KissMeData/107600/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
20230831,160802,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,86400,1100,2,1.29,5830905100,66885,340.52,86000,89600,85600,110800,59800,85300,87178.46,0.31,-36,-3099,87700,86500,85700,84500,83700,86100,84100,27,25500,500,61410,100,1,4861545,4200,47.42,6.65,12,1.38,1822.00,12989.00,184800,20220830,-53.25,73000,20230103,18.36,145300,-40.54,20230302,73000,18.36,20230103,184600,-53.20,20220831,73000,18.36,20230103,4.52,N,107600,500,27 억,,15007,N,N,6,N,00,N
20230831,151004,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,86100,800,2,0.94,5710197300,65487,333.40,86000,89600,85600,110800,59800,85300,87195.89,0.31,-36,-2893,87700,86500,85700,84500,83700,86100,84100,27,25500,500,61410,100,1,4861545,4186,47.26,6.63,12,1.35,1822.00,12989.00,184800,20220830,-53.41,73000,20230103,17.95,145300,-40.74,20230302,73000,17.95,20230103,184600,-53.36,20220831,73000,17.95,20230103,4.52,N,107600,500,27 억,,15007,N,N,0,N,00,N
20230831,141105,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85900,600,2,0.70,5515656800,63229,321.91,86000,89600,85600,110800,59800,85300,87233.02,0.31,-36,-2318,87700,86500,85700,84500,83700,86100,84100,27,25500,500,61410,100,1,4861545,4176,47.15,6.61,12,1.30,1822.00,12989.00,184800,20220830,-53.52,73000,20230103,17.67,145300,-40.88,20230302,73000,17.67,20230103,184600,-53.47,20220831,73000,17.67,20230103,4.52,N,107600,500,27 억,,15007,N,N,0,N,00,N
20230831,131034,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,86200,900,2,1.06,5173874900,59256,301.68,86000,89600,85600,110800,59800,85300,87313.94,0.31,-36,-1712,87700,86500,85700,84500,83700,86100,84100,27,25500,500,61410,100,1,4861545,4191,47.31,6.64,12,1.22,1822.00,12989.00,184800,20220830,-53.35,73000,20230103,18.08,145300,-40.67,20230302,73000,18.08,20230103,184600,-53.30,20220831,73000,18.08,20230103,4.52,N,107600,500,27 억,,15007,N,N,0,N,00,N
20230831,121057,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,87200,1900,2,2.23,4893996100,56020,285.21,86000,89600,85600,110800,59800,85300,87361.59,0.31,-36,-961,87700,86500,85700,84500,83700,86100,84100,27,25500,500,61410,100,1,4861545,4239,47.86,6.71,12,1.15,1822.00,12989.00,184800,20220830,-52.81,73000,20230103,19.45,145300,-39.99,20230302,73000,19.45,20230103,184600,-52.76,20220831,73000,19.45,20230103,4.52,N,107600,500,27 억,,15007,N,N,0,N,00,N
20230831,111520,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,86500,1200,2,1.41,4571558300,52310,266.32,86000,89600,85600,110800,59800,85300,87393.58,0.31,-36,-254,87700,86500,85700,84500,83700,86100,84100,27,25500,500,61410,100,1,4861545,4205,47.48,6.66,12,1.08,1822.00,12989.00,184800,20220830,-53.19,73000,20230103,18.49,145300,-40.47,20230302,73000,18.49,20230103,184600,-53.14,20220831,73000,18.49,20230103,4.52,N,107600,500,27 억,,15007,N,N,0,N,00,N
20230831,101149,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,86500,1200,2,1.41,1594760800,18367,93.51,86000,87800,85600,110800,59800,85300,86827.51,0.31,-36,-1231,87700,86500,85700,84500,83700,86100,84100,27,25500,500,61410,100,1,4861545,4205,47.48,6.66,12,0.38,1822.00,12989.00,184800,20220830,-53.19,73000,20230103,18.49,145300,-40.47,20230302,73000,18.49,20230103,184600,-53.14,20220831,73000,18.49,20230103,4.52,N,107600,500,27 억,,15007,N,N,0,N,00,N
20230831,091015,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,86100,800,2,0.94,307431800,3565,18.15,86000,86600,85600,110800,59800,85300,86236.13,0.31,-36,666,87700,86500,85700,84500,83700,86100,84100,27,25500,500,61410,100,1,4861545,4186,47.26,6.63,12,0.07,1822.00,12989.00,184800,20220830,-53.41,73000,20230103,17.95,145300,-40.74,20230302,73000,17.95,20230103,184600,-53.36,20220831,73000,17.95,20230103,4.52,N,107600,500,27 억,,15007,N,N,0,N,00,N
20230830,160806,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85300,200,2,0.24,1659341600,19363,96.90,86100,86900,84900,110600,59600,85100,85697.27,0.36,0,-2508,87033,86066,85533,84566,84033,85800,84300,27,25500,500,61270,100,1,4861545,4147,46.82,6.57,12,0.40,1822.00,12989.00,184800,20220830,-53.84,73000,20230103,16.85,145300,-41.29,20230302,73000,16.85,20230103,184800,-53.84,20220830,73000,16.85,20230103,4.53,N,107600,500,27 억,,17577,N,N,181,N,00,N
20230830,150943,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85000,-100,5,-0.12,1571642200,18333,91.74,86100,86900,84900,110600,59600,85100,85727.50,0.36,0,-2480,87033,86066,85533,84566,84033,85800,84300,27,25500,500,61270,100,1,4861545,4132,46.65,6.54,12,0.38,1822.00,12989.00,184800,20220830,-54.00,73000,20230103,16.44,145300,-41.50,20230302,73000,16.44,20230103,184800,-54.00,20220830,73000,16.44,20230103,4.53,N,107600,500,27 억,,17577,N,N,181,N,00,N
20230830,141030,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85300,200,2,0.24,1292567100,15056,75.34,86100,86900,85300,110600,59600,85100,85850.63,0.36,0,-1406,87033,86066,85533,84566,84033,85800,84300,27,25500,500,61270,100,1,4861545,4147,46.82,6.57,12,0.31,1822.00,12989.00,184800,20220830,-53.84,73000,20230103,16.85,145300,-41.29,20230302,73000,16.85,20230103,184800,-53.84,20220830,73000,16.85,20230103,4.53,N,107600,500,27 억,,17577,N,N,181,N,00,N
20230830,131018,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85700,600,2,0.71,1129062800,13145,65.78,86100,86900,85300,110600,59600,85100,85892.95,0.36,0,-1104,87033,86066,85533,84566,84033,85800,84300,27,25500,500,61270,100,1,4861545,4166,47.04,6.60,12,0.27,1822.00,12989.00,184800,20220830,-53.63,73000,20230103,17.40,145300,-41.02,20230302,73000,17.40,20230103,184800,-53.63,20220830,73000,17.40,20230103,4.53,N,107600,500,27 억,,17577,N,N,181,N,00,N
20230830,121031,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85800,700,2,0.82,931348500,10836,54.23,86100,86900,85300,110600,59600,85100,85949.47,0.36,0,-417,87033,86066,85533,84566,84033,85800,84300,27,25500,500,61270,100,1,4861545,4171,47.09,6.61,12,0.22,1822.00,12989.00,184800,20220830,-53.57,73000,20230103,17.53,145300,-40.95,20230302,73000,17.53,20230103,184800,-53.57,20220830,73000,17.53,20230103,4.53,N,107600,500,27 억,,17577,N,N,181,N,00,N
20230830,111501,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85700,600,2,0.71,852239500,9913,49.61,86100,86900,85300,110600,59600,85100,85971.91,0.36,0,-200,87033,86066,85533,84566,84033,85800,84300,27,25500,500,61270,100,1,4861545,4166,47.04,6.60,12,0.20,1822.00,12989.00,184800,20220830,-53.63,73000,20230103,17.40,145300,-41.02,20230302,73000,17.40,20230103,184800,-53.63,20220830,73000,17.40,20230103,4.53,N,107600,500,27 억,,17577,N,N,181,N,00,N
20230830,101100,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85700,600,2,0.71,627796600,7290,36.48,86100,86900,85600,110600,59600,85100,86117.50,0.36,0,875,87033,86066,85533,84566,84033,85800,84300,27,25500,500,61270,100,1,4861545,4166,47.04,6.60,12,0.15,1822.00,12989.00,184800,20220830,-53.63,73000,20230103,17.40,145300,-41.02,20230302,73000,17.40,20230103,184800,-53.63,20220830,73000,17.40,20230103,4.53,N,107600,500,27 억,,17577,N,N,181,N,00,N
20230830,090957,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,86700,1600,2,1.88,290710200,3377,16.90,86100,86700,85600,110600,59600,85100,86085.34,0.36,0,1470,87033,86066,85533,84566,84033,85800,84300,27,25500,500,61270,100,1,4861545,4215,47.59,6.67,12,0.07,1822.00,12989.00,184800,20220830,-53.08,73000,20230103,18.77,145300,-40.33,20230302,73000,18.77,20230103,184800,-53.08,20220830,73000,18.77,20230103,4.53,N,107600,500,27 억,,17577,N,N,181,N,00,N
20230829,160801,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85100,0,3,0.00,1692087800,19761,65.89,85300,86500,85000,110600,59600,85100,85627.91,0.30,0,3119,88033,86566,85033,83566,82033,87300,84300,27,25500,500,61270,100,1,4861545,4137,46.71,6.55,12,0.41,1822.00,12989.00,184800,20220830,-53.95,73000,20230103,16.58,145300,-41.43,20230302,73000,16.58,20230103,184800,-53.95,20220830,73000,16.58,20230103,4.50,N,107600,500,27 억,,14410,N,N,181,N,00,N
20230829,150950,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85100,0,3,0.00,1604706900,18735,62.47,85300,86500,85000,110600,59600,85100,85652.89,0.30,0,3097,88033,86566,85033,83566,82033,87300,84300,27,25500,500,61270,100,1,4861545,4137,46.71,6.55,12,0.39,1822.00,12989.00,184800,20220830,-53.95,73000,20230103,16.58,145300,-41.43,20230302,73000,16.58,20230103,184800,-53.95,20220830,73000,16.58,20230103,4.50,N,107600,500,27 억,,14410,N,N,29,N,00,N
20230829,141100,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85200,100,2,0.12,1447476900,16890,56.32,85300,86500,85000,110600,59600,85100,85700.23,0.30,0,2981,88033,86566,85033,83566,82033,87300,84300,27,25500,500,61270,100,1,4861545,4142,46.76,6.56,12,0.35,1822.00,12989.00,184800,20220830,-53.90,73000,20230103,16.71,145300,-41.36,20230302,73000,16.71,20230103,184800,-53.90,20220830,73000,16.71,20230103,4.50,N,107600,500,27 억,,14410,N,N,29,N,00,N
20230829,131014,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85700,600,2,0.71,1273399200,14853,49.53,85300,86500,85000,110600,59600,85100,85733.47,0.30,0,2862,88033,86566,85033,83566,82033,87300,84300,27,25500,500,61270,100,1,4861545,4166,47.04,6.60,12,0.31,1822.00,12989.00,184800,20220830,-53.63,73000,20230103,17.40,145300,-41.02,20230302,73000,17.40,20230103,184800,-53.63,20220830,73000,17.40,20230103,4.50,N,107600,500,27 억,,14410,N,N,29,N,00,N
20230829,121050,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,86000,900,2,1.06,1072928300,12523,41.76,85300,86500,85000,110600,59600,85100,85676.62,0.30,0,1811,88033,86566,85033,83566,82033,87300,84300,27,25500,500,61270,100,1,4861545,4181,47.20,6.62,12,0.26,1822.00,12989.00,184800,20220830,-53.46,73000,20230103,17.81,145300,-40.81,20230302,73000,17.81,20230103,184800,-53.46,20220830,73000,17.81,20230103,4.50,N,107600,500,27 억,,14410,N,N,29,N,00,N
20230829,111724,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85900,800,2,0.94,935415300,10924,36.43,85300,86500,85000,110600,59600,85100,85629.38,0.30,0,1271,88033,86566,85033,83566,82033,87300,84300,27,25500,500,61270,100,1,4861545,4176,47.15,6.61,12,0.22,1822.00,12989.00,184800,20220830,-53.52,73000,20230103,17.67,145300,-40.88,20230302,73000,17.67,20230103,184800,-53.52,20220830,73000,17.67,20230103,4.50,N,107600,500,27 억,,14410,N,N,29,N,00,N
20230829,101143,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85500,400,2,0.47,681474900,7949,26.51,85300,86500,85000,110600,59600,85100,85730.90,0.30,0,60,88033,86566,85033,83566,82033,87300,84300,27,25500,500,61270,100,1,4861545,4157,46.93,6.58,12,0.16,1822.00,12989.00,184800,20220830,-53.73,73000,20230103,17.12,145300,-41.16,20230302,73000,17.12,20230103,184800,-53.73,20220830,73000,17.12,20230103,4.50,N,107600,500,27 억,,14410,N,N,29,N,00,N
20230829,090747,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,86300,1200,2,1.41,190818500,2223,7.41,85300,86500,85200,110600,59600,85100,85838.28,0.30,0,-147,88033,86566,85033,83566,82033,87300,84300,27,25500,500,61270,100,1,4861545,4196,47.37,6.64,12,0.05,1822.00,12989.00,184800,20220830,-53.30,73000,20230103,18.22,145300,-40.61,20230302,73000,18.22,20230103,184800,-53.30,20220830,73000,18.22,20230103,4.50,N,107600,500,27 억,,14410,N,N,29,N,00,N
20230828,160738,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85100,1700,2,2.04,2532495400,29641,196.87,84400,86500,83500,108400,58400,83400,85439.40,0.21,0,4236,85333,84366,83433,82466,81533,84850,82950,27,25000,500,60040,100,1,4861545,4137,46.71,6.55,12,0.61,1822.00,12989.00,184800,20220830,-53.95,73000,20230103,16.58,145300,-41.43,20230302,73000,16.58,20230103,184800,-53.95,20220830,73000,16.58,20230103,4.49,N,107600,500,27 억,,10154,N,N,29,N,00,N
20230828,150748,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85700,2300,2,2.76,2282594200,26714,177.43,84400,86500,83500,108400,58400,83400,85445.62,0.21,0,3873,85333,84366,83433,82466,81533,84850,82950,27,25000,500,60040,100,1,4861545,4166,47.04,6.60,12,0.55,1822.00,12989.00,184800,20220830,-53.63,73000,20230103,17.40,145300,-41.02,20230302,73000,17.40,20230103,184800,-53.63,20220830,73000,17.40,20230103,4.49,N,107600,500,27 억,,10154,N,N,49,N,00,N
20230828,140748,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85900,2500,2,3.00,2167579500,25373,168.52,84400,86500,83500,108400,58400,83400,85428.59,0.21,0,3864,85333,84366,83433,82466,81533,84850,82950,27,25000,500,60040,100,1,4861545,4176,47.15,6.61,12,0.52,1822.00,12989.00,184800,20220830,-53.52,73000,20230103,17.67,145300,-40.88,20230302,73000,17.67,20230103,184800,-53.52,20220830,73000,17.67,20230103,4.49,N,107600,500,27 억,,10154,N,N,49,N,00,N
20230828,130755,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,86100,2700,2,3.24,2004641700,23480,155.95,84400,86500,83500,108400,58400,83400,85376.56,0.21,0,3756,85333,84366,83433,82466,81533,84850,82950,27,25000,500,60040,100,1,4861545,4186,47.26,6.63,12,0.48,1822.00,12989.00,184800,20220830,-53.41,73000,20230103,17.95,145300,-40.74,20230302,73000,17.95,20230103,184800,-53.41,20220830,73000,17.95,20230103,4.49,N,107600,500,27 억,,10154,N,N,49,N,00,N
20230828,120747,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85800,2400,2,2.88,1554349800,18251,121.22,84400,86100,83500,108400,58400,83400,85165.19,0.21,0,2768,85333,84366,83433,82466,81533,84850,82950,27,25000,500,60040,100,1,4861545,4171,47.09,6.61,12,0.38,1822.00,12989.00,184800,20220830,-53.57,73000,20230103,17.53,145300,-40.95,20230302,73000,17.53,20230103,184800,-53.57,20220830,73000,17.53,20230103,4.49,N,107600,500,27 억,,10154,N,N,49,N,00,N
20230828,110742,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85600,2200,2,2.64,1449343100,17025,113.08,84400,86100,83500,108400,58400,83400,85130.28,0.21,0,2684,85333,84366,83433,82466,81533,84850,82950,27,25000,500,60040,100,1,4861545,4161,46.98,6.59,12,0.35,1822.00,12989.00,184800,20220830,-53.68,73000,20230103,17.26,145300,-41.09,20230302,73000,17.26,20230103,184800,-53.68,20220830,73000,17.26,20230103,4.49,N,107600,500,27 억,,10154,N,N,49,N,00,N
20230828,100737,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85600,2200,2,2.64,975230200,11485,76.28,84400,86100,83500,108400,58400,83400,84913.38,0.21,0,1436,85333,84366,83433,82466,81533,84850,82950,27,25000,500,60040,100,1,4861545,4161,46.98,6.59,12,0.24,1822.00,12989.00,184800,20220830,-53.68,73000,20230103,17.26,145300,-41.09,20230302,73000,17.26,20230103,184800,-53.68,20220830,73000,17.26,20230103,4.49,N,107600,500,27 억,,10154,N,N,49,N,00,N
20230828,090748,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83600,200,2,0.24,163231500,1942,12.90,84400,84500,83500,108400,58400,83400,84053.30,0.21,0,-887,85333,84366,83433,82466,81533,84850,82950,27,25000,500,60040,100,1,4861545,4064,45.88,6.44,12,0.04,1822.00,12989.00,184800,20220830,-54.76,73000,20230103,14.52,145300,-42.46,20230302,73000,14.52,20230103,184800,-54.76,20220830,73000,14.52,20230103,4.49,N,107600,500,27 억,,10154,N,N,49,N,00,N
20230825,160743,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83400,-600,5,-0.71,1239475200,14818,77.48,82600,84400,82500,109200,58800,84000,83646.82,0.19,0,796,85133,84566,83633,83066,82133,84850,83350,27,25200,500,60480,100,1,4861545,4055,45.77,6.42,12,0.30,1822.00,12989.00,184800,20220830,-54.87,73000,20230103,14.25,145300,-42.60,20230302,73000,14.25,20230103,184800,-54.87,20220830,73000,14.25,20230103,4.48,N,107600,500,27 억,,9379,N,N,49,N,00,N
20230825,150746,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83500,-500,5,-0.60,1179185100,14095,73.70,82600,84400,82500,109200,58800,84000,83659.79,0.19,0,776,85133,84566,83633,83066,82133,84850,83350,27,25200,500,60480,100,1,4861545,4059,45.83,6.43,12,0.29,1822.00,12989.00,184800,20220830,-54.82,73000,20230103,14.38,145300,-42.53,20230302,73000,14.38,20230103,184800,-54.82,20220830,73000,14.38,20230103,4.48,N,107600,500,27 억,,9379,N,N,21,N,00,N
20230825,140745,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83700,-300,5,-0.36,1028877600,12298,64.30,82600,84400,82500,109200,58800,84000,83662.16,0.19,0,798,85133,84566,83633,83066,82133,84850,83350,27,25200,500,60480,100,1,4861545,4069,45.94,6.44,12,0.25,1822.00,12989.00,184800,20220830,-54.71,73000,20230103,14.66,145300,-42.40,20230302,73000,14.66,20230103,184800,-54.71,20220830,73000,14.66,20230103,4.48,N,107600,500,27 억,,9379,N,N,21,N,00,N
20230825,130740,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83300,-700,5,-0.83,920155000,10997,57.50,82600,84400,82500,109200,58800,84000,83673.24,0.19,0,1062,85133,84566,83633,83066,82133,84850,83350,27,25200,500,60480,100,1,4861545,4050,45.72,6.41,12,0.23,1822.00,12989.00,184800,20220830,-54.92,73000,20230103,14.11,145300,-42.67,20230302,73000,14.11,20230103,184800,-54.92,20220830,73000,14.11,20230103,4.48,N,107600,500,27 억,,9379,N,N,21,N,00,N
20230825,120741,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83700,-300,5,-0.36,772740100,9231,48.27,82600,84400,82500,109200,58800,84000,83711.39,0.19,0,1419,85133,84566,83633,83066,82133,84850,83350,27,25200,500,60480,100,1,4861545,4069,45.94,6.44,12,0.19,1822.00,12989.00,184800,20220830,-54.71,73000,20230103,14.66,145300,-42.40,20230302,73000,14.66,20230103,184800,-54.71,20220830,73000,14.66,20230103,4.48,N,107600,500,27 억,,9379,N,N,21,N,00,N
20230825,110743,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84200,200,2,0.24,670418800,8012,41.89,82600,84400,82500,109200,58800,84000,83676.79,0.19,0,1528,85133,84566,83633,83066,82133,84850,83350,27,25200,500,60480,100,1,4861545,4093,46.21,6.48,12,0.16,1822.00,12989.00,184800,20220830,-54.44,73000,20230103,15.34,145300,-42.05,20230302,73000,15.34,20230103,184800,-54.44,20220830,73000,15.34,20230103,4.48,N,107600,500,27 억,,9379,N,N,21,N,00,N
20230825,100744,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83900,-100,5,-0.12,440660600,5280,27.61,82600,84200,82500,109200,58800,84000,83458.34,0.19,0,1154,85133,84566,83633,83066,82133,84850,83350,27,25200,500,60480,100,1,4861545,4079,46.05,6.46,12,0.11,1822.00,12989.00,184800,20220830,-54.60,73000,20230103,14.93,145300,-42.26,20230302,73000,14.93,20230103,184800,-54.60,20220830,73000,14.93,20230103,4.48,N,107600,500,27 억,,9379,N,N,21,N,00,N
20230825,090741,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83300,-700,5,-0.83,128946300,1556,8.14,82600,83400,82500,109200,58800,84000,82869.65,0.19,0,349,85133,84566,83633,83066,82133,84850,83350,27,25200,500,60480,100,1,4861545,4050,45.72,6.41,12,0.03,1822.00,12989.00,184800,20220830,-54.92,73000,20230103,14.11,145300,-42.67,20230302,73000,14.11,20230103,184800,-54.92,20220830,73000,14.11,20230103,4.48,N,107600,500,27 억,,9379,N,N,21,N,00,N
20230824,160737,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84000,1000,2,1.20,1570910900,18850,91.50,83300,84200,82700,107900,58100,83000,83336.20,0.17,0,1030,85266,84132,83566,82432,81866,83850,82150,27,24900,500,59760,100,1,4861545,4084,46.10,6.47,12,0.39,1822.00,12989.00,184800,20220830,-54.55,73000,20230103,15.07,145300,-42.19,20230302,73000,15.07,20230103,184800,-54.55,20220830,73000,15.07,20230103,4.52,N,107600,500,27 억,,8375,N,N,21,N,00,N
20230824,150735,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83700,700,2,0.84,1454390700,17461,84.76,83300,84200,82700,107900,58100,83000,83293.88,0.17,0,986,85266,84132,83566,82432,81866,83850,82150,27,24900,500,59760,100,1,4861545,4069,45.94,6.44,12,0.36,1822.00,12989.00,184800,20220830,-54.71,73000,20230103,14.66,145300,-42.40,20230302,73000,14.66,20230103,184800,-54.71,20220830,73000,14.66,20230103,4.52,N,107600,500,27 억,,8375,N,N,4,N,00,N
20230824,140737,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83700,700,2,0.84,1253833200,15059,73.10,83300,84200,82700,107900,58100,83000,83261.61,0.17,0,318,85266,84132,83566,82432,81866,83850,82150,27,24900,500,59760,100,1,4861545,4069,45.94,6.44,12,0.31,1822.00,12989.00,184800,20220830,-54.71,73000,20230103,14.66,145300,-42.40,20230302,73000,14.66,20230103,184800,-54.71,20220830,73000,14.66,20230103,4.52,N,107600,500,27 억,,8375,N,N,4,N,00,N
20230824,130740,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83100,100,2,0.12,1114533800,13388,64.99,83300,84200,82700,107900,58100,83000,83248.96,0.17,0,-409,85266,84132,83566,82432,81866,83850,82150,27,24900,500,59760,100,1,4861545,4040,45.61,6.40,12,0.28,1822.00,12989.00,184800,20220830,-55.03,73000,20230103,13.84,145300,-42.81,20230302,73000,13.84,20230103,184800,-55.03,20220830,73000,13.84,20230103,4.52,N,107600,500,27 억,,8375,N,N,4,N,00,N
20230824,120742,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83200,200,2,0.24,954788700,11467,55.67,83300,84200,82700,107900,58100,83000,83264.34,0.17,0,-482,85266,84132,83566,82432,81866,83850,82150,27,24900,500,59760,100,1,4861545,4045,45.66,6.41,12,0.24,1822.00,12989.00,184800,20220830,-54.98,73000,20230103,13.97,145300,-42.74,20230302,73000,13.97,20230103,184800,-54.98,20220830,73000,13.97,20230103,4.52,N,107600,500,27 억,,8375,N,N,4,N,00,N
20230824,110740,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83300,300,2,0.36,792609600,9522,46.22,83300,84200,82700,107900,58100,83000,83240.15,0.17,0,-642,85266,84132,83566,82432,81866,83850,82150,27,24900,500,59760,100,1,4861545,4050,45.72,6.41,12,0.20,1822.00,12989.00,184800,20220830,-54.92,73000,20230103,14.11,145300,-42.67,20230302,73000,14.11,20230103,184800,-54.92,20220830,73000,14.11,20230103,4.52,N,107600,500,27 억,,8375,N,N,4,N,00,N
20230824,100735,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,82800,-200,5,-0.24,480949600,5767,28.00,83300,84200,82800,107900,58100,83000,83397.74,0.17,0,-539,85266,84132,83566,82432,81866,83850,82150,27,24900,500,59760,100,1,4861545,4025,45.44,6.37,12,0.12,1822.00,12989.00,184800,20220830,-55.19,73000,20230103,13.42,145300,-43.01,20230302,73000,13.42,20230103,184800,-55.19,20220830,73000,13.42,20230103,4.52,N,107600,500,27 억,,8375,N,N,4,N,00,N
20230824,090738,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83300,300,2,0.36,130980700,1566,7.60,83300,84200,83300,107900,58100,83000,83645.65,0.17,0,243,85266,84132,83566,82432,81866,83850,82150,27,24900,500,59760,100,1,4861545,4050,45.72,6.41,12,0.03,1822.00,12989.00,184800,20220830,-54.92,73000,20230103,14.11,145300,-42.67,20230302,73000,14.11,20230103,184800,-54.92,20220830,73000,14.11,20230103,4.52,N,107600,500,27 억,,8375,N,N,4,N,00,N
20230823,160734,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83000,-1100,5,-1.31,1705863300,20461,83.27,84200,84700,83000,109300,58900,84100,83372.47,0.20,0,-1185,87166,85632,84666,83132,82166,85150,82650,27,25200,500,60550,100,1,4861545,4035,45.55,6.39,12,0.42,1822.00,12989.00,184800,20220830,-55.09,73000,20230103,13.70,145300,-42.88,20230302,73000,13.70,20230103,184800,-55.09,20220830,73000,13.70,20230103,4.54,N,107600,500,27 억,,9626,N,N,4,N,00,N
20230823,150734,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83200,-900,5,-1.07,1506770300,18063,73.51,84200,84700,83100,109300,58900,84100,83417.50,0.20,0,-1210,87166,85632,84666,83132,82166,85150,82650,27,25200,500,60550,100,1,4861545,4045,45.66,6.41,12,0.37,1822.00,12989.00,184800,20220830,-54.98,73000,20230103,13.97,145300,-42.74,20230302,73000,13.97,20230103,184800,-54.98,20220830,73000,13.97,20230103,4.54,N,107600,500,27 억,,9626,N,N,32,N,00,N
20230823,140738,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83200,-900,5,-1.07,1202069100,14400,58.61,84200,84700,83100,109300,58900,84100,83477.02,0.20,0,-1205,87166,85632,84666,83132,82166,85150,82650,27,25200,500,60550,100,1,4861545,4045,45.66,6.41,12,0.30,1822.00,12989.00,184800,20220830,-54.98,73000,20230103,13.97,145300,-42.74,20230302,73000,13.97,20230103,184800,-54.98,20220830,73000,13.97,20230103,4.54,N,107600,500,27 억,,9626,N,N,32,N,00,N
20230823,130733,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83300,-800,5,-0.95,983193900,11770,47.90,84200,84700,83300,109300,58900,84100,83533.89,0.20,0,-853,87166,85632,84666,83132,82166,85150,82650,27,25200,500,60550,100,1,4861545,4050,45.72,6.41,12,0.24,1822.00,12989.00,184800,20220830,-54.92,73000,20230103,14.11,145300,-42.67,20230302,73000,14.11,20230103,184800,-54.92,20220830,73000,14.11,20230103,4.54,N,107600,500,27 억,,9626,N,N,32,N,00,N
20230823,120739,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83700,-400,5,-0.48,791996000,9477,38.57,84200,84700,83300,109300,58900,84100,83570.33,0.20,0,435,87166,85632,84666,83132,82166,85150,82650,27,25200,500,60550,100,1,4861545,4069,45.94,6.44,12,0.19,1822.00,12989.00,184800,20220830,-54.71,73000,20230103,14.66,145300,-42.40,20230302,73000,14.66,20230103,184800,-54.71,20220830,73000,14.66,20230103,4.54,N,107600,500,27 억,,9626,N,N,32,N,00,N
20230823,110734,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83600,-500,5,-0.59,650139400,7777,31.65,84200,84700,83300,109300,58900,84100,83597.71,0.20,0,945,87166,85632,84666,83132,82166,85150,82650,27,25200,500,60550,100,1,4861545,4064,45.88,6.44,12,0.16,1822.00,12989.00,184800,20220830,-54.76,73000,20230103,14.52,145300,-42.46,20230302,73000,14.52,20230103,184800,-54.76,20220830,73000,14.52,20230103,4.54,N,107600,500,27 억,,9626,N,N,32,N,00,N
20230823,100734,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83600,-500,5,-0.59,435936500,5212,21.21,84200,84700,83300,109300,58900,84100,83640.92,0.20,0,722,87166,85632,84666,83132,82166,85150,82650,27,25200,500,60550,100,1,4861545,4064,45.88,6.44,12,0.11,1822.00,12989.00,184800,20220830,-54.76,73000,20230103,14.52,145300,-42.46,20230302,73000,14.52,20230103,184800,-54.76,20220830,73000,14.52,20230103,4.54,N,107600,500,27 억,,9626,N,N,32,N,00,N
20230823,090740,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83600,-500,5,-0.59,109644900,1308,5.32,84200,84700,83600,109300,58900,84100,83826.38,0.20,0,-222,87166,85632,84666,83132,82166,85150,82650,27,25200,500,60550,100,1,4861545,4064,45.88,6.44,12,0.03,1822.00,12989.00,184800,20220830,-54.76,73000,20230103,14.52,145300,-42.46,20230302,73000,14.52,20230103,184800,-54.76,20220830,73000,14.52,20230103,4.54,N,107600,500,27 억,,9626,N,N,32,N,00,N
20230822,160730,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84100,-400,5,-0.47,2071359800,24406,92.44,85000,86200,83700,109800,59200,84500,84871.65,0.22,0,-1098,87300,85900,84400,83000,81500,86600,83700,27,25300,500,60840,100,1,4861545,4089,46.16,6.47,12,0.50,1822.00,12989.00,184800,20220830,-54.49,73000,20230103,15.21,145300,-42.12,20230302,73000,15.21,20230103,184800,-54.49,20220830,73000,15.21,20230103,4.51,N,107600,500,27 억,,10714,N,N,32,N,00,N
20230822,150731,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83900,-600,5,-0.71,1920150800,22604,85.61,85000,86200,83800,109800,59200,84500,84947.39,0.22,0,-697,87300,85900,84400,83000,81500,86600,83700,27,25300,500,60840,100,1,4861545,4079,46.05,6.46,12,0.46,1822.00,12989.00,184800,20220830,-54.60,73000,20230103,14.93,145300,-42.26,20230302,73000,14.93,20230103,184800,-54.60,20220830,73000,14.93,20230103,4.51,N,107600,500,27 억,,10714,N,N,27,N,00,N
20230822,140733,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84200,-300,5,-0.36,1624315900,19082,72.27,85000,86200,84200,109800,59200,84500,85122.94,0.22,0,-612,87300,85900,84400,83000,81500,86600,83700,27,25300,500,60840,100,1,4861545,4093,46.21,6.48,12,0.39,1822.00,12989.00,184800,20220830,-54.44,73000,20230103,15.34,145300,-42.05,20230302,73000,15.34,20230103,184800,-54.44,20220830,73000,15.34,20230103,4.51,N,107600,500,27 억,,10714,N,N,27,N,00,N
20230822,130729,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84700,200,2,0.24,1260309600,14770,55.94,85000,86200,84700,109800,59200,84500,85329.02,0.22,0,1491,87300,85900,84400,83000,81500,86600,83700,27,25300,500,60840,100,1,4861545,4118,46.49,6.52,12,0.30,1822.00,12989.00,184800,20220830,-54.17,73000,20230103,16.03,145300,-41.71,20230302,73000,16.03,20230103,184800,-54.17,20220830,73000,16.03,20230103,4.51,N,107600,500,27 억,,10714,N,N,27,N,00,N
20230822,120719,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85000,500,2,0.59,1121385800,13132,49.74,85000,86200,84700,109800,59200,84500,85393.37,0.22,0,1380,87300,85900,84400,83000,81500,86600,83700,27,25300,500,60840,100,1,4861545,4132,46.65,6.54,12,0.27,1822.00,12989.00,184800,20220830,-54.00,73000,20230103,16.44,145300,-41.50,20230302,73000,16.44,20230103,184800,-54.00,20220830,73000,16.44,20230103,4.51,N,107600,500,27 억,,10714,N,N,27,N,00,N
20230822,110729,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84900,400,2,0.47,975102600,11410,43.21,85000,86200,84900,109800,59200,84500,85460.35,0.22,0,1233,87300,85900,84400,83000,81500,86600,83700,27,25300,500,60840,100,1,4861545,4127,46.60,6.54,12,0.23,1822.00,12989.00,184800,20220830,-54.06,73000,20230103,16.30,145300,-41.57,20230302,73000,16.30,20230103,184800,-54.06,20220830,73000,16.30,20230103,4.51,N,107600,500,27 억,,10714,N,N,27,N,00,N
20230822,100726,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85200,700,2,0.83,582328100,6809,25.79,85000,86200,85000,109800,59200,84500,85523.29,0.22,0,396,87300,85900,84400,83000,81500,86600,83700,27,25300,500,60840,100,1,4861545,4142,46.76,6.56,12,0.14,1822.00,12989.00,184800,20220830,-53.90,73000,20230103,16.71,145300,-41.36,20230302,73000,16.71,20230103,184800,-53.90,20220830,73000,16.71,20230103,4.51,N,107600,500,27 억,,10714,N,N,27,N,00,N
20230822,090729,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85700,1200,2,1.42,185200200,2158,8.17,85000,86200,85000,109800,59200,84500,85820.30,0.22,0,1025,87300,85900,84400,83000,81500,86600,83700,27,25300,500,60840,100,1,4861545,4166,47.04,6.60,12,0.04,1822.00,12989.00,184800,20220830,-53.63,73000,20230103,17.40,145300,-41.02,20230302,73000,17.40,20230103,184800,-53.63,20220830,73000,17.40,20230103,4.51,N,107600,500,27 억,,10714,N,N,27,N,00,N
20230821,160726,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84500,1000,2,1.20,2201137700,26038,87.87,83000,85800,82900,108500,58500,83500,84537.55,0.22,0,106,85900,84700,83700,82500,81500,85300,83100,27,25000,500,60120,100,1,4861545,4108,46.38,6.51,12,0.54,1822.00,12989.00,184800,20220830,-54.27,73000,20230103,15.75,145300,-41.84,20230302,73000,15.75,20230103,184800,-54.27,20220830,73000,15.75,20230103,4.64,N,107600,500,27 억,,10713,N,N,27,N,00,N
20230821,150731,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84600,1100,2,1.32,2093914500,24769,83.58,83000,85800,82900,108500,58500,83500,84539.64,0.22,0,153,85900,84700,83700,82500,81500,85300,83100,27,25000,500,60120,100,1,4861545,4113,46.43,6.51,12,0.51,1822.00,12989.00,184800,20220830,-54.22,73000,20230103,15.89,145300,-41.78,20230302,73000,15.89,20230103,184800,-54.22,20220830,73000,15.89,20230103,4.64,N,107600,500,27 억,,10713,N,N,132,N,00,N
20230821,140729,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85100,1600,2,1.92,1917655700,22691,76.57,83000,85800,82900,108500,58500,83500,84513.79,0.22,0,384,85900,84700,83700,82500,81500,85300,83100,27,25000,500,60120,100,1,4861545,4137,46.71,6.55,12,0.47,1822.00,12989.00,184800,20220830,-53.95,73000,20230103,16.58,145300,-41.43,20230302,73000,16.58,20230103,184800,-53.95,20220830,73000,16.58,20230103,4.64,N,107600,500,27 억,,10713,N,N,132,N,00,N
20230821,130736,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84400,900,2,1.08,1663422900,19700,66.48,83000,85800,82900,108500,58500,83500,84439.91,0.22,0,-127,85900,84700,83700,82500,81500,85300,83100,27,25000,500,60120,100,1,4861545,4103,46.32,6.50,12,0.41,1822.00,12989.00,184800,20220830,-54.33,73000,20230103,15.62,145300,-41.91,20230302,73000,15.62,20230103,184800,-54.33,20220830,73000,15.62,20230103,4.64,N,107600,500,27 억,,10713,N,N,132,N,00,N
20230821,120733,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84800,1300,2,1.56,1566177000,18551,62.60,83000,85800,82900,108500,58500,83500,84427.78,0.22,0,145,85900,84700,83700,82500,81500,85300,83100,27,25000,500,60120,100,1,4861545,4123,46.54,6.53,12,0.38,1822.00,12989.00,184800,20220830,-54.11,73000,20230103,16.16,145300,-41.64,20230302,73000,16.16,20230103,184800,-54.11,20220830,73000,16.16,20230103,4.64,N,107600,500,27 억,,10713,N,N,132,N,00,N
20230821,110728,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85300,1800,2,2.16,1377444700,16322,55.08,83000,85800,82900,108500,58500,83500,84394.43,0.22,0,650,85900,84700,83700,82500,81500,85300,83100,27,25000,500,60120,100,1,4861545,4147,46.82,6.57,12,0.34,1822.00,12989.00,184800,20220830,-53.84,73000,20230103,16.85,145300,-41.29,20230302,73000,16.85,20230103,184800,-53.84,20220830,73000,16.85,20230103,4.64,N,107600,500,27 억,,10713,N,N,132,N,00,N
20230821,100726,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84300,800,2,0.96,685889700,8195,27.65,83000,84500,82900,108500,58500,83500,83697.23,0.22,0,1240,85900,84700,83700,82500,81500,85300,83100,27,25000,500,60120,100,1,4861545,4098,46.27,6.49,12,0.17,1822.00,12989.00,184800,20220830,-54.38,73000,20230103,15.48,145300,-41.98,20230302,73000,15.48,20230103,184800,-54.38,20220830,73000,15.48,20230103,4.64,N,107600,500,27 억,,10713,N,N,132,N,00,N
20230821,090735,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84000,500,2,0.60,144490400,1732,5.84,83000,84500,83000,108500,58500,83500,83421.95,0.22,0,487,85900,84700,83700,82500,81500,85300,83100,27,25000,500,60120,100,1,4861545,4084,46.10,6.47,12,0.04,1822.00,12989.00,184800,20220830,-54.55,73000,20230103,15.07,145300,-42.19,20230302,73000,15.07,20230103,184800,-54.55,20220830,73000,15.07,20230103,4.64,N,107600,500,27 억,,10713,N,N,132,N,00,N
20230818,160727,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83500,-1500,5,-1.76,2447290200,29359,68.68,83100,84900,82700,110500,59500,85000,83353.96,0.28,0,-2869,88066,86532,84366,82832,80666,87300,83600,27,25500,500,61200,100,1,4861545,4059,45.83,6.43,12,0.60,1822.00,12989.00,184800,20220830,-54.82,73000,20230103,14.38,145300,-42.53,20230302,73000,14.38,20230103,184800,-54.82,20220830,73000,14.38,20230103,4.68,N,107600,500,27 억,,13482,N,N,132,N,00,N
20230818,150720,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83500,-1500,5,-1.76,2288635600,27458,64.24,83100,84900,82700,110500,59500,85000,83347.04,0.28,0,-2814,88066,86532,84366,82832,80666,87300,83600,27,25500,500,61200,100,1,4861545,4059,45.83,6.43,12,0.56,1822.00,12989.00,184800,20220830,-54.82,73000,20230103,14.38,145300,-42.53,20230302,73000,14.38,20230103,184800,-54.82,20220830,73000,14.38,20230103,4.68,N,107600,500,27 억,,13482,N,N,8,N,00,N
20230818,140726,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83300,-1700,5,-2.00,1894524300,22714,53.14,83100,84900,82700,110500,59500,85000,83403.84,0.28,0,-2762,88066,86532,84366,82832,80666,87300,83600,27,25500,500,61200,100,1,4861545,4050,45.72,6.41,12,0.47,1822.00,12989.00,184800,20220830,-54.92,73000,20230103,14.11,145300,-42.67,20230302,73000,14.11,20230103,184800,-54.92,20220830,73000,14.11,20230103,4.68,N,107600,500,27 억,,13482,N,N,8,N,00,N
20230818,130720,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83200,-1800,5,-2.12,1750923500,20991,49.11,83100,84900,82700,110500,59500,85000,83408.81,0.28,0,-2284,88066,86532,84366,82832,80666,87300,83600,27,25500,500,61200,100,1,4861545,4045,45.66,6.41,12,0.43,1822.00,12989.00,184800,20220830,-54.98,73000,20230103,13.97,145300,-42.74,20230302,73000,13.97,20230103,184800,-54.98,20220830,73000,13.97,20230103,4.68,N,107600,500,27 억,,13482,N,N,8,N,00,N
20230818,120732,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83400,-1600,5,-1.88,1532714200,18364,42.96,83100,84900,82700,110500,59500,85000,83458.28,0.28,0,-1851,88066,86532,84366,82832,80666,87300,83600,27,25500,500,61200,100,1,4861545,4055,45.77,6.42,12,0.38,1822.00,12989.00,184800,20220830,-54.87,73000,20230103,14.25,145300,-42.60,20230302,73000,14.25,20230103,184800,-54.87,20220830,73000,14.25,20230103,4.68,N,107600,500,27 억,,13482,N,N,8,N,00,N
20230818,110723,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83500,-1500,5,-1.76,1270663500,15234,35.64,83100,84900,82700,110500,59500,85000,83403.84,0.28,0,-1131,88066,86532,84366,82832,80666,87300,83600,27,25500,500,61200,100,1,4861545,4059,45.83,6.43,12,0.31,1822.00,12989.00,184800,20220830,-54.82,73000,20230103,14.38,145300,-42.53,20230302,73000,14.38,20230103,184800,-54.82,20220830,73000,14.38,20230103,4.68,N,107600,500,27 억,,13482,N,N,8,N,00,N
20230818,100727,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83200,-1800,5,-2.12,805731200,9636,22.54,83100,84900,83100,110500,59500,85000,83608.68,0.28,0,-1089,88066,86532,84366,82832,80666,87300,83600,27,25500,500,61200,100,1,4861545,4045,45.66,6.41,12,0.20,1822.00,12989.00,184800,20220830,-54.98,73000,20230103,13.97,145300,-42.74,20230302,73000,13.97,20230103,184800,-54.98,20220830,73000,13.97,20230103,4.68,N,107600,500,27 억,,13482,N,N,8,N,00,N
20230818,090729,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84000,-1000,5,-1.18,206851100,2476,5.79,83100,84200,83100,110500,59500,85000,83508.72,0.28,0,14,88066,86532,84366,82832,80666,87300,83600,27,25500,500,61200,100,1,4861545,4084,46.10,6.47,12,0.05,1822.00,12989.00,184800,20220830,-54.55,73000,20230103,15.07,145300,-42.19,20230302,73000,15.07,20230103,184800,-54.55,20220830,73000,15.07,20230103,4.68,N,107600,500,27 억,,13482,N,N,8,N,00,N
20230817,160726,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85000,300,2,0.35,3541791100,42167,76.69,83100,85900,82200,110100,59300,84700,83992.28,0.17,0,5258,89500,87100,85900,83500,82300,86500,82900,27,25400,500,60980,100,1,4861545,4132,46.65,6.54,12,0.87,1822.00,12989.00,184800,20220830,-54.00,73000,20230103,16.44,145300,-41.50,20230302,73000,16.44,20230103,184800,-54.00,20220830,73000,16.44,20230103,4.64,N,107600,500,27 억,,8267,N,N,8,N,00,N
20230817,150731,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85300,600,2,0.71,3358411700,40011,72.77,83100,85900,82200,110100,59300,84700,83937.21,0.17,0,5038,89500,87100,85900,83500,82300,86500,82900,27,25400,500,60980,100,1,4861545,4147,46.82,6.57,12,0.82,1822.00,12989.00,184800,20220830,-53.84,73000,20230103,16.85,145300,-41.29,20230302,73000,16.85,20230103,184800,-53.84,20220830,73000,16.85,20230103,4.64,N,107600,500,27 억,,8267,N,N,0,N,00,N
20230817,140725,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85600,900,2,1.06,3086623200,36827,66.98,83100,85900,82200,110100,59300,84700,83814.14,0.17,0,5010,89500,87100,85900,83500,82300,86500,82900,27,25400,500,60980,100,1,4861545,4161,46.98,6.59,12,0.76,1822.00,12989.00,184800,20220830,-53.68,73000,20230103,17.26,145300,-41.09,20230302,73000,17.26,20230103,184800,-53.68,20220830,73000,17.26,20230103,4.64,N,107600,500,27 억,,8267,N,N,0,N,00,N
20230817,130723,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84800,100,2,0.12,2766754400,33084,60.17,83100,85900,82200,110100,59300,84700,83628.17,0.17,0,5195,89500,87100,85900,83500,82300,86500,82900,27,25400,500,60980,100,1,4861545,4123,46.54,6.53,12,0.68,1822.00,12989.00,184800,20220830,-54.11,73000,20230103,16.16,145300,-41.64,20230302,73000,16.16,20230103,184800,-54.11,20220830,73000,16.16,20230103,4.64,N,107600,500,27 억,,8267,N,N,0,N,00,N
20230817,120725,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84600,-100,5,-0.12,2312944100,27751,50.47,83100,85200,82200,110100,59300,84700,83346.33,0.17,0,6648,89500,87100,85900,83500,82300,86500,82900,27,25400,500,60980,100,1,4861545,4113,46.43,6.51,12,0.57,1822.00,12989.00,184800,20220830,-54.22,73000,20230103,15.89,145300,-41.78,20230302,73000,15.89,20230103,184800,-54.22,20220830,73000,15.89,20230103,4.64,N,107600,500,27 억,,8267,N,N,0,N,00,N
20230817,110725,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,83000,-1700,5,-2.01,1940137300,23305,42.39,83100,85200,82200,110100,59300,84700,83249.83,0.17,0,5563,89500,87100,85900,83500,82300,86500,82900,27,25400,500,60980,100,1,4861545,4035,45.55,6.39,12,0.48,1822.00,12989.00,184800,20220830,-55.09,73000,20230103,13.70,145300,-42.88,20230302,73000,13.70,20230103,184800,-55.09,20220830,73000,13.70,20230103,4.64,N,107600,500,27 억,,8267,N,N,0,N,00,N
20230817,100722,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84100,-600,5,-0.71,1552348600,18658,33.94,83100,85200,82200,110100,59300,84700,83200.16,0.17,0,5657,89500,87100,85900,83500,82300,86500,82900,27,25400,500,60980,100,1,4861545,4089,46.16,6.47,12,0.38,1822.00,12989.00,184800,20220830,-54.49,73000,20230103,15.21,145300,-42.12,20230302,73000,15.21,20230103,184800,-54.49,20220830,73000,15.21,20230103,4.64,N,107600,500,27 억,,8267,N,N,0,N,00,N
20230817,090720,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84200,-500,5,-0.59,317622000,3795,6.90,83100,85200,83100,110100,59300,84700,83694.86,0.17,0,657,89500,87100,85900,83500,82300,86500,82900,27,25400,500,60980,100,1,4861545,4093,46.21,6.48,12,0.08,1822.00,12989.00,184800,20220830,-54.44,73000,20230103,15.34,145300,-42.05,20230302,73000,15.34,20230103,184800,-54.44,20220830,73000,15.34,20230103,4.64,N,107600,500,27 억,,8267,N,N,0,N,00,N
20230816,160725,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84700,-4400,5,-4.94,4634174200,53802,98.80,86200,88300,84700,115800,62400,89100,86139.24,0.20,0,-5916,94433,91766,90333,87666,86233,91050,86950,27,26700,500,64150,100,1,4861545,4118,46.49,6.52,12,1.11,1822.00,12989.00,184800,20220830,-54.17,73000,20230103,16.03,145300,-41.71,20230302,73000,16.03,20230103,184800,-54.17,20220830,73000,16.03,20230103,4.56,N,107600,500,27 억,,9724,N,N,21,N,00,N
20230816,150726,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85200,-3900,5,-4.38,4227560800,49014,90.00,86200,88300,85000,115800,62400,89100,86251.99,0.20,0,-5675,94433,91766,90333,87666,86233,91050,86950,27,26700,500,64150,100,1,4861545,4142,46.76,6.56,12,1.01,1822.00,12989.00,184800,20220830,-53.90,73000,20230103,16.71,145300,-41.36,20230302,73000,16.71,20230103,184800,-53.90,20220830,73000,16.71,20230103,4.56,N,107600,500,27 억,,9724,N,N,21,N,00,N
20230816,140724,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,86000,-3100,5,-3.48,3731392500,43195,79.32,86200,88300,85200,115800,62400,89100,86384.70,0.20,0,-5073,94433,91766,90333,87666,86233,91050,86950,27,26700,500,64150,100,1,4861545,4181,47.20,6.62,12,0.89,1822.00,12989.00,184800,20220830,-53.46,73000,20230103,17.81,145300,-40.81,20230302,73000,17.81,20230103,184800,-53.46,20220830,73000,17.81,20230103,4.56,N,107600,500,27 억,,9724,N,N,21,N,00,N
20230816,130722,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,85800,-3300,5,-3.70,3254478000,37622,69.08,86200,88300,85700,115800,62400,89100,86504.51,0.20,0,-4361,94433,91766,90333,87666,86233,91050,86950,27,26700,500,64150,100,1,4861545,4171,47.09,6.61,12,0.77,1822.00,12989.00,184800,20220830,-53.57,73000,20230103,17.53,145300,-40.95,20230302,73000,17.53,20230103,184800,-53.57,20220830,73000,17.53,20230103,4.56,N,107600,500,27 억,,9724,N,N,21,N,00,N
20230816,120732,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,86100,-3000,5,-3.37,2713368700,31325,57.52,86200,88300,85900,115800,62400,89100,86619.75,0.20,0,-3198,94433,91766,90333,87666,86233,91050,86950,27,26700,500,64150,100,1,4861545,4186,47.26,6.63,12,0.64,1822.00,12989.00,184800,20220830,-53.41,73000,20230103,17.95,145300,-40.74,20230302,73000,17.95,20230103,184800,-53.41,20220830,73000,17.95,20230103,4.56,N,107600,500,27 억,,9724,N,N,21,N,00,N
20230816,110728,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,86100,-3000,5,-3.37,2364418000,27274,50.08,86200,88300,86000,115800,62400,89100,86691.10,0.20,0,-2712,94433,91766,90333,87666,86233,91050,86950,27,26700,500,64150,100,1,4861545,4186,47.26,6.63,12,0.56,1822.00,12989.00,184800,20220830,-53.41,73000,20230103,17.95,145300,-40.74,20230302,73000,17.95,20230103,184800,-53.41,20220830,73000,17.95,20230103,4.56,N,107600,500,27 억,,9724,N,N,21,N,00,N
20230816,100726,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,86800,-2300,5,-2.58,1298232500,14928,27.41,86200,88300,86200,115800,62400,89100,86965.99,0.20,0,1324,94433,91766,90333,87666,86233,91050,86950,27,26700,500,64150,100,1,4861545,4220,47.64,6.68,12,0.31,1822.00,12989.00,184800,20220830,-53.03,73000,20230103,18.90,145300,-40.26,20230302,73000,18.90,20230103,184800,-53.03,20220830,73000,18.90,20230103,4.56,N,107600,500,27 억,,9724,N,N,21,N,00,N
20230816,090724,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,87100,-2000,5,-2.24,446678400,5165,9.48,86200,87800,86200,115800,62400,89100,86480.77,0.20,0,1343,94433,91766,90333,87666,86233,91050,86950,27,26700,500,64150,100,1,4861545,4234,47.80,6.71,12,0.11,1822.00,12989.00,184800,20220830,-52.87,73000,20230103,19.32,145300,-40.06,20230302,73000,19.32,20230103,184800,-52.87,20220830,73000,19.32,20230103,4.56,N,107600,500,27 억,,9724,N,N,21,N,00,N
20230814,160716,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,89100,-2500,5,-2.73,4792536300,53290,59.60,91800,93000,88900,119000,64200,91600,89935.02,0.21,-30,-301,96200,93900,91500,89200,86800,95050,90350,27,27400,500,65950,100,1,4861545,4332,48.90,6.86,12,1.10,1822.00,12989.00,184800,20220830,-51.79,73000,20230103,22.05,145300,-38.68,20230302,73000,22.05,20230103,184800,-51.79,20220830,73000,22.05,20230103,4.46,N,107600,500,27 억,,10253,N,N,21,N,00,N
20230814,150714,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,89300,-2300,5,-2.51,4497766600,49983,55.90,91800,93000,88900,119000,64200,91600,89985.15,0.21,-30,-189,96200,93900,91500,89200,86800,95050,90350,27,27400,500,65950,100,1,4861545,4341,49.01,6.88,12,1.03,1822.00,12989.00,184800,20220830,-51.68,73000,20230103,22.33,145300,-38.54,20230302,73000,22.33,20230103,184800,-51.68,20220830,73000,22.33,20230103,4.46,N,107600,500,27 억,,10253,N,N,14,N,00,N
20230814,140716,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,89000,-2600,5,-2.84,3765366300,41775,46.72,91800,93000,89000,119000,64200,91600,90133.60,0.21,-30,-965,96200,93900,91500,89200,86800,95050,90350,27,27400,500,65950,100,1,4861545,4327,48.85,6.85,12,0.86,1822.00,12989.00,184800,20220830,-51.84,73000,20230103,21.92,145300,-38.75,20230302,73000,21.92,20230103,184800,-51.84,20220830,73000,21.92,20230103,4.46,N,107600,500,27 억,,10253,N,N,14,N,00,N
20230814,130709,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,89300,-2300,5,-2.51,3241594300,35903,40.16,91800,93000,89200,119000,64200,91600,90286.68,0.21,-30,-623,96200,93900,91500,89200,86800,95050,90350,27,27400,500,65950,100,1,4861545,4341,49.01,6.88,12,0.74,1822.00,12989.00,184800,20220830,-51.68,73000,20230103,22.33,145300,-38.54,20230302,73000,22.33,20230103,184800,-51.68,20220830,73000,22.33,20230103,4.46,N,107600,500,27 억,,10253,N,N,14,N,00,N
20230814,120713,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,89500,-2100,5,-2.29,2817303000,31160,34.85,91800,93000,89300,119000,64200,91600,90413.17,0.21,-30,786,96200,93900,91500,89200,86800,95050,90350,27,27400,500,65950,100,1,4861545,4351,49.12,6.89,12,0.64,1822.00,12989.00,184800,20220830,-51.57,73000,20230103,22.60,145300,-38.40,20230302,73000,22.60,20230103,184800,-51.57,20220830,73000,22.60,20230103,4.46,N,107600,500,27 억,,10253,N,N,14,N,00,N
20230814,110709,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,90100,-1500,5,-1.64,1899846000,20936,23.42,91800,93000,90100,119000,64200,91600,90744.43,0.21,-30,1355,96200,93900,91500,89200,86800,95050,90350,27,27400,500,65950,100,1,4861545,4380,49.45,6.94,12,0.43,1822.00,12989.00,184800,20220830,-51.24,73000,20230103,23.42,145300,-37.99,20230302,73000,23.42,20230103,184800,-51.24,20220830,73000,23.42,20230103,4.46,N,107600,500,27 억,,10253,N,N,14,N,00,N
20230814,100711,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,90500,-1100,5,-1.20,1283509700,14121,15.79,91800,93000,90200,119000,64200,91600,90892.48,0.21,-30,1078,96200,93900,91500,89200,86800,95050,90350,27,27400,500,65950,100,1,4861545,4400,49.67,6.97,12,0.29,1822.00,12989.00,184800,20220830,-51.03,73000,20230103,23.97,145300,-37.72,20230302,73000,23.97,20230103,184800,-51.03,20220830,73000,23.97,20230103,4.46,N,107600,500,27 억,,10253,N,N,14,N,00,N
20230814,090710,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,90600,-1000,5,-1.09,353268900,3869,4.33,91800,92200,90600,119000,64200,91600,91305.72,0.21,-30,-1220,96200,93900,91500,89200,86800,95050,90350,27,27400,500,65950,100,1,4861545,4405,49.73,6.98,12,0.08,1822.00,12989.00,184800,20220830,-50.97,73000,20230103,24.11,145300,-37.65,20230302,73000,24.11,20230103,184800,-50.97,20220830,73000,24.11,20230103,4.46,N,107600,500,27 억,,10253,N,N,14,N,00,N
20230811,160710,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,91600,-400,5,-0.43,8098533400,88535,15.08,90000,93800,89100,119600,64400,92000,91471.99,0.19,-96,5332,111333,101666,94133,84466,76933,106500,89300,27,27600,500,66240,100,1,4861545,4453,50.27,7.05,12,1.82,1822.00,12989.00,184800,20220830,-50.43,67400,20220810,35.91,145300,-36.96,20230302,73000,25.48,20230103,184800,-50.43,20220830,73000,25.48,20230103,4.46,N,107600,500,27 억,,9044,N,N,14,N,00,N
20230811,150706,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,92300,300,2,0.33,7746489300,84704,14.42,90000,93800,89100,119600,64400,92000,91453.60,0.19,-96,4889,111333,101666,94133,84466,76933,106500,89300,27,27600,500,66240,100,1,4861545,4487,50.66,7.11,12,1.74,1822.00,12989.00,184800,20220830,-50.05,67400,20220810,36.94,145300,-36.48,20230302,73000,26.44,20230103,184800,-50.05,20220830,73000,26.44,20230103,4.46,N,107600,500,27 억,,9044,N,N,84,N,00,N
20230811,140705,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,92700,700,2,0.76,7028859000,76931,13.10,90000,93800,89100,119600,64400,92000,91365.71,0.19,-96,4818,111333,101666,94133,84466,76933,106500,89300,27,27600,500,66240,100,1,4861545,4507,50.88,7.14,12,1.58,1822.00,12989.00,184800,20220830,-49.84,67400,20220810,37.54,145300,-36.20,20230302,73000,26.99,20230103,184800,-49.84,20220830,73000,26.99,20230103,4.46,N,107600,500,27 억,,9044,N,N,84,N,00,N
20230811,130704,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,91500,-500,5,-0.54,5073123200,55869,9.51,90000,92400,89100,119600,64400,92000,90803.77,0.19,-96,1165,111333,101666,94133,84466,76933,106500,89300,27,27600,500,66240,100,1,4861545,4448,50.22,7.04,12,1.15,1822.00,12989.00,184800,20220830,-50.49,67400,20220810,35.76,145300,-37.03,20230302,73000,25.34,20230103,184800,-50.49,20220830,73000,25.34,20230103,4.46,N,107600,500,27 억,,9044,N,N,84,N,00,N
20230811,120659,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,91100,-900,5,-0.98,4680729100,51571,8.78,90000,92400,89100,119600,64400,92000,90762.67,0.19,-96,355,111333,101666,94133,84466,76933,106500,89300,27,27600,500,66240,100,1,4861545,4429,50.00,7.01,12,1.06,1822.00,12989.00,184800,20220830,-50.70,67400,20220810,35.16,145300,-37.30,20230302,73000,24.79,20230103,184800,-50.70,20220830,73000,24.79,20230103,4.46,N,107600,500,27 억,,9044,N,N,84,N,00,N
20230811,110658,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,91400,-600,5,-0.65,4261172500,46959,8.00,90000,92400,89100,119600,64400,92000,90742.24,0.19,-96,-221,111333,101666,94133,84466,76933,106500,89300,27,27600,500,66240,100,1,4861545,4443,50.16,7.04,12,0.97,1822.00,12989.00,184800,20220830,-50.54,67400,20220810,35.61,145300,-37.10,20230302,73000,25.21,20230103,184800,-50.54,20220830,73000,25.21,20230103,4.46,N,107600,500,27 억,,9044,N,N,84,N,00,N
20230811,100656,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,91100,-900,5,-0.98,3466161100,38274,6.52,90000,92400,89100,119600,64400,92000,90561.54,0.19,-96,784,111333,101666,94133,84466,76933,106500,89300,27,27600,500,66240,100,1,4861545,4429,50.00,7.01,12,0.79,1822.00,12989.00,184800,20220830,-50.70,67400,20220810,35.16,145300,-37.30,20230302,73000,24.79,20230103,184800,-50.70,20220830,73000,24.79,20230103,4.46,N,107600,500,27 억,,9044,N,N,84,N,00,N
20230811,090703,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,90100,-1900,5,-2.07,1292375500,14380,2.45,90000,90900,89100,119600,64400,92000,89872.23,0.19,-96,-428,111333,101666,94133,84466,76933,106500,89300,27,27600,500,66240,100,1,4861545,4380,49.45,6.94,12,0.30,1822.00,12989.00,184800,20220830,-51.24,67400,20220810,33.68,145300,-37.99,20230302,73000,23.42,20230103,184800,-51.24,20220830,73000,23.42,20230103,4.46,N,107600,500,27 억,,9044,N,N,84,N,00,N
20230810,160657,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,92000,4100,2,4.66,56441292300,581533,987.89,87900,103800,86600,114200,61600,87900,97064.60,0.34,-96,-6323,92366,90132,86466,84232,80566,91250,85350,27,26300,500,63280,100,1,4861545,4473,50.49,7.08,12,11.96,1822.00,12989.00,184800,20220830,-50.22,65100,20220809,41.32,145300,-36.68,20230302,73000,26.03,20230103,184800,-50.22,20220830,67400,36.50,20220810,4.54,N,107600,500,27 억,,16361,N,N,84,N,00,N
20230810,150655,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,91400,3500,2,3.98,54806937700,563670,957.55,87900,103800,86600,114200,61600,87900,97232.49,0.34,-96,-6348,92366,90132,86466,84232,80566,91250,85350,27,26300,500,63280,100,1,4861545,4443,50.16,7.04,12,11.59,1822.00,12989.00,184800,20220830,-50.54,65100,20220809,40.40,145300,-37.10,20230302,73000,25.21,20230103,184800,-50.54,20220830,67400,35.61,20220810,4.54,N,107600,500,27 억,,16361,N,N,7,N,00,N
20230810,140655,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,93300,5400,2,6.14,49424288900,505158,858.15,87900,103800,86600,114200,61600,87900,97839.48,0.34,-96,-9755,92366,90132,86466,84232,80566,91250,85350,27,26300,500,63280,100,1,4861545,4536,51.21,7.18,12,10.39,1822.00,12989.00,184800,20220830,-49.51,65100,20220809,43.32,145300,-35.79,20230302,73000,27.81,20230103,184800,-49.51,20220830,67400,38.43,20220810,4.54,N,107600,500,27 억,,16361,N,N,7,N,00,N
20230810,130649,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,101800,13900,2,15.81,12187939400,127178,216.05,87900,103800,86600,114200,61600,87900,95834.39,0.34,-96,1743,92366,90132,86466,84232,80566,91250,85350,27,26300,500,63280,100,1,4861545,4949,55.87,7.84,12,2.62,1822.00,12989.00,184800,20220830,-44.91,65100,20220809,56.37,145300,-29.94,20230302,73000,39.45,20230103,184800,-44.91,20220830,67400,51.04,20220810,4.54,N,107600,500,27 억,,16361,N,N,7,N,00,N
20230810,120701,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,90200,2300,2,2.62,2668691400,30125,51.18,87900,90300,86600,114200,61600,87900,88587.52,0.34,-96,122,92366,90132,86466,84232,80566,91250,85350,27,26300,500,63280,100,1,4861545,4385,49.51,6.94,12,0.62,1822.00,12989.00,184800,20220830,-51.19,65100,20220809,38.56,145300,-37.92,20230302,73000,23.56,20230103,184800,-51.19,20220830,67400,33.83,20220810,4.54,N,107600,500,27 억,,16361,N,N,7,N,00,N
20230810,110701,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,89000,1100,2,1.25,1940158700,22011,37.39,87900,89700,86600,114200,61600,87900,88145.08,0.34,-96,-2708,92366,90132,86466,84232,80566,91250,85350,27,26300,500,63280,100,1,4861545,4327,48.85,6.85,12,0.45,1822.00,12989.00,184800,20220830,-51.84,65100,20220809,36.71,145300,-38.75,20230302,73000,21.92,20230103,184800,-51.84,20220830,67400,32.05,20220810,4.54,N,107600,500,27 억,,16361,N,N,7,N,00,N
20230810,100658,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,88300,400,2,0.46,838558700,9612,16.33,87900,88400,86600,114200,61600,87900,87240.06,0.34,-96,587,92366,90132,86466,84232,80566,91250,85350,27,26300,500,63280,100,1,4861545,4293,48.46,6.80,12,0.20,1822.00,12989.00,184800,20220830,-52.22,65100,20220809,35.64,145300,-39.23,20230302,73000,20.96,20230103,184800,-52.22,20220830,67400,31.01,20220810,4.54,N,107600,500,27 억,,16361,N,N,7,N,00,N
20230810,090706,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,87400,-500,5,-0.57,188753700,2161,3.67,87900,88100,86600,114200,61600,87900,87342.70,0.34,-96,-737,92366,90132,86466,84232,80566,91250,85350,27,26300,500,63280,100,1,4861545,4249,47.97,6.73,12,0.04,1822.00,12989.00,184800,20220830,-52.71,65100,20220809,34.25,145300,-39.85,20230302,73000,19.73,20230103,184800,-52.71,20220830,67400,29.67,20220810,4.54,N,107600,500,27 억,,16361,N,N,7,N,00,N
20230809,160655,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,87900,4400,2,5.27,5085653400,58571,154.41,83700,88700,82800,108500,58500,83500,86827.80,0.16,-107,8490,85966,84732,83666,82432,81366,85350,83050,27,25000,500,60120,100,1,4861545,4273,48.24,6.77,12,1.20,1822.00,12989.00,184800,20220830,-52.44,65100,20220809,35.02,145300,-39.50,20230302,73000,20.41,20230103,184800,-52.44,20220830,65100,35.02,20220809,4.48,N,107600,500,27 억,,7982,N,N,7,N,00,N
20230809,150647,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,87700,4200,2,5.03,4964052400,57187,150.76,83700,88700,82800,108500,58500,83500,86803.92,0.16,-107,8200,85966,84732,83666,82432,81366,85350,83050,27,25000,500,60120,100,1,4861545,4264,48.13,6.75,12,1.18,1822.00,12989.00,184800,20220830,-52.54,65100,20220809,34.72,145300,-39.64,20230302,73000,20.14,20230103,184800,-52.54,20220830,65100,34.72,20220809,4.48,N,107600,500,27 억,,7982,N,N,203,N,00,N
20230809,140647,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,88100,4600,2,5.51,4265917200,49271,129.89,83700,88300,82800,108500,58500,83500,86580.75,0.16,-107,5983,85966,84732,83666,82432,81366,85350,83050,27,25000,500,60120,100,1,4861545,4283,48.35,6.78,12,1.01,1822.00,12989.00,184800,20220830,-52.33,65100,20220809,35.33,145300,-39.37,20230302,73000,20.68,20230103,184800,-52.33,20220830,65100,35.33,20220809,4.48,N,107600,500,27 억,,7982,N,N,203,N,00,N
20230809,130702,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,87700,4200,2,5.03,3833447100,44356,116.93,83700,88300,82800,108500,58500,83500,86424.61,0.16,-107,5952,85966,84732,83666,82432,81366,85350,83050,27,25000,500,60120,100,1,4861545,4264,48.13,6.75,12,0.91,1822.00,12989.00,184800,20220830,-52.54,65100,20220809,34.72,145300,-39.64,20230302,73000,20.14,20230103,184800,-52.54,20220830,65100,34.72,20220809,4.48,N,107600,500,27 억,,7982,N,N,203,N,00,N
20230809,120659,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,87100,3600,2,4.31,3429218300,39744,104.77,83700,88300,82800,108500,58500,83500,86282.74,0.16,-107,4360,85966,84732,83666,82432,81366,85350,83050,27,25000,500,60120,100,1,4861545,4234,47.80,6.71,12,0.82,1822.00,12989.00,184800,20220830,-52.87,65100,20220809,33.79,145300,-40.06,20230302,73000,19.32,20230103,184800,-52.87,20220830,65100,33.79,20220809,4.48,N,107600,500,27 억,,7982,N,N,203,N,00,N
20230809,110657,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,87300,3800,2,4.55,3027293900,35139,92.63,83700,88300,82800,108500,58500,83500,86152.04,0.16,-107,3807,85966,84732,83666,82432,81366,85350,83050,27,25000,500,60120,100,1,4861545,4244,47.91,6.72,12,0.72,1822.00,12989.00,184800,20220830,-52.76,65100,20220809,34.10,145300,-39.92,20230302,73000,19.59,20230103,184800,-52.76,20220830,65100,34.10,20220809,4.48,N,107600,500,27 억,,7982,N,N,203,N,00,N
20230809,100646,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,86700,3200,2,3.83,1834028400,21469,56.60,83700,86700,82800,108500,58500,83500,85426.91,0.16,-107,1479,85966,84732,83666,82432,81366,85350,83050,27,25000,500,60120,100,1,4861545,4215,47.59,6.67,12,0.44,1822.00,12989.00,184800,20220830,-53.08,65100,20220809,33.18,145300,-40.33,20230302,73000,18.77,20230103,184800,-53.08,20220830,65100,33.18,20220809,4.48,N,107600,500,27 억,,7982,N,N,203,N,00,N
20230809,090649,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,84200,700,2,0.84,130642000,1564,4.12,83700,84200,82800,108500,58500,83500,83530.71,0.16,-107,-683,85966,84732,83666,82432,81366,85350,83050,27,25000,500,60120,100,1,4861545,4093,46.21,6.48,12,0.03,1822.00,12989.00,184800,20220830,-54.44,65100,20220809,29.34,145300,-42.05,20230302,73000,15.34,20230103,184800,-54.44,20220830,65100,29.34,20220809,4.48,N,107600,500,27 억,,7982,N,N,203,N,00,N
20230808,160703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,83500,100,2,0.12,3129726500,37464,46.46,83400,84900,82600,108400,58400,83400,83539.70,0.25,-43,-3976,89800,86600,84800,81600,79800,85700,80700,27,25000,500,60040,100,1,4861545,4059,45.83,6.43,12,0.77,1822.00,12989.00,184800,20220830,-54.82,65100,20220809,28.26,145300,-42.53,20230302,73000,14.38,20230103,184800,-54.82,20220830,65100,28.26,20220809,4.50,N,107600,500,27 억,,12332,N,N,203,N,00,N
20230808,150654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,83600,200,2,0.24,2854187900,34170,42.37,83400,84900,82600,108400,58400,83400,83529.06,0.25,-43,-3765,89800,86600,84800,81600,79800,85700,80700,27,25000,500,60040,100,1,4861545,4064,45.88,6.44,12,0.70,1822.00,12989.00,184800,20220830,-54.76,65100,20220809,28.42,145300,-42.46,20230302,73000,14.52,20230103,184800,-54.76,20220830,65100,28.42,20220809,4.50,N,107600,500,27 억,,12332,N,N,40,N,00,N
20230808,140651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,83000,-400,5,-0.48,2135247000,25538,31.67,83400,84900,82800,108400,58400,83400,83610.59,0.25,-43,-2980,89800,86600,84800,81600,79800,85700,80700,27,25000,500,60040,100,1,4861545,4035,45.55,6.39,12,0.53,1822.00,12989.00,184800,20220830,-55.09,65100,20220809,27.50,145300,-42.88,20230302,73000,13.70,20230103,184800,-55.09,20220830,65100,27.50,20220809,4.50,N,107600,500,27 억,,12332,N,N,40,N,00,N
20230808,130643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,83200,-200,5,-0.24,1744824200,20835,25.84,83400,84900,82800,108400,58400,83400,83744.88,0.25,-43,-1497,89800,86600,84800,81600,79800,85700,80700,27,25000,500,60040,100,1,4861545,4045,45.66,6.41,12,0.43,1822.00,12989.00,184800,20220830,-54.98,65100,20220809,27.80,145300,-42.74,20230302,73000,13.97,20230103,184800,-54.98,20220830,65100,27.80,20220809,4.50,N,107600,500,27 억,,12332,N,N,40,N,00,N
20230808,120649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,83600,200,2,0.24,1464993100,17476,21.67,83400,84900,82800,108400,58400,83400,83828.88,0.25,-43,-864,89800,86600,84800,81600,79800,85700,80700,27,25000,500,60040,100,1,4861545,4064,45.88,6.44,12,0.36,1822.00,12989.00,184800,20220830,-54.76,65100,20220809,28.42,145300,-42.46,20230302,73000,14.52,20230103,184800,-54.76,20220830,65100,28.42,20220809,4.50,N,107600,500,27 억,,12332,N,N,40,N,00,N
20230808,110640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,83500,100,2,0.12,1279443000,15258,18.92,83400,84900,82800,108400,58400,83400,83853.94,0.25,-43,-774,89800,86600,84800,81600,79800,85700,80700,27,25000,500,60040,100,1,4861545,4059,45.83,6.43,12,0.31,1822.00,12989.00,184800,20220830,-54.82,65100,20220809,28.26,145300,-42.53,20230302,73000,14.38,20230103,184800,-54.82,20220830,65100,28.26,20220809,4.50,N,107600,500,27 억,,12332,N,N,40,N,00,N
20230808,100653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,84400,1000,2,1.20,917335200,10953,13.58,83400,84900,82800,108400,58400,83400,83751.99,0.25,-43,-359,89800,86600,84800,81600,79800,85700,80700,27,25000,500,60040,100,1,4861545,4103,46.32,6.50,12,0.23,1822.00,12989.00,184800,20220830,-54.33,65100,20220809,29.65,145300,-41.91,20230302,73000,15.62,20230103,184800,-54.33,20220830,65100,29.65,20220809,4.50,N,107600,500,27 억,,12332,N,N,40,N,00,N
20230808,090654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,83900,500,2,0.60,115120500,1368,1.70,83400,84900,83400,108400,58400,83400,84152.96,0.25,-43,-186,89800,86600,84800,81600,79800,85700,80700,27,25000,500,60040,100,1,4861545,4079,46.05,6.46,12,0.03,1822.00,12989.00,184800,20220830,-54.60,65100,20220809,28.88,145300,-42.26,20230302,73000,14.93,20230103,184800,-54.60,20220830,65100,28.88,20220809,4.50,N,107600,500,27 억,,12332,N,N,40,N,00,N
20230807,160648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,83400,-4900,5,-5.55,6669609300,79393,222.21,88000,88000,83000,114700,61900,88300,84007.92,0.40,-77,-7012,90433,89366,88733,87666,87033,89050,87350,27,26400,500,63570,100,1,4861545,4055,45.77,6.42,12,1.63,1822.00,12989.00,184800,20220830,-54.87,65100,20220809,28.11,145300,-42.60,20230302,73000,14.25,20230103,184800,-54.87,20220830,65100,28.11,20220809,4.56,N,107600,500,27 억,,19657,N,N,40,N,00,N
20230807,150648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,83300,-5000,5,-5.66,6279585000,74712,209.11,88000,88000,83000,114700,61900,88300,84050.04,0.40,-77,-7281,90433,89366,88733,87666,87033,89050,87350,27,26400,500,63570,100,1,4861545,4050,45.72,6.41,12,1.54,1822.00,12989.00,184800,20220830,-54.92,65100,20220809,27.96,145300,-42.67,20230302,73000,14.11,20230103,184800,-54.92,20220830,65100,27.96,20220809,4.56,N,107600,500,27 억,,19657,N,N,68,N,00,N
20230807,140650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,83600,-4700,5,-5.32,5715945200,67957,190.20,88000,88000,83000,114700,61900,88300,84110.65,0.40,-77,-6412,90433,89366,88733,87666,87033,89050,87350,27,26400,500,63570,100,1,4861545,4064,45.88,6.44,12,1.40,1822.00,12989.00,184800,20220830,-54.76,65100,20220809,28.42,145300,-42.46,20230302,73000,14.52,20230103,184800,-54.76,20220830,65100,28.42,20220809,4.56,N,107600,500,27 억,,19657,N,N,68,N,00,N
20230807,130644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,83800,-4500,5,-5.10,5282575600,62760,175.66,88000,88000,83000,114700,61900,88300,84170.47,0.40,-77,-7016,90433,89366,88733,87666,87033,89050,87350,27,26400,500,63570,100,1,4861545,4074,45.99,6.45,12,1.29,1822.00,12989.00,184800,20220830,-54.65,65100,20220809,28.73,145300,-42.33,20230302,73000,14.79,20230103,184800,-54.65,20220830,65100,28.73,20220809,4.56,N,107600,500,27 억,,19657,N,N,68,N,00,N
20230807,120643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,84400,-3900,5,-4.42,4932541500,58603,164.02,88000,88000,83000,114700,61900,88300,84168.12,0.40,-77,-6371,90433,89366,88733,87666,87033,89050,87350,27,26400,500,63570,100,1,4861545,4103,46.32,6.50,12,1.21,1822.00,12989.00,184800,20220830,-54.33,65100,20220809,29.65,145300,-41.91,20230302,73000,15.62,20230103,184800,-54.33,20220830,65100,29.65,20220809,4.56,N,107600,500,27 억,,19657,N,N,68,N,00,N
20230807,110639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,83700,-4600,5,-5.21,4622064700,54911,153.69,88000,88000,83000,114700,61900,88300,84173.07,0.40,-77,-6504,90433,89366,88733,87666,87033,89050,87350,27,26400,500,63570,100,1,4861545,4069,45.94,6.44,12,1.13,1822.00,12989.00,184800,20220830,-54.71,65100,20220809,28.57,145300,-42.40,20230302,73000,14.66,20230103,184800,-54.71,20220830,65100,28.57,20220809,4.56,N,107600,500,27 억,,19657,N,N,68,N,00,N
20230807,100646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,83700,-4600,5,-5.21,3388543500,40113,112.27,88000,88000,83000,114700,61900,88300,84474.09,0.40,-77,-4067,90433,89366,88733,87666,87033,89050,87350,27,26400,500,63570,100,1,4861545,4069,45.94,6.44,12,0.83,1822.00,12989.00,184800,20220830,-54.71,65100,20220809,28.57,145300,-42.40,20230302,73000,14.66,20230103,184800,-54.71,20220830,65100,28.57,20220809,4.56,N,107600,500,27 억,,19657,N,N,68,N,00,N
20230807,090644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,85100,-3200,5,-3.62,763847900,8894,24.89,88000,88000,84800,114700,61900,88300,85881.06,0.40,-77,-2908,90433,89366,88733,87666,87033,89050,87350,27,26400,500,63570,100,1,4861545,4137,46.71,6.55,12,0.18,1822.00,12989.00,184800,20220830,-53.95,65100,20220809,30.72,145300,-41.43,20230302,73000,16.58,20230103,184800,-53.95,20220830,65100,30.72,20220809,4.56,N,107600,500,27 억,,19657,N,N,68,N,00,N
20230804,160639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,88300,-1100,5,-1.23,3120249900,35164,59.87,88800,89800,88100,116200,62600,89400,88736.12,0.52,-25,-5304,93333,91366,89533,87566,85733,90450,86650,27,26800,500,64360,100,1,4861545,4293,48.46,6.80,12,0.72,1822.00,12989.00,184800,20220830,-52.22,65100,20220809,35.64,145300,-39.23,20230302,73000,20.96,20230103,184800,-52.22,20220830,65100,35.64,20220809,4.47,N,107600,500,27 억,,25322,N,N,68,N,00,N
20230804,150639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,88500,-900,5,-1.01,2801252900,31552,53.72,88800,89800,88100,116200,62600,89400,88781.93,0.52,-25,-4214,93333,91366,89533,87566,85733,90450,86650,27,26800,500,64360,100,1,4861545,4302,48.57,6.81,12,0.65,1822.00,12989.00,184800,20220830,-52.11,65100,20220809,35.94,145300,-39.09,20230302,73000,21.23,20230103,184800,-52.11,20220830,65100,35.94,20220809,4.47,N,107600,500,27 억,,25322,N,N,46,N,00,N
20230804,140648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,88700,-700,5,-0.78,2290927900,25784,43.90,88800,89800,88100,116200,62600,89400,88850.56,0.52,-25,-2853,93333,91366,89533,87566,85733,90450,86650,27,26800,500,64360,100,1,4861545,4312,48.68,6.83,12,0.53,1822.00,12989.00,184800,20220830,-52.00,65100,20220809,36.25,145300,-38.95,20230302,73000,21.51,20230103,184800,-52.00,20220830,65100,36.25,20220809,4.47,N,107600,500,27 억,,25322,N,N,46,N,00,N
20230804,130637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,89000,-400,5,-0.45,2164080200,24353,41.46,88800,89800,88100,116200,62600,89400,88862.78,0.52,-25,-2500,93333,91366,89533,87566,85733,90450,86650,27,26800,500,64360,100,1,4861545,4327,48.85,6.85,12,0.50,1822.00,12989.00,184800,20220830,-51.84,65100,20220809,36.71,145300,-38.75,20230302,73000,21.92,20230103,184800,-51.84,20220830,65100,36.71,20220809,4.47,N,107600,500,27 억,,25322,N,N,46,N,00,N
20230804,120637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,89400,0,3,0.00,1817090300,20447,34.81,88800,89800,88100,116200,62600,89400,88868.07,0.52,-25,-1002,93333,91366,89533,87566,85733,90450,86650,27,26800,500,64360,100,1,4861545,4346,49.07,6.88,12,0.42,1822.00,12989.00,184800,20220830,-51.62,65100,20220809,37.33,145300,-38.47,20230302,73000,22.47,20230103,184800,-51.62,20220830,65100,37.33,20220809,4.47,N,107600,500,27 억,,25322,N,N,46,N,00,N
20230804,110642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,89000,-400,5,-0.45,1534813400,17275,29.41,88800,89800,88100,116200,62600,89400,88845.64,0.52,-25,-1050,93333,91366,89533,87566,85733,90450,86650,27,26800,500,64360,100,1,4861545,4327,48.85,6.85,12,0.36,1822.00,12989.00,184800,20220830,-51.84,65100,20220809,36.71,145300,-38.75,20230302,73000,21.92,20230103,184800,-51.84,20220830,65100,36.71,20220809,4.47,N,107600,500,27 억,,25322,N,N,46,N,00,N
20230804,100633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,88800,-600,5,-0.67,1187653500,13374,22.77,88800,89800,88100,116200,62600,89400,88802.76,0.52,-25,-1556,93333,91366,89533,87566,85733,90450,86650,27,26800,500,64360,100,1,4861545,4317,48.74,6.84,12,0.28,1822.00,12989.00,184800,20220830,-51.95,65100,20220809,36.41,145300,-38.89,20230302,73000,21.64,20230103,184800,-51.95,20220830,65100,36.41,20220809,4.47,N,107600,500,27 억,,25322,N,N,46,N,00,N
20230804,090632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,88200,-1200,5,-1.34,259955500,2936,5.00,88800,89300,88100,116200,62600,89400,88538.06,0.52,-25,-743,93333,91366,89533,87566,85733,90450,86650,27,26800,500,64360,100,1,4861545,4288,48.41,6.79,12,0.06,1822.00,12989.00,184800,20220830,-52.27,65100,20220809,35.48,145300,-39.30,20230302,73000,20.82,20230103,184800,-52.27,20220830,65100,35.48,20220809,4.47,N,107600,500,27 억,,25322,N,N,46,N,00,N
20230803,160634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,89400,-300,5,-0.33,5135509900,57494,74.94,91000,91500,87700,116600,62800,89700,89322.23,0.50,-49,1284,96433,93066,91233,87866,86033,92150,86950,27,26900,500,64580,100,1,4861545,4346,49.07,6.88,12,1.18,1822.00,12989.00,184800,20220830,-51.62,65100,20220809,37.33,145300,-38.47,20230302,73000,22.47,20230103,184800,-51.62,20220830,65100,37.33,20220809,4.45,N,107600,500,27 억,,24069,N,N,46,N,00,N
20230803,150637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,89200,-500,5,-0.56,4769433600,53402,69.61,91000,91500,87700,116600,62800,89700,89311.83,0.50,-49,-63,96433,93066,91233,87866,86033,92150,86950,27,26900,500,64580,100,1,4861545,4336,48.96,6.87,12,1.10,1822.00,12989.00,184800,20220830,-51.73,65100,20220809,37.02,145300,-38.61,20230302,73000,22.19,20230103,184800,-51.73,20220830,65100,37.02,20220809,4.45,N,107600,500,27 억,,24069,N,N,0,N,00,N
20230803,140632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,88900,-800,5,-0.89,4273072200,47827,62.34,91000,91500,87700,116600,62800,89700,89344.29,0.50,-49,-341,96433,93066,91233,87866,86033,92150,86950,27,26900,500,64580,100,1,4861545,4322,48.79,6.84,12,0.98,1822.00,12989.00,184800,20220830,-51.89,65100,20220809,36.56,145300,-38.82,20230302,73000,21.78,20230103,184800,-51.89,20220830,65100,36.56,20220809,4.45,N,107600,500,27 억,,24069,N,N,0,N,00,N
20230803,130636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,89500,-200,5,-0.22,3880191200,43420,56.60,91000,91500,87700,116600,62800,89700,89364.08,0.50,-49,-3,96433,93066,91233,87866,86033,92150,86950,27,26900,500,64580,100,1,4861545,4351,49.12,6.89,12,0.89,1822.00,12989.00,184800,20220830,-51.57,65100,20220809,37.48,145300,-38.40,20230302,73000,22.60,20230103,184800,-51.57,20220830,65100,37.48,20220809,4.45,N,107600,500,27 억,,24069,N,N,0,N,00,N
20230803,120638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,90100,400,2,0.45,3559406000,39821,51.90,91000,91500,87700,116600,62800,89700,89385.09,0.50,-49,515,96433,93066,91233,87866,86033,92150,86950,27,26900,500,64580,100,1,4861545,4380,49.45,6.94,12,0.82,1822.00,12989.00,184800,20220830,-51.24,65100,20220809,38.40,145300,-37.99,20230302,73000,23.42,20230103,184800,-51.24,20220830,65100,38.40,20220809,4.45,N,107600,500,27 억,,24069,N,N,0,N,00,N
20230803,110631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,88600,-1100,5,-1.23,2699310300,30213,39.38,91000,91400,87700,116600,62800,89700,89342.58,0.50,-49,221,96433,93066,91233,87866,86033,92150,86950,27,26900,500,64580,100,1,4861545,4307,48.63,6.82,12,0.62,1822.00,12989.00,184800,20220830,-52.06,65100,20220809,36.10,145300,-39.02,20230302,73000,21.37,20230103,184800,-52.06,20220830,65100,36.10,20220809,4.45,N,107600,500,27 억,,24069,N,N,0,N,00,N
20230803,100629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,89800,100,2,0.11,1789727400,20045,26.13,91000,91400,87700,116600,62800,89700,89285.31,0.50,-49,-2101,96433,93066,91233,87866,86033,92150,86950,27,26900,500,64580,100,1,4861545,4366,49.29,6.91,12,0.41,1822.00,12989.00,184800,20220830,-51.41,65100,20220809,37.94,145300,-38.20,20230302,73000,23.01,20230103,184800,-51.41,20220830,65100,37.94,20220809,4.45,N,107600,500,27 억,,24069,N,N,0,N,00,N
20230803,090629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,88200,-1500,5,-1.67,467050400,5219,6.80,91000,91400,88100,116600,62800,89700,89490.08,0.50,-49,-2241,96433,93066,91233,87866,86033,92150,86950,27,26900,500,64580,100,1,4861545,4288,48.41,6.79,12,0.11,1822.00,12989.00,184800,20220830,-52.27,65100,20220809,35.48,145300,-39.30,20230302,73000,20.82,20230103,184800,-52.27,20220830,65100,35.48,20220809,4.45,N,107600,500,27 억,,24069,N,N,0,N,00,N
20230802,160633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,89700,-1500,5,-1.64,6928148400,75595,103.80,91000,94600,89400,118500,63900,91200,91652.41,0.70,-157,-9817,95266,93232,91166,89132,87066,92200,88100,27,27300,500,65660,100,1,4861545,4361,49.23,6.91,12,1.55,1822.00,12989.00,184800,20220830,-51.46,65100,20220809,37.79,145300,-38.27,20230302,73000,22.88,20230103,184800,-51.46,20220830,65100,37.79,20220809,4.52,N,107600,500,27 억,,34184,N,N,57,N,00,N
20230802,150642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,90000,-1200,5,-1.32,6621380000,72180,99.11,91000,94600,89400,118500,63900,91200,91734.36,0.70,-157,-9475,95266,93232,91166,89132,87066,92200,88100,27,27300,500,65660,100,1,4861545,4375,49.40,6.93,12,1.48,1822.00,12989.00,184800,20220830,-51.30,65100,20220809,38.25,145300,-38.06,20230302,73000,23.29,20230103,184800,-51.30,20220830,65100,38.25,20220809,4.52,N,107600,500,27 억,,34184,N,N,57,N,00,N
20230802,140635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,90200,-1000,5,-1.10,6114899700,66550,91.38,91000,94600,89400,118500,63900,91200,91884.42,0.70,-157,-7686,95266,93232,91166,89132,87066,92200,88100,27,27300,500,65660,100,1,4861545,4385,49.51,6.94,12,1.37,1822.00,12989.00,184800,20220830,-51.19,65100,20220809,38.56,145300,-37.92,20230302,73000,23.56,20230103,184800,-51.19,20220830,65100,38.56,20220809,4.52,N,107600,500,27 억,,34184,N,N,57,N,00,N
20230802,130631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,90300,-900,5,-0.99,5351113400,58053,79.71,91000,94600,90000,118500,63900,91200,92176.55,0.70,-157,-4121,95266,93232,91166,89132,87066,92200,88100,27,27300,500,65660,100,1,4861545,4390,49.56,6.95,12,1.19,1822.00,12989.00,184800,20220830,-51.14,65100,20220809,38.71,145300,-37.85,20230302,73000,23.70,20230103,184800,-51.14,20220830,65100,38.71,20220809,4.52,N,107600,500,27 억,,34184,N,N,57,N,00,N
20230802,120626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,90400,-800,5,-0.88,4983271200,53984,74.12,91000,94600,90000,118500,63900,91200,92310.40,0.70,-157,-2881,95266,93232,91166,89132,87066,92200,88100,27,27300,500,65660,100,1,4861545,4395,49.62,6.96,12,1.11,1822.00,12989.00,184800,20220830,-51.08,65100,20220809,38.86,145300,-37.78,20230302,73000,23.84,20230103,184800,-51.08,20220830,65100,38.86,20220809,4.52,N,107600,500,27 억,,34184,N,N,57,N,00,N
20230802,110626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,91500,300,2,0.33,4251035300,45917,63.05,91000,94600,90300,118500,63900,91200,92581.22,0.70,-157,-481,95266,93232,91166,89132,87066,92200,88100,27,27300,500,65660,100,1,4861545,4448,50.22,7.04,12,0.94,1822.00,12989.00,184800,20220830,-50.49,65100,20220809,40.55,145300,-37.03,20230302,73000,25.34,20230103,184800,-50.49,20220830,65100,40.55,20220809,4.52,N,107600,500,27 억,,34184,N,N,57,N,00,N
20230802,100628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,93000,1800,2,1.97,3220234500,34717,47.67,91000,94600,90300,118500,63900,91200,92757.24,0.70,-157,1138,95266,93232,91166,89132,87066,92200,88100,27,27300,500,65660,100,1,4861545,4521,51.04,7.16,12,0.71,1822.00,12989.00,184800,20220830,-49.68,65100,20220809,42.86,145300,-35.99,20230302,73000,27.40,20230103,184800,-49.68,20220830,65100,42.86,20220809,4.52,N,107600,500,27 억,,34184,N,N,57,N,00,N
20230802,090628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,91500,300,2,0.33,331792700,3641,5.00,91000,91600,90300,118500,63900,91200,91126.56,0.70,-157,1189,95266,93232,91166,89132,87066,92200,88100,27,27300,500,65660,100,1,4861545,4448,50.22,7.04,12,0.07,1822.00,12989.00,184800,20220830,-50.49,65100,20220809,40.55,145300,-37.03,20230302,73000,25.34,20230103,184800,-50.49,20220830,65100,40.55,20220809,4.52,N,107600,500,27 억,,34184,N,N,57,N,00,N
20230801,160629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,91200,-1000,5,-1.08,6591350100,72342,116.05,93200,93200,89100,119800,64600,92200,91113.56,0.69,-198,1331,94733,93466,91333,90066,87933,94100,90700,27,27600,500,66380,100,1,4861545,4434,50.05,7.02,12,1.49,1822.00,12989.00,184800,20220830,-50.65,65100,20220809,40.09,145300,-37.23,20230302,73000,24.93,20230103,184800,-50.65,20220830,65100,40.09,20220809,4.55,N,107600,500,27 억,,33439,N,N,57,N,00,N
20230801,150625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,90800,-1400,5,-1.52,6375507100,69971,112.25,93200,93200,89100,119800,64600,92200,91116.34,0.69,-198,258,94733,93466,91333,90066,87933,94100,90700,27,27600,500,66380,100,1,4861545,4414,49.84,6.99,12,1.44,1822.00,12989.00,184800,20220830,-50.87,65100,20220809,39.48,145300,-37.51,20230302,73000,24.38,20230103,184800,-50.87,20220830,65100,39.48,20220809,4.55,N,107600,500,27 억,,33439,N,N,64,N,00,N
20230801,140637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,90500,-1700,5,-1.84,5853397300,64220,103.02,93200,93200,89100,119800,64600,92200,91145.94,0.69,-198,177,94733,93466,91333,90066,87933,94100,90700,27,27600,500,66380,100,1,4861545,4400,49.67,6.97,12,1.32,1822.00,12989.00,184800,20220830,-51.03,65100,20220809,39.02,145300,-37.72,20230302,73000,23.97,20230103,184800,-51.03,20220830,65100,39.02,20220809,4.55,N,107600,500,27 억,,33439,N,N,64,N,00,N
20230801,130623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,91200,-1000,5,-1.08,4617817500,50542,81.08,93200,93200,89100,119800,64600,92200,91365.86,0.69,-198,2516,94733,93466,91333,90066,87933,94100,90700,27,27600,500,66380,100,1,4861545,4434,50.05,7.02,12,1.04,1822.00,12989.00,184800,20220830,-50.65,65100,20220809,40.09,145300,-37.23,20230302,73000,24.93,20230103,184800,-50.65,20220830,65100,40.09,20220809,4.55,N,107600,500,27 억,,33439,N,N,64,N,00,N
20230801,120623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,92000,-200,5,-0.22,4053688600,44385,71.20,93200,93200,89100,119800,64600,92200,91330.05,0.69,-198,3256,94733,93466,91333,90066,87933,94100,90700,27,27600,500,66380,100,1,4861545,4473,50.49,7.08,12,0.91,1822.00,12989.00,184800,20220830,-50.22,65100,20220809,41.32,145300,-36.68,20230302,73000,26.03,20230103,184800,-50.22,20220830,65100,41.32,20220809,4.55,N,107600,500,27 억,,33439,N,N,64,N,00,N
20230801,110621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,91200,-1000,5,-1.08,3565489900,39070,62.68,93200,93200,89100,119800,64600,92200,91258.90,0.69,-198,976,94733,93466,91333,90066,87933,94100,90700,27,27600,500,66380,100,1,4861545,4434,50.05,7.02,12,0.80,1822.00,12989.00,184800,20220830,-50.65,65100,20220809,40.09,145300,-37.23,20230302,73000,24.93,20230103,184800,-50.65,20220830,65100,40.09,20220809,4.55,N,107600,500,27 억,,33439,N,N,64,N,00,N
20230801,100625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,92100,-100,5,-0.11,2976605300,32637,52.36,93200,93200,89100,119800,64600,92200,91203.25,0.69,-198,-63,94733,93466,91333,90066,87933,94100,90700,27,27600,500,66380,100,1,4861545,4477,50.55,7.09,12,0.67,1822.00,12989.00,184800,20220830,-50.16,65100,20220809,41.47,145300,-36.61,20230302,73000,26.16,20230103,184800,-50.16,20220830,65100,41.47,20220809,4.55,N,107600,500,27 억,,33439,N,N,64,N,00,N
20230801,090619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,91200,-1000,5,-1.08,573180900,6221,9.98,93200,93200,91100,119800,64600,92200,92136.41,0.69,-198,-2366,94733,93466,91333,90066,87933,94100,90700,27,27600,500,66380,100,1,4861545,4434,50.05,7.02,12,0.13,1822.00,12989.00,184800,20220830,-50.65,65100,20220809,40.09,145300,-37.23,20230302,73000,24.93,20230103,184800,-50.65,20220830,65100,40.09,20220809,4.55,N,107600,500,27 억,,33439,N,N,64,N,00,N