KissMeData/344860/price/prices-20230801.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230831,161158,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3480,-310,5,-8.18,1632691135,454188,270.28,3790,3820,3465,4925,2655,3790,3595.60,9.57,0,-3474,3913,3851,3818,3756,3723,3835,3740,12,1135,100,2270,5,1,12030000,419,24.17,4.80,12,3.78,144.00,725.00,8250,20230221,-57.82,2720,20230726,27.94,8250,-57.82,20230221,2720,27.94,20230726,8250,-57.82,20230221,2720,27.94,20230726,0.42,N,344860,100,12 억,,1151463,N,N,0,N,00,N
20230831,151507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3490,-300,5,-7.92,1584708970,440396,262.07,3790,3820,3465,4925,2655,3790,3598.35,9.57,0,-2110,3913,3851,3818,3756,3723,3835,3740,12,1135,100,2270,5,1,12030000,420,24.24,4.81,12,3.66,144.00,725.00,8250,20230221,-57.70,2720,20230726,28.31,8250,-57.70,20230221,2720,28.31,20230726,8250,-57.70,20230221,2720,28.31,20230726,0.42,N,344860,100,12 억,,1151463,N,N,0,N,00,N
20230831,141629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3515,-275,5,-7.26,1355922240,374931,223.11,3790,3820,3480,4925,2655,3790,3616.43,9.57,0,3214,3913,3851,3818,3756,3723,3835,3740,12,1135,100,2270,5,1,12030000,423,24.41,4.85,12,3.12,144.00,725.00,8250,20230221,-57.39,2720,20230726,29.23,8250,-57.39,20230221,2720,29.23,20230726,8250,-57.39,20230221,2720,29.23,20230726,0.42,N,344860,100,12 억,,1151463,N,N,0,N,00,N
20230831,131549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3625,-165,5,-4.35,774829985,210582,125.31,3790,3820,3610,4925,2655,3790,3679.44,9.57,0,-2327,3913,3851,3818,3756,3723,3835,3740,12,1135,100,2270,5,1,12030000,436,25.17,5.00,12,1.75,144.00,725.00,8250,20230221,-56.06,2720,20230726,33.27,8250,-56.06,20230221,2720,33.27,20230726,8250,-56.06,20230221,2720,33.27,20230726,0.42,N,344860,100,12 억,,1151463,N,N,0,N,00,N
20230831,121644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3650,-140,5,-3.69,635915845,172264,102.51,3790,3820,3610,4925,2655,3790,3691.49,9.57,0,-600,3913,3851,3818,3756,3723,3835,3740,12,1135,100,2270,5,1,12030000,439,25.35,5.03,12,1.43,144.00,725.00,8250,20230221,-55.76,2720,20230726,34.19,8250,-55.76,20230221,2720,34.19,20230726,8250,-55.76,20230221,2720,34.19,20230726,0.42,N,344860,100,12 억,,1151463,N,N,0,N,00,N
20230831,112125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3660,-130,5,-3.43,523776320,141614,84.27,3790,3820,3610,4925,2655,3790,3698.59,9.57,0,900,3913,3851,3818,3756,3723,3835,3740,12,1135,100,2270,5,1,12030000,440,25.42,5.05,12,1.18,144.00,725.00,8250,20230221,-55.64,2720,20230726,34.56,8250,-55.64,20230221,2720,34.56,20230726,8250,-55.64,20230221,2720,34.56,20230726,0.42,N,344860,100,12 억,,1151463,N,N,0,N,00,N
20230831,101734,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3755,-35,5,-0.92,133537420,35349,21.04,3790,3820,3750,4925,2655,3790,3777.67,9.57,0,-1449,3913,3851,3818,3756,3723,3835,3740,12,1135,100,2270,5,1,12030000,452,26.08,5.18,12,0.29,144.00,725.00,8250,20230221,-54.48,2720,20230726,38.05,8250,-54.48,20230221,2720,38.05,20230726,8250,-54.48,20230221,2720,38.05,20230726,0.42,N,344860,100,12 억,,1151463,N,N,0,N,00,N
20230831,091606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3780,-10,5,-0.26,59414755,15685,9.33,3790,3820,3775,4925,2655,3790,3787.99,9.57,0,-2422,3913,3851,3818,3756,3723,3835,3740,12,1135,100,2270,5,1,12030000,455,26.25,5.21,12,0.13,144.00,725.00,8250,20230221,-54.18,2720,20230726,38.97,8250,-54.18,20230221,2720,38.97,20230726,8250,-54.18,20230221,2720,38.97,20230726,0.42,N,344860,100,12 억,,1151463,N,N,0,N,00,N
20230830,161203,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,-90,5,-2.32,622492695,163356,97.20,3880,3880,3785,5040,2720,3880,3810.81,9.71,0,-19377,4046,3962,3886,3802,3726,3925,3765,12,1160,100,2320,5,1,12030000,456,26.32,5.23,12,1.36,144.00,725.00,8250,20230221,-54.06,2720,20230726,39.34,8250,-54.06,20230221,2720,39.34,20230726,8250,-54.06,20230221,2720,39.34,20230726,0.29,N,344860,100,12 억,,1168068,N,N,0,N,00,N
20230830,151439,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3810,-70,5,-1.80,571687650,149952,89.23,3880,3880,3785,5040,2720,3880,3812.47,9.71,0,-18898,4046,3962,3886,3802,3726,3925,3765,12,1160,100,2320,5,1,12030000,458,26.46,5.26,12,1.25,144.00,725.00,8250,20230221,-53.82,2720,20230726,40.07,8250,-53.82,20230221,2720,40.07,20230726,8250,-53.82,20230221,2720,40.07,20230726,0.29,N,344860,100,12 억,,1168068,N,N,0,N,00,N
20230830,141536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3810,-70,5,-1.80,509818205,133706,79.56,3880,3880,3785,5040,2720,3880,3812.98,9.71,0,-14337,4046,3962,3886,3802,3726,3925,3765,12,1160,100,2320,5,1,12030000,458,26.46,5.26,12,1.11,144.00,725.00,8250,20230221,-53.82,2720,20230726,40.07,8250,-53.82,20230221,2720,40.07,20230726,8250,-53.82,20230221,2720,40.07,20230726,0.29,N,344860,100,12 억,,1168068,N,N,0,N,00,N
20230830,131534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3810,-70,5,-1.80,464743600,121863,72.51,3880,3880,3785,5040,2720,3880,3813.66,9.71,0,-12265,4046,3962,3886,3802,3726,3925,3765,12,1160,100,2320,5,1,12030000,458,26.46,5.26,12,1.01,144.00,725.00,8250,20230221,-53.82,2720,20230726,40.07,8250,-53.82,20230221,2720,40.07,20230726,8250,-53.82,20230221,2720,40.07,20230726,0.29,N,344860,100,12 억,,1168068,N,N,0,N,00,N
20230830,121544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3810,-70,5,-1.80,400868335,105044,62.51,3880,3880,3790,5040,2720,3880,3816.19,9.71,0,-11203,4046,3962,3886,3802,3726,3925,3765,12,1160,100,2320,5,1,12030000,458,26.46,5.26,12,0.87,144.00,725.00,8250,20230221,-53.82,2720,20230726,40.07,8250,-53.82,20230221,2720,40.07,20230726,8250,-53.82,20230221,2720,40.07,20230726,0.29,N,344860,100,12 억,,1168068,N,N,0,N,00,N
20230830,112107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3815,-65,5,-1.68,350933080,91912,54.69,3880,3880,3790,5040,2720,3880,3818.14,9.71,0,-9945,4046,3962,3886,3802,3726,3925,3765,12,1160,100,2320,5,1,12030000,459,26.49,5.26,12,0.76,144.00,725.00,8250,20230221,-53.76,2720,20230726,40.26,8250,-53.76,20230221,2720,40.26,20230726,8250,-53.76,20230221,2720,40.26,20230726,0.29,N,344860,100,12 억,,1168068,N,N,0,N,00,N
20230830,101634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3800,-80,5,-2.06,267101795,69853,41.57,3880,3880,3790,5040,2720,3880,3823.77,9.71,0,-10408,4046,3962,3886,3802,3726,3925,3765,12,1160,100,2320,5,1,12030000,457,26.39,5.24,12,0.58,144.00,725.00,8250,20230221,-53.94,2720,20230726,39.71,8250,-53.94,20230221,2720,39.71,20230726,8250,-53.94,20230221,2720,39.71,20230726,0.29,N,344860,100,12 억,,1168068,N,N,0,N,00,N
20230830,091534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3840,-40,5,-1.03,55529490,14441,8.59,3880,3880,3815,5040,2720,3880,3845.27,9.71,0,1021,4046,3962,3886,3802,3726,3925,3765,12,1160,100,2320,5,1,12030000,462,26.67,5.30,12,0.12,144.00,725.00,8250,20230221,-53.45,2720,20230726,41.18,8250,-53.45,20230221,2720,41.18,20230726,8250,-53.45,20230221,2720,41.18,20230726,0.29,N,344860,100,12 억,,1168068,N,N,0,N,00,N
20230829,161157,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,-115,5,-2.88,641051425,164701,44.81,3945,3970,3810,5190,2800,3995,3892.19,9.81,0,-12227,4178,4086,3908,3816,3638,4132,3862,12,1195,100,2390,5,1,12030000,467,26.94,5.35,12,1.37,144.00,725.00,8250,20230221,-52.97,2720,20230726,42.65,8250,-52.97,20230221,2720,42.65,20230726,8250,-52.97,20230221,2720,42.65,20230726,0.30,N,344860,100,12 억,,1180295,N,N,0,N,00,N
20230829,151449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3900,-95,5,-2.38,606699010,155853,42.40,3945,3970,3810,5190,2800,3995,3892.72,9.81,0,-12144,4178,4086,3908,3816,3638,4132,3862,12,1195,100,2390,5,1,12030000,469,27.08,5.38,12,1.30,144.00,725.00,8250,20230221,-52.73,2720,20230726,43.38,8250,-52.73,20230221,2720,43.38,20230726,8250,-52.73,20230221,2720,43.38,20230726,0.30,N,344860,100,12 억,,1180295,N,N,0,N,00,N
20230829,141634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3905,-90,5,-2.25,498192970,127931,34.81,3945,3970,3810,5190,2800,3995,3894.18,9.81,0,-10927,4178,4086,3908,3816,3638,4132,3862,12,1195,100,2390,5,1,12030000,470,27.12,5.39,12,1.06,144.00,725.00,8250,20230221,-52.67,2720,20230726,43.57,8250,-52.67,20230221,2720,43.57,20230726,8250,-52.67,20230221,2720,43.57,20230726,0.30,N,344860,100,12 억,,1180295,N,N,0,N,00,N
20230829,131523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3915,-80,5,-2.00,433196580,111294,30.28,3945,3970,3810,5190,2800,3995,3892.31,9.81,0,-10004,4178,4086,3908,3816,3638,4132,3862,12,1195,100,2390,5,1,12030000,471,27.19,5.40,12,0.93,144.00,725.00,8250,20230221,-52.55,2720,20230726,43.93,8250,-52.55,20230221,2720,43.93,20230726,8250,-52.55,20230221,2720,43.93,20230726,0.30,N,344860,100,12 억,,1180295,N,N,0,N,00,N
20230829,121632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3900,-95,5,-2.38,375327240,96478,26.25,3945,3970,3810,5190,2800,3995,3890.22,9.81,0,-13683,4178,4086,3908,3816,3638,4132,3862,12,1195,100,2390,5,1,12030000,469,27.08,5.38,12,0.80,144.00,725.00,8250,20230221,-52.73,2720,20230726,43.38,8250,-52.73,20230221,2720,43.38,20230726,8250,-52.73,20230221,2720,43.38,20230726,0.30,N,344860,100,12 억,,1180295,N,N,0,N,00,N
20230829,112336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3915,-80,5,-2.00,322197480,82859,22.54,3945,3970,3810,5190,2800,3995,3888.42,9.81,0,-10622,4178,4086,3908,3816,3638,4132,3862,12,1195,100,2390,5,1,12030000,471,27.19,5.40,12,0.69,144.00,725.00,8250,20230221,-52.55,2720,20230726,43.93,8250,-52.55,20230221,2720,43.93,20230726,8250,-52.55,20230221,2720,43.93,20230726,0.30,N,344860,100,12 억,,1180295,N,N,0,N,00,N
20230829,101729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3885,-110,5,-2.75,254440330,65539,17.83,3945,3970,3810,5190,2800,3995,3882.17,9.81,0,-11000,4178,4086,3908,3816,3638,4132,3862,12,1195,100,2390,5,1,12030000,467,26.98,5.36,12,0.54,144.00,725.00,8250,20230221,-52.91,2720,20230726,42.83,8250,-52.91,20230221,2720,42.83,20230726,8250,-52.91,20230221,2720,42.83,20230726,0.30,N,344860,100,12 억,,1180295,N,N,0,N,00,N
20230829,091137,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,-115,5,-2.88,142083090,36566,9.95,3945,3970,3810,5190,2800,3995,3885.48,9.81,0,-10407,4178,4086,3908,3816,3638,4132,3862,12,1195,100,2390,5,1,12030000,467,26.94,5.35,12,0.30,144.00,725.00,8250,20230221,-52.97,2720,20230726,42.65,8250,-52.97,20230221,2720,42.65,20230726,8250,-52.97,20230221,2720,42.65,20230726,0.30,N,344860,100,12 억,,1180295,N,N,0,N,00,N
20230828,161122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3995,135,2,3.50,1398589635,362115,90.48,3920,4000,3730,5010,2705,3860,3859.31,9.52,0,30938,4166,4012,3926,3772,3686,3970,3730,12,1150,100,2310,5,1,12030000,481,27.74,5.51,12,3.01,144.00,725.00,8250,20230221,-51.58,2720,20230726,46.88,8250,-51.58,20230221,2720,46.88,20230726,8250,-51.58,20230221,2720,46.88,20230726,0.54,N,344860,100,12 억,,1144874,N,N,0,N,00,N
20230828,151132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3890,30,2,0.78,1141714690,297069,74.22,3920,4000,3730,5010,2705,3860,3843.23,9.52,0,28183,4166,4012,3926,3772,3686,3970,3730,12,1150,100,2310,5,1,12030000,468,27.01,5.37,12,2.47,144.00,725.00,8250,20230221,-52.85,2720,20230726,43.01,8250,-52.85,20230221,2720,43.01,20230726,8250,-52.85,20230221,2720,43.01,20230726,0.54,N,344860,100,12 억,,1144874,N,N,0,N,00,N
20230828,141135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3770,-90,5,-2.33,902157830,234125,58.50,3920,4000,3730,5010,2705,3860,3853.30,9.52,0,15638,4166,4012,3926,3772,3686,3970,3730,12,1150,100,2310,5,1,12030000,454,26.18,5.20,12,1.95,144.00,725.00,8250,20230221,-54.30,2720,20230726,38.60,8250,-54.30,20230221,2720,38.60,20230726,8250,-54.30,20230221,2720,38.60,20230726,0.54,N,344860,100,12 억,,1144874,N,N,0,N,00,N
20230828,131145,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3790,-70,5,-1.81,862541560,223647,55.88,3920,4000,3730,5010,2705,3860,3856.70,9.52,0,17404,4166,4012,3926,3772,3686,3970,3730,12,1150,100,2310,5,1,12030000,456,26.32,5.23,12,1.86,144.00,725.00,8250,20230221,-54.06,2720,20230726,39.34,8250,-54.06,20230221,2720,39.34,20230726,8250,-54.06,20230221,2720,39.34,20230726,0.54,N,344860,100,12 억,,1144874,N,N,0,N,00,N
20230828,121135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3740,-120,5,-3.11,751436890,194072,48.49,3920,4000,3735,5010,2705,3860,3871.99,9.52,0,12903,4166,4012,3926,3772,3686,3970,3730,12,1150,100,2310,5,1,12030000,450,25.97,5.16,12,1.61,144.00,725.00,8250,20230221,-54.67,2720,20230726,37.50,8250,-54.67,20230221,2720,37.50,20230726,8250,-54.67,20230221,2720,37.50,20230726,0.54,N,344860,100,12 억,,1144874,N,N,0,N,00,N
20230828,111132,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3880,20,2,0.52,424360360,107907,26.96,3920,4000,3880,5010,2705,3860,3933.09,9.52,0,2991,4166,4012,3926,3772,3686,3970,3730,12,1150,100,2310,5,1,12030000,467,26.94,5.35,12,0.90,144.00,725.00,8250,20230221,-52.97,2720,20230726,42.65,8250,-52.97,20230221,2720,42.65,20230726,8250,-52.97,20230221,2720,42.65,20230726,0.54,N,344860,100,12 억,,1144874,N,N,0,N,00,N
20230828,101119,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3910,50,2,1.30,355337335,90176,22.53,3920,4000,3890,5010,2705,3860,3941.07,9.52,0,2413,4166,4012,3926,3772,3686,3970,3730,12,1150,100,2310,5,1,12030000,470,27.15,5.39,12,0.75,144.00,725.00,8250,20230221,-52.61,2720,20230726,43.75,8250,-52.61,20230221,2720,43.75,20230726,8250,-52.61,20230221,2720,43.75,20230726,0.54,N,344860,100,12 억,,1144874,N,N,0,N,00,N
20230828,091135,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3945,85,2,2.20,155116995,39263,9.81,3920,4000,3905,5010,2705,3860,3952.24,9.52,0,-637,4166,4012,3926,3772,3686,3970,3730,12,1150,100,2310,5,1,12030000,475,27.40,5.44,12,0.33,144.00,725.00,8250,20230221,-52.18,2720,20230726,45.04,8250,-52.18,20230221,2720,45.04,20230726,8250,-52.18,20230221,2720,45.04,20230726,0.54,N,344860,100,12 억,,1144874,N,N,0,N,00,N
20230825,161126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3860,-130,5,-3.26,1571144300,396914,58.99,4035,4080,3840,5180,2795,3990,3959.20,9.83,0,-35238,4203,4096,3963,3856,3723,4150,3910,12,1190,100,2390,5,1,12030000,464,26.81,5.32,12,3.30,144.00,725.00,8250,20230221,-53.21,2720,20230726,41.91,8250,-53.21,20230221,2720,41.91,20230726,8250,-53.21,20230221,2720,41.91,20230726,0.57,N,344860,100,12 억,,1182021,N,N,0,N,00,N
20230825,151134,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3840,-150,5,-3.76,1494427185,377029,56.03,4035,4080,3840,5180,2795,3990,3963.56,9.83,0,-35905,4203,4096,3963,3856,3723,4150,3910,12,1190,100,2390,5,1,12030000,462,26.67,5.30,12,3.13,144.00,725.00,8250,20230221,-53.45,2720,20230726,41.18,8250,-53.45,20230221,2720,41.18,20230726,8250,-53.45,20230221,2720,41.18,20230726,0.57,N,344860,100,12 억,,1182021,N,N,0,N,00,N
20230825,141131,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3870,-120,5,-3.01,1355418295,341045,50.68,4035,4080,3840,5180,2795,3990,3974.22,9.83,0,-25420,4203,4096,3963,3856,3723,4150,3910,12,1190,100,2390,5,1,12030000,466,26.88,5.34,12,2.83,144.00,725.00,8250,20230221,-53.09,2720,20230726,42.28,8250,-53.09,20230221,2720,42.28,20230726,8250,-53.09,20230221,2720,42.28,20230726,0.57,N,344860,100,12 억,,1182021,N,N,0,N,00,N
20230825,131127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3940,-50,5,-1.25,1139134390,285607,42.44,4035,4080,3920,5180,2795,3990,3988.46,9.83,0,-17210,4203,4096,3963,3856,3723,4150,3910,12,1190,100,2390,5,1,12030000,474,27.36,5.43,12,2.37,144.00,725.00,8250,20230221,-52.24,2720,20230726,44.85,8250,-52.24,20230221,2720,44.85,20230726,8250,-52.24,20230221,2720,44.85,20230726,0.57,N,344860,100,12 억,,1182021,N,N,0,N,00,N
20230825,121129,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3930,-60,5,-1.50,1005221445,251520,37.38,4035,4080,3930,5180,2795,3990,3996.63,9.83,0,-15654,4203,4096,3963,3856,3723,4150,3910,12,1190,100,2390,5,1,12030000,473,27.29,5.42,12,2.09,144.00,725.00,8250,20230221,-52.36,2720,20230726,44.49,8250,-52.36,20230221,2720,44.49,20230726,8250,-52.36,20230221,2720,44.49,20230726,0.57,N,344860,100,12 억,,1182021,N,N,0,N,00,N
20230825,111127,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3975,-15,5,-0.38,856542905,213898,31.79,4035,4080,3940,5180,2795,3990,4004.57,9.83,0,-15548,4203,4096,3963,3856,3723,4150,3910,12,1190,100,2390,5,1,12030000,478,27.60,5.48,12,1.78,144.00,725.00,8250,20230221,-51.82,2720,20230726,46.14,8250,-51.82,20230221,2720,46.14,20230726,8250,-51.82,20230221,2720,46.14,20230726,0.57,N,344860,100,12 억,,1182021,N,N,0,N,00,N
20230825,101133,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3965,-25,5,-0.63,646254655,161428,23.99,4035,4080,3940,5180,2795,3990,4003.51,9.83,0,-18398,4203,4096,3963,3856,3723,4150,3910,12,1190,100,2390,5,1,12030000,477,27.53,5.47,12,1.34,144.00,725.00,8250,20230221,-51.94,2720,20230726,45.77,8250,-51.94,20230221,2720,45.77,20230726,8250,-51.94,20230221,2720,45.77,20230726,0.57,N,344860,100,12 억,,1182021,N,N,0,N,00,N
20230825,091126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4005,15,2,0.38,194348125,48587,7.22,4035,4035,3940,5180,2795,3990,4000.39,9.83,0,-3057,4203,4096,3963,3856,3723,4150,3910,12,1190,100,2390,5,1,12030000,482,27.81,5.52,12,0.40,144.00,725.00,8250,20230221,-51.45,2720,20230726,47.24,8250,-51.45,20230221,2720,47.24,20230726,8250,-51.45,20230221,2720,47.24,20230726,0.57,N,344860,100,12 억,,1182021,N,N,0,N,00,N
20230824,161121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,5,2,0.13,2625628030,660250,97.82,3925,4070,3830,5180,2790,3985,3976.66,9.49,0,37956,4145,4065,3910,3830,3675,4105,3870,12,1195,100,2390,5,1,12030000,480,27.71,5.50,12,5.49,144.00,725.00,8250,20230221,-51.64,2720,20230726,46.69,8250,-51.64,20230221,2720,46.69,20230726,8250,-51.64,20230221,2720,46.69,20230726,0.36,N,344860,100,12 억,,1141517,N,N,0,N,00,N
20230824,151117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3950,-35,5,-0.88,2479659670,623593,92.39,3925,4070,3830,5180,2790,3985,3976.38,9.49,0,44211,4145,4065,3910,3830,3675,4105,3870,12,1195,100,2390,5,1,12030000,475,27.43,5.45,12,5.18,144.00,725.00,8250,20230221,-52.12,2720,20230726,45.22,8250,-52.12,20230221,2720,45.22,20230726,8250,-52.12,20230221,2720,45.22,20230726,0.36,N,344860,100,12 억,,1141517,N,N,0,N,00,N
20230824,141120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3995,10,2,0.25,2153946090,541098,80.17,3925,4070,3830,5180,2790,3985,3980.68,9.49,0,43944,4145,4065,3910,3830,3675,4105,3870,12,1195,100,2390,5,1,12030000,481,27.74,5.51,12,4.50,144.00,725.00,8250,20230221,-51.58,2720,20230726,46.88,8250,-51.58,20230221,2720,46.88,20230726,8250,-51.58,20230221,2720,46.88,20230726,0.36,N,344860,100,12 억,,1141517,N,N,0,N,00,N
20230824,131122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3995,10,2,0.25,2045745620,513925,76.14,3925,4070,3830,5180,2790,3985,3980.61,9.49,0,44530,4145,4065,3910,3830,3675,4105,3870,12,1195,100,2390,5,1,12030000,481,27.74,5.51,12,4.27,144.00,725.00,8250,20230221,-51.58,2720,20230726,46.88,8250,-51.58,20230221,2720,46.88,20230726,8250,-51.58,20230221,2720,46.88,20230726,0.36,N,344860,100,12 억,,1141517,N,N,0,N,00,N
20230824,121126,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3975,-10,5,-0.25,1885645535,473742,70.19,3925,4070,3830,5180,2790,3985,3980.30,9.49,0,36352,4145,4065,3910,3830,3675,4105,3870,12,1195,100,2390,5,1,12030000,478,27.60,5.48,12,3.94,144.00,725.00,8250,20230221,-51.82,2720,20230726,46.14,8250,-51.82,20230221,2720,46.14,20230726,8250,-51.82,20230221,2720,46.14,20230726,0.36,N,344860,100,12 억,,1141517,N,N,0,N,00,N
20230824,111120,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,5,2,0.13,1371339825,346036,51.27,3925,4055,3830,5180,2790,3985,3962.87,9.49,0,22272,4145,4065,3910,3830,3675,4105,3870,12,1195,100,2390,5,1,12030000,480,27.71,5.50,12,2.88,144.00,725.00,8250,20230221,-51.64,2720,20230726,46.69,8250,-51.64,20230221,2720,46.69,20230726,8250,-51.64,20230221,2720,46.69,20230726,0.36,N,344860,100,12 억,,1141517,N,N,0,N,00,N
20230824,101117,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3990,5,2,0.13,961366725,243873,36.13,3925,4045,3830,5180,2790,3985,3941.71,9.49,0,8314,4145,4065,3910,3830,3675,4105,3870,12,1195,100,2390,5,1,12030000,480,27.71,5.50,12,2.03,144.00,725.00,8250,20230221,-51.64,2720,20230726,46.69,8250,-51.64,20230221,2720,46.69,20230726,8250,-51.64,20230221,2720,46.69,20230726,0.36,N,344860,100,12 억,,1141517,N,N,0,N,00,N
20230824,091121,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3855,-130,5,-3.26,216283030,55643,8.24,3925,3930,3845,5180,2790,3985,3883.19,9.49,0,-1116,4145,4065,3910,3830,3675,4105,3870,12,1195,100,2390,5,1,12030000,464,26.77,5.32,12,0.46,144.00,725.00,8250,20230221,-53.27,2720,20230726,41.73,8250,-53.27,20230221,2720,41.73,20230726,8250,-53.27,20230221,2720,41.73,20230726,0.36,N,344860,100,12 억,,1141517,N,N,0,N,00,N
20230823,161115,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3985,125,2,3.24,2565118990,663332,53.05,3870,3990,3755,5010,2705,3860,3865.22,9.37,0,13529,4440,4150,3960,3670,3480,4055,3575,12,1150,100,2310,5,1,12030000,479,27.67,5.50,12,5.51,144.00,725.00,8250,20230221,-51.70,2720,20230726,46.51,8250,-51.70,20230221,2720,46.51,20230726,8250,-51.70,20230221,2720,46.51,20230726,0.60,N,344860,100,12 억,,1127803,N,N,0,N,00,N
20230823,151114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3845,-15,5,-0.39,2278795110,590677,47.24,3870,3990,3755,5010,2705,3860,3857.94,9.37,0,7906,4440,4150,3960,3670,3480,4055,3575,12,1150,100,2310,5,1,12030000,463,26.70,5.30,12,4.91,144.00,725.00,8250,20230221,-53.39,2720,20230726,41.36,8250,-53.39,20230221,2720,41.36,20230726,8250,-53.39,20230221,2720,41.36,20230726,0.60,N,344860,100,12 억,,1127803,N,N,0,N,00,N
20230823,141122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3830,-30,5,-0.78,1958962305,507416,40.58,3870,3990,3755,5010,2705,3860,3860.66,9.37,0,4735,4440,4150,3960,3670,3480,4055,3575,12,1150,100,2310,5,1,12030000,461,26.60,5.28,12,4.22,144.00,725.00,8250,20230221,-53.58,2720,20230726,40.81,8250,-53.58,20230221,2720,40.81,20230726,8250,-53.58,20230221,2720,40.81,20230726,0.60,N,344860,100,12 억,,1127803,N,N,0,N,00,N
20230823,131112,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3875,15,2,0.39,1161522000,303680,24.29,3870,3900,3755,5010,2705,3860,3824.81,9.37,0,14936,4440,4150,3960,3670,3480,4055,3575,12,1150,100,2310,5,1,12030000,466,26.91,5.34,12,2.52,144.00,725.00,8250,20230221,-53.03,2720,20230726,42.46,8250,-53.03,20230221,2720,42.46,20230726,8250,-53.03,20230221,2720,42.46,20230726,0.60,N,344860,100,12 억,,1127803,N,N,0,N,00,N
20230823,121122,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3810,-50,5,-1.30,839685240,220283,17.62,3870,3895,3755,5010,2705,3860,3811.82,9.37,0,9111,4440,4150,3960,3670,3480,4055,3575,12,1150,100,2310,5,1,12030000,458,26.46,5.26,12,1.83,144.00,725.00,8250,20230221,-53.82,2720,20230726,40.07,8250,-53.82,20230221,2720,40.07,20230726,8250,-53.82,20230221,2720,40.07,20230726,0.60,N,344860,100,12 억,,1127803,N,N,0,N,00,N
20230823,111116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3795,-65,5,-1.68,778718750,204243,16.33,3870,3895,3755,5010,2705,3860,3812.68,9.37,0,10776,4440,4150,3960,3670,3480,4055,3575,12,1150,100,2310,5,1,12030000,457,26.35,5.23,12,1.70,144.00,725.00,8250,20230221,-54.00,2720,20230726,39.52,8250,-54.00,20230221,2720,39.52,20230726,8250,-54.00,20230221,2720,39.52,20230726,0.60,N,344860,100,12 억,,1127803,N,N,0,N,00,N
20230823,101116,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3820,-40,5,-1.04,493764200,129211,10.33,3870,3895,3780,5010,2705,3860,3821.34,9.37,0,4551,4440,4150,3960,3670,3480,4055,3575,12,1150,100,2310,5,1,12030000,460,26.53,5.27,12,1.07,144.00,725.00,8250,20230221,-53.70,2720,20230726,40.44,8250,-53.70,20230221,2720,40.44,20230726,8250,-53.70,20230221,2720,40.44,20230726,0.60,N,344860,100,12 억,,1127803,N,N,0,N,00,N
20230823,091125,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3855,-5,5,-0.13,187711785,48950,3.91,3870,3895,3790,5010,2705,3860,3834.71,9.37,0,-761,4440,4150,3960,3670,3480,4055,3575,12,1150,100,2310,5,1,12030000,464,26.77,5.32,12,0.41,144.00,725.00,8250,20230221,-53.27,2720,20230726,41.73,8250,-53.27,20230221,2720,41.73,20230726,8250,-53.27,20230221,2720,41.73,20230726,0.60,N,344860,100,12 억,,1127803,N,N,0,N,00,N
20230822,161110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3860,-230,5,-5.62,4932239730,1240217,91.16,4180,4250,3770,5310,2865,4090,3977.16,9.48,0,-11543,4463,4276,4038,3851,3613,4157,3732,12,1220,100,2450,5,1,12030000,464,26.81,5.32,12,10.31,144.00,725.00,8250,20230221,-53.21,2720,20230726,41.91,8250,-53.21,20230221,2720,41.91,20230726,8250,-53.21,20230221,2720,41.91,20230726,0.29,N,344860,100,12 억,,1141019,N,N,0,N,00,N
20230822,151110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3810,-280,5,-6.85,4775529410,1199354,88.16,4180,4250,3770,5310,2865,4090,3981.75,9.48,0,-10912,4463,4276,4038,3851,3613,4157,3732,12,1220,100,2450,5,1,12030000,458,26.46,5.26,12,9.97,144.00,725.00,8250,20230221,-53.82,2720,20230726,40.07,8250,-53.82,20230221,2720,40.07,20230726,8250,-53.82,20230221,2720,40.07,20230726,0.29,N,344860,100,12 억,,1141019,N,N,0,N,00,N
20230822,141110,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3815,-275,5,-6.72,4261625140,1065062,78.29,4180,4250,3800,5310,2865,4090,4001.29,9.48,0,-17453,4463,4276,4038,3851,3613,4157,3732,12,1220,100,2450,5,1,12030000,459,26.49,5.26,12,8.85,144.00,725.00,8250,20230221,-53.76,2720,20230726,40.26,8250,-53.76,20230221,2720,40.26,20230726,8250,-53.76,20230221,2720,40.26,20230726,0.29,N,344860,100,12 억,,1141019,N,N,0,N,00,N
20230822,131107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3855,-235,5,-5.75,4024819260,1002961,73.72,4180,4250,3800,5310,2865,4090,4012.94,9.48,0,-14600,4463,4276,4038,3851,3613,4157,3732,12,1220,100,2450,5,1,12030000,464,26.77,5.32,12,8.34,144.00,725.00,8250,20230221,-53.27,2720,20230726,41.73,8250,-53.27,20230221,2720,41.73,20230726,8250,-53.27,20230221,2720,41.73,20230726,0.29,N,344860,100,12 억,,1141019,N,N,0,N,00,N
20230822,121054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3860,-230,5,-5.62,3624505500,898436,66.04,4180,4250,3825,5310,2865,4090,4034.24,9.48,0,-1068,4463,4276,4038,3851,3613,4157,3732,12,1220,100,2450,5,1,12030000,464,26.81,5.32,12,7.47,144.00,725.00,8250,20230221,-53.21,2720,20230726,41.91,8250,-53.21,20230221,2720,41.91,20230726,8250,-53.21,20230221,2720,41.91,20230726,0.29,N,344860,100,12 억,,1141019,N,N,0,N,00,N
20230822,111108,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3925,-165,5,-4.03,3091086150,760666,55.91,4180,4250,3880,5310,2865,4090,4063.66,9.48,0,-4184,4463,4276,4038,3851,3613,4157,3732,12,1220,100,2450,5,1,12030000,472,27.26,5.41,12,6.32,144.00,725.00,8250,20230221,-52.42,2720,20230726,44.30,8250,-52.42,20230221,2720,44.30,20230726,8250,-52.42,20230221,2720,44.30,20230726,0.29,N,344860,100,12 억,,1141019,N,N,0,N,00,N
20230822,101105,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4055,-35,5,-0.86,2077653100,506315,37.22,4180,4250,3940,5310,2865,4090,4103.48,9.48,0,7286,4463,4276,4038,3851,3613,4157,3732,12,1220,100,2450,5,1,12030000,488,28.16,5.59,12,4.21,144.00,725.00,8250,20230221,-50.85,2720,20230726,49.08,8250,-50.85,20230221,2720,49.08,20230726,8250,-50.85,20230221,2720,49.08,20230726,0.29,N,344860,100,12 억,,1141019,N,N,0,N,00,N
20230822,091103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4025,-65,5,-1.59,525311195,129950,9.55,4180,4180,3940,5310,2865,4090,4042.41,9.48,0,-7150,4463,4276,4038,3851,3613,4157,3732,12,1220,100,2450,5,1,12030000,484,27.95,5.55,12,1.08,144.00,725.00,8250,20230221,-51.21,2720,20230726,47.98,8250,-51.21,20230221,2720,47.98,20230726,8250,-51.21,20230221,2720,47.98,20230726,0.29,N,344860,100,12 억,,1141019,N,N,0,N,00,N
20230821,161102,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4090,-240,5,-5.54,5190556065,1301571,12.51,4135,4225,3800,5620,3035,4330,3986.54,9.54,0,-13417,5363,4846,4458,3941,3553,4652,3747,12,1290,100,2590,5,1,12030000,492,28.40,5.64,12,10.82,144.00,725.00,8250,20230221,-50.42,2720,20230726,50.37,8250,-50.42,20230221,2720,50.37,20230726,8250,-50.42,20230221,2720,50.37,20230726,0.07,N,344860,100,12 억,,1147932,N,N,0,N,01,N
20230821,151109,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4135,-195,5,-4.50,4704503380,1183426,11.38,4135,4225,3800,5620,3035,4330,3975.00,9.54,0,-9466,5363,4846,4458,3941,3553,4652,3747,12,1290,100,2590,5,1,12030000,497,28.72,5.70,12,9.84,144.00,725.00,8250,20230221,-49.88,2720,20230726,52.02,8250,-49.88,20230221,2720,52.02,20230726,8250,-49.88,20230221,2720,52.02,20230726,0.07,N,344860,100,12 억,,1147932,N,N,0,N,01,N
20230821,141104,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4020,-310,5,-7.16,3893079725,984735,9.47,4135,4225,3800,5620,3035,4330,3953.01,9.54,0,-10420,5363,4846,4458,3941,3553,4652,3747,12,1290,100,2590,5,1,12030000,484,27.92,5.54,12,8.19,144.00,725.00,8250,20230221,-51.27,2720,20230726,47.79,8250,-51.27,20230221,2720,47.79,20230726,8250,-51.27,20230221,2720,47.79,20230726,0.07,N,344860,100,12 억,,1147932,N,N,0,N,01,N
20230821,131116,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3970,-360,5,-8.31,3489520960,883986,8.50,4135,4225,3800,5620,3035,4330,3947.01,9.54,0,-8644,5363,4846,4458,3941,3553,4652,3747,12,1290,100,2590,5,1,12030000,478,27.57,5.48,12,7.35,144.00,725.00,8250,20230221,-51.88,2720,20230726,45.96,8250,-51.88,20230221,2720,45.96,20230726,8250,-51.88,20230221,2720,45.96,20230726,0.07,N,344860,100,12 억,,1147932,N,N,0,N,01,N
20230821,121113,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3945,-385,5,-8.89,3249522785,823445,7.92,4135,4225,3800,5620,3035,4330,3945.74,9.54,0,-9077,5363,4846,4458,3941,3553,4652,3747,12,1290,100,2590,5,1,12030000,475,27.40,5.44,12,6.84,144.00,725.00,8250,20230221,-52.18,2720,20230726,45.04,8250,-52.18,20230221,2720,45.04,20230726,8250,-52.18,20230221,2720,45.04,20230726,0.07,N,344860,100,12 억,,1147932,N,N,0,N,01,N
20230821,111103,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3895,-435,5,-10.05,3070470745,777723,7.48,4135,4225,3800,5620,3035,4330,3947.49,9.54,0,-10436,5363,4846,4458,3941,3553,4652,3747,12,1290,100,2590,5,1,12030000,469,27.05,5.37,12,6.46,144.00,725.00,8250,20230221,-52.79,2720,20230726,43.20,8250,-52.79,20230221,2720,43.20,20230726,8250,-52.79,20230221,2720,43.20,20230726,0.07,N,344860,100,12 억,,1147932,N,N,0,N,01,N
20230821,101102,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3945,-385,5,-8.89,2633894620,666251,6.41,4135,4225,3800,5620,3035,4330,3952.69,9.54,0,-12217,5363,4846,4458,3941,3553,4652,3747,12,1290,100,2590,5,1,12030000,475,27.40,5.44,12,5.54,144.00,725.00,8250,20230221,-52.18,2720,20230726,45.04,8250,-52.18,20230221,2720,45.04,20230726,8250,-52.18,20230221,2720,45.04,20230726,0.07,N,344860,100,12 억,,1147932,N,N,0,N,01,N
20230821,091113,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3955,-375,5,-8.66,1234076675,307293,2.95,4135,4225,3800,5620,3035,4330,4014.84,9.54,0,-9031,5363,4846,4458,3941,3553,4652,3747,12,1290,100,2590,5,1,12030000,476,27.47,5.46,12,2.55,144.00,725.00,8250,20230221,-52.06,2720,20230726,45.40,8250,-52.06,20230221,2720,45.40,20230726,8250,-52.06,20230221,2720,45.40,20230726,0.07,N,344860,100,12 억,,1147932,N,N,0,N,01,N
20230818,161103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4330,320,2,7.98,47107260300,10272239,288.95,4405,4975,4070,5210,2810,4010,4586.25,9.65,0,-9237,4590,4300,3720,3430,2850,4445,3575,12,1200,100,2400,5,1,12030000,521,30.07,5.97,12,85.39,144.00,725.00,8250,20230221,-47.52,2720,20230726,59.19,8250,-47.52,20230221,2720,59.19,20230726,8250,-47.52,20230221,2720,59.19,20230726,0.07,N,344860,100,12 억,,1160762,N,N,0,N,00,N
20230818,151054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4210,200,2,4.99,46305129550,10085253,283.69,4405,4975,4070,5210,2810,4010,4591.37,9.65,0,-24511,4590,4300,3720,3430,2850,4445,3575,12,1200,100,2400,5,1,12030000,506,29.24,5.81,12,83.83,144.00,725.00,8250,20230221,-48.97,2720,20230726,54.78,8250,-48.97,20230221,2720,54.78,20230726,8250,-48.97,20230221,2720,54.78,20230726,0.07,N,344860,100,12 억,,1160762,N,N,0,N,00,N
20230818,141103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4170,160,2,3.99,44981637040,9769378,274.81,4405,4975,4070,5210,2810,4010,4604.35,9.65,0,-40116,4590,4300,3720,3430,2850,4445,3575,12,1200,100,2400,5,1,12030000,502,28.96,5.75,12,81.21,144.00,725.00,8250,20230221,-49.45,2720,20230726,53.31,8250,-49.45,20230221,2720,53.31,20230726,8250,-49.45,20230221,2720,53.31,20230726,0.07,N,344860,100,12 억,,1160762,N,N,0,N,00,N
20230818,131055,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4480,470,2,11.72,42160979115,9101216,256.01,4405,4975,4350,5210,2810,4010,4632.46,9.65,0,-39533,4590,4300,3720,3430,2850,4445,3575,12,1200,100,2400,5,1,12030000,539,31.11,6.18,12,75.65,144.00,725.00,8250,20230221,-45.70,2720,20230726,64.71,8250,-45.70,20230221,2720,64.71,20230726,8250,-45.70,20230221,2720,64.71,20230726,0.07,N,344860,100,12 억,,1160762,N,N,0,N,00,N
20230818,121107,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4470,460,2,11.47,40648102495,8763493,246.51,4405,4975,4350,5210,2810,4010,4638.35,9.65,0,-41184,4590,4300,3720,3430,2850,4445,3575,12,1200,100,2400,5,1,12030000,538,31.04,6.17,12,72.85,144.00,725.00,8250,20230221,-45.82,2720,20230726,64.34,8250,-45.82,20230221,2720,64.34,20230726,8250,-45.82,20230221,2720,64.34,20230726,0.07,N,344860,100,12 억,,1160762,N,N,0,N,00,N
20230818,111058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4450,440,2,10.97,37846692050,8140616,228.99,4405,4975,4350,5210,2810,4010,4649.12,9.65,0,-41048,4590,4300,3720,3430,2850,4445,3575,12,1200,100,2400,5,1,12030000,535,30.90,6.14,12,67.67,144.00,725.00,8250,20230221,-46.06,2720,20230726,63.60,8250,-46.06,20230221,2720,63.60,20230726,8250,-46.06,20230221,2720,63.60,20230726,0.07,N,344860,100,12 억,,1160762,N,N,0,N,00,N
20230818,101103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4575,565,2,14.09,33373017705,7164875,201.54,4405,4975,4350,5210,2810,4010,4657.86,9.65,0,-42773,4590,4300,3720,3430,2850,4445,3575,12,1200,100,2400,5,1,12030000,550,31.77,6.31,12,59.56,144.00,725.00,8250,20230221,-44.55,2720,20230726,68.20,8250,-44.55,20230221,2720,68.20,20230726,8250,-44.55,20230221,2720,68.20,20230726,0.07,N,344860,100,12 억,,1160762,N,N,0,N,00,N
20230818,091109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4605,595,2,14.84,15449009645,3362454,94.58,4405,4770,4350,5210,2810,4010,4594.56,9.65,0,-43218,4590,4300,3720,3430,2850,4445,3575,12,1200,100,2400,5,1,12030000,554,31.98,6.35,12,27.95,144.00,725.00,8250,20230221,-44.18,2720,20230726,69.30,8250,-44.18,20230221,2720,69.30,20230726,8250,-44.18,20230221,2720,69.30,20230726,0.07,N,344860,100,12 억,,1160762,N,N,0,N,00,N
20230817,161104,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,925,1,29.98,13905867480,3553894,4068.94,3140,4010,3140,4010,2160,3085,3912.86,9.66,0,-2402,3308,3196,3098,2986,2888,3147,2937,12,925,100,1850,5,1,12030000,482,27.85,5.53,12,29.54,144.00,725.00,8250,20230221,-51.39,2720,20230726,47.43,8250,-51.39,20230221,2720,47.43,20230726,8250,-51.39,20230221,2720,47.43,20230726,0.04,N,344860,100,12 억,,1162564,N,N,0,N,00,N
20230817,151111,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,925,1,29.98,13902775770,3553123,4068.06,3140,4010,3140,4010,2160,3085,3912.85,9.66,0,-2402,3308,3196,3098,2986,2888,3147,2937,12,925,100,1850,5,1,12030000,482,27.85,5.53,12,29.54,144.00,725.00,8250,20230221,-51.39,2720,20230726,47.43,8250,-51.39,20230221,2720,47.43,20230726,8250,-51.39,20230221,2720,47.43,20230726,0.04,N,344860,100,12 억,,1162564,N,N,0,N,00,N
20230817,141100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,925,1,29.98,13875896740,3546420,4060.38,3140,4010,3140,4010,2160,3085,3912.67,9.66,0,-2402,3308,3196,3098,2986,2888,3147,2937,12,925,100,1850,5,1,12030000,482,27.85,5.53,12,29.48,144.00,725.00,8250,20230221,-51.39,2720,20230726,47.43,8250,-51.39,20230221,2720,47.43,20230726,8250,-51.39,20230221,2720,47.43,20230726,0.04,N,344860,100,12 억,,1162564,N,N,0,N,00,N
20230817,131057,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,925,1,29.98,13868827110,3544657,4058.36,3140,4010,3140,4010,2160,3085,3912.62,9.66,0,-2402,3308,3196,3098,2986,2888,3147,2937,12,925,100,1850,5,1,12030000,482,27.85,5.53,12,29.47,144.00,725.00,8250,20230221,-51.39,2720,20230726,47.43,8250,-51.39,20230221,2720,47.43,20230726,8250,-51.39,20230221,2720,47.43,20230726,0.04,N,344860,100,12 억,,1162564,N,N,0,N,00,N
20230817,121101,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,925,1,29.98,13799514260,3527372,4038.57,3140,4010,3140,4010,2160,3085,3912.14,9.66,0,-2402,3308,3196,3098,2986,2888,3147,2937,12,925,100,1850,5,1,12030000,482,27.85,5.53,12,29.32,144.00,725.00,8250,20230221,-51.39,2720,20230726,47.43,8250,-51.39,20230221,2720,47.43,20230726,8250,-51.39,20230221,2720,47.43,20230726,0.04,N,344860,100,12 억,,1162564,N,N,0,N,00,N
20230817,111102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,4010,925,1,29.98,13751081480,3515294,4024.75,3140,4010,3140,4010,2160,3085,3911.81,9.66,0,-2402,3308,3196,3098,2986,2888,3147,2937,12,925,100,1850,5,1,12030000,482,27.85,5.53,12,29.22,144.00,725.00,8250,20230221,-51.39,2720,20230726,47.43,8250,-51.39,20230221,2720,47.43,20230726,8250,-51.39,20230221,2720,47.43,20230726,0.04,N,344860,100,12 억,,1162564,N,N,0,N,00,N
20230817,101056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3875,790,2,25.61,12181012150,3119067,3571.10,3140,4010,3140,4010,2160,3085,3905.36,9.66,0,-11971,3308,3196,3098,2986,2888,3147,2937,12,925,100,1850,5,1,12030000,466,26.91,5.34,12,25.93,144.00,725.00,8250,20230221,-53.03,2720,20230726,42.46,8250,-53.03,20230221,2720,42.46,20230726,8250,-53.03,20230221,2720,42.46,20230726,0.04,N,344860,100,12 억,,1162564,N,N,0,N,00,N
20230817,091054,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3590,505,2,16.37,4249017715,1103942,1263.93,3140,4010,3140,4010,2160,3085,3849.01,9.66,0,-1875,3308,3196,3098,2986,2888,3147,2937,12,925,100,1850,5,1,12030000,432,24.93,4.95,12,9.18,144.00,725.00,8250,20230221,-56.48,2720,20230726,31.99,8250,-56.48,20230221,2720,31.99,20230726,8250,-56.48,20230221,2720,31.99,20230726,0.04,N,344860,100,12 억,,1162564,N,N,0,N,00,N
20230816,161100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3085,-165,5,-5.08,267063660,87140,76.56,3200,3210,3000,4225,2275,3250,3064.75,9.72,0,-6554,3603,3426,3303,3126,3003,3365,3065,12,975,100,1950,5,1,12030000,371,21.42,4.26,12,0.72,144.00,725.00,8250,20230221,-62.61,2720,20230726,13.42,8250,-62.61,20230221,2720,13.42,20230726,8250,-62.61,20230221,2720,13.42,20230726,0.07,N,344860,100,12 억,,1168868,N,N,0,N,00,N
20230816,151103,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3130,-120,5,-3.69,257826255,84161,73.95,3200,3210,3000,4225,2275,3250,3063.49,9.72,0,-6533,3603,3426,3303,3126,3003,3365,3065,12,975,100,1950,5,1,12030000,377,21.74,4.32,12,0.70,144.00,725.00,8250,20230221,-62.06,2720,20230726,15.07,8250,-62.06,20230221,2720,15.07,20230726,8250,-62.06,20230221,2720,15.07,20230726,0.07,N,344860,100,12 억,,1168868,N,N,0,N,00,N
20230816,141100,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3125,-125,5,-3.85,244457505,79868,70.17,3200,3210,3000,4225,2275,3250,3060.77,9.72,0,-6630,3603,3426,3303,3126,3003,3365,3065,12,975,100,1950,5,1,12030000,376,21.70,4.31,12,0.66,144.00,725.00,8250,20230221,-62.12,2720,20230726,14.89,8250,-62.12,20230221,2720,14.89,20230726,8250,-62.12,20230221,2720,14.89,20230726,0.07,N,344860,100,12 억,,1168868,N,N,0,N,00,N
20230816,131058,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3075,-175,5,-5.38,195177580,63824,56.08,3200,3210,3000,4225,2275,3250,3058.06,9.72,0,-4907,3603,3426,3303,3126,3003,3365,3065,12,975,100,1950,5,1,12030000,370,21.35,4.24,12,0.53,144.00,725.00,8250,20230221,-62.73,2720,20230726,13.05,8250,-62.73,20230221,2720,13.05,20230726,8250,-62.73,20230221,2720,13.05,20230726,0.07,N,344860,100,12 억,,1168868,N,N,0,N,00,N
20230816,121114,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,-240,5,-7.38,171386650,56003,49.21,3200,3210,3000,4225,2275,3250,3060.31,9.72,0,-2982,3603,3426,3303,3126,3003,3365,3065,12,975,100,1950,5,1,12030000,362,20.90,4.15,12,0.47,144.00,725.00,8250,20230221,-63.52,2720,20230726,10.66,8250,-63.52,20230221,2720,10.66,20230726,8250,-63.52,20230221,2720,10.66,20230726,0.07,N,344860,100,12 억,,1168868,N,N,0,N,00,N
20230816,111109,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3095,-155,5,-4.77,100740160,32578,28.62,3200,3210,3050,4225,2275,3250,3092.28,9.72,0,-6252,3603,3426,3303,3126,3003,3365,3065,12,975,100,1950,5,1,12030000,372,21.49,4.27,12,0.27,144.00,725.00,8250,20230221,-62.48,2720,20230726,13.79,8250,-62.48,20230221,2720,13.79,20230726,8250,-62.48,20230221,2720,13.79,20230726,0.07,N,344860,100,12 억,,1168868,N,N,0,N,00,N
20230816,101102,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,-170,5,-5.23,73490975,23708,20.83,3200,3210,3050,4225,2275,3250,3099.84,9.72,0,-6602,3603,3426,3303,3126,3003,3365,3065,12,975,100,1950,5,1,12030000,371,21.39,4.25,12,0.20,144.00,725.00,8250,20230221,-62.67,2720,20230726,13.24,8250,-62.67,20230221,2720,13.24,20230726,8250,-62.67,20230221,2720,13.24,20230726,0.07,N,344860,100,12 억,,1168868,N,N,0,N,00,N
20230816,091056,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3155,-95,5,-2.92,16038445,5088,4.47,3200,3210,3110,4225,2275,3250,3152.21,9.72,0,-297,3603,3426,3303,3126,3003,3365,3065,12,975,100,1950,5,1,12030000,380,21.91,4.35,12,0.04,144.00,725.00,8250,20230221,-61.76,2720,20230726,15.99,8250,-61.76,20230221,2720,15.99,20230726,8250,-61.76,20230221,2720,15.99,20230726,0.07,N,344860,100,12 억,,1168868,N,N,0,N,00,N
20230814,161047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,-30,5,-0.91,375063990,113685,68.54,3280,3480,3180,4260,2300,3280,3299.29,9.67,0,4256,3513,3396,3218,3101,2923,3455,3160,12,980,100,1960,5,1,12030000,391,22.57,4.48,12,0.95,144.00,725.00,8250,20230221,-60.61,2720,20230726,19.49,8250,-60.61,20230221,2720,19.49,20230726,8250,-60.61,20230221,2720,19.49,20230726,0.06,N,344860,100,12 억,,1163223,N,N,0,N,00,N
20230814,151044,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3215,-65,5,-1.98,364457055,110405,66.57,3280,3480,3180,4260,2300,3280,3301.20,9.67,0,4677,3513,3396,3218,3101,2923,3455,3160,12,980,100,1960,5,1,12030000,387,22.33,4.43,12,0.92,144.00,725.00,8250,20230221,-61.03,2720,20230726,18.20,8250,-61.03,20230221,2720,18.20,20230726,8250,-61.03,20230221,2720,18.20,20230726,0.06,N,344860,100,12 억,,1163223,N,N,0,N,00,N
20230814,141047,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3235,-45,5,-1.37,330851630,99949,60.26,3280,3480,3180,4260,2300,3280,3310.37,9.67,0,1106,3513,3396,3218,3101,2923,3455,3160,12,980,100,1960,5,1,12030000,389,22.47,4.46,12,0.83,144.00,725.00,8250,20230221,-60.79,2720,20230726,18.93,8250,-60.79,20230221,2720,18.93,20230726,8250,-60.79,20230221,2720,18.93,20230726,0.06,N,344860,100,12 억,,1163223,N,N,0,N,00,N
20230814,131034,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3245,-35,5,-1.07,300491275,90661,54.66,3280,3480,3180,4260,2300,3280,3314.66,9.67,0,108,3513,3396,3218,3101,2923,3455,3160,12,980,100,1960,5,1,12030000,390,22.53,4.48,12,0.75,144.00,725.00,8250,20230221,-60.67,2720,20230726,19.30,8250,-60.67,20230221,2720,19.30,20230726,8250,-60.67,20230221,2720,19.30,20230726,0.06,N,344860,100,12 억,,1163223,N,N,0,N,00,N
20230814,121043,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3250,-30,5,-0.91,262864885,78900,47.57,3280,3480,3180,4260,2300,3280,3331.99,9.67,0,-282,3513,3396,3218,3101,2923,3455,3160,12,980,100,1960,5,1,12030000,391,22.57,4.48,12,0.66,144.00,725.00,8250,20230221,-60.61,2720,20230726,19.49,8250,-60.61,20230221,2720,19.49,20230726,8250,-60.61,20230221,2720,19.49,20230726,0.06,N,344860,100,12 억,,1163223,N,N,0,N,00,N
20230814,111035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3255,-25,5,-0.76,228409545,68197,41.12,3280,3480,3255,4260,2300,3280,3349.83,9.67,0,-5,3513,3396,3218,3101,2923,3455,3160,12,980,100,1960,5,1,12030000,392,22.60,4.49,12,0.57,144.00,725.00,8250,20230221,-60.55,2720,20230726,19.67,8250,-60.55,20230221,2720,19.67,20230726,8250,-60.55,20230221,2720,19.67,20230726,0.06,N,344860,100,12 억,,1163223,N,N,0,N,00,N
20230814,101039,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3285,5,2,0.15,206644050,61566,37.12,3280,3480,3280,4260,2300,3280,3357.16,9.67,0,2290,3513,3396,3218,3101,2923,3455,3160,12,980,100,1960,5,1,12030000,395,22.81,4.53,12,0.51,144.00,725.00,8250,20230221,-60.18,2720,20230726,20.77,8250,-60.18,20230221,2720,20.77,20230726,8250,-60.18,20230221,2720,20.77,20230726,0.06,N,344860,100,12 억,,1163223,N,N,0,N,00,N
20230814,091035,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3345,65,2,1.98,84122400,25129,15.15,3280,3440,3280,4260,2300,3280,3349.16,9.67,0,658,3513,3396,3218,3101,2923,3455,3160,12,980,100,1960,5,1,12030000,402,23.23,4.61,12,0.21,144.00,725.00,8250,20230221,-59.45,2720,20230726,22.98,8250,-59.45,20230221,2720,22.98,20230726,8250,-59.45,20230221,2720,22.98,20230726,0.06,N,344860,100,12 억,,1163223,N,N,0,N,00,N
20230811,161036,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,245,2,8.07,515973875,160810,116.35,3040,3335,3040,3945,2125,3035,3208.23,9.50,0,22076,3501,3267,3106,2872,2711,3385,2990,12,910,100,1820,5,1,12030000,395,22.78,4.52,12,1.34,144.00,725.00,8250,20230221,-60.24,2720,20230726,20.59,8250,-60.24,20230221,2720,20.59,20230726,8250,-60.24,20230221,2720,20.59,20230726,0.08,N,344860,100,12 억,,1142392,N,N,0,N,00,N
20230811,151029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3280,245,2,8.07,491234355,153255,110.88,3040,3335,3040,3945,2125,3035,3205.34,9.50,0,22714,3501,3267,3106,2872,2711,3385,2990,12,910,100,1820,5,1,12030000,395,22.78,4.52,12,1.27,144.00,725.00,8250,20230221,-60.24,2720,20230726,20.59,8250,-60.24,20230221,2720,20.59,20230726,8250,-60.24,20230221,2720,20.59,20230726,0.08,N,344860,100,12 억,,1142392,N,N,0,N,00,N
20230811,141029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3225,190,2,6.26,282241440,89336,64.64,3040,3245,3040,3945,2125,3035,3159.32,9.50,0,20401,3501,3267,3106,2872,2711,3385,2990,12,910,100,1820,5,1,12030000,388,22.40,4.45,12,0.74,144.00,725.00,8250,20230221,-60.91,2720,20230726,18.57,8250,-60.91,20230221,2720,18.57,20230726,8250,-60.91,20230221,2720,18.57,20230726,0.08,N,344860,100,12 억,,1142392,N,N,0,N,00,N
20230811,131028,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3170,135,2,4.45,172651100,55054,39.83,3040,3210,3040,3945,2125,3035,3136.03,9.50,0,12325,3501,3267,3106,2872,2711,3385,2990,12,910,100,1820,5,1,12030000,381,22.01,4.37,12,0.46,144.00,725.00,8250,20230221,-61.58,2720,20230726,16.54,8250,-61.58,20230221,2720,16.54,20230726,8250,-61.58,20230221,2720,16.54,20230726,0.08,N,344860,100,12 억,,1142392,N,N,0,N,00,N
20230811,121019,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3130,95,2,3.13,157706840,50314,36.40,3040,3210,3040,3945,2125,3035,3134.45,9.50,0,12227,3501,3267,3106,2872,2711,3385,2990,12,910,100,1820,5,1,12030000,377,21.74,4.32,12,0.42,144.00,725.00,8250,20230221,-62.06,2720,20230726,15.07,8250,-62.06,20230221,2720,15.07,20230726,8250,-62.06,20230221,2720,15.07,20230726,0.08,N,344860,100,12 억,,1142392,N,N,0,N,00,N
20230811,111020,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,165,2,5.44,145374695,46415,33.58,3040,3210,3040,3945,2125,3035,3132.06,9.50,0,12183,3501,3267,3106,2872,2711,3385,2990,12,910,100,1820,5,1,12030000,385,22.22,4.41,12,0.39,144.00,725.00,8250,20230221,-61.21,2720,20230726,17.65,8250,-61.21,20230221,2720,17.65,20230726,8250,-61.21,20230221,2720,17.65,20230726,0.08,N,344860,100,12 억,,1142392,N,N,0,N,00,N
20230811,101014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3125,90,2,2.97,107252230,34323,24.83,3040,3210,3040,3945,2125,3035,3124.79,9.50,0,10182,3501,3267,3106,2872,2711,3385,2990,12,910,100,1820,5,1,12030000,376,21.70,4.31,12,0.29,144.00,725.00,8250,20230221,-62.12,2720,20230726,14.89,8250,-62.12,20230221,2720,14.89,20230726,8250,-62.12,20230221,2720,14.89,20230726,0.08,N,344860,100,12 억,,1142392,N,N,0,N,00,N
20230811,091027,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3110,75,2,2.47,35611630,11408,8.25,3040,3175,3040,3945,2125,3035,3121.64,9.50,0,4604,3501,3267,3106,2872,2711,3385,2990,12,910,100,1820,5,1,12030000,374,21.60,4.29,12,0.09,144.00,725.00,8250,20230221,-62.30,2720,20230726,14.34,8250,-62.30,20230221,2720,14.34,20230726,8250,-62.30,20230221,2720,14.34,20230726,0.08,N,344860,100,12 억,,1142392,N,N,0,N,00,N
20230810,161016,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,45,2,1.51,434055435,138212,283.86,2960,3340,2945,3885,2095,2990,3141.06,9.46,0,5270,3150,3070,2945,2865,2740,3110,2905,12,895,100,1790,5,1,12030000,365,21.08,4.19,12,1.15,144.00,725.00,8250,20230221,-63.21,2720,20230726,11.58,8250,-63.21,20230221,2720,11.58,20230726,8250,-63.21,20230221,2720,11.58,20230726,0.06,N,344860,100,12 억,,1138206,N,N,0,N,00,N
20230810,151012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3200,210,2,7.02,388145035,123351,253.33,2960,3340,2945,3885,2095,2990,3146.67,9.46,0,4710,3150,3070,2945,2865,2740,3110,2905,12,895,100,1790,5,1,12030000,385,22.22,4.41,12,1.03,144.00,725.00,8250,20230221,-61.21,2720,20230726,17.65,8250,-61.21,20230221,2720,17.65,20230726,8250,-61.21,20230221,2720,17.65,20230726,0.06,N,344860,100,12 억,,1138206,N,N,0,N,00,N
20230810,141014,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3055,65,2,2.17,183482380,59981,123.19,2960,3180,2945,3885,2095,2990,3059.01,9.46,0,4740,3150,3070,2945,2865,2740,3110,2905,12,895,100,1790,5,1,12030000,368,21.22,4.21,12,0.50,144.00,725.00,8250,20230221,-62.97,2720,20230726,12.32,8250,-62.97,20230221,2720,12.32,20230726,8250,-62.97,20230221,2720,12.32,20230726,0.06,N,344860,100,12 억,,1138206,N,N,0,N,00,N
20230810,131003,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2960,-30,5,-1.00,98288015,32537,66.82,2960,3120,2945,3885,2095,2990,3020.81,9.46,0,5834,3150,3070,2945,2865,2740,3110,2905,12,895,100,1790,5,1,12030000,356,20.56,4.08,12,0.27,144.00,725.00,8250,20230221,-64.12,2720,20230726,8.82,8250,-64.12,20230221,2720,8.82,20230726,8250,-64.12,20230221,2720,8.82,20230726,0.06,N,344860,100,12 억,,1138206,N,N,0,N,00,N
20230810,121023,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,5,2,0.17,30959245,10398,21.36,2960,3005,2945,3885,2095,2990,2977.42,9.46,0,2973,3150,3070,2945,2865,2740,3110,2905,12,895,100,1790,5,1,12030000,360,20.80,4.13,12,0.09,144.00,725.00,8250,20230221,-63.70,2720,20230726,10.11,8250,-63.70,20230221,2720,10.11,20230726,8250,-63.70,20230221,2720,10.11,20230726,0.06,N,344860,100,12 억,,1138206,N,N,0,N,00,N
20230810,111025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,-20,5,-0.67,29977315,10068,20.68,2960,3005,2945,3885,2095,2990,2977.48,9.46,0,2973,3150,3070,2945,2865,2740,3110,2905,12,895,100,1790,5,1,12030000,357,20.62,4.10,12,0.08,144.00,725.00,8250,20230221,-64.00,2720,20230726,9.19,8250,-64.00,20230221,2720,9.19,20230726,8250,-64.00,20230221,2720,9.19,20230726,0.06,N,344860,100,12 억,,1138206,N,N,0,N,00,N
20230810,101018,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2980,-10,5,-0.33,25562570,8590,17.64,2960,3005,2945,3885,2095,2990,2975.85,9.46,0,2965,3150,3070,2945,2865,2740,3110,2905,12,895,100,1790,5,1,12030000,358,20.69,4.11,12,0.07,144.00,725.00,8250,20230221,-63.88,2720,20230726,9.56,8250,-63.88,20230221,2720,9.56,20230726,8250,-63.88,20230221,2720,9.56,20230726,0.06,N,344860,100,12 억,,1138206,N,N,0,N,00,N
20230810,091029,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,-20,5,-0.67,10738200,3629,7.45,2960,2970,2945,3885,2095,2990,2959.00,9.46,0,708,3150,3070,2945,2865,2740,3110,2905,12,895,100,1790,5,1,12030000,357,20.62,4.10,12,0.03,144.00,725.00,8250,20230221,-64.00,2720,20230726,9.19,8250,-64.00,20230221,2720,9.19,20230726,8250,-64.00,20230221,2720,9.19,20230726,0.06,N,344860,100,12 억,,1138206,N,N,0,N,00,N
20230809,161015,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,105,2,3.64,141946825,48336,189.25,2885,3025,2820,3750,2020,2885,2936.67,9.39,0,8257,3001,2942,2911,2852,2821,2927,2837,12,865,100,1730,5,1,12030000,360,20.76,4.12,12,0.40,144.00,725.00,8250,20230221,-63.76,2720,20230726,9.93,8250,-63.76,20230221,2720,9.93,20230726,8250,-63.76,20230221,2720,9.93,20230726,0.07,N,344860,100,12 억,,1129949,N,N,0,N,00,N
20230809,151002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,105,2,3.64,140108965,47721,186.84,2885,3025,2820,3750,2020,2885,2936.00,9.39,0,8229,3001,2942,2911,2852,2821,2927,2837,12,865,100,1730,5,1,12030000,360,20.76,4.12,12,0.40,144.00,725.00,8250,20230221,-63.76,2720,20230726,9.93,8250,-63.76,20230221,2720,9.93,20230726,8250,-63.76,20230221,2720,9.93,20230726,0.07,N,344860,100,12 억,,1129949,N,N,0,N,00,N
20230809,140959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,25,2,0.87,59966800,20757,81.27,2885,2940,2820,3750,2020,2885,2888.99,9.39,0,1649,3001,2942,2911,2852,2821,2927,2837,12,865,100,1730,5,1,12030000,350,20.21,4.01,12,0.17,144.00,725.00,8250,20230221,-64.73,2720,20230726,6.99,8250,-64.73,20230221,2720,6.99,20230726,8250,-64.73,20230221,2720,6.99,20230726,0.07,N,344860,100,12 억,,1129949,N,N,0,N,00,N
20230809,131022,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2920,35,2,1.21,29059795,10026,39.25,2885,2940,2820,3750,2020,2885,2898.44,9.39,0,314,3001,2942,2911,2852,2821,2927,2837,12,865,100,1730,5,1,12030000,351,20.28,4.03,12,0.08,144.00,725.00,8250,20230221,-64.61,2720,20230726,7.35,8250,-64.61,20230221,2720,7.35,20230726,8250,-64.61,20230221,2720,7.35,20230726,0.07,N,344860,100,12 억,,1129949,N,N,0,N,00,N
20230809,121021,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2895,10,2,0.35,19310960,6660,26.08,2885,2940,2820,3750,2020,2885,2899.54,9.39,0,1,3001,2942,2911,2852,2821,2927,2837,12,865,100,1730,5,1,12030000,348,20.10,3.99,12,0.06,144.00,725.00,8250,20230221,-64.91,2720,20230726,6.43,8250,-64.91,20230221,2720,6.43,20230726,8250,-64.91,20230221,2720,6.43,20230726,0.07,N,344860,100,12 억,,1129949,N,N,0,N,00,N
20230809,111012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2925,40,2,1.39,15395535,5310,20.79,2885,2940,2820,3750,2020,2885,2899.35,9.39,0,1,3001,2942,2911,2852,2821,2927,2837,12,865,100,1730,5,1,12030000,352,20.31,4.03,12,0.04,144.00,725.00,8250,20230221,-64.55,2720,20230726,7.54,8250,-64.55,20230221,2720,7.54,20230726,8250,-64.55,20230221,2720,7.54,20230726,0.07,N,344860,100,12 억,,1129949,N,N,0,N,00,N
20230809,101001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2895,10,2,0.35,5501685,1915,7.50,2885,2895,2820,3750,2020,2885,2872.94,9.39,0,1,3001,2942,2911,2852,2821,2927,2837,12,865,100,1730,5,1,12030000,348,20.10,3.99,12,0.02,144.00,725.00,8250,20230221,-64.91,2720,20230726,6.43,8250,-64.91,20230221,2720,6.43,20230726,8250,-64.91,20230221,2720,6.43,20230726,0.07,N,344860,100,12 억,,1129949,N,N,0,N,00,N
20230809,091006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2880,-5,5,-0.17,201250,70,0.27,2885,2885,2820,3750,2020,2885,2875.00,9.39,0,0,3001,2942,2911,2852,2821,2927,2837,12,865,100,1730,5,1,12030000,346,20.00,3.97,12,0.00,144.00,725.00,8250,20230221,-65.09,2720,20230726,5.88,8250,-65.09,20230221,2720,5.88,20230726,8250,-65.09,20230221,2720,5.88,20230726,0.07,N,344860,100,12 억,,1129949,N,N,0,N,00,N
20230808,161025,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2885,-85,5,-2.86,74019285,25446,271.48,2970,2970,2880,3860,2080,2970,2912.07,9.40,0,-985,3056,3012,2981,2937,2906,2997,2922,12,890,100,1780,5,1,12030000,347,20.03,3.98,12,0.21,144.00,725.00,8250,20230221,-65.03,2720,20230726,6.07,8250,-65.03,20230221,2720,6.07,20230726,8250,-65.03,20230221,2720,6.07,20230726,0.07,N,344860,100,12 억,,1130934,N,N,0,N,00,N
20230808,151011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2885,-85,5,-2.86,63589510,21831,232.91,2970,2970,2880,3860,2080,2970,2912.81,9.40,0,-938,3056,3012,2981,2937,2906,2997,2922,12,890,100,1780,5,1,12030000,347,20.03,3.98,12,0.18,144.00,725.00,8250,20230221,-65.03,2720,20230726,6.07,8250,-65.03,20230221,2720,6.07,20230726,8250,-65.03,20230221,2720,6.07,20230726,0.07,N,344860,100,12 억,,1130934,N,N,0,N,00,N
20230808,141007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2915,-55,5,-1.85,54439715,18665,199.14,2970,2970,2885,3860,2080,2970,2916.67,9.40,0,-670,3056,3012,2981,2937,2906,2997,2922,12,890,100,1780,5,1,12030000,351,20.24,4.02,12,0.16,144.00,725.00,8250,20230221,-64.67,2720,20230726,7.17,8250,-64.67,20230221,2720,7.17,20230726,8250,-64.67,20230221,2720,7.17,20230726,0.07,N,344860,100,12 억,,1130934,N,N,0,N,00,N
20230808,130957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2915,-55,5,-1.85,52729225,18077,192.86,2970,2970,2885,3860,2080,2970,2916.92,9.40,0,-660,3056,3012,2981,2937,2906,2997,2922,12,890,100,1780,5,1,12030000,351,20.24,4.02,12,0.15,144.00,725.00,8250,20230221,-64.67,2720,20230726,7.17,8250,-64.67,20230221,2720,7.17,20230726,8250,-64.67,20230221,2720,7.17,20230726,0.07,N,344860,100,12 억,,1130934,N,N,0,N,00,N
20230808,121005,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2890,-80,5,-2.69,49852410,17085,182.28,2970,2970,2885,3860,2080,2970,2917.91,9.40,0,-660,3056,3012,2981,2937,2906,2997,2922,12,890,100,1780,5,1,12030000,348,20.07,3.99,12,0.14,144.00,725.00,8250,20230221,-64.97,2720,20230726,6.25,8250,-64.97,20230221,2720,6.25,20230726,8250,-64.97,20230221,2720,6.25,20230726,0.07,N,344860,100,12 억,,1130934,N,N,0,N,00,N
20230808,110953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2915,-55,5,-1.85,42076275,14399,153.62,2970,2970,2900,3860,2080,2970,2922.17,9.40,0,-261,3056,3012,2981,2937,2906,2997,2922,12,890,100,1780,5,1,12030000,351,20.24,4.02,12,0.12,144.00,725.00,8250,20230221,-64.67,2720,20230726,7.17,8250,-64.67,20230221,2720,7.17,20230726,8250,-64.67,20230221,2720,7.17,20230726,0.07,N,344860,100,12 억,,1130934,N,N,0,N,00,N
20230808,101007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2945,-25,5,-0.84,17791080,6056,64.61,2970,2970,2910,3860,2080,2970,2937.76,9.40,0,-182,3056,3012,2981,2937,2906,2997,2922,12,890,100,1780,5,1,12030000,354,20.45,4.06,12,0.05,144.00,725.00,8250,20230221,-64.30,2720,20230726,8.27,8250,-64.30,20230221,2720,8.27,20230726,8250,-64.30,20230221,2720,8.27,20230726,0.07,N,344860,100,12 억,,1130934,N,N,0,N,00,N
20230808,091012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2920,-50,5,-1.68,5901275,1997,21.31,2970,2970,2920,3860,2080,2970,2955.07,9.40,0,0,3056,3012,2981,2937,2906,2997,2922,12,890,100,1780,5,1,12030000,351,20.28,4.03,12,0.02,144.00,725.00,8250,20230221,-64.61,2720,20230726,7.35,8250,-64.61,20230221,2720,7.35,20230726,8250,-64.61,20230221,2720,7.35,20230726,0.07,N,344860,100,12 억,,1130934,N,N,0,N,00,N
20230807,161002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,40,2,1.37,27950125,9363,61.70,3015,3025,2950,3805,2055,2930,2985.48,9.40,0,-16,2996,2962,2931,2897,2866,2980,2915,12,875,100,1750,5,1,12030000,357,20.62,4.10,12,0.08,144.00,725.00,8250,20230221,-64.00,2720,20230726,9.19,8250,-64.00,20230221,2720,9.19,20230726,8250,-64.00,20230221,2720,9.19,20230726,0.07,N,344860,100,12 억,,1130950,N,N,0,N,00,N
20230807,151001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2955,25,2,0.85,25180125,8428,55.54,3015,3025,2950,3805,2055,2930,2987.68,9.40,0,-23,2996,2962,2931,2897,2866,2980,2915,12,875,100,1750,5,1,12030000,355,20.52,4.08,12,0.07,144.00,725.00,8250,20230221,-64.18,2720,20230726,8.64,8250,-64.18,20230221,2720,8.64,20230726,8250,-64.18,20230221,2720,8.64,20230726,0.07,N,344860,100,12 억,,1130950,N,N,0,N,00,N
20230807,141008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2955,25,2,0.85,22473665,7513,49.51,3015,3025,2950,3805,2055,2930,2991.30,9.40,0,-35,2996,2962,2931,2897,2866,2980,2915,12,875,100,1750,5,1,12030000,355,20.52,4.08,12,0.06,144.00,725.00,8250,20230221,-64.18,2720,20230726,8.64,8250,-64.18,20230221,2720,8.64,20230726,8250,-64.18,20230221,2720,8.64,20230726,0.07,N,344860,100,12 억,,1130950,N,N,0,N,00,N
20230807,130956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,55,2,1.88,18095935,6032,39.75,3015,3025,2955,3805,2055,2930,2999.99,9.40,0,-41,2996,2962,2931,2897,2866,2980,2915,12,875,100,1750,5,1,12030000,359,20.73,4.12,12,0.05,144.00,725.00,8250,20230221,-63.82,2720,20230726,9.74,8250,-63.82,20230221,2720,9.74,20230726,8250,-63.82,20230221,2720,9.74,20230726,0.07,N,344860,100,12 억,,1130950,N,N,0,N,00,N
20230807,120956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,60,2,2.05,12405400,4121,27.15,3015,3025,2965,3805,2055,2930,3010.29,9.40,0,-69,2996,2962,2931,2897,2866,2980,2915,12,875,100,1750,5,1,12030000,360,20.76,4.12,12,0.03,144.00,725.00,8250,20230221,-63.76,2720,20230726,9.93,8250,-63.76,20230221,2720,9.93,20230726,8250,-63.76,20230221,2720,9.93,20230726,0.07,N,344860,100,12 억,,1130950,N,N,0,N,00,N
20230807,110947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,60,2,2.05,12199030,4052,26.70,3015,3025,2965,3805,2055,2930,3010.62,9.40,0,-66,2996,2962,2931,2897,2866,2980,2915,12,875,100,1750,5,1,12030000,360,20.76,4.12,12,0.03,144.00,725.00,8250,20230221,-63.76,2720,20230726,9.93,8250,-63.76,20230221,2720,9.93,20230726,8250,-63.76,20230221,2720,9.93,20230726,0.07,N,344860,100,12 억,,1130950,N,N,0,N,00,N
20230807,101001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,80,2,2.73,10219425,3395,22.37,3015,3025,2965,3805,2055,2930,3010.14,9.40,0,-60,2996,2962,2931,2897,2866,2980,2915,12,875,100,1750,5,1,12030000,362,20.90,4.15,12,0.03,144.00,725.00,8250,20230221,-63.52,2720,20230726,10.66,8250,-63.52,20230221,2720,10.66,20230726,8250,-63.52,20230221,2720,10.66,20230726,0.07,N,344860,100,12 억,,1130950,N,N,0,N,00,N
20230807,090957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,40,2,1.37,1547165,515,3.39,3015,3015,2965,3805,2055,2930,3004.20,9.40,0,3,2996,2962,2931,2897,2866,2980,2915,12,875,100,1750,5,1,12030000,357,20.62,4.10,12,0.00,144.00,725.00,8250,20230221,-64.00,2720,20230726,9.19,8250,-64.00,20230221,2720,9.19,20230726,8250,-64.00,20230221,2720,9.19,20230726,0.07,N,344860,100,12 억,,1130950,N,N,0,N,00,N
20230804,160951,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2930,25,2,0.86,44307350,15155,180.12,2905,2965,2900,3775,2035,2905,2923.61,9.38,0,2504,2995,2950,2915,2870,2835,2932,2852,12,870,100,1740,5,1,12030000,352,20.35,4.04,12,0.13,144.00,725.00,8250,20230221,-64.48,2720,20230726,7.72,8250,-64.48,20230221,2720,7.72,20230726,8250,-64.48,20230221,2720,7.72,20230726,0.07,N,344860,100,12 억,,1128446,N,N,0,N,00,N
20230804,150950,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2930,25,2,0.86,43999700,15050,178.87,2905,2965,2900,3775,2035,2905,2923.57,9.38,0,2504,2995,2950,2915,2870,2835,2932,2852,12,870,100,1740,5,1,12030000,352,20.35,4.04,12,0.13,144.00,725.00,8250,20230221,-64.48,2720,20230726,7.72,8250,-64.48,20230221,2720,7.72,20230726,8250,-64.48,20230221,2720,7.72,20230726,0.07,N,344860,100,12 억,,1128446,N,N,0,N,00,N
20230804,141004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2925,20,2,0.69,40569380,13879,164.95,2905,2965,2900,3775,2035,2905,2923.08,9.38,0,2549,2995,2950,2915,2870,2835,2932,2852,12,870,100,1740,5,1,12030000,352,20.31,4.03,12,0.12,144.00,725.00,8250,20230221,-64.55,2720,20230726,7.54,8250,-64.55,20230221,2720,7.54,20230726,8250,-64.55,20230221,2720,7.54,20230726,0.07,N,344860,100,12 억,,1128446,N,N,0,N,00,N
20230804,130948,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2925,20,2,0.69,40106975,13721,163.07,2905,2965,2900,3775,2035,2905,2923.04,9.38,0,2549,2995,2950,2915,2870,2835,2932,2852,12,870,100,1740,5,1,12030000,352,20.31,4.03,12,0.11,144.00,725.00,8250,20230221,-64.55,2720,20230726,7.54,8250,-64.55,20230221,2720,7.54,20230726,8250,-64.55,20230221,2720,7.54,20230726,0.07,N,344860,100,12 억,,1128446,N,N,0,N,00,N
20230804,120942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,5,2,0.17,35163870,12029,142.96,2905,2965,2900,3775,2035,2905,2923.26,9.38,0,2550,2995,2950,2915,2870,2835,2932,2852,12,870,100,1740,5,1,12030000,350,20.21,4.01,12,0.10,144.00,725.00,8250,20230221,-64.73,2720,20230726,6.99,8250,-64.73,20230221,2720,6.99,20230726,8250,-64.73,20230221,2720,6.99,20230726,0.07,N,344860,100,12 억,,1128446,N,N,0,N,00,N
20230804,110955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2900,-5,5,-0.17,34490330,11798,140.22,2905,2965,2900,3775,2035,2905,2923.40,9.38,0,2551,2995,2950,2915,2870,2835,2932,2852,12,870,100,1740,5,1,12030000,349,20.14,4.00,12,0.10,144.00,725.00,8250,20230221,-64.85,2720,20230726,6.62,8250,-64.85,20230221,2720,6.62,20230726,8250,-64.85,20230221,2720,6.62,20230726,0.07,N,344860,100,12 억,,1128446,N,N,0,N,00,N
20230804,100937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2920,15,2,0.52,28140970,9615,114.27,2905,2965,2900,3775,2035,2905,2926.78,9.38,0,2434,2995,2950,2915,2870,2835,2932,2852,12,870,100,1740,5,1,12030000,351,20.28,4.03,12,0.08,144.00,725.00,8250,20230221,-64.61,2720,20230726,7.35,8250,-64.61,20230221,2720,7.35,20230726,8250,-64.61,20230221,2720,7.35,20230726,0.07,N,344860,100,12 억,,1128446,N,N,0,N,00,N
20230804,090938,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2920,15,2,0.52,11593805,3990,47.42,2905,2925,2900,3775,2035,2905,2905.72,9.38,0,789,2995,2950,2915,2870,2835,2932,2852,12,870,100,1740,5,1,12030000,351,20.28,4.03,12,0.03,144.00,725.00,8250,20230221,-64.61,2720,20230726,7.35,8250,-64.61,20230221,2720,7.35,20230726,8250,-64.61,20230221,2720,7.35,20230726,0.07,N,344860,100,12 억,,1128446,N,N,0,N,00,N
20230803,160941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2905,-85,5,-2.84,24569075,8413,73.45,2940,2960,2880,3885,2095,2990,2920.37,9.38,0,-550,3093,3041,2993,2941,2893,3017,2917,12,895,100,1790,5,1,12030000,349,20.17,4.01,12,0.07,144.00,725.00,8250,20230221,-64.79,2720,20230726,6.80,8250,-64.79,20230221,2720,6.80,20230726,8250,-64.79,20230221,2720,6.80,20230726,0.07,N,344860,100,12 억,,1128490,N,N,0,N,00,N
20230803,150947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2940,-50,5,-1.67,16521125,5650,49.33,2940,2960,2880,3885,2095,2990,2924.09,9.38,0,-542,3093,3041,2993,2941,2893,3017,2917,12,895,100,1790,5,1,12030000,354,20.42,4.06,12,0.05,144.00,725.00,8250,20230221,-64.36,2720,20230726,8.09,8250,-64.36,20230221,2720,8.09,20230726,8250,-64.36,20230221,2720,8.09,20230726,0.07,N,344860,100,12 억,,1128490,N,N,0,N,00,N
20230803,140940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2935,-55,5,-1.84,15460880,5288,46.17,2940,2960,2880,3885,2095,2990,2923.77,9.38,0,-542,3093,3041,2993,2941,2893,3017,2917,12,895,100,1790,5,1,12030000,353,20.38,4.05,12,0.04,144.00,725.00,8250,20230221,-64.42,2720,20230726,7.90,8250,-64.42,20230221,2720,7.90,20230726,8250,-64.42,20230221,2720,7.90,20230726,0.07,N,344860,100,12 억,,1128490,N,N,0,N,00,N
20230803,130941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2925,-65,5,-2.17,12036255,4118,35.95,2940,2960,2880,3885,2095,2990,2922.84,9.38,0,-542,3093,3041,2993,2941,2893,3017,2917,12,895,100,1790,5,1,12030000,352,20.31,4.03,12,0.03,144.00,725.00,8250,20230221,-64.55,2720,20230726,7.54,8250,-64.55,20230221,2720,7.54,20230726,8250,-64.55,20230221,2720,7.54,20230726,0.07,N,344860,100,12 억,,1128490,N,N,0,N,00,N
20230803,120947,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2920,-70,5,-2.34,11551410,3952,34.50,2940,2960,2880,3885,2095,2990,2922.93,9.38,0,-542,3093,3041,2993,2941,2893,3017,2917,12,895,100,1790,5,1,12030000,351,20.28,4.03,12,0.03,144.00,725.00,8250,20230221,-64.61,2720,20230726,7.35,8250,-64.61,20230221,2720,7.35,20230726,8250,-64.61,20230221,2720,7.35,20230726,0.07,N,344860,100,12 억,,1128490,N,N,0,N,00,N
20230803,110935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2955,-35,5,-1.17,8185870,2797,24.42,2940,2960,2880,3885,2095,2990,2926.66,9.38,0,-546,3093,3041,2993,2941,2893,3017,2917,12,895,100,1790,5,1,12030000,355,20.52,4.08,12,0.02,144.00,725.00,8250,20230221,-64.18,2720,20230726,8.64,8250,-64.18,20230221,2720,8.64,20230726,8250,-64.18,20230221,2720,8.64,20230726,0.07,N,344860,100,12 억,,1128490,N,N,0,N,00,N
20230803,100933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2955,-35,5,-1.17,6290345,2150,18.77,2940,2960,2880,3885,2095,2990,2925.74,9.38,0,-99,3093,3041,2993,2941,2893,3017,2917,12,895,100,1790,5,1,12030000,355,20.52,4.08,12,0.02,144.00,725.00,8250,20230221,-64.18,2720,20230726,8.64,8250,-64.18,20230221,2720,8.64,20230726,8250,-64.18,20230221,2720,8.64,20230726,0.07,N,344860,100,12 억,,1128490,N,N,0,N,00,N
20230803,090935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2960,-30,5,-1.00,2278225,782,6.83,2940,2960,2880,3885,2095,2990,2913.33,9.38,0,-31,3093,3041,2993,2941,2893,3017,2917,12,895,100,1790,5,1,12030000,356,20.56,4.08,12,0.01,144.00,725.00,8250,20230221,-64.12,2720,20230726,8.82,8250,-64.12,20230221,2720,8.82,20230726,8250,-64.12,20230221,2720,8.82,20230726,0.07,N,344860,100,12 억,,1128490,N,N,0,N,00,N
20230802,160942,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,5,2,0.17,34351045,11454,47.34,3010,3045,2945,3880,2090,2985,2999.04,9.40,0,-2611,3091,3037,2981,2927,2871,3065,2955,12,895,100,1790,5,1,12030000,360,20.76,4.12,12,0.10,144.00,725.00,8250,20230221,-63.76,2720,20230726,9.93,8250,-63.76,20230221,2720,9.93,20230726,8250,-63.76,20230221,2720,9.93,20230726,0.08,N,344860,100,12 억,,1130733,N,N,0,N,00,N
20230802,150953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,5,2,0.17,33606555,11205,46.31,3010,3045,2945,3880,2090,2985,2999.25,9.40,0,-2612,3091,3037,2981,2927,2871,3065,2955,12,895,100,1790,5,1,12030000,360,20.76,4.12,12,0.09,144.00,725.00,8250,20230221,-63.76,2720,20230726,9.93,8250,-63.76,20230221,2720,9.93,20230726,8250,-63.76,20230221,2720,9.93,20230726,0.08,N,344860,100,12 억,,1130733,N,N,0,N,00,N
20230802,140941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,5,2,0.17,23959340,7957,32.89,3010,3045,2985,3880,2090,2985,3011.10,9.40,0,-2612,3091,3037,2981,2927,2871,3065,2955,12,895,100,1790,5,1,12030000,360,20.76,4.12,12,0.07,144.00,725.00,8250,20230221,-63.76,2720,20230726,9.93,8250,-63.76,20230221,2720,9.93,20230726,8250,-63.76,20230221,2720,9.93,20230726,0.08,N,344860,100,12 억,,1130733,N,N,0,N,00,N
20230802,130935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,40,2,1.34,14990030,4961,20.51,3010,3045,2995,3880,2090,2985,3021.57,9.40,0,-390,3091,3037,2981,2927,2871,3065,2955,12,895,100,1790,5,1,12030000,364,21.01,4.17,12,0.04,144.00,725.00,8250,20230221,-63.33,2720,20230726,11.21,8250,-63.33,20230221,2720,11.21,20230726,8250,-63.33,20230221,2720,11.21,20230726,0.08,N,344860,100,12 억,,1130733,N,N,0,N,00,N
20230802,120930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,40,2,1.34,11853110,3924,16.22,3010,3045,2995,3880,2090,2985,3020.67,9.40,0,1,3091,3037,2981,2927,2871,3065,2955,12,895,100,1790,5,1,12030000,364,21.01,4.17,12,0.03,144.00,725.00,8250,20230221,-63.33,2720,20230726,11.21,8250,-63.33,20230221,2720,11.21,20230726,8250,-63.33,20230221,2720,11.21,20230726,0.08,N,344860,100,12 억,,1130733,N,N,0,N,00,N
20230802,110933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,45,2,1.51,11348620,3756,15.52,3010,3045,2995,3880,2090,2985,3021.46,9.40,0,1,3091,3037,2981,2927,2871,3065,2955,12,895,100,1790,5,1,12030000,365,21.04,4.18,12,0.03,144.00,725.00,8250,20230221,-63.27,2720,20230726,11.40,8250,-63.27,20230221,2720,11.40,20230726,8250,-63.27,20230221,2720,11.40,20230726,0.08,N,344860,100,12 억,,1130733,N,N,0,N,00,N
20230802,100933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,45,2,1.51,9518840,3152,13.03,3010,3045,2995,3880,2090,2985,3019.94,9.40,0,-12,3091,3037,2981,2927,2871,3065,2955,12,895,100,1790,5,1,12030000,365,21.04,4.18,12,0.03,144.00,725.00,8250,20230221,-63.27,2720,20230726,11.40,8250,-63.27,20230221,2720,11.40,20230726,8250,-63.27,20230221,2720,11.40,20230726,0.08,N,344860,100,12 억,,1130733,N,N,0,N,00,N
20230802,090933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3045,60,2,2.01,5448110,1812,7.49,3010,3045,2995,3880,2090,2985,3006.68,9.40,0,14,3091,3037,2981,2927,2871,3065,2955,12,895,100,1790,5,1,12030000,366,21.15,4.20,12,0.02,144.00,725.00,8250,20230221,-63.09,2720,20230726,11.95,8250,-63.09,20230221,2720,11.95,20230726,8250,-63.09,20230221,2720,11.95,20230726,0.08,N,344860,100,12 억,,1130733,N,N,0,N,00,N
20230801,160933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,75,2,2.58,72121795,24194,155.41,2925,3035,2925,3780,2040,2910,2980.98,9.38,0,1900,3023,2966,2918,2861,2813,2942,2837,12,870,100,1740,5,1,12030000,359,20.73,4.12,12,0.20,144.00,725.00,8250,20230221,-63.82,2720,20230726,9.74,8250,-63.82,20230221,2720,9.74,20230726,8250,-63.82,20230221,2720,9.74,20230726,0.06,N,344860,100,12 억,,1128834,N,N,0,N,00,N
20230801,150928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2960,50,2,1.72,67879135,22772,146.27,2925,3035,2925,3780,2040,2910,2980.82,9.38,0,1903,3023,2966,2918,2861,2813,2942,2837,12,870,100,1740,5,1,12030000,356,20.56,4.08,12,0.19,144.00,725.00,8250,20230221,-64.12,2720,20230726,8.82,8250,-64.12,20230221,2720,8.82,20230726,8250,-64.12,20230221,2720,8.82,20230726,0.06,N,344860,100,12 억,,1128834,N,N,0,N,00,N
20230801,140946,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2950,40,2,1.37,66415185,22278,143.10,2925,3035,2925,3780,2040,2910,2981.20,9.38,0,1902,3023,2966,2918,2861,2813,2942,2837,12,870,100,1740,5,1,12030000,355,20.49,4.07,12,0.19,144.00,725.00,8250,20230221,-64.24,2720,20230726,8.46,8250,-64.24,20230221,2720,8.46,20230726,8250,-64.24,20230221,2720,8.46,20230726,0.06,N,344860,100,12 억,,1128834,N,N,0,N,00,N
20230801,130924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,60,2,2.06,52180040,17447,112.07,2925,3035,2925,3780,2040,2910,2990.77,9.38,0,1833,3023,2966,2918,2861,2813,2942,2837,12,870,100,1740,5,1,12030000,357,20.62,4.10,12,0.15,144.00,725.00,8250,20230221,-64.00,2720,20230726,9.19,8250,-64.00,20230221,2720,9.19,20230726,8250,-64.00,20230221,2720,9.19,20230726,0.06,N,344860,100,12 억,,1128834,N,N,0,N,00,N
20230801,120924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,80,2,2.75,40348915,13464,86.49,2925,3035,2925,3780,2040,2910,2996.80,9.38,0,1598,3023,2966,2918,2861,2813,2942,2837,12,870,100,1740,5,1,12030000,360,20.76,4.12,12,0.11,144.00,725.00,8250,20230221,-63.76,2720,20230726,9.93,8250,-63.76,20230221,2720,9.93,20230726,8250,-63.76,20230221,2720,9.93,20230726,0.06,N,344860,100,12 억,,1128834,N,N,0,N,00,N
20230801,110920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,115,2,3.95,38118105,12719,81.70,2925,3035,2925,3780,2040,2910,2996.94,9.38,0,1571,3023,2966,2918,2861,2813,2942,2837,12,870,100,1740,5,1,12030000,364,21.01,4.17,12,0.11,144.00,725.00,8250,20230221,-63.33,2720,20230726,11.21,8250,-63.33,20230221,2720,11.21,20230726,8250,-63.33,20230221,2720,11.21,20230726,0.06,N,344860,100,12 억,,1128834,N,N,0,N,00,N
20230801,100927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3035,125,2,4.30,31680540,10586,68.00,2925,3035,2925,3780,2040,2910,2992.68,9.38,0,1523,3023,2966,2918,2861,2813,2942,2837,12,870,100,1740,5,1,12030000,365,21.08,4.19,12,0.09,144.00,725.00,8250,20230221,-63.21,2720,20230726,11.58,8250,-63.21,20230221,2720,11.58,20230726,8250,-63.21,20230221,2720,11.58,20230726,0.06,N,344860,100,12 억,,1128834,N,N,0,N,00,N
20230801,090918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,80,2,2.75,15870825,5328,34.22,2925,3005,2925,3780,2040,2910,2978.76,9.38,0,-1408,3023,2966,2918,2861,2813,2942,2837,12,870,100,1740,5,1,12030000,360,20.76,4.12,12,0.04,144.00,725.00,8250,20230221,-63.76,2720,20230726,9.93,8250,-63.76,20230221,2720,9.93,20230726,8250,-63.76,20230221,2720,9.93,20230726,0.06,N,344860,100,12 억,,1128834,N,N,0,N,00,N