20230103,2320,-21.81,20220915,1660,9.28,20221013,0.36,N,048830,500,93 억,,6976820,N,N,0,N,00,N
20230907,100415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1814,-18,5,-0.98,7177637,3955,25.84,1814,1826,1812,2380,1283,1832,1814.83,37.26,0,-914,1856,1843,1837,1824,1818,1841,1822,94,548,500,1280,1,1,18723923,340,22.96,0.77,12,0.02,79.00,2342.00,2320,20220915,-21.81,1660,20221013,9.28,2220,-18.29,20230620,1665,8.95,20230103,2320,-21.81,20220915,1660,9.28,20221013,0.36,N,048830,500,93 억,,6976820,N,N,0,N,00,N
20230907,090420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1812,-20,5,-1.09,925134,510,3.33,1814,1826,1812,2380,1283,1832,1813.99,37.26,0,-13,1856,1843,1837,1824,1818,1841,1822,94,548,500,1280,1,1,18723923,339,22.94,0.77,12,0.00,79.00,2342.00,2320,20220915,-21.90,1660,20221013,9.16,2220,-18.38,20230620,1665,8.83,20230103,2320,-21.90,20220915,1660,9.16,20221013,0.36,N,048830,500,93 억,,6976820,N,N,0,N,00,N
20230906,160415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1832,-9,5,-0.49,28156405,15308,28.01,1847,1850,1831,2390,1289,1841,1839.33,37.28,0,-3992,1865,1853,1829,1817,1793,1859,1823,94,549,500,1280,1,1,18723923,343,23.19,0.78,12,0.08,79.00,2342.00,2370,20220905,-22.70,1660,20221013,10.36,2220,-17.48,20230620,1665,10.03,20230103,2320,-21.03,20220915,1660,10.36,20221013,0.36,N,048830,500,93 억,,6980812,N,N,0,N,00,N
20230906,150414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1831,-10,5,-0.54,26899548,14622,26.75,1847,1850,1831,2390,1289,1841,1839.66,37.28,0,-3856,1865,1853,1829,1817,1793,1859,1823,94,549,500,1280,1,1,18723923,343,23.18,0.78,12,0.08,79.00,2342.00,2370,20220905,-22.74,1660,20221013,10.30,2220,-17.52,20230620,1665,9.97,20230103,2320,-21.08,20220915,1660,10.30,20221013,0.36,N,048830,500,93 억,,6980812,N,N,0,N,00,N
20230906,140417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1836,-5,5,-0.27,21185332,11509,21.06,1847,1850,1836,2390,1289,1841,1840.76,37.28,0,-1876,1865,1853,1829,1817,1793,1859,1823,94,549,500,1280,1,1,18723923,344,23.24,0.78,12,0.06,79.00,2342.00,2370,20220905,-22.53,1660,20221013,10.60,2220,-17.30,20230620,1665,10.27,20230103,2320,-20.86,20220915,1660,10.60,20221013,0.36,N,048830,500,93 억,,6980812,N,N,0,N,00,N
20230906,130413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1843,2,2,0.11,16123807,8753,16.01,1847,1850,1836,2390,1289,1841,1842.09,37.28,0,-1876,1865,1853,1829,1817,1793,1859,1823,94,549,500,1280,1,1,18723923,345,23.33,0.79,12,0.05,79.00,2342.00,2370,20220905,-22.24,1660,20221013,11.02,2220,-16.98,20230620,1665,10.69,20230103,2320,-20.56,20220915,1660,11.02,20221013,0.36,N,048830,500,93 억,,6980812,N,N,0,N,00,N
20230906,120418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1843,2,2,0.11,14552617,7898,14.45,1847,1850,1836,2390,1289,1841,1842.57,37.28,0,-1226,1865,1853,1829,1817,1793,1859,1823,94,549,500,1280,1,1,18723923,345,23.33,0.79,12,0.04,79.00,2342.00,2370,20220905,-22.24,1660,20221013,11.02,2220,-16.98,20230620,1665,10.69,20230103,2320,-20.56,20220915,1660,11.02,20221013,0.36,N,048830,500,93 억,,6980812,N,N,0,N,00,N
20230906,110418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1842,1,2,0.05,10994183,5964,10.91,1847,1850,1836,2390,1289,1841,1843.42,37.28,0,-927,1865,1853,1829,1817,1793,1859,1823,94,549,500,1280,1,1,18723923,345,23.32,0.79,12,0.03,79.00,2342.00,2370,20220905,-22.28,1660,20221013,10.96,2220,-17.03,20230620,1665,10.63,20230103,2320,-20.60,20220915,1660,10.96,20221013,0.36,N,048830,500,93 억,,6980812,N,N,0,N,00,N
20230906,100407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1846,5,2,0.27,4398015,2384,4.36,1847,1850,1842,2390,1289,1841,1844.80,37.28,0,-842,1865,1853,1829,1817,1793,1859,1823,94,549,500,1280,1,1,18723923,346,23.37,0.79,12,0.01,79.00,2342.00,2370,20220905,-22.11,1660,20221013,11.20,2220,-16.85,20230620,1665,10.87,20230103,2320,-20.43,20220915,1660,11.20,20221013,0.36,N,048830,500,93 억,,6980812,N,N,0,N,00,N
20230906,090410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1848,7,2,0.38,3641938,1974,3.61,1847,1850,1842,2390,1289,1841,1844.95,37.28,0,-733,1865,1853,1829,1817,1793,1859,1823,94,549,500,1280,1,1,18723923,346,23.39,0.79,12,0.01,79.00,2342.00,2370,20220905,-22.03,1660,20221013,11.33,2220,-16.76,20230620,1665,10.99,20230103,2320,-20.34,20220915,1660,11.33,20221013,0.36,N,048830,500,93 억,,6980812,N,N,0,N,00,N
20230905,160409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1841,18,2,0.99,99183911,54660,507.19,1827,1841,1805,2365,1277,1823,1814.56,37.34,0,-10353,1841,1832,1821,1812,1801,1826,1806,94,542,500,1270,1,1,18723923,345,23.30,0.79,12,0.29,79.00,2342.00,2370,20220905,-22.32,1660,20221013,10.90,2220,-17.07,20230620,1665,10.57,20230103,2370,-22.32,20220905,1660,10.90,20221013,0.35,N,048830,500,93 억,,6991165,N,N,0,N,00,N
20230905,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1821,-2,5,-0.11,95845062,52834,490.25,1827,1828,1805,2365,1277,1823,1814.08,37.34,0,-10140,1841,1832,1821,1812,1801,1826,1806,94,542,500,1270,1,1,18723923,341,23.05,0.78,12,0.28,79.00,2342.00,2370,20220905,-23.16,1660,20221013,9.70,2220,-17.97,20230620,1665,9.37,20230103,2370,-23.16,20220905,1660,9.70,20221013,0.35,N,048830,500,93 억,,6991165,N,N,0,N,00,N
20230905,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1814,-9,5,-0.49,72526164,39975,370.93,1827,1828,1805,2365,1277,1823,1814.29,37.34,0,-7235,1841,1832,1821,1812,1801,1826,1806,94,542,500,1270,1,1,18723923,340,22.96,0.77,12,0.21,79.00,2342.00,2370,20220905,-23.46,1660,20221013,9.28,2220,-18.29,20230620,1665,8.95,20230103,2370,-23.46,20220905,1660,9.28,20221013,0.35,N,048830,500,93 억,,6991165,N,N,0,N,00,N
20230905,130401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1814,-9,5,-0.49,68071988,37518,348.13,1827,1828,1805,2365,1277,1823,1814.38,37.34,0,-6767,1841,1832,1821,1812,1801,1826,1806,94,542,500,1270,1,1,18723923,340,22.96,0.77,12,0.20,79.00,2342.00,2370,20220905,-23.46,1660,20221013,9.28,2220,-18.29,20230620,1665,8.95,20230103,2370,-23.46,20220905,1660,9.28,20221013,0.35,N,048830,500,93 억,,6991165,N,N,0,N,00,N
20230905,120409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1812,-11,5,-0.60,57270440,31557,292.82,1827,1828,1805,2365,1277,1823,1814.83,37.34,0,-5726,1841,1832,1821,1812,1801,1826,1806,94,542,500,1270,1,1,18723923,339,22.94,0.77,12,0.17,79.00,2342.00,2370,20220905,-23.54,1660,20221013,9.16,2220,-18.38,20230620,1665,8.83,20230103,2370,-23.54,20220905,1660,9.16,20221013,0.35,N,048830,500,93 억,,6991165,N,N,0,N,00,N
20230905,110412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1814,-9,5,-0.49,32263234,17764,164.83,1827,1828,1805,2365,1277,1823,1816.21,37.34,0,-5226,1841,1832,1821,1812,1801,1826,1806,94,542,500,1270,1,1,18723923,340,22.96,0.77,12,0.09,79.00,2342.00,2370,20220905,-23.46,1660,20221013,9.28,2220,-18.29,20230620,1665,8.95,20230103,2370,-23.46,20220905,1660,9.28,20221013,0.35,N,048830,500,93 억,,6991165,N,N,0,N,00,N
20230905,100407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1820,-3,5,-0.16,18491390,10146,94.14,1827,1828,1820,2365,1277,1823,1822.53,37.34,0,-4204,1841,1832,1821,1812,1801,1826,1806,94,542,500,1270,1,1,18723923,341,23.04,0.78,12,0.05,79.00,2342.00,2370,20220905,-23.21,1660,20221013,9.64,2220,-18.02,20230620,1665,9.31,20230103,2370,-23.21,20220905,1660,9.64,20221013,0.35,N,048830,500,93 억,,6991165,N,N,0,N,00,N
20230905,090403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1823,0,3,0.00,7913585,4336,40.23,1827,1828,1823,2365,1277,1823,1825.09,37.34,0,-2147,1841,1832,1821,1812,1801,1826,1806,94,542,500,1270,1,1,18723923,341,23.08,0.78,12,0.02,79.00,2342.00,2370,20220905,-23.08,1660,20221013,9.82,2220,-17.88,20230620,1665,9.49,20230103,2370,-23.08,20220905,1660,9.82,20221013,0.35,N,048830,500,93 억,,6991165,N,N,0,N,00,N
20230904,160405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1823,-6,5,-0.33,19558049,10756,18.44,1829,1830,1810,2375,1281,1829,1818.27,37.36,0,-4191,1846,1837,1827,1818,1808,1832,1813,94,546,500,1280,1,1,18723923,341,23.08,0.78,12,0.06,79.00,2342.00,2370,20220905,-23.08,1660,20221013,9.82,2220,-17.88,20230620,1665,9.49,20230103,2370,-23.08,20220905,1660,9.82,20221013,0.35,N,048830,500,93 억,,6995629,N,N,0,N,00,N
20230904,150400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1823,-6,5,-0.33,18568232,10213,17.51,1829,1830,1810,2375,1281,1829,1818.03,37.36,0,-3978,1846,1837,1827,1818,1808,1832,1813,94,546,500,1280,1,1,18723923,341,23.08,0.78,12,0.05,79.00,2342.00,2370,20220905,-23.08,1660,20221013,9.82,2220,-17.88,20230620,1665,9.49,20230103,2370,-23.08,20220905,1660,9.82,20221013,0.35,N,048830,500,93 억,,6995629,N,N,0,N,00,N
20230904,140356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1815,-14,5,-0.77,16393336,9017,15.46,1829,1830,1810,2375,1281,1829,1817.97,37.36,0,-2827,1846,1837,1827,1818,1808,1832,1813,94,546,500,1280,1,1,18723923,340,22.97,0.77,12,0.05,79.00,2342.00,2370,20220905,-23.42,1660,20221013,9.34,2220,-18.24,20230620,1665,9.01,20230103,2370,-23.42,20220905,1660,9.34,20221013,0.35,N,048830,500,93 억,,6995629,N,N,0,N,00,N
20230904,130404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1817,-12,5,-0.66,13944492,7668,13.15,1829,1830,1810,2375,1281,1829,1818.45,37.36,0,-2815,1846,1837,1827,1818,1808,1832,1813,94,546,500,1280,1,1,18723923,340,23.00,0.78,12,0.04,79.00,2342.00,2370,20220905,-23.33,1660,20221013,9.46,2220,-18.15,20230620,1665,9.13,20230103,2370,-23.33,20220905,1660,9.46,20221013,0.35,N,048830,500,93 억,,6995629,N,N,0,N,00,N
20230904,120357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1816,-13,5,-0.71,12527261,6889,11.81,1829,1830,1810,2375,1281,1829,1818.35,37.36,0,-2268,1846,1837,1827,1818,1808,1832,1813,94,546,500,1280,1,1,18723923,340,22.99,0.78,12,0.04,79.00,2342.00,2370,20220905,-23.38,1660,20221013,9.40,2220,-18.20,20230620,1665,9.07,20230103,2370,-23.38,20220905,1660,9.40,20221013,0.35,N,048830,500,93 억,,6995629,N,N,0,N,00,N
20230904,110352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1813,-16,5,-0.87,10975205,6036,10.35,1829,1830,1810,2375,1281,1829,1818.18,37.36,0,-1583,1846,1837,1827,1818,1808,1832,1813,94,546,500,1280,1,1,18723923,339,22.95,0.77,12,0.03,79.00,2342.00,2370,20220905,-23.50,1660,20221013,9.22,2220,-18.33,20230620,1665,8.89,20230103,2370,-23.50,20220905,1660,9.22,20221013,0.35,N,048830,500,93 억,,6995629,N,N,0,N,00,N
20230904,100353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1811,-18,5,-0.98,9612855,5285,9.06,1829,1830,1810,2375,1281,1829,1818.78,37.36,0,-1143,1846,1837,1827,1818,1808,1832,1813,94,546,500,1280,1,1,18723923,339,22.92,0.77,12,0.03,79.00,2342.00,2370,20220905,-23.59,1660,20221013,9.10,2220,-18.42,20230620,1665,8.77,20230103,2370,-23.59,20220905,1660,9.10,20221013,0.35,N,048830,500,93 억,,6995629,N,N,0,N,00,N
20230904,090402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1812,-17,5,-0.93,3818503,2088,3.58,1829,1830,1812,2375,1281,1829,1828.78,37.36,0,-972,1846,1837,1827,1818,1808,1832,1813,94,546,500,1280,1,1,18723923,339,22.94,0.77,12,0.01,79.00,2342.00,2370,20220905,-23.54,1660,20221013,9.16,2220,-18.38,20230620,1665,8.83,20230103,2370,-23.54,20220905,1660,9.16,20221013,0.35,N,048830,500,93 억,,6995629,N,N,0,N,00,N
20230901,160354,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1829,-6,5,-0.33,106454030,58315,63.54,1835,1836,1817,2385,1285,1835,1825.49,37.40,0,-7206,1866,1850,1838,1822,1810,1844,1816,94,550,500,1280,1,1,18723923,342,23.15,0.78,12,0.31,79.00,2342.00,2370,20220905,-22.83,1660,20221013,10.18,2220,-17.61,20230620,1665,9.85,20230103,2370,-22.83,20220905,1660,10.18,20221013,0.35,N,048830,500,93 억,,7002835,N,N,0,N,00,N
20230901,150402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1818,-17,5,-0.93,103511092,56697,61.78,1835,1836,1817,2385,1285,1835,1825.69,37.40,0,-7042,1866,1850,1838,1822,1810,1844,1816,94,550,500,1280,1,1,18723923,340,23.01,0.78,12,0.30,79.00,2342.00,2370,20220905,-23.29,1660,20221013,9.52,2220,-18.11,20230620,1665,9.19,20230103,2370,-23.29,20220905,1660,9.52,20221013,0.35,N,048830,500,93 억,,7002835,N,N,0,N,00,N
20230901,140359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1819,-16,5,-0.87,93571081,51234,55.83,1835,1836,1817,2385,1285,1835,1826.35,37.40,0,-5621,1866,1850,1838,1822,1810,1844,1816,94,550,500,1280,1,1,18723923,341,23.03,0.78,12,0.27,79.00,2342.00,2370,20220905,-23.25,1660,20221013,9.58,2220,-18.06,20230620,1665,9.25,20230103,2370,-23.25,20220905,1660,9.58,20221013,0.35,N,048830,500,93 억,,7002835,N,N,0,N,00,N
20230901,130352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1827,-8,5,-0.44,85178158,46619,50.80,1835,1836,1817,2385,1285,1835,1827.11,37.40,0,-5321,1866,1850,1838,1822,1810,1844,1816,94,550,500,1280,1,1,18723923,342,23.13,0.78,12,0.25,79.00,2342.00,2370,20220905,-22.91,1660,20221013,10.06,2220,-17.70,20230620,1665,9.73,20230103,2370,-22.91,20220905,1660,10.06,20221013,0.35,N,048830,500,93 억,,7002835,N,N,0,N,00,N
20230901,120355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1817,-18,5,-0.98,83911380,45923,50.04,1835,1836,1817,2385,1285,1835,1827.22,37.40,0,-5281,1866,1850,1838,1822,1810,1844,1816,94,550,500,1280,1,1,18723923,340,23.00,0.78,12,0.25,79.00,2342.00,2370,20220905,-23.33,1660,20221013,9.46,2220,-18.15,20230620,1665,9.13,20230103,2370,-23.33,20220905,1660,9.46,20221013,0.35,N,048830,500,93 억,,7002835,N,N,0,N,00,N
20230901,110355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1833,-2,5,-0.11,51557463,28168,30.69,1835,1836,1822,2385,1285,1835,1830.36,37.40,0,-3204,1866,1850,1838,1822,1810,1844,1816,94,550,500,1280,1,1,18723923,343,23.20,0.78,12,0.15,79.00,2342.00,2370,20220905,-22.66,1660,20221013,10.42,2220,-17.43,20230620,1665,10.09,20230103,2370,-22.66,20220905,1660,10.42,20221013,0.35,N,048830,500,93 억,,7002835,N,N,0,N,00,N
20230901,100353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1823,-12,5,-0.65,42294462,23092,25.16,1835,1836,1822,2385,1285,1835,1831.56,37.40,0,-2812,1866,1850,1838,1822,1810,1844,1816,94,550,500,1280,1,1,18723923,341,23.08,0.78,12,0.12,79.00,2342.00,2370,20220905,-23.08,1660,20221013,9.82,2220,-17.88,20230620,1665,9.49,20230103,2370,-23.08,20220905,1660,9.82,20221013,0.35,N,048830,500,93 억,,7002835,N,N,0,N,00,N
20230901,090349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1822,-13,5,-0.71,7314727,3993,4.35,1835,1836,1822,2385,1285,1835,1831.89,37.40,0,-342,1866,1850,1838,1822,1810,1844,1816,94,550,500,1280,1,1,18723923,341,23.06,0.78,12,0.02,79.00,2342.00,2370,20220905,-23.12,1660,20221013,9.76,2220,-17.93,20230620,1665,9.43,20230103,2370,-23.12,20220905,1660,9.76,20221013,0.35,N,048830,500,93 억,,7002835,N,N,0,N,00,N