KissMeData/082660/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
20230831,160656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1390,-65,5,-4.47,1528685155,1083829,60.46,1455,1482,1361,1891,1019,1455,1410.45,0.98,0,-119669,1565,1510,1460,1405,1355,1537,1432,433,436,500,870,1,1,86620869,1204,-7.85,3.62,12,1.25,-177.00,384.00,1930,20230421,-27.98,584,20220908,138.01,1930,-27.98,20230421,590,135.59,20230106,1930,-27.98,20230421,584,138.01,20220908,0.05,N,082660,500,433 억,,851882,N,N,0,N,00,N
20230831,150841,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1391,-64,5,-4.40,1483962679,1051665,58.66,1455,1482,1361,1891,1019,1455,1411.06,0.98,0,-115471,1565,1510,1460,1405,1355,1537,1432,433,436,500,870,1,1,86620869,1205,-7.86,3.62,12,1.21,-177.00,384.00,1930,20230421,-27.93,584,20220908,138.18,1930,-27.93,20230421,590,135.76,20230106,1930,-27.93,20230421,584,138.18,20220908,0.05,N,082660,500,433 억,,851882,N,N,0,N,00,N
20230831,140933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1397,-58,5,-3.99,1330772491,941644,52.53,1455,1482,1361,1891,1019,1455,1413.24,0.98,0,-79891,1565,1510,1460,1405,1355,1537,1432,433,436,500,870,1,1,86620869,1210,-7.89,3.64,12,1.09,-177.00,384.00,1930,20230421,-27.62,584,20220908,139.21,1930,-27.62,20230421,590,136.78,20230106,1930,-27.62,20230421,584,139.21,20220908,0.05,N,082660,500,433 억,,851882,N,N,0,N,00,N
20230831,130902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1379,-76,5,-5.22,1104713925,777701,43.38,1455,1482,1373,1891,1019,1455,1420.49,0.98,0,-86037,1565,1510,1460,1405,1355,1537,1432,433,436,500,870,1,1,86620869,1195,-7.79,3.59,12,0.90,-177.00,384.00,1930,20230421,-28.55,584,20220908,136.13,1930,-28.55,20230421,590,133.73,20230106,1930,-28.55,20230421,584,136.13,20220908,0.05,N,082660,500,433 억,,851882,N,N,0,N,00,N
20230831,120925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1399,-56,5,-3.85,802021144,558904,31.18,1455,1482,1382,1891,1019,1455,1434.99,0.98,0,-76587,1565,1510,1460,1405,1355,1537,1432,433,436,500,870,1,1,86620869,1212,-7.90,3.64,12,0.65,-177.00,384.00,1930,20230421,-27.51,584,20220908,139.55,1930,-27.51,20230421,590,137.12,20230106,1930,-27.51,20230421,584,139.55,20220908,0.05,N,082660,500,433 억,,851882,N,N,0,N,00,N
20230831,111304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1439,-16,5,-1.10,409135218,281537,15.70,1455,1482,1438,1891,1019,1455,1453.22,0.98,0,-71752,1565,1510,1460,1405,1355,1537,1432,433,436,500,870,1,1,86620869,1246,-8.13,3.75,12,0.33,-177.00,384.00,1930,20230421,-25.44,584,20220908,146.40,1930,-25.44,20230421,590,143.90,20230106,1930,-25.44,20230421,584,146.40,20220908,0.05,N,082660,500,433 억,,851882,N,N,0,N,00,N
20230831,101004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1456,1,2,0.07,233743444,160274,8.94,1455,1482,1440,1891,1019,1455,1458.40,0.98,0,-26937,1565,1510,1460,1405,1355,1537,1432,433,436,500,870,1,1,86620869,1261,-8.23,3.79,12,0.19,-177.00,384.00,1930,20230421,-24.56,584,20220908,149.32,1930,-24.56,20230421,590,146.78,20230106,1930,-24.56,20230421,584,149.32,20220908,0.05,N,082660,500,433 억,,851882,N,N,0,N,00,N
20230831,090842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1480,25,2,1.72,67910110,46623,2.60,1455,1480,1440,1891,1019,1455,1456.58,0.98,0,11606,1565,1510,1460,1405,1355,1537,1432,433,436,500,870,1,1,86620869,1282,-8.36,3.85,12,0.05,-177.00,384.00,1930,20230421,-23.32,584,20220908,153.42,1930,-23.32,20230421,590,150.85,20230106,1930,-23.32,20230421,584,153.42,20220908,0.05,N,082660,500,433 억,,851882,N,N,0,N,00,N
20230830,160700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1455,0,3,0.00,2611744267,1783455,42.78,1445,1515,1410,1891,1019,1455,1464.44,1.24,0,-227016,1647,1551,1434,1338,1221,1599,1386,433,436,500,870,1,1,86620869,1260,-8.22,3.79,12,2.06,-177.00,384.00,1930,20230421,-24.61,584,20220908,149.14,1930,-24.61,20230421,590,146.61,20230106,1930,-24.61,20230421,584,149.14,20220908,0.05,N,082660,500,433 억,,1075829,N,N,0,N,00,N
20230830,150823,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1460,5,2,0.34,2487453673,1697951,40.73,1445,1515,1410,1891,1019,1455,1464.98,1.24,0,-216775,1647,1551,1434,1338,1221,1599,1386,433,436,500,870,1,1,86620869,1265,-8.25,3.80,12,1.96,-177.00,384.00,1930,20230421,-24.35,584,20220908,150.00,1930,-24.35,20230421,590,147.46,20230106,1930,-24.35,20230421,584,150.00,20220908,0.05,N,082660,500,433 억,,1075829,N,N,0,N,00,N
20230830,140900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1453,-2,5,-0.14,2359035672,1609159,38.60,1445,1515,1410,1891,1019,1455,1466.02,1.24,0,-214652,1647,1551,1434,1338,1221,1599,1386,433,436,500,870,1,1,86620869,1259,-8.21,3.78,12,1.86,-177.00,384.00,1930,20230421,-24.72,584,20220908,148.80,1930,-24.72,20230421,590,146.27,20230106,1930,-24.72,20230421,584,148.80,20220908,0.05,N,082660,500,433 억,,1075829,N,N,0,N,00,N
20230830,130850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1460,5,2,0.34,2079367713,1416024,33.97,1445,1515,1410,1891,1019,1455,1468.47,1.24,0,-194085,1647,1551,1434,1338,1221,1599,1386,433,436,500,870,1,1,86620869,1265,-8.25,3.80,12,1.63,-177.00,384.00,1930,20230421,-24.35,584,20220908,150.00,1930,-24.35,20230421,590,147.46,20230106,1930,-24.35,20230421,584,150.00,20220908,0.05,N,082660,500,433 억,,1075829,N,N,0,N,00,N
20230830,120902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1466,11,2,0.76,1850934112,1258882,30.20,1445,1515,1410,1891,1019,1455,1470.32,1.24,0,-186076,1647,1551,1434,1338,1221,1599,1386,433,436,500,870,1,1,86620869,1270,-8.28,3.82,12,1.45,-177.00,384.00,1930,20230421,-24.04,584,20220908,151.03,1930,-24.04,20230421,590,148.47,20230106,1930,-24.04,20230421,584,151.03,20220908,0.05,N,082660,500,433 억,,1075829,N,N,0,N,00,N
20230830,111257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1503,48,2,3.30,1345195589,919673,22.06,1445,1510,1410,1891,1019,1455,1462.70,1.24,0,-143937,1647,1551,1434,1338,1221,1599,1386,433,436,500,870,1,1,86620869,1302,-8.49,3.91,12,1.06,-177.00,384.00,1930,20230421,-22.12,584,20220908,157.36,1930,-22.12,20230421,590,154.75,20230106,1930,-22.12,20230421,584,157.36,20220908,0.05,N,082660,500,433 억,,1075829,N,N,0,N,00,N
20230830,100930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1455,0,3,0.00,730116799,506449,12.15,1445,1479,1410,1891,1019,1455,1441.60,1.24,0,-182668,1647,1551,1434,1338,1221,1599,1386,433,436,500,870,1,1,86620869,1260,-8.22,3.79,12,0.58,-177.00,384.00,1930,20230421,-24.61,584,20220908,149.14,1930,-24.61,20230421,590,146.61,20230106,1930,-24.61,20230421,584,149.14,20220908,0.05,N,082660,500,433 억,,1075829,N,N,0,N,00,N
20230830,090830,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1438,-17,5,-1.17,269739219,188424,4.52,1445,1455,1410,1891,1019,1455,1431.37,1.24,0,-90356,1647,1551,1434,1338,1221,1599,1386,433,436,500,870,1,1,86620869,1246,-8.12,3.74,12,0.22,-177.00,384.00,1930,20230421,-25.49,584,20220908,146.23,1930,-25.49,20230421,590,143.73,20230106,1930,-25.49,20230421,584,146.23,20220908,0.05,N,082660,500,433 억,,1075829,N,N,0,N,00,N
20230829,160656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1455,107,2,7.94,6041305732,4151614,183.65,1347,1530,1317,1752,944,1348,1455.17,0.90,0,294944,1472,1409,1326,1263,1180,1441,1295,433,404,500,800,1,1,86620869,1260,-8.22,3.79,12,4.79,-177.00,384.00,1930,20230421,-24.61,584,20220908,149.14,1930,-24.61,20230421,590,146.61,20230106,1930,-24.61,20230421,584,149.14,20220908,0.05,N,082660,500,433 억,,778309,N,N,0,N,00,N
20230829,150828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1468,120,2,8.90,5724922210,3934918,174.06,1347,1530,1317,1752,944,1348,1454.90,0.90,0,276990,1472,1409,1326,1263,1180,1441,1295,433,404,500,800,1,1,86620869,1272,-8.29,3.82,12,4.54,-177.00,384.00,1930,20230421,-23.94,584,20220908,151.37,1930,-23.94,20230421,590,148.81,20230106,1930,-23.94,20230421,584,151.37,20220908,0.05,N,082660,500,433 억,,778309,N,N,0,N,00,N
20230829,140933,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1433,85,2,6.31,2327506785,1641099,72.60,1347,1453,1317,1752,944,1348,1418.26,0.90,0,-36314,1472,1409,1326,1263,1180,1441,1295,433,404,500,800,1,1,86620869,1241,-8.10,3.73,12,1.89,-177.00,384.00,1930,20230421,-25.75,584,20220908,145.38,1930,-25.75,20230421,590,142.88,20230106,1930,-25.75,20230421,584,145.38,20220908,0.05,N,082660,500,433 억,,778309,N,N,0,N,00,N
20230829,130848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1448,100,2,7.42,2075217012,1465266,64.82,1347,1453,1317,1752,944,1348,1416.27,0.90,0,12370,1472,1409,1326,1263,1180,1441,1295,433,404,500,800,1,1,86620869,1254,-8.18,3.77,12,1.69,-177.00,384.00,1930,20230421,-24.97,584,20220908,147.95,1930,-24.97,20230421,590,145.42,20230106,1930,-24.97,20230421,584,147.95,20220908,0.05,N,082660,500,433 억,,778309,N,N,0,N,00,N
20230829,120919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1434,86,2,6.38,1860720449,1316771,58.25,1347,1453,1317,1752,944,1348,1413.09,0.90,0,-34259,1472,1409,1326,1263,1180,1441,1295,433,404,500,800,1,1,86620869,1242,-8.10,3.73,12,1.52,-177.00,384.00,1930,20230421,-25.70,584,20220908,145.55,1930,-25.70,20230421,590,143.05,20230106,1930,-25.70,20230421,584,145.55,20220908,0.05,N,082660,500,433 억,,778309,N,N,0,N,00,N
20230829,111507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1425,77,2,5.71,1724405170,1221803,54.05,1347,1453,1317,1752,944,1348,1411.36,0.90,0,-65356,1472,1409,1326,1263,1180,1441,1295,433,404,500,800,1,1,86620869,1234,-8.05,3.71,12,1.41,-177.00,384.00,1930,20230421,-26.17,584,20220908,144.01,1930,-26.17,20230421,590,141.53,20230106,1930,-26.17,20230421,584,144.01,20220908,0.05,N,082660,500,433 억,,778309,N,N,0,N,00,N
20230829,100959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1424,76,2,5.64,1388014615,986228,43.63,1347,1453,1317,1752,944,1348,1407.40,0.90,0,-96537,1472,1409,1326,1263,1180,1441,1295,433,404,500,800,1,1,86620869,1233,-8.05,3.71,12,1.14,-177.00,384.00,1930,20230421,-26.22,584,20220908,143.84,1930,-26.22,20230421,590,141.36,20230106,1930,-26.22,20230421,584,143.84,20220908,0.05,N,082660,500,433 억,,778309,N,N,0,N,00,N
20230829,090643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1340,-8,5,-0.59,83497197,62538,2.77,1347,1347,1317,1752,944,1348,1335.14,0.90,0,-18309,1472,1409,1326,1263,1180,1441,1295,433,404,500,800,1,1,86620869,1161,-7.57,3.49,12,0.07,-177.00,384.00,1930,20230421,-30.57,584,20220908,129.45,1930,-30.57,20230421,590,127.12,20230106,1930,-30.57,20230421,584,129.45,20220908,0.05,N,082660,500,433 억,,778309,N,N,0,N,00,N
20230828,160637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1348,106,2,8.53,3012431041,2250433,173.26,1243,1389,1243,1614,870,1242,1338.60,0.67,0,199593,1328,1285,1261,1218,1194,1273,1206,433,372,500,740,1,1,86620869,1168,-7.62,3.51,12,2.60,-177.00,384.00,1930,20230421,-30.16,584,20220908,130.82,1930,-30.16,20230421,590,128.47,20230106,1930,-30.16,20230421,584,130.82,20220908,0.05,N,082660,500,433 억,,580497,N,N,0,N,00,N
20230828,150645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1346,104,2,8.37,2827712467,2113549,162.72,1243,1389,1243,1614,870,1242,1337.90,0.67,0,223608,1328,1285,1261,1218,1194,1273,1206,433,372,500,740,1,1,86620869,1166,-7.60,3.51,12,2.44,-177.00,384.00,1930,20230421,-30.26,584,20220908,130.48,1930,-30.26,20230421,590,128.14,20230106,1930,-30.26,20230421,584,130.48,20220908,0.05,N,082660,500,433 억,,580497,N,N,0,N,00,N
20230828,140645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1348,106,2,8.53,2675819975,2000553,154.02,1243,1389,1243,1614,870,1242,1337.54,0.67,0,220330,1328,1285,1261,1218,1194,1273,1206,433,372,500,740,1,1,86620869,1168,-7.62,3.51,12,2.31,-177.00,384.00,1930,20230421,-30.16,584,20220908,130.82,1930,-30.16,20230421,590,128.47,20230106,1930,-30.16,20230421,584,130.82,20220908,0.05,N,082660,500,433 억,,580497,N,N,0,N,00,N
20230828,130650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1341,99,2,7.97,2551283856,1907953,146.89,1243,1389,1243,1614,870,1242,1337.18,0.67,0,238668,1328,1285,1261,1218,1194,1273,1206,433,372,500,740,1,1,86620869,1162,-7.58,3.49,12,2.20,-177.00,384.00,1930,20230421,-30.52,584,20220908,129.62,1930,-30.52,20230421,590,127.29,20230106,1930,-30.52,20230421,584,129.62,20220908,0.05,N,082660,500,433 억,,580497,N,N,0,N,00,N
20230828,120643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1358,116,2,9.34,2395510941,1792422,138.00,1243,1389,1243,1614,870,1242,1336.47,0.67,0,221489,1328,1285,1261,1218,1194,1273,1206,433,372,500,740,1,1,86620869,1176,-7.67,3.54,12,2.07,-177.00,384.00,1930,20230421,-29.64,584,20220908,132.53,1930,-29.64,20230421,590,130.17,20230106,1930,-29.64,20230421,584,132.53,20220908,0.05,N,082660,500,433 억,,580497,N,N,0,N,00,N
20230828,110638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1359,117,2,9.42,2169405597,1626093,125.19,1243,1389,1243,1614,870,1242,1334.12,0.67,0,200540,1328,1285,1261,1218,1194,1273,1206,433,372,500,740,1,1,86620869,1177,-7.68,3.54,12,1.88,-177.00,384.00,1930,20230421,-29.59,584,20220908,132.71,1930,-29.59,20230421,590,130.34,20230106,1930,-29.59,20230421,584,132.71,20220908,0.05,N,082660,500,433 억,,580497,N,N,0,N,00,N
20230828,100633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1336,94,2,7.57,1739653448,1306033,100.55,1243,1389,1243,1614,870,1242,1332.01,0.67,0,44245,1328,1285,1261,1218,1194,1273,1206,433,372,500,740,1,1,86620869,1157,-7.55,3.48,12,1.51,-177.00,384.00,1930,20230421,-30.78,584,20220908,128.77,1930,-30.78,20230421,590,126.44,20230106,1930,-30.78,20230421,584,128.77,20220908,0.05,N,082660,500,433 억,,580497,N,N,0,N,00,N
20230828,090644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1307,65,2,5.23,167532376,131650,10.14,1243,1308,1243,1614,870,1242,1272.56,0.67,0,23100,1328,1285,1261,1218,1194,1273,1206,433,372,500,740,1,1,86620869,1132,-7.38,3.40,12,0.15,-177.00,384.00,1930,20230421,-32.28,584,20220908,123.80,1930,-32.28,20230421,590,121.53,20230106,1930,-32.28,20230421,584,123.80,20220908,0.05,N,082660,500,433 억,,580497,N,N,0,N,00,N
20230825,160640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1242,-20,5,-1.58,1632481348,1293766,51.27,1289,1304,1237,1640,884,1262,1261.82,0.74,0,-52931,1369,1315,1279,1225,1189,1342,1252,433,378,500,750,1,1,86620869,1076,-7.02,3.23,12,1.49,-177.00,384.00,1930,20230421,-35.65,584,20220908,112.67,1930,-35.65,20230421,590,110.51,20230106,1930,-35.65,20230421,584,112.67,20220908,0.05,N,082660,500,433 억,,640587,N,N,0,N,00,N
20230825,150643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1248,-14,5,-1.11,1529972814,1211309,48.01,1289,1304,1237,1640,884,1262,1263.07,0.74,0,-53326,1369,1315,1279,1225,1189,1342,1252,433,378,500,750,1,1,86620869,1081,-7.05,3.25,12,1.40,-177.00,384.00,1930,20230421,-35.34,584,20220908,113.70,1930,-35.34,20230421,590,111.53,20230106,1930,-35.34,20230421,584,113.70,20220908,0.05,N,082660,500,433 억,,640587,N,N,0,N,00,N
20230825,140640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1251,-11,5,-0.87,1367434587,1081178,42.85,1289,1304,1237,1640,884,1262,1264.76,0.74,0,-33953,1369,1315,1279,1225,1189,1342,1252,433,378,500,750,1,1,86620869,1084,-7.07,3.26,12,1.25,-177.00,384.00,1930,20230421,-35.18,584,20220908,114.21,1930,-35.18,20230421,590,112.03,20230106,1930,-35.18,20230421,584,114.21,20220908,0.05,N,082660,500,433 억,,640587,N,N,0,N,00,N
20230825,130639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1255,-7,5,-0.55,1273713802,1006255,39.88,1289,1304,1237,1640,884,1262,1265.80,0.74,0,4532,1369,1315,1279,1225,1189,1342,1252,433,378,500,750,1,1,86620869,1087,-7.09,3.27,12,1.16,-177.00,384.00,1930,20230421,-34.97,584,20220908,114.90,1930,-34.97,20230421,590,112.71,20230106,1930,-34.97,20230421,584,114.90,20220908,0.05,N,082660,500,433 억,,640587,N,N,0,N,00,N
20230825,120638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1257,-5,5,-0.40,1153029679,909945,36.06,1289,1304,1237,1640,884,1262,1267.14,0.74,0,20808,1369,1315,1279,1225,1189,1342,1252,433,378,500,750,1,1,86620869,1089,-7.10,3.27,12,1.05,-177.00,384.00,1930,20230421,-34.87,584,20220908,115.24,1930,-34.87,20230421,590,113.05,20230106,1930,-34.87,20230421,584,115.24,20220908,0.05,N,082660,500,433 억,,640587,N,N,0,N,00,N
20230825,110640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1285,23,2,1.82,926488333,730359,28.95,1289,1304,1237,1640,884,1262,1268.54,0.74,0,109897,1369,1315,1279,1225,1189,1342,1252,433,378,500,750,1,1,86620869,1113,-7.26,3.35,12,0.84,-177.00,384.00,1930,20230421,-33.42,584,20220908,120.03,1930,-33.42,20230421,590,117.80,20230106,1930,-33.42,20230421,584,120.03,20220908,0.05,N,082660,500,433 억,,640587,N,N,0,N,00,N
20230825,100641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1256,-6,5,-0.48,475742568,377335,14.95,1289,1292,1237,1640,884,1262,1260.80,0.74,0,12383,1369,1315,1279,1225,1189,1342,1252,433,378,500,750,1,1,86620869,1088,-7.10,3.27,12,0.44,-177.00,384.00,1930,20230421,-34.92,584,20220908,115.07,1930,-34.92,20230421,590,112.88,20230106,1930,-34.92,20230421,584,115.07,20220908,0.05,N,082660,500,433 억,,640587,N,N,0,N,00,N
20230825,090638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1264,2,2,0.16,95073409,74372,2.95,1289,1292,1251,1640,884,1262,1278.35,0.74,0,-27823,1369,1315,1279,1225,1189,1342,1252,433,378,500,750,1,1,86620869,1095,-7.14,3.29,12,0.09,-177.00,384.00,1930,20230421,-34.51,584,20220908,116.44,1930,-34.51,20230421,590,114.24,20230106,1930,-34.51,20230421,584,116.44,20220908,0.05,N,082660,500,433 억,,640587,N,N,0,N,00,N
20230824,160634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1262,-38,5,-2.92,3170111068,2486811,115.31,1246,1333,1243,1690,910,1300,1274.77,0.76,0,-18521,1459,1379,1320,1240,1181,1350,1211,433,390,500,780,1,1,86620869,1093,-7.13,3.29,12,2.87,-177.00,384.00,1930,20230421,-34.61,584,20220908,116.10,1930,-34.61,20230421,590,113.90,20230106,1930,-34.61,20230421,584,116.10,20220908,0.04,N,082660,500,433 억,,657148,N,N,0,N,00,N
20230824,150633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1270,-30,5,-2.31,3006827430,2357310,109.30,1246,1333,1243,1690,910,1300,1275.53,0.76,0,-31941,1459,1379,1320,1240,1181,1350,1211,433,390,500,780,1,1,86620869,1100,-7.18,3.31,12,2.72,-177.00,384.00,1930,20230421,-34.20,584,20220908,117.47,1930,-34.20,20230421,590,115.25,20230106,1930,-34.20,20230421,584,117.47,20220908,0.04,N,082660,500,433 억,,657148,N,N,0,N,00,N
20230824,140633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1257,-43,5,-3.31,2411575042,1883843,87.35,1246,1333,1246,1690,910,1300,1280.14,0.76,0,-22029,1459,1379,1320,1240,1181,1350,1211,433,390,500,780,1,1,86620869,1089,-7.10,3.27,12,2.17,-177.00,384.00,1930,20230421,-34.87,584,20220908,115.24,1930,-34.87,20230421,590,113.05,20230106,1930,-34.87,20230421,584,115.24,20220908,0.04,N,082660,500,433 억,,657148,N,N,0,N,00,N
20230824,130639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1259,-41,5,-3.15,1980571323,1542108,71.50,1246,1333,1246,1690,910,1300,1284.33,0.76,0,15315,1459,1379,1320,1240,1181,1350,1211,433,390,500,780,1,1,86620869,1091,-7.11,3.28,12,1.78,-177.00,384.00,1930,20230421,-34.77,584,20220908,115.58,1930,-34.77,20230421,590,113.39,20230106,1930,-34.77,20230421,584,115.58,20220908,0.04,N,082660,500,433 억,,657148,N,N,0,N,00,N
20230824,120638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1301,1,2,0.08,1581123132,1229217,57.00,1246,1333,1246,1690,910,1300,1286.28,0.76,0,21678,1459,1379,1320,1240,1181,1350,1211,433,390,500,780,1,1,86620869,1127,-7.35,3.39,12,1.42,-177.00,384.00,1930,20230421,-32.59,584,20220908,122.77,1930,-32.59,20230421,590,120.51,20230106,1930,-32.59,20230421,584,122.77,20220908,0.04,N,082660,500,433 억,,657148,N,N,0,N,00,N
20230824,110636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1268,-32,5,-2.46,1078281939,838992,38.90,1246,1333,1246,1690,910,1300,1285.21,0.76,0,-1959,1459,1379,1320,1240,1181,1350,1211,433,390,500,780,1,1,86620869,1098,-7.16,3.30,12,0.97,-177.00,384.00,1930,20230421,-34.30,584,20220908,117.12,1930,-34.30,20230421,590,114.92,20230106,1930,-34.30,20230421,584,117.12,20220908,0.04,N,082660,500,433 억,,657148,N,N,0,N,00,N
20230824,100634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1284,-16,5,-1.23,620291864,477366,22.13,1246,1333,1246,1690,910,1300,1299.41,0.76,0,-44253,1459,1379,1320,1240,1181,1350,1211,433,390,500,780,1,1,86620869,1112,-7.25,3.34,12,0.55,-177.00,384.00,1930,20230421,-33.47,584,20220908,119.86,1930,-33.47,20230421,590,117.63,20230106,1930,-33.47,20230421,584,119.86,20220908,0.04,N,082660,500,433 억,,657148,N,N,0,N,00,N
20230824,090635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1309,9,2,0.69,108979024,85027,3.94,1246,1311,1246,1690,910,1300,1281.70,0.76,0,22828,1459,1379,1320,1240,1181,1350,1211,433,390,500,780,1,1,86620869,1134,-7.40,3.41,12,0.10,-177.00,384.00,1930,20230421,-32.18,584,20220908,124.14,1930,-32.18,20230421,590,121.86,20230106,1930,-32.18,20230421,584,124.14,20220908,0.04,N,082660,500,433 억,,657148,N,N,0,N,00,N
20230823,160631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1300,-74,5,-5.39,2824652290,2143884,189.48,1400,1400,1261,1786,962,1374,1317.55,0.60,0,139036,1477,1425,1396,1344,1315,1411,1330,433,412,500,820,1,1,86620869,1126,-7.34,3.39,12,2.48,-177.00,384.00,1930,20230421,-32.64,584,20220908,122.60,1930,-32.64,20230421,590,120.34,20230106,1930,-32.64,20230421,584,122.60,20220908,0.04,N,082660,500,433 억,,516894,N,N,0,N,00,N
20230823,150633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1301,-73,5,-5.31,2656509348,2014365,178.04,1400,1400,1261,1786,962,1374,1318.78,0.60,0,129701,1477,1425,1396,1344,1315,1411,1330,433,412,500,820,1,1,86620869,1127,-7.35,3.39,12,2.33,-177.00,384.00,1930,20230421,-32.59,584,20220908,122.77,1930,-32.59,20230421,590,120.51,20230106,1930,-32.59,20230421,584,122.77,20220908,0.04,N,082660,500,433 억,,516894,N,N,0,N,00,N
20230823,140636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1310,-64,5,-4.66,2270485107,1718302,151.87,1400,1400,1261,1786,962,1374,1321.35,0.60,0,165058,1477,1425,1396,1344,1315,1411,1330,433,412,500,820,1,1,86620869,1135,-7.40,3.41,12,1.98,-177.00,384.00,1930,20230421,-32.12,584,20220908,124.32,1930,-32.12,20230421,590,122.03,20230106,1930,-32.12,20230421,584,124.32,20220908,0.04,N,082660,500,433 억,,516894,N,N,0,N,00,N
20230823,130632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1296,-78,5,-5.68,1902605690,1435700,126.89,1400,1400,1295,1786,962,1374,1325.21,0.60,0,99402,1477,1425,1396,1344,1315,1411,1330,433,412,500,820,1,1,86620869,1123,-7.32,3.38,12,1.66,-177.00,384.00,1930,20230421,-32.85,584,20220908,121.92,1930,-32.85,20230421,590,119.66,20230106,1930,-32.85,20230421,584,121.92,20220908,0.04,N,082660,500,433 억,,516894,N,N,0,N,00,N
20230823,120637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1326,-48,5,-3.49,1373377431,1031447,91.16,1400,1400,1310,1786,962,1374,1331.51,0.60,0,131616,1477,1425,1396,1344,1315,1411,1330,433,412,500,820,1,1,86620869,1149,-7.49,3.45,12,1.19,-177.00,384.00,1930,20230421,-31.30,584,20220908,127.05,1930,-31.30,20230421,590,124.75,20230106,1930,-31.30,20230421,584,127.05,20220908,0.04,N,082660,500,433 억,,516894,N,N,0,N,00,N
20230823,110633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1319,-55,5,-4.00,1265213632,949811,83.95,1400,1400,1310,1786,962,1374,1332.07,0.60,0,133642,1477,1425,1396,1344,1315,1411,1330,433,412,500,820,1,1,86620869,1143,-7.45,3.43,12,1.10,-177.00,384.00,1930,20230421,-31.66,584,20220908,125.86,1930,-31.66,20230421,590,123.56,20230106,1930,-31.66,20230421,584,125.86,20220908,0.04,N,082660,500,433 억,,516894,N,N,0,N,00,N
20230823,100633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1344,-30,5,-2.18,999294674,749603,66.25,1400,1400,1310,1786,962,1374,1333.10,0.60,0,209909,1477,1425,1396,1344,1315,1411,1330,433,412,500,820,1,1,86620869,1164,-7.59,3.50,12,0.87,-177.00,384.00,1930,20230421,-30.36,584,20220908,130.14,1930,-30.36,20230421,590,127.80,20230106,1930,-30.36,20230421,584,130.14,20220908,0.04,N,082660,500,433 억,,516894,N,N,0,N,00,N
20230823,090638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1367,-7,5,-0.51,126035379,92159,8.15,1400,1400,1350,1786,962,1374,1367.59,0.60,0,-38443,1477,1425,1396,1344,1315,1411,1330,433,412,500,820,1,1,86620869,1184,-7.72,3.56,12,0.11,-177.00,384.00,1930,20230421,-29.17,584,20220908,134.08,1930,-29.17,20230421,590,131.69,20230106,1930,-29.17,20230421,584,134.08,20220908,0.04,N,082660,500,433 억,,516894,N,N,0,N,00,N
20230822,160629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1374,-11,5,-0.79,1582274152,1125777,38.44,1385,1448,1367,1800,970,1385,1405.50,0.49,0,85811,1556,1470,1411,1325,1266,1441,1296,433,415,500,830,1,1,86620869,1190,-7.76,3.58,12,1.30,-177.00,384.00,1930,20230421,-28.81,584,20220908,135.27,1930,-28.81,20230421,590,132.88,20230106,1930,-28.81,20230421,584,135.27,20220908,0.08,N,082660,500,433 억,,426941,N,N,0,N,00,N
20230822,150631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1371,-14,5,-1.01,1515049418,1076827,36.77,1385,1448,1367,1800,970,1385,1406.96,0.49,0,74832,1556,1470,1411,1325,1266,1441,1296,433,415,500,830,1,1,86620869,1188,-7.75,3.57,12,1.24,-177.00,384.00,1930,20230421,-28.96,584,20220908,134.76,1930,-28.96,20230421,590,132.37,20230106,1930,-28.96,20230421,584,134.76,20220908,0.08,N,082660,500,433 억,,426941,N,N,0,N,00,N
20230822,140634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1399,14,2,1.01,1293112592,916215,31.29,1385,1448,1367,1800,970,1385,1411.36,0.49,0,65886,1556,1470,1411,1325,1266,1441,1296,433,415,500,830,1,1,86620869,1212,-7.90,3.64,12,1.06,-177.00,384.00,1930,20230421,-27.51,584,20220908,139.55,1930,-27.51,20230421,590,137.12,20230106,1930,-27.51,20230421,584,139.55,20220908,0.08,N,082660,500,433 억,,426941,N,N,0,N,00,N
20230822,130629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1416,31,2,2.24,1210473108,857459,29.28,1385,1448,1367,1800,970,1385,1411.70,0.49,0,84970,1556,1470,1411,1325,1266,1441,1296,433,415,500,830,1,1,86620869,1227,-8.00,3.69,12,0.99,-177.00,384.00,1930,20230421,-26.63,584,20220908,142.47,1930,-26.63,20230421,590,140.00,20230106,1930,-26.63,20230421,584,142.47,20220908,0.08,N,082660,500,433 억,,426941,N,N,0,N,00,N
20230822,120619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1407,22,2,1.59,1134853432,804117,27.46,1385,1448,1367,1800,970,1385,1411.30,0.49,0,68147,1556,1470,1411,1325,1266,1441,1296,433,415,500,830,1,1,86620869,1219,-7.95,3.66,12,0.93,-177.00,384.00,1930,20230421,-27.10,584,20220908,140.92,1930,-27.10,20230421,590,138.47,20230106,1930,-27.10,20230421,584,140.92,20220908,0.08,N,082660,500,433 억,,426941,N,N,0,N,00,N
20230822,110628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1404,19,2,1.37,977415028,692444,23.64,1385,1448,1367,1800,970,1385,1411.54,0.49,0,48936,1556,1470,1411,1325,1266,1441,1296,433,415,500,830,1,1,86620869,1216,-7.93,3.66,12,0.80,-177.00,384.00,1930,20230421,-27.25,584,20220908,140.41,1930,-27.25,20230421,590,137.97,20230106,1930,-27.25,20230421,584,140.41,20220908,0.08,N,082660,500,433 억,,426941,N,N,0,N,00,N
20230822,100624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1443,58,2,4.19,775512185,550063,18.78,1385,1448,1367,1800,970,1385,1409.86,0.49,0,67606,1556,1470,1411,1325,1266,1441,1296,433,415,500,830,1,1,86620869,1250,-8.15,3.76,12,0.64,-177.00,384.00,1930,20230421,-25.23,584,20220908,147.09,1930,-25.23,20230421,590,144.58,20230106,1930,-25.23,20230421,584,147.09,20220908,0.08,N,082660,500,433 억,,426941,N,N,0,N,00,N
20230822,090628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1426,41,2,2.96,222825927,158396,5.41,1385,1435,1380,1800,970,1385,1406.76,0.49,0,-6176,1556,1470,1411,1325,1266,1441,1296,433,415,500,830,1,1,86620869,1235,-8.06,3.71,12,0.18,-177.00,384.00,1930,20230421,-26.11,584,20220908,144.18,1930,-26.11,20230421,590,141.69,20230106,1930,-26.11,20230421,584,144.18,20220908,0.08,N,082660,500,433 억,,426941,N,N,0,N,00,N
20230821,160625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1385,-125,5,-8.28,4080814838,2913628,63.67,1497,1497,1352,1963,1057,1510,1400.57,1.38,0,-771360,1666,1588,1465,1387,1264,1627,1426,433,453,500,900,1,1,86620869,1200,-7.82,3.61,12,3.36,-177.00,384.00,1930,20230421,-28.24,584,20220908,137.16,1930,-28.24,20230421,590,134.75,20230106,1930,-28.24,20230421,584,137.16,20220908,0.04,N,082660,500,433 억,,1196193,N,N,0,N,00,N
20230821,150631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1357,-153,5,-10.13,3911948393,2790830,60.99,1497,1497,1352,1963,1057,1510,1401.67,1.38,0,-770668,1666,1588,1465,1387,1264,1627,1426,433,453,500,900,1,1,86620869,1175,-7.67,3.53,12,3.22,-177.00,384.00,1930,20230421,-29.69,584,20220908,132.36,1930,-29.69,20230421,590,130.00,20230106,1930,-29.69,20230421,584,132.36,20220908,0.04,N,082660,500,433 억,,1196193,N,N,0,N,00,N
20230821,140628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1366,-144,5,-9.54,3308211931,2347948,51.31,1497,1497,1352,1963,1057,1510,1408.93,1.38,0,-635982,1666,1588,1465,1387,1264,1627,1426,433,453,500,900,1,1,86620869,1183,-7.72,3.56,12,2.71,-177.00,384.00,1930,20230421,-29.22,584,20220908,133.90,1930,-29.22,20230421,590,131.53,20230106,1930,-29.22,20230421,584,133.90,20220908,0.04,N,082660,500,433 억,,1196193,N,N,0,N,00,N
20230821,130633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1374,-136,5,-9.01,3096524759,2192877,47.92,1497,1497,1352,1963,1057,1510,1412.03,1.38,0,-563230,1666,1588,1465,1387,1264,1627,1426,433,453,500,900,1,1,86620869,1190,-7.76,3.58,12,2.53,-177.00,384.00,1930,20230421,-28.81,584,20220908,135.27,1930,-28.81,20230421,590,132.88,20230106,1930,-28.81,20230421,584,135.27,20220908,0.04,N,082660,500,433 억,,1196193,N,N,0,N,00,N
20230821,120632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1378,-132,5,-8.74,2827881692,1997745,43.65,1497,1497,1352,1963,1057,1510,1415.48,1.38,0,-449813,1666,1588,1465,1387,1264,1627,1426,433,453,500,900,1,1,86620869,1194,-7.79,3.59,12,2.31,-177.00,384.00,1930,20230421,-28.60,584,20220908,135.96,1930,-28.60,20230421,590,133.56,20230106,1930,-28.60,20230421,584,135.96,20220908,0.04,N,082660,500,433 억,,1196193,N,N,0,N,00,N
20230821,110627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1373,-137,5,-9.07,2389269100,1677794,36.66,1497,1497,1370,1963,1057,1510,1423.99,1.38,0,-350095,1666,1588,1465,1387,1264,1627,1426,433,453,500,900,1,1,86620869,1189,-7.76,3.58,12,1.94,-177.00,384.00,1930,20230421,-28.86,584,20220908,135.10,1930,-28.86,20230421,590,132.71,20230106,1930,-28.86,20230421,584,135.10,20220908,0.04,N,082660,500,433 억,,1196193,N,N,0,N,00,N
20230821,100627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1448,-62,5,-4.11,1012372470,698410,15.26,1497,1497,1425,1963,1057,1510,1449.44,1.38,0,-126890,1666,1588,1465,1387,1264,1627,1426,433,453,500,900,1,1,86620869,1254,-8.18,3.77,12,0.81,-177.00,384.00,1930,20230421,-24.97,584,20220908,147.95,1930,-24.97,20230421,590,145.42,20230106,1930,-24.97,20230421,584,147.95,20220908,0.04,N,082660,500,433 억,,1196193,N,N,0,N,00,N
20230821,090633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1444,-66,5,-4.37,285200995,194982,4.26,1497,1497,1425,1963,1057,1510,1462.41,1.38,0,-36115,1666,1588,1465,1387,1264,1627,1426,433,453,500,900,1,1,86620869,1251,-8.16,3.76,12,0.23,-177.00,384.00,1930,20230421,-25.18,584,20220908,147.26,1930,-25.18,20230421,590,144.75,20230106,1930,-25.18,20230421,584,147.26,20220908,0.04,N,082660,500,433 억,,1196193,N,N,0,N,00,N
20230818,160628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1510,185,2,13.96,6616995267,4544499,105.30,1350,1543,1342,1722,928,1325,1456.00,0.72,0,575854,1681,1503,1302,1124,923,1402,1023,433,397,500,790,1,1,86620869,1308,-8.53,3.93,12,5.25,-177.00,384.00,1930,20230421,-21.76,584,20220908,158.56,1930,-21.76,20230421,590,155.93,20230106,1930,-21.76,20230421,584,158.56,20220908,0.00,N,082660,500,433 억,,626687,N,N,0,N,00,N
20230818,150621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1515,190,2,14.34,6301023169,4334904,100.44,1350,1543,1342,1722,928,1325,1453.57,0.72,0,551969,1681,1503,1302,1124,923,1402,1023,433,397,500,790,1,1,86620869,1312,-8.56,3.95,12,5.00,-177.00,384.00,1930,20230421,-21.50,584,20220908,159.42,1930,-21.50,20230421,590,156.78,20230106,1930,-21.50,20230421,584,159.42,20220908,0.00,N,082660,500,433 억,,626687,N,N,0,N,00,N
20230818,140626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1475,150,2,11.32,4504090932,3149066,72.96,1350,1497,1342,1722,928,1325,1430.31,0.72,0,407952,1681,1503,1302,1124,923,1402,1023,433,397,500,790,1,1,86620869,1278,-8.33,3.84,12,3.64,-177.00,384.00,1930,20230421,-23.58,584,20220908,152.57,1930,-23.58,20230421,590,150.00,20230106,1930,-23.58,20230421,584,152.57,20220908,0.00,N,082660,500,433 억,,626687,N,N,0,N,00,N
20230818,130621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1430,105,2,7.92,3205591277,2265394,52.49,1350,1465,1342,1722,928,1325,1415.05,0.72,0,282111,1681,1503,1302,1124,923,1402,1023,433,397,500,790,1,1,86620869,1239,-8.08,3.72,12,2.62,-177.00,384.00,1930,20230421,-25.91,584,20220908,144.86,1930,-25.91,20230421,590,142.37,20230106,1930,-25.91,20230421,584,144.86,20220908,0.00,N,082660,500,433 억,,626687,N,N,0,N,00,N
20230818,120632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1440,115,2,8.68,3088342351,2183684,50.60,1350,1465,1342,1722,928,1325,1414.30,0.72,0,250940,1681,1503,1302,1124,923,1402,1023,433,397,500,790,1,1,86620869,1247,-8.14,3.75,12,2.52,-177.00,384.00,1930,20230421,-25.39,584,20220908,146.58,1930,-25.39,20230421,590,144.07,20230106,1930,-25.39,20230421,584,146.58,20220908,0.00,N,082660,500,433 억,,626687,N,N,0,N,00,N
20230818,110625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1441,116,2,8.75,2760856398,1953769,45.27,1350,1465,1342,1722,928,1325,1413.12,0.72,0,191041,1681,1503,1302,1124,923,1402,1023,433,397,500,790,1,1,86620869,1248,-8.14,3.75,12,2.26,-177.00,384.00,1930,20230421,-25.34,584,20220908,146.75,1930,-25.34,20230421,590,144.24,20230106,1930,-25.34,20230421,584,146.75,20220908,0.00,N,082660,500,433 억,,626687,N,N,0,N,00,N
20230818,100626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1405,80,2,6.04,1796682156,1286488,29.81,1350,1448,1342,1722,928,1325,1396.61,0.72,0,-58490,1681,1503,1302,1124,923,1402,1023,433,397,500,790,1,1,86620869,1217,-7.94,3.66,12,1.49,-177.00,384.00,1930,20230421,-27.20,584,20220908,140.58,1930,-27.20,20230421,590,138.14,20230106,1930,-27.20,20230421,584,140.58,20220908,0.00,N,082660,500,433 억,,626687,N,N,0,N,00,N
20230818,090628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1379,54,2,4.08,353611785,256977,5.95,1350,1406,1342,1722,928,1325,1376.14,0.72,0,-48973,1681,1503,1302,1124,923,1402,1023,433,397,500,790,1,1,86620869,1195,-7.79,3.59,12,0.30,-177.00,384.00,1930,20230421,-28.55,584,20220908,136.13,1930,-28.55,20230421,590,133.73,20230106,1930,-28.55,20230421,584,136.13,20220908,0.00,N,082660,500,433 억,,626687,N,N,0,N,00,N
20230817,160626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1325,-125,5,-8.62,5701791706,4290105,119.55,1470,1480,1101,1885,1015,1450,1329.04,0.38,0,300382,1595,1522,1481,1408,1367,1502,1388,433,435,500,870,1,1,86620869,1148,-7.49,3.45,12,4.95,-177.00,384.00,1930,20230421,-31.35,584,20220908,126.88,1930,-31.35,20230421,590,124.58,20230106,1930,-31.35,20230421,584,126.88,20220908,0.03,N,082660,500,433 억,,326886,N,N,0,N,00,N
20230817,150631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1347,-103,5,-7.10,5528923615,4160539,115.94,1470,1480,1101,1885,1015,1450,1328.88,0.38,0,317193,1595,1522,1481,1408,1367,1502,1388,433,435,500,870,1,1,86620869,1167,-7.61,3.51,12,4.80,-177.00,384.00,1930,20230421,-30.21,584,20220908,130.65,1930,-30.21,20230421,590,128.31,20230106,1930,-30.21,20230421,584,130.65,20220908,0.03,N,082660,500,433 억,,326886,N,N,0,N,00,N
20230817,140625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1362,-88,5,-6.07,5087706415,3828788,106.70,1470,1480,1101,1885,1015,1450,1328.78,0.38,0,339413,1595,1522,1481,1408,1367,1502,1388,433,435,500,870,1,1,86620869,1180,-7.69,3.55,12,4.42,-177.00,384.00,1930,20230421,-29.43,584,20220908,133.22,1930,-29.43,20230421,590,130.85,20230106,1930,-29.43,20230421,584,133.22,20220908,0.03,N,082660,500,433 억,,326886,N,N,0,N,00,N
20230817,130623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1339,-111,5,-7.66,4760066494,3588856,100.01,1470,1480,1101,1885,1015,1450,1326.32,0.38,0,439836,1595,1522,1481,1408,1367,1502,1388,433,435,500,870,1,1,86620869,1160,-7.56,3.49,12,4.14,-177.00,384.00,1930,20230421,-30.62,584,20220908,129.28,1930,-30.62,20230421,590,126.95,20230106,1930,-30.62,20230421,584,129.28,20220908,0.03,N,082660,500,433 억,,326886,N,N,0,N,00,N
20230817,120626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1342,-108,5,-7.45,4047495658,3066511,85.46,1470,1480,1101,1885,1015,1450,1319.87,0.38,0,422526,1595,1522,1481,1408,1367,1502,1388,433,435,500,870,1,1,86620869,1162,-7.58,3.49,12,3.54,-177.00,384.00,1930,20230421,-30.47,584,20220908,129.79,1930,-30.47,20230421,590,127.46,20230106,1930,-30.47,20230421,584,129.79,20220908,0.03,N,082660,500,433 억,,326886,N,N,0,N,00,N
20230817,110624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1330,-120,5,-8.28,3566093705,2701225,75.28,1470,1480,1101,1885,1015,1450,1320.14,0.38,0,355469,1595,1522,1481,1408,1367,1502,1388,433,435,500,870,1,1,86620869,1152,-7.51,3.46,12,3.12,-177.00,384.00,1930,20230421,-31.09,584,20220908,127.74,1930,-31.09,20230421,590,125.42,20230106,1930,-31.09,20230421,584,127.74,20220908,0.03,N,082660,500,433 억,,326886,N,N,0,N,00,N
20230817,100623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1374,-76,5,-5.24,969016052,681463,18.99,1470,1480,1361,1885,1015,1450,1421.94,0.38,0,65777,1595,1522,1481,1408,1367,1502,1388,433,435,500,870,1,1,86620869,1190,-7.76,3.58,12,0.79,-177.00,384.00,1930,20230421,-28.81,584,20220908,135.27,1930,-28.81,20230421,590,132.88,20230106,1930,-28.81,20230421,584,135.27,20220908,0.03,N,082660,500,433 억,,326886,N,N,0,N,00,N
20230817,090621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1442,-8,5,-0.55,120694985,82506,2.30,1470,1480,1442,1885,1015,1450,1462.97,0.38,0,-11700,1595,1522,1481,1408,1367,1502,1388,433,435,500,870,1,1,86620869,1249,-8.15,3.76,12,0.10,-177.00,384.00,1930,20230421,-25.28,584,20220908,146.92,1930,-25.28,20230421,590,144.41,20230106,1930,-25.28,20230421,584,146.92,20220908,0.03,N,082660,500,433 억,,326886,N,N,0,N,00,N
20230816,160625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1450,-45,5,-3.01,5305713476,3560076,84.66,1511,1554,1440,1943,1047,1495,1490.35,0.62,0,-214074,1641,1568,1485,1412,1329,1526,1370,433,448,500,890,1,1,86620869,1256,-8.19,3.78,12,4.11,-177.00,384.00,1930,20230421,-24.87,584,20220908,148.29,1930,-24.87,20230421,590,145.76,20230106,1930,-24.87,20230421,584,148.29,20220908,0.03,N,082660,500,433 억,,537701,N,N,0,N,00,N
20230816,150625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1467,-28,5,-1.87,5148355986,3451993,82.09,1511,1554,1440,1943,1047,1495,1491.41,0.62,0,-216655,1641,1568,1485,1412,1329,1526,1370,433,448,500,890,1,1,86620869,1271,-8.29,3.82,12,3.99,-177.00,384.00,1930,20230421,-23.99,584,20220908,151.20,1930,-23.99,20230421,590,148.64,20230106,1930,-23.99,20230421,584,151.20,20220908,0.03,N,082660,500,433 억,,537701,N,N,0,N,00,N
20230816,140624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1465,-30,5,-2.01,4659726519,3119640,74.19,1511,1554,1440,1943,1047,1495,1493.67,0.62,0,-214267,1641,1568,1485,1412,1329,1526,1370,433,448,500,890,1,1,86620869,1269,-8.28,3.82,12,3.60,-177.00,384.00,1930,20230421,-24.09,584,20220908,150.86,1930,-24.09,20230421,590,148.31,20230106,1930,-24.09,20230421,584,150.86,20220908,0.03,N,082660,500,433 억,,537701,N,N,0,N,00,N
20230816,130623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1494,-1,5,-0.07,2041455147,1379132,32.80,1511,1515,1440,1943,1047,1495,1480.22,0.62,0,-48226,1641,1568,1485,1412,1329,1526,1370,433,448,500,890,1,1,86620869,1294,-8.44,3.89,12,1.59,-177.00,384.00,1930,20230421,-22.59,584,20220908,155.82,1930,-22.59,20230421,590,153.22,20230106,1930,-22.59,20230421,584,155.82,20220908,0.03,N,082660,500,433 억,,537701,N,N,0,N,00,N
20230816,120632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1495,0,3,0.00,1732308600,1172384,27.88,1511,1515,1440,1943,1047,1495,1477.56,0.62,0,9262,1641,1568,1485,1412,1329,1526,1370,433,448,500,890,1,1,86620869,1295,-8.45,3.89,12,1.35,-177.00,384.00,1930,20230421,-22.54,584,20220908,155.99,1930,-22.54,20230421,590,153.39,20230106,1930,-22.54,20230421,584,155.99,20220908,0.03,N,082660,500,433 억,,537701,N,N,0,N,00,N
20230816,110627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1480,-15,5,-1.00,1237507991,840516,19.99,1511,1511,1440,1943,1047,1495,1472.26,0.62,0,-3283,1641,1568,1485,1412,1329,1526,1370,433,448,500,890,1,1,86620869,1282,-8.36,3.85,12,0.97,-177.00,384.00,1930,20230421,-23.32,584,20220908,153.42,1930,-23.32,20230421,590,150.85,20230106,1930,-23.32,20230421,584,153.42,20220908,0.03,N,082660,500,433 억,,537701,N,N,0,N,00,N
20230816,100626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1480,-15,5,-1.00,972114340,659506,15.68,1511,1511,1440,1943,1047,1495,1473.94,0.62,0,-366,1641,1568,1485,1412,1329,1526,1370,433,448,500,890,1,1,86620869,1282,-8.36,3.85,12,0.76,-177.00,384.00,1930,20230421,-23.32,584,20220908,153.42,1930,-23.32,20230421,590,150.85,20230106,1930,-23.32,20230421,584,153.42,20220908,0.03,N,082660,500,433 억,,537701,N,N,0,N,00,N
20230816,090623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1496,1,2,0.07,280731771,188348,4.48,1511,1511,1458,1943,1047,1495,1490.44,0.62,0,-39562,1641,1568,1485,1412,1329,1526,1370,433,448,500,890,1,1,86620869,1296,-8.45,3.90,12,0.22,-177.00,384.00,1930,20230421,-22.49,584,20220908,156.16,1930,-22.49,20230421,590,153.56,20230106,1930,-22.49,20230421,584,156.16,20220908,0.03,N,082660,500,433 억,,537701,N,N,0,N,00,N
20230814,160618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1495,-99,5,-6.21,6112553672,4167838,105.18,1555,1558,1402,2070,1116,1594,1466.54,0.82,0,-173504,1695,1644,1617,1566,1539,1631,1553,433,477,500,950,1,1,86620869,1295,-8.45,3.89,12,4.81,-177.00,384.00,1930,20230421,-22.54,584,20220908,155.99,1930,-22.54,20230421,590,153.39,20230106,1930,-22.54,20230421,584,155.99,20220908,0.06,N,082660,500,433 억,,709154,N,N,0,N,00,N
20230814,150615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1493,-101,5,-6.34,5905036576,4028332,101.66,1555,1558,1402,2070,1116,1594,1465.87,0.82,0,-111146,1695,1644,1617,1566,1539,1631,1553,433,477,500,950,1,1,86620869,1293,-8.44,3.89,12,4.65,-177.00,384.00,1930,20230421,-22.64,584,20220908,155.65,1930,-22.64,20230421,590,153.05,20230106,1930,-22.64,20230421,584,155.65,20220908,0.06,N,082660,500,433 억,,709154,N,N,0,N,00,N
20230814,140617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1434,-160,5,-10.04,5446981724,3714936,93.75,1555,1558,1402,2070,1116,1594,1466.23,0.82,0,-78880,1695,1644,1617,1566,1539,1631,1553,433,477,500,950,1,1,86620869,1242,-8.10,3.73,12,4.29,-177.00,384.00,1930,20230421,-25.70,584,20220908,145.55,1930,-25.70,20230421,590,143.05,20230106,1930,-25.70,20230421,584,145.55,20220908,0.06,N,082660,500,433 억,,709154,N,N,0,N,00,N
20230814,130613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1416,-178,5,-11.17,4895135006,3326302,83.94,1555,1558,1402,2070,1116,1594,1471.64,0.82,0,-80027,1695,1644,1617,1566,1539,1631,1553,433,477,500,950,1,1,86620869,1227,-8.00,3.69,12,3.84,-177.00,384.00,1930,20230421,-26.63,584,20220908,142.47,1930,-26.63,20230421,590,140.00,20230106,1930,-26.63,20230421,584,142.47,20220908,0.06,N,082660,500,433 억,,709154,N,N,0,N,00,N
20230814,120615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1466,-128,5,-8.03,4255929578,2881291,72.71,1555,1558,1402,2070,1116,1594,1477.09,0.82,0,7216,1695,1644,1617,1566,1539,1631,1553,433,477,500,950,1,1,86620869,1270,-8.28,3.82,12,3.33,-177.00,384.00,1930,20230421,-24.04,584,20220908,151.03,1930,-24.04,20230421,590,148.47,20230106,1930,-24.04,20230421,584,151.03,20220908,0.06,N,082660,500,433 억,,709154,N,N,0,N,00,N
20230814,110612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1450,-144,5,-9.03,3035835727,2033032,51.30,1555,1558,1435,2070,1116,1594,1493.25,0.82,0,-183596,1695,1644,1617,1566,1539,1631,1553,433,477,500,950,1,1,86620869,1256,-8.19,3.78,12,2.35,-177.00,384.00,1930,20230421,-24.87,584,20220908,148.29,1930,-24.87,20230421,590,145.76,20230106,1930,-24.87,20230421,584,148.29,20220908,0.06,N,082660,500,433 억,,709154,N,N,0,N,00,N
20230814,100612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1493,-101,5,-6.34,1948051392,1294184,32.66,1555,1558,1480,2070,1116,1594,1505.23,0.82,0,-102430,1695,1644,1617,1566,1539,1631,1553,433,477,500,950,1,1,86620869,1293,-8.44,3.89,12,1.49,-177.00,384.00,1930,20230421,-22.64,584,20220908,155.65,1930,-22.64,20230421,590,153.05,20230106,1930,-22.64,20230421,584,155.65,20220908,0.06,N,082660,500,433 억,,709154,N,N,0,N,00,N
20230814,090612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1515,-79,5,-4.96,609256437,404363,10.20,1555,1558,1480,2070,1116,1594,1506.68,0.82,0,49908,1695,1644,1617,1566,1539,1631,1553,433,477,500,950,1,1,86620869,1312,-8.56,3.95,12,0.47,-177.00,384.00,1930,20230421,-21.50,584,20220908,159.42,1930,-21.50,20230421,590,156.78,20230106,1930,-21.50,20230421,584,159.42,20220908,0.06,N,082660,500,433 억,,709154,N,N,0,N,00,N
20230811,160612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1594,-78,5,-4.67,6373212180,3929306,30.54,1621,1668,1590,2170,1171,1672,1621.82,1.35,0,-462547,1837,1754,1677,1594,1517,1796,1636,433,499,500,1000,1,1,86620869,1381,-9.01,4.15,12,4.54,-177.00,384.00,1930,20230421,-17.41,584,20220908,172.95,1930,-17.41,20230421,590,170.17,20230106,1930,-17.41,20230421,584,172.95,20220908,0.06,N,082660,500,433 억,,1171701,N,N,0,N,00,N
20230811,150609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1602,-70,5,-4.19,5853778541,3603822,28.01,1621,1668,1600,2170,1171,1672,1624.15,1.35,0,-463319,1837,1754,1677,1594,1517,1796,1636,433,499,500,1000,1,1,86620869,1388,-9.05,4.17,12,4.16,-177.00,384.00,1930,20230421,-16.99,584,20220908,174.32,1930,-16.99,20230421,590,171.53,20230106,1930,-16.99,20230421,584,174.32,20220908,0.06,N,082660,500,433 억,,1171701,N,N,0,N,00,N
20230811,140609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1606,-66,5,-3.95,5092991378,3129612,24.32,1621,1668,1604,2170,1171,1672,1627.16,1.35,0,-357191,1837,1754,1677,1594,1517,1796,1636,433,499,500,1000,1,1,86620869,1391,-9.07,4.18,12,3.61,-177.00,384.00,1930,20230421,-16.79,584,20220908,175.00,1930,-16.79,20230421,590,172.20,20230106,1930,-16.79,20230421,584,175.00,20220908,0.06,N,082660,500,433 억,,1171701,N,N,0,N,00,N
20230811,130606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1624,-48,5,-2.87,4377126008,2685749,20.87,1621,1668,1604,2170,1171,1672,1629.55,1.35,0,-288840,1837,1754,1677,1594,1517,1796,1636,433,499,500,1000,1,1,86620869,1407,-9.18,4.23,12,3.10,-177.00,384.00,1930,20230421,-15.85,584,20220908,178.08,1930,-15.85,20230421,590,175.25,20230106,1930,-15.85,20230421,584,178.08,20220908,0.06,N,082660,500,433 억,,1171701,N,N,0,N,00,N
20230811,120604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1630,-42,5,-2.51,4189390965,2570455,19.98,1621,1668,1604,2170,1171,1672,1629.60,1.35,0,-249285,1837,1754,1677,1594,1517,1796,1636,433,499,500,1000,1,1,86620869,1412,-9.21,4.24,12,2.97,-177.00,384.00,1930,20230421,-15.54,584,20220908,179.11,1930,-15.54,20230421,590,176.27,20230106,1930,-15.54,20230421,584,179.11,20220908,0.06,N,082660,500,433 억,,1171701,N,N,0,N,00,N
20230811,110602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1626,-46,5,-2.75,3701012706,2270055,17.64,1621,1668,1604,2170,1171,1672,1630.11,1.35,0,-255200,1837,1754,1677,1594,1517,1796,1636,433,499,500,1000,1,1,86620869,1408,-9.19,4.23,12,2.62,-177.00,384.00,1930,20230421,-15.75,584,20220908,178.42,1930,-15.75,20230421,590,175.59,20230106,1930,-15.75,20230421,584,178.42,20220908,0.06,N,082660,500,433 억,,1171701,N,N,0,N,00,N
20230811,100600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1648,-24,5,-1.44,3123191153,1916742,14.90,1621,1668,1604,2170,1171,1672,1629.12,1.35,0,-192758,1837,1754,1677,1594,1517,1796,1636,433,499,500,1000,1,1,86620869,1428,-9.31,4.29,12,2.21,-177.00,384.00,1930,20230421,-14.61,584,20220908,182.19,1930,-14.61,20230421,590,179.32,20230106,1930,-14.61,20230421,584,182.19,20220908,0.06,N,082660,500,433 억,,1171701,N,N,0,N,00,N
20230811,090608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1641,-31,5,-1.85,1032885784,632027,4.91,1621,1668,1621,2170,1171,1672,1633.42,1.35,0,-96625,1837,1754,1677,1594,1517,1796,1636,433,499,500,1000,1,1,86620869,1421,-9.27,4.27,12,0.73,-177.00,384.00,1930,20230421,-14.97,584,20220908,180.99,1930,-14.97,20230421,590,178.14,20230106,1930,-14.97,20230421,584,180.99,20220908,0.06,N,082660,500,433 억,,1171701,N,N,0,N,00,N
20230810,160602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1672,36,2,2.20,20641255742,12270174,247.41,1655,1760,1600,2125,1146,1636,1682.25,0.65,0,611278,1787,1711,1643,1567,1499,1677,1533,433,489,500,980,1,1,86620869,1448,-9.45,4.35,12,14.17,-177.00,384.00,1930,20230421,-13.37,584,20220908,186.30,1930,-13.37,20230421,590,183.39,20230106,1930,-13.37,20230421,584,186.30,20220908,0.06,N,082660,500,433 억,,559890,N,N,0,N,00,N
20230810,150600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1669,33,2,2.02,20090990369,11939927,240.75,1655,1760,1600,2125,1146,1636,1682.68,0.65,0,721823,1787,1711,1643,1567,1499,1677,1533,433,489,500,980,1,1,86620869,1446,-9.43,4.35,12,13.78,-177.00,384.00,1930,20230421,-13.52,584,20220908,185.79,1930,-13.52,20230421,590,182.88,20230106,1930,-13.52,20230421,584,185.79,20220908,0.06,N,082660,500,433 억,,559890,N,N,0,N,00,N
20230810,140559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1649,13,2,0.79,18609510909,11051745,222.85,1655,1760,1600,2125,1146,1636,1683.87,0.65,0,757592,1787,1711,1643,1567,1499,1677,1533,433,489,500,980,1,1,86620869,1428,-9.32,4.29,12,12.76,-177.00,384.00,1930,20230421,-14.56,584,20220908,182.36,1930,-14.56,20230421,590,179.49,20230106,1930,-14.56,20230421,584,182.36,20220908,0.06,N,082660,500,433 억,,559890,N,N,0,N,00,N
20230810,130555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1668,32,2,1.96,17911253565,10629801,214.34,1655,1760,1600,2125,1146,1636,1685.02,0.65,0,894954,1787,1711,1643,1567,1499,1677,1533,433,489,500,980,1,1,86620869,1445,-9.42,4.34,12,12.27,-177.00,384.00,1930,20230421,-13.58,584,20220908,185.62,1930,-13.58,20230421,590,182.71,20230106,1930,-13.58,20230421,584,185.62,20220908,0.06,N,082660,500,433 억,,559890,N,N,0,N,00,N
20230810,120604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1655,19,2,1.16,16965278800,10060420,202.86,1655,1760,1600,2125,1146,1636,1686.35,0.65,0,972007,1787,1711,1643,1567,1499,1677,1533,433,489,500,980,1,1,86620869,1434,-9.35,4.31,12,11.61,-177.00,384.00,1930,20230421,-14.25,584,20220908,183.39,1930,-14.25,20230421,590,180.51,20230106,1930,-14.25,20230421,584,183.39,20220908,0.06,N,082660,500,433 억,,559890,N,N,0,N,00,N
20230810,110604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1610,-26,5,-1.59,15681675655,9274130,187.00,1655,1760,1600,2125,1146,1636,1690.92,0.65,0,1189843,1787,1711,1643,1567,1499,1677,1533,433,489,500,980,1,1,86620869,1395,-9.10,4.19,12,10.71,-177.00,384.00,1930,20230421,-16.58,584,20220908,175.68,1930,-16.58,20230421,590,172.88,20230106,1930,-16.58,20230421,584,175.68,20220908,0.06,N,082660,500,433 억,,559890,N,N,0,N,00,N
20230810,100603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1725,89,2,5.44,10428459187,6141394,123.83,1655,1760,1650,2125,1146,1636,1698.09,0.65,0,1847561,1787,1711,1643,1567,1499,1677,1533,433,489,500,980,1,1,86620869,1494,-9.75,4.49,12,7.09,-177.00,384.00,1930,20230421,-10.62,584,20220908,195.38,1930,-10.62,20230421,590,192.37,20230106,1930,-10.62,20230421,584,195.38,20220908,0.06,N,082660,500,433 억,,559890,N,N,0,N,00,N
20230810,090609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1670,34,2,2.08,900573460,538974,10.87,1655,1700,1650,2125,1146,1636,1671.10,0.65,0,40835,1787,1711,1643,1567,1499,1677,1533,433,489,500,980,1,1,86620869,1447,-9.44,4.35,12,0.62,-177.00,384.00,1930,20230421,-13.47,584,20220908,185.96,1930,-13.47,20230421,590,183.05,20230106,1930,-13.47,20230421,584,185.96,20220908,0.06,N,082660,500,433 억,,559890,N,N,0,N,00,N
20230809,160601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1636,0,3,0.00,8012356942,4896049,101.73,1719,1719,1575,2125,1146,1636,1636.50,1.87,0,-1049355,1755,1695,1618,1558,1481,1725,1588,433,489,500,980,1,1,86620869,1417,-9.24,4.26,12,5.65,-177.00,384.00,1930,20230421,-15.23,584,20220908,180.14,1930,-15.23,20230421,590,177.29,20230106,1930,-15.23,20230421,584,180.14,20220908,0.07,N,082660,500,433 억,,1623587,N,N,0,N,00,N
20230809,150553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1624,-12,5,-0.73,7634504254,4664453,96.92,1719,1719,1575,2125,1146,1636,1636.74,1.87,0,-1008857,1755,1695,1618,1558,1481,1725,1588,433,489,500,980,1,1,86620869,1407,-9.18,4.23,12,5.38,-177.00,384.00,1930,20230421,-15.85,584,20220908,178.08,1930,-15.85,20230421,590,175.25,20230106,1930,-15.85,20230421,584,178.08,20220908,0.07,N,082660,500,433 억,,1623587,N,N,0,N,00,N
20230809,140553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1620,-16,5,-0.98,7034389191,4294721,89.23,1719,1719,1575,2125,1146,1636,1637.92,1.87,0,-966758,1755,1695,1618,1558,1481,1725,1588,433,489,500,980,1,1,86620869,1403,-9.15,4.22,12,4.96,-177.00,384.00,1930,20230421,-16.06,584,20220908,177.40,1930,-16.06,20230421,590,174.58,20230106,1930,-16.06,20230421,584,177.40,20220908,0.07,N,082660,500,433 억,,1623587,N,N,0,N,00,N
20230809,130605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1609,-27,5,-1.65,6474584105,3948361,82.04,1719,1719,1575,2125,1146,1636,1639.83,1.87,0,-963994,1755,1695,1618,1558,1481,1725,1588,433,489,500,980,1,1,86620869,1394,-9.09,4.19,12,4.56,-177.00,384.00,1930,20230421,-16.63,584,20220908,175.51,1930,-16.63,20230421,590,172.71,20230106,1930,-16.63,20230421,584,175.51,20220908,0.07,N,082660,500,433 억,,1623587,N,N,0,N,00,N
20230809,120602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1581,-55,5,-3.36,6091182390,3708457,77.05,1719,1719,1575,2125,1146,1636,1642.53,1.87,0,-952338,1755,1695,1618,1558,1481,1725,1588,433,489,500,980,1,1,86620869,1369,-8.93,4.12,12,4.28,-177.00,384.00,1930,20230421,-18.08,584,20220908,170.72,1930,-18.08,20230421,590,167.97,20230106,1930,-18.08,20230421,584,170.72,20220908,0.07,N,082660,500,433 억,,1623587,N,N,0,N,00,N
20230809,110602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1602,-34,5,-2.08,5556318090,3371127,70.04,1719,1719,1576,2125,1146,1636,1648.24,1.87,0,-853715,1755,1695,1618,1558,1481,1725,1588,433,489,500,980,1,1,86620869,1388,-9.05,4.17,12,3.89,-177.00,384.00,1930,20230421,-16.99,584,20220908,174.32,1930,-16.99,20230421,590,171.53,20230106,1930,-16.99,20230421,584,174.32,20220908,0.07,N,082660,500,433 억,,1623587,N,N,0,N,00,N
20230809,100552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1613,-23,5,-1.41,4567221196,2751137,57.16,1719,1719,1581,2125,1146,1636,1660.21,1.87,0,-625927,1755,1695,1618,1558,1481,1725,1588,433,489,500,980,1,1,86620869,1397,-9.11,4.20,12,3.18,-177.00,384.00,1930,20230421,-16.42,584,20220908,176.20,1930,-16.42,20230421,590,173.39,20230106,1930,-16.42,20230421,584,176.20,20220908,0.07,N,082660,500,433 억,,1623587,N,N,0,N,00,N
20230809,090554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1697,61,2,3.73,1655860235,976220,20.28,1719,1719,1660,2125,1146,1636,1696.83,1.87,0,-352708,1755,1695,1618,1558,1481,1725,1588,433,489,500,980,1,1,86620869,1470,-9.59,4.42,12,1.13,-177.00,384.00,1930,20230421,-12.07,584,20220908,190.58,1930,-12.07,20230421,590,187.63,20230106,1930,-12.07,20230421,584,190.58,20220908,0.07,N,082660,500,433 억,,1623587,N,N,0,N,00,N
20230808,160606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1636,14,2,0.86,7715452462,4751488,80.45,1623,1678,1541,2105,1136,1622,1623.79,2.14,0,-191709,1767,1694,1622,1549,1477,1658,1513,420,484,500,970,1,1,83925453,1373,-9.24,4.26,12,5.66,-177.00,384.00,1930,20230421,-15.23,584,20220908,180.14,1930,-15.23,20230421,590,177.29,20230106,1930,-15.23,20230421,584,180.14,20220908,0.07,N,082660,500,419 억,,1792289,N,N,0,N,00,N
20230808,150559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1615,-7,5,-0.43,7021896546,4326619,73.26,1623,1678,1541,2105,1136,1622,1622.95,2.14,0,-258114,1767,1694,1622,1549,1477,1658,1513,420,484,500,970,1,1,83925453,1355,-9.12,4.21,12,5.16,-177.00,384.00,1930,20230421,-16.32,584,20220908,176.54,1930,-16.32,20230421,590,173.73,20230106,1930,-16.32,20230421,584,176.54,20220908,0.07,N,082660,500,419 억,,1792289,N,N,0,N,00,N
20230808,140555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1570,-52,5,-3.21,6160662593,3787536,64.13,1623,1678,1541,2105,1136,1622,1626.57,2.14,0,-127342,1767,1694,1622,1549,1477,1658,1513,420,484,500,970,1,1,83925453,1318,-8.87,4.09,12,4.51,-177.00,384.00,1930,20230421,-18.65,584,20220908,168.84,1930,-18.65,20230421,590,166.10,20230106,1930,-18.65,20230421,584,168.84,20220908,0.07,N,082660,500,419 억,,1792289,N,N,0,N,00,N
20230808,130549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1640,18,2,1.11,4319537520,2635162,44.62,1623,1678,1607,2105,1136,1622,1639.21,2.14,0,383070,1767,1694,1622,1549,1477,1658,1513,420,484,500,970,1,1,83925453,1376,-9.27,4.27,12,3.14,-177.00,384.00,1930,20230421,-15.03,584,20220908,180.82,1930,-15.03,20230421,590,177.97,20230106,1930,-15.03,20230421,584,180.82,20220908,0.07,N,082660,500,419 억,,1792289,N,N,0,N,00,N
20230808,120555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1632,10,2,0.62,3887090021,2371227,40.15,1623,1678,1607,2105,1136,1622,1639.29,2.14,0,257431,1767,1694,1622,1549,1477,1658,1513,420,484,500,970,1,1,83925453,1370,-9.22,4.25,12,2.83,-177.00,384.00,1930,20230421,-15.44,584,20220908,179.45,1930,-15.44,20230421,590,176.61,20230106,1930,-15.44,20230421,584,179.45,20220908,0.07,N,082660,500,419 억,,1792289,N,N,0,N,00,N
20230808,110548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1641,19,2,1.17,3262231373,1988183,33.66,1623,1678,1607,2105,1136,1622,1640.84,2.14,0,430318,1767,1694,1622,1549,1477,1658,1513,420,484,500,970,1,1,83925453,1377,-9.27,4.27,12,2.37,-177.00,384.00,1930,20230421,-14.97,584,20220908,180.99,1930,-14.97,20230421,590,178.14,20230106,1930,-14.97,20230421,584,180.99,20220908,0.07,N,082660,500,419 억,,1792289,N,N,0,N,00,N
20230808,100558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1629,7,2,0.43,2252525051,1377513,23.32,1623,1675,1607,2105,1136,1622,1635.24,2.14,0,224198,1767,1694,1622,1549,1477,1658,1513,420,484,500,970,1,1,83925453,1367,-9.20,4.24,12,1.64,-177.00,384.00,1930,20230421,-15.60,584,20220908,178.94,1930,-15.60,20230421,590,176.10,20230106,1930,-15.60,20230421,584,178.94,20220908,0.07,N,082660,500,419 억,,1792289,N,N,0,N,00,N
20230808,090558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1630,8,2,0.49,377680006,233058,3.95,1623,1648,1607,2105,1136,1622,1620.52,2.14,0,-37352,1767,1694,1622,1549,1477,1658,1513,420,484,500,970,1,1,83925453,1368,-9.21,4.24,12,0.28,-177.00,384.00,1930,20230421,-15.54,584,20220908,179.11,1930,-15.54,20230421,590,176.27,20230106,1930,-15.54,20230421,584,179.11,20220908,0.07,N,082660,500,419 억,,1792289,N,N,0,N,00,N
20230807,160554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1622,10,2,0.62,9541278050,5853683,49.84,1667,1695,1550,2095,1129,1612,1629.96,3.03,0,-786456,1842,1727,1565,1450,1288,1784,1507,420,483,500,960,1,1,83925453,1361,-9.16,4.22,12,6.97,-177.00,384.00,1930,20230421,-15.96,584,20220908,177.74,1930,-15.96,20230421,590,174.92,20230106,1930,-15.96,20230421,584,177.74,20220908,0.07,N,082660,500,419 억,,2542659,N,N,0,N,00,N
20230807,150554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1612,0,3,0.00,9247201376,5671206,48.28,1667,1695,1550,2095,1129,1612,1630.55,3.03,0,-797629,1842,1727,1565,1450,1288,1784,1507,420,483,500,960,1,1,83925453,1353,-9.11,4.20,12,6.76,-177.00,384.00,1930,20230421,-16.48,584,20220908,176.03,1930,-16.48,20230421,590,173.22,20230106,1930,-16.48,20230421,584,176.03,20220908,0.07,N,082660,500,419 억,,2542659,N,N,0,N,00,N
20230807,140555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1617,5,2,0.31,8485407773,5200348,44.28,1667,1695,1550,2095,1129,1612,1631.70,3.03,0,-783374,1842,1727,1565,1450,1288,1784,1507,420,483,500,960,1,1,83925453,1357,-9.14,4.21,12,6.20,-177.00,384.00,1930,20230421,-16.22,584,20220908,176.88,1930,-16.22,20230421,590,174.07,20230106,1930,-16.22,20230421,584,176.88,20220908,0.07,N,082660,500,419 억,,2542659,N,N,0,N,00,N
20230807,130551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1600,-12,5,-0.74,7533285248,4604173,39.20,1667,1695,1550,2095,1129,1612,1636.19,3.03,0,-802380,1842,1727,1565,1450,1288,1784,1507,420,483,500,960,1,1,83925453,1343,-9.04,4.17,12,5.49,-177.00,384.00,1930,20230421,-17.10,584,20220908,173.97,1930,-17.10,20230421,590,171.19,20230106,1930,-17.10,20230421,584,173.97,20220908,0.07,N,082660,500,419 억,,2542659,N,N,0,N,00,N
20230807,120550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1628,16,2,0.99,6173453958,3755075,31.97,1667,1695,1550,2095,1129,1612,1644.03,3.03,0,-604680,1842,1727,1565,1450,1288,1784,1507,420,483,500,960,1,1,83925453,1366,-9.20,4.24,12,4.47,-177.00,384.00,1930,20230421,-15.65,584,20220908,178.77,1930,-15.65,20230421,590,175.93,20230106,1930,-15.65,20230421,584,178.77,20220908,0.07,N,082660,500,419 억,,2542659,N,N,0,N,00,N
20230807,110546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1629,17,2,1.05,5675433794,3448941,29.36,1667,1695,1550,2095,1129,1612,1645.56,3.03,0,-582413,1842,1727,1565,1450,1288,1784,1507,420,483,500,960,1,1,83925453,1367,-9.20,4.24,12,4.11,-177.00,384.00,1930,20230421,-15.60,584,20220908,178.94,1930,-15.60,20230421,590,176.10,20230106,1930,-15.60,20230421,584,178.94,20220908,0.07,N,082660,500,419 억,,2542659,N,N,0,N,00,N
20230807,100552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1663,51,2,3.16,4516184265,2740602,23.33,1667,1695,1550,2095,1129,1612,1647.88,3.03,0,-512567,1842,1727,1565,1450,1288,1784,1507,420,483,500,960,1,1,83925453,1396,-9.40,4.33,12,3.27,-177.00,384.00,1930,20230421,-13.83,584,20220908,184.76,1930,-13.83,20230421,590,181.86,20230106,1930,-13.83,20230421,584,184.76,20220908,0.07,N,082660,500,419 억,,2542659,N,N,0,N,00,N
20230807,090550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1637,25,2,1.55,1193724666,734389,6.25,1667,1667,1550,2095,1129,1612,1625.47,3.03,0,-279282,1842,1727,1565,1450,1288,1784,1507,420,483,500,960,1,1,83925453,1374,-9.25,4.26,12,0.88,-177.00,384.00,1930,20230421,-15.18,584,20220908,180.31,1930,-15.18,20230421,590,177.46,20230106,1930,-15.18,20230421,584,180.31,20220908,0.07,N,082660,500,419 억,,2542659,N,N,0,N,00,N
20230804,160546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1612,197,2,13.92,18600593730,11659412,152.62,1448,1680,1403,1839,991,1415,1595.34,0.99,0,1743389,1727,1571,1454,1298,1181,1512,1239,420,424,500,840,1,1,83925453,1353,-9.11,4.20,12,13.89,-177.00,384.00,1930,20230421,-16.48,584,20220908,176.03,1930,-16.48,20230421,590,173.22,20230106,1930,-16.48,20230421,584,176.03,20220908,0.07,N,082660,500,419 억,,828482,N,N,0,N,00,N
20230804,150547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1627,212,2,14.98,17952653759,11258409,147.37,1448,1680,1403,1839,991,1415,1594.61,0.99,0,1632547,1727,1571,1454,1298,1181,1512,1239,420,424,500,840,1,1,83925453,1365,-9.19,4.24,12,13.41,-177.00,384.00,1930,20230421,-15.70,584,20220908,178.60,1930,-15.70,20230421,590,175.76,20230106,1930,-15.70,20230421,584,178.60,20220908,0.07,N,082660,500,419 억,,828482,N,N,0,N,00,N
20230804,140554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1631,216,2,15.27,16936179702,10635001,139.21,1448,1680,1403,1839,991,1415,1592.50,0.99,0,1519952,1727,1571,1454,1298,1181,1512,1239,420,424,500,840,1,1,83925453,1369,-9.21,4.25,12,12.67,-177.00,384.00,1930,20230421,-15.49,584,20220908,179.28,1930,-15.49,20230421,590,176.44,20230106,1930,-15.49,20230421,584,179.28,20220908,0.07,N,082660,500,419 억,,828482,N,N,0,N,00,N
20230804,130546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1638,223,2,15.76,14857622244,9373208,122.69,1448,1680,1403,1839,991,1415,1585.13,0.99,0,1343044,1727,1571,1454,1298,1181,1512,1239,420,424,500,840,1,1,83925453,1375,-9.25,4.27,12,11.17,-177.00,384.00,1930,20230421,-15.13,584,20220908,180.48,1930,-15.13,20230421,590,177.63,20230106,1930,-15.13,20230421,584,180.48,20220908,0.07,N,082660,500,419 억,,828482,N,N,0,N,00,N
20230804,120544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1625,210,2,14.84,13414909851,8494450,111.19,1448,1680,1403,1839,991,1415,1579.27,0.99,0,1176968,1727,1571,1454,1298,1181,1512,1239,420,424,500,840,1,1,83925453,1364,-9.18,4.23,12,10.12,-177.00,384.00,1930,20230421,-15.80,584,20220908,178.25,1930,-15.80,20230421,590,175.42,20230106,1930,-15.80,20230421,584,178.25,20220908,0.07,N,082660,500,419 억,,828482,N,N,0,N,00,N
20230804,110548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1616,201,2,14.20,10411375676,6661616,87.20,1448,1645,1403,1839,991,1415,1562.90,0.99,0,839610,1727,1571,1454,1298,1181,1512,1239,420,424,500,840,1,1,83925453,1356,-9.13,4.21,12,7.94,-177.00,384.00,1930,20230421,-16.27,584,20220908,176.71,1930,-16.27,20230421,590,173.90,20230106,1930,-16.27,20230421,584,176.71,20220908,0.07,N,082660,500,419 억,,828482,N,N,0,N,00,N
20230804,100542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1573,158,2,11.17,6398462136,4176310,54.67,1448,1630,1403,1839,991,1415,1532.10,0.99,0,346877,1727,1571,1454,1298,1181,1512,1239,420,424,500,840,1,1,83925453,1320,-8.89,4.10,12,4.98,-177.00,384.00,1930,20230421,-18.50,584,20220908,169.35,1930,-18.50,20230421,590,166.61,20230106,1930,-18.50,20230421,584,169.35,20220908,0.07,N,082660,500,419 억,,828482,N,N,0,N,00,N
20230804,090541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1418,3,2,0.21,649438257,452443,5.92,1448,1448,1403,1839,991,1415,1435.43,0.99,0,-155168,1727,1571,1454,1298,1181,1512,1239,420,424,500,840,1,1,83925453,1190,-8.01,3.69,12,0.54,-177.00,384.00,1930,20230421,-26.53,584,20220908,142.81,1930,-26.53,20230421,590,140.34,20230106,1930,-26.53,20230421,584,142.81,20220908,0.07,N,082660,500,419 억,,828482,N,N,0,N,00,N
20230803,160542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1415,-215,5,-13.19,10990628929,7523378,151.15,1576,1610,1337,2115,1141,1630,1460.85,1.16,0,-139863,1791,1710,1640,1559,1489,1675,1524,420,487,500,970,1,1,83925453,1188,-7.99,3.68,12,8.96,-177.00,384.00,1930,20230421,-26.68,584,20220908,142.29,1930,-26.68,20230421,590,139.83,20230106,1930,-26.68,20230421,584,142.29,20220908,0.07,N,082660,500,419 억,,973086,N,N,0,N,00,N
20230803,150546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1371,-259,5,-15.89,9759671609,6633313,133.27,1576,1610,1358,2115,1141,1630,1471.29,1.16,0,-248507,1791,1710,1640,1559,1489,1675,1524,420,487,500,970,1,1,83925453,1151,-7.75,3.57,12,7.90,-177.00,384.00,1930,20230421,-28.96,584,20220908,134.76,1930,-28.96,20230421,590,132.37,20230106,1930,-28.96,20230421,584,134.76,20220908,0.07,N,082660,500,419 억,,973086,N,N,0,N,00,N
20230803,140539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1480,-150,5,-9.20,5477107220,3571407,71.75,1576,1610,1467,2115,1141,1630,1533.57,1.16,0,-314212,1791,1710,1640,1559,1489,1675,1524,420,487,500,970,1,1,83925453,1242,-8.36,3.85,12,4.26,-177.00,384.00,1930,20230421,-23.32,584,20220908,153.42,1930,-23.32,20230421,590,150.85,20230106,1930,-23.32,20230421,584,153.42,20220908,0.07,N,082660,500,419 억,,973086,N,N,0,N,00,N
20230803,130543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1539,-91,5,-5.58,4879385891,3174069,63.77,1576,1610,1467,2115,1141,1630,1537.24,1.16,0,-262860,1791,1710,1640,1559,1489,1675,1524,420,487,500,970,1,1,83925453,1292,-8.69,4.01,12,3.78,-177.00,384.00,1930,20230421,-20.26,584,20220908,163.53,1930,-20.26,20230421,590,160.85,20230106,1930,-20.26,20230421,584,163.53,20220908,0.07,N,082660,500,419 억,,973086,N,N,0,N,00,N
20230803,120545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1527,-103,5,-6.32,4389113708,2853787,57.34,1576,1610,1467,2115,1141,1630,1537.96,1.16,0,-226525,1791,1710,1640,1559,1489,1675,1524,420,487,500,970,1,1,83925453,1282,-8.63,3.98,12,3.40,-177.00,384.00,1930,20230421,-20.88,584,20220908,161.47,1930,-20.88,20230421,590,158.81,20230106,1930,-20.88,20230421,584,161.47,20220908,0.07,N,082660,500,419 억,,973086,N,N,0,N,00,N
20230803,110539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1530,-100,5,-6.13,3547665186,2299053,46.19,1576,1610,1467,2115,1141,1630,1543.06,1.16,0,-209650,1791,1710,1640,1559,1489,1675,1524,420,487,500,970,1,1,83925453,1284,-8.64,3.98,12,2.74,-177.00,384.00,1930,20230421,-20.73,584,20220908,161.99,1930,-20.73,20230421,590,159.32,20230106,1930,-20.73,20230421,584,161.99,20220908,0.07,N,082660,500,419 억,,973086,N,N,0,N,00,N
20230803,100538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1522,-108,5,-6.63,2944301896,1904763,38.27,1576,1610,1467,2115,1141,1630,1545.71,1.16,0,-143270,1791,1710,1640,1559,1489,1675,1524,420,487,500,970,1,1,83925453,1277,-8.60,3.96,12,2.27,-177.00,384.00,1930,20230421,-21.14,584,20220908,160.62,1930,-21.14,20230421,590,157.97,20230106,1930,-21.14,20230421,584,160.62,20220908,0.07,N,082660,500,419 억,,973086,N,N,0,N,00,N
20230803,090537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1467,-163,5,-10.00,675468785,431406,8.67,1576,1610,1467,2115,1141,1630,1565.59,1.16,0,-27157,1791,1710,1640,1559,1489,1675,1524,420,487,500,970,1,1,83925453,1231,-8.29,3.82,12,0.51,-177.00,384.00,1930,20230421,-23.99,584,20220908,151.20,1930,-23.99,20230421,590,148.64,20230106,1930,-23.99,20230421,584,151.20,20220908,0.07,N,082660,500,419 억,,973086,Y,N,0,N,00,N
20230802,160541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1630,-74,5,-4.34,8181660263,4954816,54.63,1707,1721,1570,2215,1193,1704,1651.30,1.33,0,-138709,1901,1802,1741,1642,1581,1772,1612,420,511,500,1020,1,1,83925453,1368,-9.21,4.24,12,5.90,-177.00,384.00,1930,20230421,-15.54,584,20220908,179.11,1930,-15.54,20230421,590,176.27,20230106,1930,-15.54,20230421,584,179.11,20220908,0.08,N,082660,500,419 억,,1112535,N,N,0,N,00,N
20230802,150549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1626,-78,5,-4.58,7883822095,4772725,52.62,1707,1721,1570,2215,1193,1704,1651.85,1.33,0,-125821,1901,1802,1741,1642,1581,1772,1612,420,511,500,1020,1,1,83925453,1365,-9.19,4.23,12,5.69,-177.00,384.00,1930,20230421,-15.75,584,20220908,178.42,1930,-15.75,20230421,590,175.59,20230106,1930,-15.75,20230421,584,178.42,20220908,0.08,N,082660,500,419 억,,1112535,N,N,0,N,00,N
20230802,140542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1670,-34,5,-2.00,7228115150,4371309,48.20,1707,1721,1570,2215,1193,1704,1653.54,1.33,0,-156211,1901,1802,1741,1642,1581,1772,1612,420,511,500,1020,1,1,83925453,1402,-9.44,4.35,12,5.21,-177.00,384.00,1930,20230421,-13.47,584,20220908,185.96,1930,-13.47,20230421,590,183.05,20230106,1930,-13.47,20230421,584,185.96,20220908,0.08,N,082660,500,419 억,,1112535,N,N,0,N,00,N
20230802,130540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1633,-71,5,-4.17,5824898398,3538575,39.02,1707,1721,1570,2215,1193,1704,1646.11,1.33,0,-2450,1901,1802,1741,1642,1581,1772,1612,420,511,500,1020,1,1,83925453,1371,-9.23,4.25,12,4.22,-177.00,384.00,1930,20230421,-15.39,584,20220908,179.62,1930,-15.39,20230421,590,176.78,20230106,1930,-15.39,20230421,584,179.62,20220908,0.08,N,082660,500,419 억,,1112535,N,N,0,N,00,N
20230802,120536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1608,-96,5,-5.63,5493031843,3332531,36.74,1707,1721,1570,2215,1193,1704,1648.31,1.33,0,30707,1901,1802,1741,1642,1581,1772,1612,420,511,500,1020,1,1,83925453,1350,-9.08,4.19,12,3.97,-177.00,384.00,1930,20230421,-16.68,584,20220908,175.34,1930,-16.68,20230421,590,172.54,20230106,1930,-16.68,20230421,584,175.34,20220908,0.08,N,082660,500,419 억,,1112535,N,N,0,N,00,N
20230802,110535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1605,-99,5,-5.81,4704101976,2839498,31.31,1707,1721,1570,2215,1193,1704,1656.67,1.33,0,15946,1901,1802,1741,1642,1581,1772,1612,420,511,500,1020,1,1,83925453,1347,-9.07,4.18,12,3.38,-177.00,384.00,1930,20230421,-16.84,584,20220908,174.83,1930,-16.84,20230421,590,172.03,20230106,1930,-16.84,20230421,584,174.83,20220908,0.08,N,082660,500,419 억,,1112535,N,N,0,N,00,N
20230802,100537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1676,-28,5,-1.64,2843500280,1694230,18.68,1707,1721,1647,2215,1193,1704,1678.34,1.33,0,-39037,1901,1802,1741,1642,1581,1772,1612,420,511,500,1020,1,1,83925453,1407,-9.47,4.36,12,2.02,-177.00,384.00,1930,20230421,-13.16,584,20220908,186.99,1930,-13.16,20230421,590,184.07,20230106,1930,-13.16,20230421,584,186.99,20220908,0.08,N,082660,500,419 억,,1112535,N,N,0,N,00,N
20230802,090536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1672,-32,5,-1.88,572692652,339797,3.75,1707,1721,1662,2215,1193,1704,1685.40,1.33,0,-64183,1901,1802,1741,1642,1581,1772,1612,420,511,500,1020,1,1,83925453,1403,-9.45,4.35,12,0.40,-177.00,384.00,1930,20230421,-13.37,584,20220908,186.30,1930,-13.37,20230421,590,183.39,20230106,1930,-13.37,20230421,584,186.30,20220908,0.08,N,082660,500,419 억,,1112535,N,N,0,N,00,N
20230801,160537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1704,-59,5,-3.35,15795861406,8996717,61.96,1740,1840,1680,2290,1235,1763,1755.79,1.71,0,-348314,1931,1847,1745,1661,1559,1889,1703,420,527,500,1050,1,1,83925453,1430,-9.63,4.44,12,10.72,-177.00,384.00,1930,20230421,-11.71,584,20220908,191.78,1930,-11.71,20230421,590,188.81,20230106,1930,-11.71,20230421,584,191.78,20220908,0.09,N,082660,500,419 억,,1438143,N,N,0,N,00,N
20230801,150534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1696,-67,5,-3.80,15429593231,8780865,60.47,1740,1840,1680,2290,1235,1763,1757.18,1.71,0,-324040,1931,1847,1745,1661,1559,1889,1703,420,527,500,1050,1,1,83925453,1423,-9.58,4.42,12,10.46,-177.00,384.00,1930,20230421,-12.12,584,20220908,190.41,1930,-12.12,20230421,590,187.46,20230106,1930,-12.12,20230421,584,190.41,20220908,0.09,N,082660,500,419 억,,1438143,N,N,0,N,00,N
20230801,140545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1729,-34,5,-1.93,13892095979,7883806,54.29,1740,1840,1702,2290,1235,1763,1762.11,1.71,0,-42545,1931,1847,1745,1661,1559,1889,1703,420,527,500,1050,1,1,83925453,1451,-9.77,4.50,12,9.39,-177.00,384.00,1930,20230421,-10.41,584,20220908,196.06,1930,-10.41,20230421,590,193.05,20230106,1930,-10.41,20230421,584,196.06,20220908,0.09,N,082660,500,419 억,,1438143,N,N,0,N,00,N
20230801,130533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1770,7,2,0.40,12109510566,6857794,47.23,1740,1840,1702,2290,1235,1763,1765.80,1.71,0,194062,1931,1847,1745,1661,1559,1889,1703,420,527,500,1050,1,1,83925453,1485,-10.00,4.61,12,8.17,-177.00,384.00,1930,20230421,-8.29,584,20220908,203.08,1930,-8.29,20230421,590,200.00,20230106,1930,-8.29,20230421,584,203.08,20220908,0.09,N,082660,500,419 억,,1438143,N,N,0,N,00,N
20230801,120533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1778,15,2,0.85,7037785771,4045357,27.86,1740,1790,1702,2290,1235,1763,1739.72,1.71,0,-40625,1931,1847,1745,1661,1559,1889,1703,420,527,500,1050,1,1,83925453,1492,-10.05,4.63,12,4.82,-177.00,384.00,1930,20230421,-7.88,584,20220908,204.45,1930,-7.88,20230421,590,201.36,20230106,1930,-7.88,20230421,584,204.45,20220908,0.09,N,082660,500,419 억,,1438143,N,N,0,N,00,N
20230801,110531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1735,-28,5,-1.59,5006588711,2894206,19.93,1740,1770,1702,2290,1235,1763,1729.87,1.71,0,-188656,1931,1847,1745,1661,1559,1889,1703,420,527,500,1050,1,1,83925453,1456,-9.80,4.52,12,3.45,-177.00,384.00,1930,20230421,-10.10,584,20220908,197.09,1930,-10.10,20230421,590,194.07,20230106,1930,-10.10,20230421,584,197.09,20220908,0.09,N,082660,500,419 억,,1438143,N,N,0,N,00,N
20230801,100535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1722,-41,5,-2.33,3446745964,1993525,13.73,1740,1770,1702,2290,1235,1763,1728.97,1.71,0,-288328,1931,1847,1745,1661,1559,1889,1703,420,527,500,1050,1,1,83925453,1445,-9.73,4.48,12,2.38,-177.00,384.00,1930,20230421,-10.78,584,20220908,194.86,1930,-10.78,20230421,590,191.86,20230106,1930,-10.78,20230421,584,194.86,20220908,0.09,N,082660,500,419 억,,1438143,N,N,0,N,00,N
20230801,090529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1747,-16,5,-0.91,1044920771,600887,4.14,1740,1770,1710,2290,1235,1763,1738.96,1.71,0,-150630,1931,1847,1745,1661,1559,1889,1703,420,527,500,1050,1,1,83925453,1466,-9.87,4.55,12,0.72,-177.00,384.00,1930,20230421,-9.48,584,20220908,199.14,1930,-9.48,20230421,590,196.10,20230106,1930,-9.48,20230421,584,199.14,20220908,0.09,N,082660,500,419 억,,1438143,N,N,0,N,00,N