KissMeData/092070/price/prices-20230701.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
20230731,160717,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,25600,-200,5,-0.78,8678099100,337189,61.62,26000,26350,25000,33500,18100,25800,25736.78,3.25,0,-29874,27400,26600,25050,24250,22700,27000,24650,58,7700,500,19090,50,1,11571858,2962,51.30,1.96,12,2.91,499.00,13033.00,26350,20230731,-2.85,11400,20220930,124.56,26350,-2.85,20230731,12400,106.45,20230103,26350,-2.85,20230731,11400,124.56,20220930,4.97,N,092070,500,57 억,,376313,N,N,0,N,00,N
20230731,150717,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,25250,-550,5,-2.13,8368956850,325050,59.40,26000,26350,25000,33500,18100,25800,25746.67,3.25,0,-27995,27400,26600,25050,24250,22700,27000,24650,58,7700,500,19090,50,1,11571858,2922,50.60,1.94,12,2.81,499.00,13033.00,26350,20230731,-4.17,11400,20220930,121.49,26350,-4.17,20230731,12400,103.63,20230103,26350,-4.17,20230731,11400,121.49,20220930,4.97,N,092070,500,57 억,,376313,N,N,0,N,00,N
20230731,140720,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,25300,-500,5,-1.94,7592234050,294192,53.76,26000,26350,25000,33500,18100,25800,25807.07,3.25,0,-20967,27400,26600,25050,24250,22700,27000,24650,58,7700,500,19090,50,1,11571858,2928,50.70,1.94,12,2.54,499.00,13033.00,26350,20230731,-3.98,11400,20220930,121.93,26350,-3.98,20230731,12400,104.03,20230103,26350,-3.98,20230731,11400,121.93,20220930,4.97,N,092070,500,57 억,,376313,N,N,0,N,00,N
20230731,130719,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26100,300,2,1.16,5609469200,216546,39.57,26000,26350,25450,33500,18100,25800,25904.29,3.25,0,-30958,27400,26600,25050,24250,22700,27000,24650,58,7700,500,19090,50,1,11571858,3020,52.30,2.00,12,1.87,499.00,13033.00,26350,20230731,-0.95,11400,20220930,128.95,26350,-0.95,20230731,12400,110.48,20230103,26350,-0.95,20230731,11400,128.95,20220930,4.97,N,092070,500,57 억,,376313,N,N,0,N,00,N
20230731,120725,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,25800,0,3,0.00,4370253250,168601,30.81,26000,26350,25450,33500,18100,25800,25920.69,3.25,0,-26808,27400,26600,25050,24250,22700,27000,24650,58,7700,500,19090,50,1,11571858,2986,51.70,1.98,12,1.46,499.00,13033.00,26350,20230731,-2.09,11400,20220930,126.32,26350,-2.09,20230731,12400,108.06,20230103,26350,-2.09,20230731,11400,126.32,20220930,4.97,N,092070,500,57 억,,376313,N,N,0,N,00,N
20230731,110729,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,25750,-50,5,-0.19,3767793200,145257,26.54,26000,26350,25450,33500,18100,25800,25938.81,3.25,0,-27125,27400,26600,25050,24250,22700,27000,24650,58,7700,500,19090,50,1,11571858,2980,51.60,1.98,12,1.26,499.00,13033.00,26350,20230731,-2.28,11400,20220930,125.88,26350,-2.28,20230731,12400,107.66,20230103,26350,-2.28,20230731,11400,125.88,20220930,4.97,N,092070,500,57 억,,376313,N,N,0,N,00,N
20230731,100724,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26200,400,2,1.55,2855964900,110215,20.14,26000,26350,25450,33500,18100,25800,25912.67,3.25,0,-23946,27400,26600,25050,24250,22700,27000,24650,58,7700,500,19090,50,1,11571858,3032,52.51,2.01,12,0.95,499.00,13033.00,26350,20230731,-0.57,11400,20220930,129.82,26350,-0.57,20230731,12400,111.29,20230103,26350,-0.57,20230731,11400,129.82,20220930,4.97,N,092070,500,57 억,,376313,N,N,0,N,00,N
20230731,090718,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,25800,0,3,0.00,420712950,16194,2.96,26000,26050,25700,33500,18100,25800,25979.61,3.25,0,-11315,27400,26600,25050,24250,22700,27000,24650,58,7700,500,19090,50,1,11571858,2986,51.70,1.98,12,0.14,499.00,13033.00,26050,20230731,-0.96,11400,20220930,126.32,26050,-0.96,20230731,12400,108.06,20230103,26050,-0.96,20230731,11400,126.32,20220930,4.97,N,092070,500,57 억,,376313,N,N,0,N,00,N
20230728,160719,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,25800,2150,2,9.09,13471460000,541973,193.66,23750,25850,23500,30700,16600,23650,24854.79,3.34,0,-12411,25116,24382,23166,22432,21216,24750,22800,58,7050,500,17500,50,1,11571858,2986,51.70,1.98,12,4.68,499.00,13033.00,25850,20230728,-0.19,11400,20220930,126.32,25850,-0.19,20230728,12400,108.06,20230103,25850,-0.19,20230728,11400,126.32,20220930,5.26,N,092070,500,57 억,,385976,N,N,0,N,00,N
20230728,150719,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,25650,2000,2,8.46,12148598250,490649,175.32,23750,25700,23500,30700,16600,23650,24760.26,3.34,0,-10765,25116,24382,23166,22432,21216,24750,22800,58,7050,500,17500,50,1,11571858,2968,51.40,1.97,12,4.24,499.00,13033.00,25700,20230728,-0.19,11400,20220930,125.00,25700,-0.19,20230728,12400,106.85,20230103,25700,-0.19,20230728,11400,125.00,20220930,5.26,N,092070,500,57 억,,385976,N,N,0,N,00,N
20230728,140716,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,25150,1500,2,6.34,9123890700,371390,132.71,23750,25450,23500,30700,16600,23650,24566.87,3.34,0,-12869,25116,24382,23166,22432,21216,24750,22800,58,7050,500,17500,50,1,11571858,2910,50.40,1.93,12,3.21,499.00,13033.00,25450,20230728,-1.18,11400,20220930,120.61,25450,-1.18,20230728,12400,102.82,20230103,25450,-1.18,20230728,11400,120.61,20220930,5.26,N,092070,500,57 억,,385976,N,N,0,N,00,N
20230728,130719,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24350,700,2,2.96,4839926150,200146,71.52,23750,24500,23500,30700,16600,23650,24181.98,3.34,0,-19711,25116,24382,23166,22432,21216,24750,22800,58,7050,500,17500,50,1,11571858,2818,48.80,1.87,12,1.73,499.00,13033.00,24850,20230724,-2.01,11400,20220930,113.60,24850,-2.01,20230724,12400,96.37,20230103,24850,-2.01,20230724,11400,113.60,20220930,5.26,N,092070,500,57 억,,385976,N,N,0,N,00,N
20230728,120716,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24450,800,2,3.38,4349410650,180069,64.34,23750,24500,23500,30700,16600,23650,24154.13,3.34,0,-14870,25116,24382,23166,22432,21216,24750,22800,58,7050,500,17500,50,1,11571858,2829,49.00,1.88,12,1.56,499.00,13033.00,24850,20230724,-1.61,11400,20220930,114.47,24850,-1.61,20230724,12400,97.18,20230103,24850,-1.61,20230724,11400,114.47,20220930,5.26,N,092070,500,57 억,,385976,N,N,0,N,00,N
20230728,110723,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24150,500,2,2.11,3581590350,148617,53.10,23750,24500,23500,30700,16600,23650,24099.47,3.34,0,-20793,25116,24382,23166,22432,21216,24750,22800,58,7050,500,17500,50,1,11571858,2795,48.40,1.85,12,1.28,499.00,13033.00,24850,20230724,-2.82,11400,20220930,111.84,24850,-2.82,20230724,12400,94.76,20230103,24850,-2.82,20230724,11400,111.84,20220930,5.26,N,092070,500,57 억,,385976,N,N,0,N,00,N
20230728,100714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24100,450,2,1.90,2561762600,106517,38.06,23750,24500,23500,30700,16600,23650,24050.27,3.34,0,-24714,25116,24382,23166,22432,21216,24750,22800,58,7050,500,17500,50,1,11571858,2789,48.30,1.85,12,0.92,499.00,13033.00,24850,20230724,-3.02,11400,20220930,111.40,24850,-3.02,20230724,12400,94.35,20230103,24850,-3.02,20230724,11400,111.40,20220930,5.26,N,092070,500,57 억,,385976,N,N,0,N,00,N
20230728,090722,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23700,50,2,0.21,594108150,24895,8.90,23750,24300,23600,30700,16600,23650,23864.56,3.34,0,-6111,25116,24382,23166,22432,21216,24750,22800,58,7050,500,17500,50,1,11571858,2743,47.49,1.82,12,0.22,499.00,13033.00,24850,20230724,-4.63,11400,20220930,107.89,24850,-4.63,20230724,12400,91.13,20230103,24850,-4.63,20230724,11400,107.89,20220930,5.26,N,092070,500,57 억,,385976,N,N,0,N,00,N
20230727,160715,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23650,1500,2,6.77,6384500650,276974,82.55,22200,23900,21950,28750,15550,22150,23054.73,3.65,64420,-35536,24750,23450,22300,21000,19850,22875,20425,58,6600,500,16390,50,1,11571858,2737,47.39,1.81,12,2.39,499.00,13033.00,24850,20230724,-4.83,11400,20220930,107.46,24850,-4.83,20230724,12400,90.73,20230103,24850,-4.83,20230724,11400,107.46,20220930,5.14,N,092070,500,57 억,,422061,N,N,0,N,00,N
20230727,150717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23400,1250,2,5.64,5959005100,258916,77.17,22200,23900,21950,28750,15550,22150,23020.67,3.65,64420,-36290,24750,23450,22300,21000,19850,22875,20425,58,6600,500,16390,50,1,11571858,2708,46.89,1.80,12,2.24,499.00,13033.00,24850,20230724,-5.84,11400,20220930,105.26,24850,-5.84,20230724,12400,88.71,20230103,24850,-5.84,20230724,11400,105.26,20220930,5.14,N,092070,500,57 억,,422061,N,N,0,N,00,N
20230727,140712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23300,1150,2,5.19,3567079300,156348,46.60,22200,23400,21950,28750,15550,22150,22821.98,3.65,64420,-38085,24750,23450,22300,21000,19850,22875,20425,58,6600,500,16390,50,1,11571858,2696,46.69,1.79,12,1.35,499.00,13033.00,24850,20230724,-6.24,11400,20220930,104.39,24850,-6.24,20230724,12400,87.90,20230103,24850,-6.24,20230724,11400,104.39,20220930,5.14,N,092070,500,57 억,,422061,N,N,0,N,00,N
20230727,130711,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22950,800,2,3.61,3224237200,141469,42.16,22200,23400,21950,28750,15550,22150,22798.57,3.65,64420,-37359,24750,23450,22300,21000,19850,22875,20425,58,6600,500,16390,50,1,11571858,2656,45.99,1.76,12,1.22,499.00,13033.00,24850,20230724,-7.65,11400,20220930,101.32,24850,-7.65,20230724,12400,85.08,20230103,24850,-7.65,20230724,11400,101.32,20220930,5.14,N,092070,500,57 억,,422061,N,N,0,N,00,N
20230727,120714,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22750,600,2,2.71,2733497250,120024,35.77,22200,23400,21950,28750,15550,22150,22783.16,3.65,64420,-29095,24750,23450,22300,21000,19850,22875,20425,58,6600,500,16390,50,1,11571858,2633,45.59,1.75,12,1.04,499.00,13033.00,24850,20230724,-8.45,11400,20220930,99.56,24850,-8.45,20230724,12400,83.47,20230103,24850,-8.45,20230724,11400,99.56,20220930,5.14,N,092070,500,57 억,,422061,N,N,0,N,00,N
20230727,110717,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23200,1050,2,4.74,1943415000,85876,25.59,22200,23250,21950,28750,15550,22150,22639.75,3.65,64420,-13783,24750,23450,22300,21000,19850,22875,20425,58,6600,500,16390,50,1,11571858,2685,46.49,1.78,12,0.74,499.00,13033.00,24850,20230724,-6.64,11400,20220930,103.51,24850,-6.64,20230724,12400,87.10,20230103,24850,-6.64,20230724,11400,103.51,20220930,5.14,N,092070,500,57 억,,422061,N,N,0,N,00,N
20230727,100713,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22600,450,2,2.03,1150575850,51213,15.26,22200,22900,21950,28750,15550,22150,22476.85,3.65,64420,-13143,24750,23450,22300,21000,19850,22875,20425,58,6600,500,16390,50,1,11571858,2615,45.29,1.73,12,0.44,499.00,13033.00,24850,20230724,-9.05,11400,20220930,98.25,24850,-9.05,20230724,12400,82.26,20230103,24850,-9.05,20230724,11400,98.25,20220930,5.14,N,092070,500,57 억,,422061,N,N,0,N,00,N
20230727,090711,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22150,0,3,0.00,294584100,13304,3.97,22200,22300,21950,28750,15550,22150,22141.48,3.65,64420,-2853,24750,23450,22300,21000,19850,22875,20425,58,6600,500,16390,50,1,11571858,2563,44.39,1.70,12,0.11,499.00,13033.00,24850,20230724,-10.87,11400,20220930,94.30,24850,-10.87,20230724,12400,78.63,20230103,24850,-10.87,20230724,11400,94.30,20220930,5.14,N,092070,500,57 억,,422061,N,N,0,N,00,N
20230726,160712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22150,-1100,5,-4.73,7508851400,334373,118.58,23450,23600,21150,30200,16300,23250,22456.80,3.09,0,66230,25316,24282,23716,22682,22116,24000,22400,58,6950,500,17200,50,1,11571858,2563,44.39,1.70,12,2.89,499.00,13033.00,24850,20230724,-10.87,11400,20220930,94.30,24850,-10.87,20230724,12400,78.63,20230103,24850,-10.87,20230724,11400,94.30,20220930,4.61,N,092070,500,57 억,,357641,N,N,0,N,00,N
20230726,150716,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22000,-1250,5,-5.38,7108224050,316223,112.15,23450,23600,21150,30200,16300,23250,22477.66,3.09,0,64925,25316,24282,23716,22682,22116,24000,22400,58,6950,500,17200,50,1,11571858,2546,44.09,1.69,12,2.73,499.00,13033.00,24850,20230724,-11.47,11400,20220930,92.98,24850,-11.47,20230724,12400,77.42,20230103,24850,-11.47,20230724,11400,92.98,20220930,4.61,N,092070,500,57 억,,357641,N,N,0,N,00,N
20230726,140710,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22000,-1250,5,-5.38,6024921850,267191,94.76,23450,23600,21150,30200,16300,23250,22548.20,3.09,0,65582,25316,24282,23716,22682,22116,24000,22400,58,6950,500,17200,50,1,11571858,2546,44.09,1.69,12,2.31,499.00,13033.00,24850,20230724,-11.47,11400,20220930,92.98,24850,-11.47,20230724,12400,77.42,20230103,24850,-11.47,20230724,11400,92.98,20220930,4.61,N,092070,500,57 억,,357641,N,N,0,N,00,N
20230726,130709,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22600,-650,5,-2.80,4271537150,187876,66.63,23450,23600,22150,30200,16300,23250,22734.98,3.09,0,52335,25316,24282,23716,22682,22116,24000,22400,58,6950,500,17200,50,1,11571858,2615,45.29,1.73,12,1.62,499.00,13033.00,24850,20230724,-9.05,11400,20220930,98.25,24850,-9.05,20230724,12400,82.26,20230103,24850,-9.05,20230724,11400,98.25,20220930,4.61,N,092070,500,57 억,,357641,N,N,0,N,00,N
20230726,120711,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22800,-450,5,-1.94,3738447600,164469,58.33,23450,23600,22150,30200,16300,23250,22729.30,3.09,0,48249,25316,24282,23716,22682,22116,24000,22400,58,6950,500,17200,50,1,11571858,2638,45.69,1.75,12,1.42,499.00,13033.00,24850,20230724,-8.25,11400,20220930,100.00,24850,-8.25,20230724,12400,83.87,20230103,24850,-8.25,20230724,11400,100.00,20220930,4.61,N,092070,500,57 억,,357641,N,N,0,N,00,N
20230726,110705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22650,-600,5,-2.58,2991427200,131464,46.62,23450,23600,22150,30200,16300,23250,22753.40,3.09,0,33933,25316,24282,23716,22682,22116,24000,22400,58,6950,500,17200,50,1,11571858,2621,45.39,1.74,12,1.14,499.00,13033.00,24850,20230724,-8.85,11400,20220930,98.68,24850,-8.85,20230724,12400,82.66,20230103,24850,-8.85,20230724,11400,98.68,20220930,4.61,N,092070,500,57 억,,357641,N,N,0,N,00,N
20230726,100712,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22850,-400,5,-1.72,1541782100,67010,23.76,23450,23600,22600,30200,16300,23250,23006.97,3.09,0,13476,25316,24282,23716,22682,22116,24000,22400,58,6950,500,17200,50,1,11571858,2644,45.79,1.75,12,0.58,499.00,13033.00,24850,20230724,-8.05,11400,20220930,100.44,24850,-8.05,20230724,12400,84.27,20230103,24850,-8.05,20230724,11400,100.44,20220930,4.61,N,092070,500,57 억,,357641,N,N,0,N,00,N
20230726,090707,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23200,-50,5,-0.22,224271700,9636,3.42,23450,23450,23050,30200,16300,23250,23275.27,3.09,0,-2260,25316,24282,23716,22682,22116,24000,22400,58,6950,500,17200,50,1,11571858,2685,46.49,1.78,12,0.08,499.00,13033.00,24850,20230724,-6.64,11400,20220930,103.51,24850,-6.64,20230724,12400,87.10,20230103,24850,-6.64,20230724,11400,103.51,20220930,4.61,N,092070,500,57 억,,357641,N,N,0,N,00,N
20230725,160705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23250,-1050,5,-4.32,6640163450,279556,30.14,24750,24750,23150,31550,17050,24300,23752.94,3.41,0,-37297,26333,25316,23833,22816,21333,25825,23325,58,7250,500,17980,50,1,11571858,2690,46.59,1.78,12,2.42,499.00,13033.00,24850,20230724,-6.44,11400,20220930,103.95,24850,-6.44,20230724,12400,87.50,20230103,24850,-6.44,20230724,11400,103.95,20220930,4.73,N,092070,500,57 억,,394842,N,N,0,N,00,N
20230725,150659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23400,-900,5,-3.70,6072066250,255099,27.50,24750,24750,23200,31550,17050,24300,23802.78,3.41,0,-39969,26333,25316,23833,22816,21333,25825,23325,58,7250,500,17980,50,1,11571858,2708,46.89,1.80,12,2.20,499.00,13033.00,24850,20230724,-5.84,11400,20220930,105.26,24850,-5.84,20230724,12400,88.71,20230103,24850,-5.84,20230724,11400,105.26,20220930,4.73,N,092070,500,57 억,,394842,N,N,0,N,00,N
20230725,140658,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23600,-700,5,-2.88,5581521800,234149,25.24,24750,24750,23200,31550,17050,24300,23837.48,3.41,0,-38087,26333,25316,23833,22816,21333,25825,23325,58,7250,500,17980,50,1,11571858,2731,47.29,1.81,12,2.02,499.00,13033.00,24850,20230724,-5.03,11400,20220930,107.02,24850,-5.03,20230724,12400,90.32,20230103,24850,-5.03,20230724,11400,107.02,20220930,4.73,N,092070,500,57 억,,394842,N,N,0,N,00,N
20230725,130705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23300,-1000,5,-4.12,5323198300,223178,24.06,24750,24750,23200,31550,17050,24300,23851.81,3.41,0,-37069,26333,25316,23833,22816,21333,25825,23325,58,7250,500,17980,50,1,11571858,2696,46.69,1.79,12,1.93,499.00,13033.00,24850,20230724,-6.24,11400,20220930,104.39,24850,-6.24,20230724,12400,87.90,20230103,24850,-6.24,20230724,11400,104.39,20220930,4.73,N,092070,500,57 억,,394842,N,N,0,N,00,N
20230725,120705,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23650,-650,5,-2.67,4866254200,203619,21.95,24750,24750,23200,31550,17050,24300,23898.82,3.41,0,-37296,26333,25316,23833,22816,21333,25825,23325,58,7250,500,17980,50,1,11571858,2737,47.39,1.81,12,1.76,499.00,13033.00,24850,20230724,-4.83,11400,20220930,107.46,24850,-4.83,20230724,12400,90.73,20230103,24850,-4.83,20230724,11400,107.46,20220930,4.73,N,092070,500,57 억,,394842,N,N,0,N,00,N
20230725,110703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23500,-800,5,-3.29,3893913800,162048,17.47,24750,24750,23500,31550,17050,24300,24029.39,3.41,0,-38962,26333,25316,23833,22816,21333,25825,23325,58,7250,500,17980,50,1,11571858,2719,47.09,1.80,12,1.40,499.00,13033.00,24850,20230724,-5.43,11400,20220930,106.14,24850,-5.43,20230724,12400,89.52,20230103,24850,-5.43,20230724,11400,106.14,20220930,4.73,N,092070,500,57 억,,394842,N,N,0,N,00,N
20230725,100702,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,23900,-400,5,-1.65,2994105250,124156,13.38,24750,24750,23600,31550,17050,24300,24115.67,3.41,0,-26619,26333,25316,23833,22816,21333,25825,23325,58,7250,500,17980,50,1,11571858,2766,47.90,1.83,12,1.07,499.00,13033.00,24850,20230724,-3.82,11400,20220930,109.65,24850,-3.82,20230724,12400,92.74,20230103,24850,-3.82,20230724,11400,109.65,20220930,4.73,N,092070,500,57 억,,394842,N,N,0,N,00,N
20230725,090702,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24350,50,2,0.21,913338950,37500,4.04,24750,24750,23900,31550,17050,24300,24355.71,3.41,0,-8950,26333,25316,23833,22816,21333,25825,23325,58,7250,500,17980,50,1,11571858,2818,48.80,1.87,12,0.32,499.00,13033.00,24850,20230724,-2.01,11400,20220930,113.60,24850,-2.01,20230724,12400,96.37,20230103,24850,-2.01,20230724,11400,113.60,20220930,4.73,N,092070,500,57 억,,394842,N,N,0,N,00,N
20230724,160704,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,24300,2100,2,9.46,21944288500,924350,376.18,22950,24850,22350,28850,15550,22200,23739.08,2.97,0,48250,23133,22666,22033,21566,20933,22900,21800,58,6650,500,16420,50,1,11571858,2812,48.70,1.86,12,7.99,499.00,13033.00,24850,20230724,-2.21,11400,20220930,113.16,24850,-2.21,20230724,12400,95.97,20230103,24850,-2.21,20230724,11400,113.16,20220930,4.35,N,092070,500,57 억,,344213,N,N,0,N,00,N
20230724,150701,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,24400,2200,2,9.91,21283553000,897198,365.13,22950,24850,22350,28850,15550,22200,23722.25,2.97,0,45914,23133,22666,22033,21566,20933,22900,21800,58,6650,500,16420,50,1,11571858,2824,48.90,1.87,12,7.75,499.00,13033.00,24850,20230724,-1.81,11400,20220930,114.04,24850,-1.81,20230724,12400,96.77,20230103,24850,-1.81,20230724,11400,114.04,20220930,4.35,N,092070,500,57 억,,344213,N,N,0,N,00,N
20230724,140658,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,24300,2100,2,9.46,19487957700,823642,335.19,22950,24850,22350,28850,15550,22200,23660.71,2.97,0,29900,23133,22666,22033,21566,20933,22900,21800,58,6650,500,16420,50,1,11571858,2812,48.70,1.86,12,7.12,499.00,13033.00,24850,20230724,-2.21,11400,20220930,113.16,24850,-2.21,20230724,12400,95.97,20230103,24850,-2.21,20230724,11400,113.16,20220930,4.35,N,092070,500,57 억,,344213,N,N,0,N,00,N
20230724,130700,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,24500,2300,2,10.36,15129945200,645360,262.64,22950,24600,22350,28850,15550,22200,23444.19,2.97,0,3076,23133,22666,22033,21566,20933,22900,21800,58,6650,500,16420,50,1,11571858,2835,49.10,1.88,12,5.58,499.00,13033.00,24600,20230724,-0.41,11400,20220930,114.91,24600,-0.41,20230724,12400,97.58,20230103,24600,-0.41,20230724,11400,114.91,20220930,4.35,N,092070,500,57 억,,344213,N,N,0,N,00,N
20230724,120700,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,23350,1150,2,5.18,8619273450,374568,152.44,22950,23500,22350,28850,15550,22200,23011.24,2.97,0,-10049,23133,22666,22033,21566,20933,22900,21800,58,6650,500,16420,50,1,11571858,2702,46.79,1.79,12,3.24,499.00,13033.00,23500,20230724,-0.64,11400,20220930,104.82,23500,-0.64,20230724,12400,88.31,20230103,23500,-0.64,20230724,11400,104.82,20220930,4.35,N,092070,500,57 억,,344213,N,N,0,N,00,N
20230724,110704,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,22950,750,2,3.38,6240977300,272416,110.86,22950,23200,22350,28850,15550,22200,22909.73,2.97,0,-19740,23133,22666,22033,21566,20933,22900,21800,58,6650,500,16420,50,1,11571858,2656,45.99,1.76,12,2.35,499.00,13033.00,23200,20230724,-1.08,11400,20220930,101.32,23200,-1.08,20230724,12400,85.08,20230103,23200,-1.08,20230724,11400,101.32,20220930,4.35,N,092070,500,57 억,,344213,N,N,0,N,00,N
20230724,100657,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,22950,750,2,3.38,4162640250,182136,74.12,22950,23200,22350,28850,15550,22200,22854.57,2.97,0,-17351,23133,22666,22033,21566,20933,22900,21800,58,6650,500,16420,50,1,11571858,2656,45.99,1.76,12,1.57,499.00,13033.00,23200,20230724,-1.08,11400,20220930,101.32,23200,-1.08,20230724,12400,85.08,20230103,23200,-1.08,20230724,11400,101.32,20220930,4.35,N,092070,500,57 억,,344213,N,N,0,N,00,N
20230724,090700,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,22550,350,2,1.58,1420710800,61980,25.22,22950,23200,22500,28850,15550,22200,22922.08,2.97,0,-14195,23133,22666,22033,21566,20933,22900,21800,58,6650,500,16420,50,1,11571858,2609,45.19,1.73,12,0.54,499.00,13033.00,23200,20230724,-2.80,11400,20220930,97.81,23200,-2.80,20230724,12400,81.85,20230103,23200,-2.80,20230724,11400,97.81,20220930,4.35,N,092070,500,57 억,,344213,N,N,0,N,00,N
20230721,160653,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22200,-50,5,-0.22,5266953750,239438,50.00,21950,22500,21400,28900,15600,22250,21996.09,3.41,0,-49593,23783,23016,21783,21016,19783,23400,21400,58,6650,500,16460,50,1,11571858,2569,44.49,1.70,12,2.07,499.00,13033.00,22550,20230720,-1.55,11400,20220930,94.74,22550,-1.55,20230720,12400,79.03,20230103,22550,-1.55,20230720,11400,94.74,20220930,4.35,N,092070,500,57 억,,394885,N,N,0,N,00,N
20230721,150656,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22150,-100,5,-0.45,5068443450,230491,48.13,21950,22500,21400,28900,15600,22250,21988.63,3.41,0,-48323,23783,23016,21783,21016,19783,23400,21400,58,6650,500,16460,50,1,11571858,2563,44.39,1.70,12,1.99,499.00,13033.00,22550,20230720,-1.77,11400,20220930,94.30,22550,-1.77,20230720,12400,78.63,20230103,22550,-1.77,20230720,11400,94.30,20220930,4.35,N,092070,500,57 억,,394885,N,N,0,N,00,N
20230721,140654,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22150,-100,5,-0.45,4654603750,211805,44.23,21950,22500,21400,28900,15600,22250,21974.59,3.41,0,-43530,23783,23016,21783,21016,19783,23400,21400,58,6650,500,16460,50,1,11571858,2563,44.39,1.70,12,1.83,499.00,13033.00,22550,20230720,-1.77,11400,20220930,94.30,22550,-1.77,20230720,12400,78.63,20230103,22550,-1.77,20230720,11400,94.30,20220930,4.35,N,092070,500,57 억,,394885,N,N,0,N,00,N
20230721,130655,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21950,-300,5,-1.35,4331916550,197166,41.17,21950,22500,21400,28900,15600,22250,21969.49,3.41,0,-39038,23783,23016,21783,21016,19783,23400,21400,58,6650,500,16460,50,1,11571858,2540,43.99,1.68,12,1.70,499.00,13033.00,22550,20230720,-2.66,11400,20220930,92.54,22550,-2.66,20230720,12400,77.02,20230103,22550,-2.66,20230720,11400,92.54,20220930,4.35,N,092070,500,57 억,,394885,N,N,0,N,00,N
20230721,120704,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22400,150,2,0.67,3825893200,174363,36.41,21950,22500,21400,28900,15600,22250,21940.34,3.41,0,-33973,23783,23016,21783,21016,19783,23400,21400,58,6650,500,16460,50,1,11571858,2592,44.89,1.72,12,1.51,499.00,13033.00,22550,20230720,-0.67,11400,20220930,96.49,22550,-0.67,20230720,12400,80.65,20230103,22550,-0.67,20230720,11400,96.49,20220930,4.35,N,092070,500,57 억,,394885,N,N,0,N,00,N
20230721,110659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21700,-550,5,-2.47,2428031300,111480,23.28,21950,22450,21400,28900,15600,22250,21775.72,3.41,0,-26287,23783,23016,21783,21016,19783,23400,21400,58,6650,500,16460,50,1,11571858,2511,43.49,1.67,12,0.96,499.00,13033.00,22550,20230720,-3.77,11400,20220930,90.35,22550,-3.77,20230720,12400,75.00,20230103,22550,-3.77,20230720,11400,90.35,20220930,4.35,N,092070,500,57 억,,394885,N,N,0,N,00,N
20230721,100659,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21850,-400,5,-1.80,1557317850,71123,14.85,21950,22450,21600,28900,15600,22250,21891.07,3.41,0,-16404,23783,23016,21783,21016,19783,23400,21400,58,6650,500,16460,50,1,11571858,2528,43.79,1.68,12,0.61,499.00,13033.00,22550,20230720,-3.10,11400,20220930,91.67,22550,-3.10,20230720,12400,76.21,20230103,22550,-3.10,20230720,11400,91.67,20220930,4.35,N,092070,500,57 억,,394885,N,N,0,N,00,N
20230721,090658,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,22000,-250,5,-1.12,446249750,20170,4.21,21950,22450,21800,28900,15600,22250,22117.88,3.41,0,-4201,23783,23016,21783,21016,19783,23400,21400,58,6650,500,16460,50,1,11571858,2546,44.09,1.69,12,0.17,499.00,13033.00,22550,20230720,-2.44,11400,20220930,92.98,22550,-2.44,20230720,12400,77.42,20230103,22550,-2.44,20230720,11400,92.98,20220930,4.35,N,092070,500,57 억,,394885,N,N,0,N,00,N
20230720,160653,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,22250,1200,2,5.70,10337407950,471332,215.81,20850,22550,20550,27350,14750,21050,21930.24,3.04,0,42366,22383,21716,21283,20616,20183,21500,20400,58,6300,500,15570,50,1,11571858,2575,44.59,1.71,12,4.07,499.00,13033.00,22550,20230720,-1.33,11400,20220930,95.18,22550,-1.33,20230720,12400,79.44,20230103,22550,-1.33,20230720,11400,95.18,20220930,4.26,N,092070,500,57 억,,351580,N,N,0,N,00,N
20230720,150652,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,22200,1150,2,5.46,9901966750,451716,206.83,20850,22550,20550,27350,14750,21050,21921.22,3.04,0,43065,22383,21716,21283,20616,20183,21500,20400,58,6300,500,15570,50,1,11571858,2569,44.49,1.70,12,3.90,499.00,13033.00,22550,20230720,-1.55,11400,20220930,94.74,22550,-1.55,20230720,12400,79.03,20230103,22550,-1.55,20230720,11400,94.74,20220930,4.26,N,092070,500,57 억,,351580,N,N,0,N,00,N
20230720,140651,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,22150,1100,2,5.23,8487504200,388071,177.69,20850,22550,20550,27350,14750,21050,21871.49,3.04,0,31779,22383,21716,21283,20616,20183,21500,20400,58,6300,500,15570,50,1,11571858,2563,44.39,1.70,12,3.35,499.00,13033.00,22550,20230720,-1.77,11400,20220930,94.30,22550,-1.77,20230720,12400,78.63,20230103,22550,-1.77,20230720,11400,94.30,20220930,4.26,N,092070,500,57 억,,351580,N,N,0,N,00,N
20230720,130651,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,22000,950,2,4.51,7429562050,340044,155.70,20850,22550,20550,27350,14750,21050,21849.36,3.04,0,12085,22383,21716,21283,20616,20183,21500,20400,58,6300,500,15570,50,1,11571858,2546,44.09,1.69,12,2.94,499.00,13033.00,22550,20230720,-2.44,11400,20220930,92.98,22550,-2.44,20230720,12400,77.42,20230103,22550,-2.44,20230720,11400,92.98,20220930,4.26,N,092070,500,57 억,,351580,N,N,0,N,00,N
20230720,120656,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,21700,650,2,3.09,6970598650,319010,146.07,20850,22550,20550,27350,14750,21050,21851.29,3.04,0,10841,22383,21716,21283,20616,20183,21500,20400,58,6300,500,15570,50,1,11571858,2511,43.49,1.67,12,2.76,499.00,13033.00,22550,20230720,-3.77,11400,20220930,90.35,22550,-3.77,20230720,12400,75.00,20230103,22550,-3.77,20230720,11400,90.35,20220930,4.26,N,092070,500,57 억,,351580,N,N,0,N,00,N
20230720,110655,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,21800,750,2,3.56,6167990800,282091,129.16,20850,22550,20550,27350,14750,21050,21865.91,3.04,0,9934,22383,21716,21283,20616,20183,21500,20400,58,6300,500,15570,50,1,11571858,2523,43.69,1.67,12,2.44,499.00,13033.00,22550,20230720,-3.33,11400,20220930,91.23,22550,-3.33,20230720,12400,75.81,20230103,22550,-3.33,20230720,11400,91.23,20220930,4.26,N,092070,500,57 억,,351580,N,N,0,N,00,N
20230720,100648,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,22150,1100,2,5.23,5202795650,237855,108.91,20850,22550,20550,27350,14750,21050,21874.60,3.04,0,25478,22383,21716,21283,20616,20183,21500,20400,58,6300,500,15570,50,1,11571858,2563,44.39,1.70,12,2.06,499.00,13033.00,22550,20230720,-1.77,11400,20220930,94.30,22550,-1.77,20230720,12400,78.63,20230103,22550,-1.77,20230720,11400,94.30,20220930,4.26,N,092070,500,57 억,,351580,N,N,0,N,00,N
20230720,090648,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20950,-100,5,-0.48,379943350,18330,8.39,20850,21000,20550,27350,14750,21050,20723.90,3.04,0,543,22383,21716,21283,20616,20183,21500,20400,58,6300,500,15570,50,1,11571858,2424,41.98,1.61,12,0.16,499.00,13033.00,22350,20230718,-6.26,11400,20220930,83.77,22350,-6.26,20230718,12400,68.95,20230103,22350,-6.26,20230718,11400,83.77,20220930,4.26,N,092070,500,57 억,,351580,N,N,0,N,00,N
20230719,160701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21050,-850,5,-3.88,4643551150,218103,40.33,21800,21950,20850,28450,15350,21900,21291.28,3.25,0,-22693,23133,22516,21733,21116,20333,22825,21425,58,6550,500,16200,50,1,11571858,2436,42.18,1.62,12,1.88,499.00,13033.00,22350,20230718,-5.82,11400,20220930,84.65,22350,-5.82,20230718,12400,69.76,20230103,22350,-5.82,20230718,11400,84.65,20220930,4.17,N,092070,500,57 억,,376293,N,N,0,N,00,N
20230719,150701,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21200,-700,5,-3.20,4307125500,202235,37.40,21800,21950,20850,28450,15350,21900,21297.63,3.25,0,-20268,23133,22516,21733,21116,20333,22825,21425,58,6550,500,16200,50,1,11571858,2453,42.48,1.63,12,1.75,499.00,13033.00,22350,20230718,-5.15,11400,20220930,85.96,22350,-5.15,20230718,12400,70.97,20230103,22350,-5.15,20230718,11400,85.96,20220930,4.17,N,092070,500,57 억,,376293,N,N,0,N,00,N
20230719,140702,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21250,-650,5,-2.97,3951889050,185442,34.29,21800,21950,20850,28450,15350,21900,21310.65,3.25,0,-17422,23133,22516,21733,21116,20333,22825,21425,58,6550,500,16200,50,1,11571858,2459,42.59,1.63,12,1.60,499.00,13033.00,22350,20230718,-4.92,11400,20220930,86.40,22350,-4.92,20230718,12400,71.37,20230103,22350,-4.92,20230718,11400,86.40,20220930,4.17,N,092070,500,57 억,,376293,N,N,0,N,00,N
20230719,130655,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21150,-750,5,-3.42,3557064350,166673,30.82,21800,21950,20850,28450,15350,21900,21341.58,3.25,0,-20000,23133,22516,21733,21116,20333,22825,21425,58,6550,500,16200,50,1,11571858,2447,42.38,1.62,12,1.44,499.00,13033.00,22350,20230718,-5.37,11400,20220930,85.53,22350,-5.37,20230718,12400,70.56,20230103,22350,-5.37,20230718,11400,85.53,20220930,4.17,N,092070,500,57 억,,376293,N,N,0,N,00,N
20230719,120703,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21250,-650,5,-2.97,3218315300,150616,27.85,21800,21950,20850,28450,15350,21900,21367.69,3.25,0,-19761,23133,22516,21733,21116,20333,22825,21425,58,6550,500,16200,50,1,11571858,2459,42.59,1.63,12,1.30,499.00,13033.00,22350,20230718,-4.92,11400,20220930,86.40,22350,-4.92,20230718,12400,71.37,20230103,22350,-4.92,20230718,11400,86.40,20220930,4.17,N,092070,500,57 억,,376293,N,N,0,N,00,N
20230719,110702,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21150,-750,5,-3.42,2277362150,105962,19.59,21800,21950,21150,28450,15350,21900,21492.25,3.25,0,-24648,23133,22516,21733,21116,20333,22825,21425,58,6550,500,16200,50,1,11571858,2447,42.38,1.62,12,0.92,499.00,13033.00,22350,20230718,-5.37,11400,20220930,85.53,22350,-5.37,20230718,12400,70.56,20230103,22350,-5.37,20230718,11400,85.53,20220930,4.17,N,092070,500,57 억,,376293,N,N,0,N,00,N
20230719,100657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21250,-650,5,-2.97,1615187500,74912,13.85,21800,21950,21200,28450,15350,21900,21561.13,3.25,0,-22971,23133,22516,21733,21116,20333,22825,21425,58,6550,500,16200,50,1,11571858,2459,42.59,1.63,12,0.65,499.00,13033.00,22350,20230718,-4.92,11400,20220930,86.40,22350,-4.92,20230718,12400,71.37,20230103,22350,-4.92,20230718,11400,86.40,20220930,4.17,N,092070,500,57 억,,376293,N,N,0,N,00,N
20230719,090657,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21850,-50,5,-0.23,341529100,15682,2.90,21800,21950,21550,28450,15350,21900,21778.41,3.25,0,-8644,23133,22516,21733,21116,20333,22825,21425,58,6550,500,16200,50,1,11571858,2528,43.79,1.68,12,0.14,499.00,13033.00,22350,20230718,-2.24,11400,20220930,91.67,22350,-2.24,20230718,12400,76.21,20230103,22350,-2.24,20230718,11400,91.67,20220930,4.17,N,092070,500,57 억,,376293,N,N,0,N,00,N
20230718,160655,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,21900,800,2,3.79,11803293300,540061,197.66,21100,22350,20950,27400,14800,21100,21851.88,3.35,0,2605,22433,21766,21283,20616,20133,22100,20950,58,6300,500,15610,50,1,11571858,2534,43.89,1.68,12,4.67,499.00,13033.00,22350,20230718,-2.01,11400,20220930,92.11,22350,-2.01,20230718,12400,76.61,20230103,22350,-2.01,20230718,11400,92.11,20220930,4.21,N,092070,500,57 억,,387218,N,N,0,N,00,N
20230718,150655,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,21750,650,2,3.08,10234538750,468370,171.42,21100,22350,20950,27400,14800,21100,21851.40,3.35,0,5778,22433,21766,21283,20616,20133,22100,20950,58,6300,500,15610,50,1,11571858,2517,43.59,1.67,12,4.05,499.00,13033.00,22350,20230718,-2.68,11400,20220930,90.79,22350,-2.68,20230718,12400,75.40,20230103,22350,-2.68,20230718,11400,90.79,20220930,4.21,N,092070,500,57 억,,387218,N,N,0,N,00,N
20230718,140652,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,21900,800,2,3.79,9226345450,421915,154.42,21100,22350,20950,27400,14800,21100,21867.78,3.35,0,2905,22433,21766,21283,20616,20133,22100,20950,58,6300,500,15610,50,1,11571858,2534,43.89,1.68,12,3.65,499.00,13033.00,22350,20230718,-2.01,11400,20220930,92.11,22350,-2.01,20230718,12400,76.61,20230103,22350,-2.01,20230718,11400,92.11,20220930,4.21,N,092070,500,57 억,,387218,N,N,0,N,00,N
20230718,130653,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,21900,800,2,3.79,8455245800,386512,141.46,21100,22350,20950,27400,14800,21100,21875.77,3.35,0,-2502,22433,21766,21283,20616,20133,22100,20950,58,6300,500,15610,50,1,11571858,2534,43.89,1.68,12,3.34,499.00,13033.00,22350,20230718,-2.01,11400,20220930,92.11,22350,-2.01,20230718,12400,76.61,20230103,22350,-2.01,20230718,11400,92.11,20220930,4.21,N,092070,500,57 억,,387218,N,N,0,N,00,N
20230718,120658,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,22150,1050,2,4.98,6802382800,311932,114.17,21100,22250,20950,27400,14800,21100,21807.26,3.35,0,-6983,22433,21766,21283,20616,20133,22100,20950,58,6300,500,15610,50,1,11571858,2563,44.39,1.70,12,2.70,499.00,13033.00,22250,20230718,-0.45,11400,20220930,94.30,22250,-0.45,20230718,12400,78.63,20230103,22250,-0.45,20230718,11400,94.30,20220930,4.21,N,092070,500,57 억,,387218,N,N,0,N,00,N
20230718,110659,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,22050,950,2,4.50,5444119300,250212,91.58,21100,22250,20950,27400,14800,21100,21758.03,3.35,0,-3323,22433,21766,21283,20616,20133,22100,20950,58,6300,500,15610,50,1,11571858,2552,44.19,1.69,12,2.16,499.00,13033.00,22250,20230718,-0.90,11400,20220930,93.42,22250,-0.90,20230718,12400,77.82,20230103,22250,-0.90,20230718,11400,93.42,20220930,4.21,N,092070,500,57 억,,387218,N,N,0,N,00,N
20230718,100651,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,21800,700,2,3.32,2876509900,132826,48.61,21100,22100,20950,27400,14800,21100,21656.23,3.35,0,-6508,22433,21766,21283,20616,20133,22100,20950,58,6300,500,15610,50,1,11571858,2523,43.69,1.67,12,1.15,499.00,13033.00,22100,20230718,-1.36,11400,20220930,91.23,22100,-1.36,20230718,12400,75.81,20230103,22100,-1.36,20230718,11400,91.23,20220930,4.21,N,092070,500,57 억,,387218,N,N,0,N,00,N
20230718,090650,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,21300,200,2,0.95,369004000,17399,6.37,21100,21500,20950,27400,14800,21100,21208.35,3.35,0,-4826,22433,21766,21283,20616,20133,22100,20950,58,6300,500,15610,50,1,11571858,2465,42.69,1.63,12,0.15,499.00,13033.00,21950,20230717,-2.96,11400,20220930,86.84,21950,-2.96,20230717,12400,71.77,20230103,21950,-2.96,20230717,11400,86.84,20220930,4.21,N,092070,500,57 억,,387218,N,N,0,N,00,N
20230717,160653,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,21100,300,2,1.44,5742425850,269539,95.49,21000,21950,20800,27000,14600,20800,21304.67,3.32,0,2996,21566,21182,20716,20332,19866,21375,20525,58,6200,500,15390,50,1,11571858,2442,42.28,1.62,12,2.33,499.00,13033.00,21950,20230717,-3.87,11400,20220930,85.09,21950,-3.87,20230717,12400,70.16,20230103,21950,-3.87,20230717,11400,85.09,20220930,4.37,N,092070,500,57 억,,383917,N,N,0,N,00,N
20230717,150648,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,20950,150,2,0.72,5564871350,261113,92.50,21000,21950,20800,27000,14600,20800,21312.12,3.32,0,2687,21566,21182,20716,20332,19866,21375,20525,58,6200,500,15390,50,1,11571858,2424,41.98,1.61,12,2.26,499.00,13033.00,21950,20230717,-4.56,11400,20220930,83.77,21950,-4.56,20230717,12400,68.95,20230103,21950,-4.56,20230717,11400,83.77,20220930,4.37,N,092070,500,57 억,,383917,N,N,0,N,00,N
20230717,140651,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,21200,400,2,1.92,5136001200,240697,85.27,21000,21950,20800,27000,14600,20800,21338.04,3.32,0,1689,21566,21182,20716,20332,19866,21375,20525,58,6200,500,15390,50,1,11571858,2453,42.48,1.63,12,2.08,499.00,13033.00,21950,20230717,-3.42,11400,20220930,85.96,21950,-3.42,20230717,12400,70.97,20230103,21950,-3.42,20230717,11400,85.96,20220930,4.37,N,092070,500,57 억,,383917,N,N,0,N,00,N
20230717,130646,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,21100,300,2,1.44,4732423700,221575,78.50,21000,21950,20800,27000,14600,20800,21358.12,3.32,0,2767,21566,21182,20716,20332,19866,21375,20525,58,6200,500,15390,50,1,11571858,2442,42.28,1.62,12,1.91,499.00,13033.00,21950,20230717,-3.87,11400,20220930,85.09,21950,-3.87,20230717,12400,70.16,20230103,21950,-3.87,20230717,11400,85.09,20220930,4.37,N,092070,500,57 억,,383917,N,N,0,N,00,N
20230717,120654,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,21450,650,2,3.12,4252536100,199082,70.53,21000,21950,20800,27000,14600,20800,21360.73,3.32,0,4722,21566,21182,20716,20332,19866,21375,20525,58,6200,500,15390,50,1,11571858,2482,42.99,1.65,12,1.72,499.00,13033.00,21950,20230717,-2.28,11400,20220930,88.16,21950,-2.28,20230717,12400,72.98,20230103,21950,-2.28,20230717,11400,88.16,20220930,4.37,N,092070,500,57 억,,383917,N,N,0,N,00,N
20230717,110646,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,21250,450,2,2.16,3877289600,181519,64.30,21000,21950,20800,27000,14600,20800,21360.25,3.32,0,9202,21566,21182,20716,20332,19866,21375,20525,58,6200,500,15390,50,1,11571858,2459,42.59,1.63,12,1.57,499.00,13033.00,21950,20230717,-3.19,11400,20220930,86.40,21950,-3.19,20230717,12400,71.37,20230103,21950,-3.19,20230717,11400,86.40,20220930,4.37,N,092070,500,57 억,,383917,N,N,0,N,00,N
20230717,100647,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,21200,400,2,1.92,1517613300,71998,25.51,21000,21300,20800,27000,14600,20800,21078.56,3.32,0,2241,21566,21182,20716,20332,19866,21375,20525,58,6200,500,15390,50,1,11571858,2453,42.48,1.63,12,0.62,499.00,13033.00,21300,20230717,-0.47,11400,20220930,85.96,21300,-0.47,20230717,12400,70.97,20230103,21300,-0.47,20230717,11400,85.96,20220930,4.37,N,092070,500,57 억,,383917,N,N,0,N,00,N
20230717,090646,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,21150,350,2,1.68,470362200,22335,7.91,21000,21300,20800,27000,14600,20800,21059.45,3.32,0,-4396,21566,21182,20716,20332,19866,21375,20525,58,6200,500,15390,50,1,11571858,2447,42.38,1.62,12,0.19,499.00,13033.00,21300,20230717,-0.70,11400,20220930,85.53,21300,-0.70,20230717,12400,70.56,20230103,21300,-0.70,20230717,11400,85.53,20220930,4.37,N,092070,500,57 억,,383917,N,N,0,N,00,N
20230714,160645,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,20800,550,2,2.72,5838985650,281988,139.80,20500,21100,20250,26300,14200,20250,20706.48,3.49,0,-18982,20810,20530,20220,19940,19630,20670,20080,58,6050,500,14980,50,1,11571858,2407,41.68,1.60,12,2.44,499.00,13033.00,21100,20230714,-1.42,11400,20220930,82.46,21100,-1.42,20230714,12400,67.74,20230103,21100,-1.42,20230714,11400,82.46,20220930,4.32,N,092070,500,57 억,,403541,N,N,0,N,00,N
20230714,150649,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,20800,550,2,2.72,5482749200,264872,131.31,20500,21100,20250,26300,14200,20250,20699.62,3.49,0,-19161,20810,20530,20220,19940,19630,20670,20080,58,6050,500,14980,50,1,11571858,2407,41.68,1.60,12,2.29,499.00,13033.00,21100,20230714,-1.42,11400,20220930,82.46,21100,-1.42,20230714,12400,67.74,20230103,21100,-1.42,20230714,11400,82.46,20220930,4.32,N,092070,500,57 억,,403541,N,N,0,N,00,N
20230714,140652,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,20700,450,2,2.22,4888531850,236150,117.07,20500,21100,20250,26300,14200,20250,20700.96,3.49,0,-21863,20810,20530,20220,19940,19630,20670,20080,58,6050,500,14980,50,1,11571858,2395,41.48,1.59,12,2.04,499.00,13033.00,21100,20230714,-1.90,11400,20220930,81.58,21100,-1.90,20230714,12400,66.94,20230103,21100,-1.90,20230714,11400,81.58,20220930,4.32,N,092070,500,57 억,,403541,N,N,0,N,00,N
20230714,130642,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,20650,400,2,1.98,4359655700,210713,104.46,20500,21100,20250,26300,14200,20250,20690.02,3.49,0,-16837,20810,20530,20220,19940,19630,20670,20080,58,6050,500,14980,50,1,11571858,2390,41.38,1.58,12,1.82,499.00,13033.00,21100,20230714,-2.13,11400,20220930,81.14,21100,-2.13,20230714,12400,66.53,20230103,21100,-2.13,20230714,11400,81.14,20220930,4.32,N,092070,500,57 억,,403541,N,N,0,N,00,N
20230714,120645,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,20650,400,2,1.98,3526730200,170548,84.55,20500,21100,20250,26300,14200,20250,20678.81,3.49,0,-13738,20810,20530,20220,19940,19630,20670,20080,58,6050,500,14980,50,1,11571858,2390,41.38,1.58,12,1.47,499.00,13033.00,21100,20230714,-2.13,11400,20220930,81.14,21100,-2.13,20230714,12400,66.53,20230103,21100,-2.13,20230714,11400,81.14,20220930,4.32,N,092070,500,57 억,,403541,N,N,0,N,00,N
20230714,110650,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,20700,450,2,2.22,3107317350,150198,74.46,20500,21100,20250,26300,14200,20250,20688.14,3.49,0,-14722,20810,20530,20220,19940,19630,20670,20080,58,6050,500,14980,50,1,11571858,2395,41.48,1.59,12,1.30,499.00,13033.00,21100,20230714,-1.90,11400,20220930,81.58,21100,-1.90,20230714,12400,66.94,20230103,21100,-1.90,20230714,11400,81.58,20220930,4.32,N,092070,500,57 억,,403541,N,N,0,N,00,N
20230714,100652,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,20600,350,2,1.73,2389640450,115335,57.18,20500,21100,20250,26300,14200,20250,20719.13,3.49,0,-10935,20810,20530,20220,19940,19630,20670,20080,58,6050,500,14980,50,1,11571858,2384,41.28,1.58,12,1.00,499.00,13033.00,21100,20230714,-2.37,11400,20220930,80.70,21100,-2.37,20230714,12400,66.13,20230103,21100,-2.37,20230714,11400,80.70,20220930,4.32,N,092070,500,57 억,,403541,N,N,0,N,00,N
20230714,090648,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,20650,400,2,1.98,207005250,10086,5.00,20500,20650,20300,26300,14200,20250,20524.02,3.49,0,-371,20810,20530,20220,19940,19630,20670,20080,58,6050,500,14980,50,1,11571858,2390,41.38,1.58,12,0.09,499.00,13033.00,20650,20230704,0.00,11400,20220930,81.14,20650,0.00,20230704,12400,66.53,20230103,20650,0.00,20230704,11400,81.14,20220930,4.32,N,092070,500,57 억,,403541,N,N,0,N,00,N
20230713,160644,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20250,200,2,1.00,4050059540,200513,107.72,20050,20500,19910,26050,14050,20050,20195.47,3.41,0,8882,20763,20406,19843,19486,18923,20585,19665,58,6000,500,14830,50,1,11571858,2343,40.58,1.55,12,1.73,499.00,13033.00,20650,20230704,-1.94,11400,20220930,77.63,20650,-1.94,20230704,12400,63.31,20230103,20650,-1.94,20230704,11400,77.63,20220930,4.40,N,092070,500,57 억,,394678,N,N,0,N,00,N
20230713,150640,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20200,150,2,0.75,3711550690,183787,98.73,20050,20500,19910,26050,14050,20050,20194.85,3.41,0,8903,20763,20406,19843,19486,18923,20585,19665,58,6000,500,14830,50,1,11571858,2338,40.48,1.55,12,1.59,499.00,13033.00,20650,20230704,-2.18,11400,20220930,77.19,20650,-2.18,20230704,12400,62.90,20230103,20650,-2.18,20230704,11400,77.19,20220930,4.40,N,092070,500,57 억,,394678,N,N,0,N,00,N
20230713,140640,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20300,250,2,1.25,2950553640,146119,78.50,20050,20500,19910,26050,14050,20050,20192.81,3.41,0,5406,20763,20406,19843,19486,18923,20585,19665,58,6000,500,14830,50,1,11571858,2349,40.68,1.56,12,1.26,499.00,13033.00,20650,20230704,-1.69,11400,20220930,78.07,20650,-1.69,20230704,12400,63.71,20230103,20650,-1.69,20230704,11400,78.07,20220930,4.40,N,092070,500,57 억,,394678,N,N,0,N,00,N
20230713,130643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20200,150,2,0.75,2463663190,122108,65.60,20050,20500,19910,26050,14050,20050,20176.10,3.41,0,5897,20763,20406,19843,19486,18923,20585,19665,58,6000,500,14830,50,1,11571858,2338,40.48,1.55,12,1.06,499.00,13033.00,20650,20230704,-2.18,11400,20220930,77.19,20650,-2.18,20230704,12400,62.90,20230103,20650,-2.18,20230704,11400,77.19,20220930,4.40,N,092070,500,57 억,,394678,N,N,0,N,00,N
20230713,120638,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20400,350,2,1.75,2200462290,109103,58.61,20050,20500,19910,26050,14050,20050,20168.67,3.41,0,2908,20763,20406,19843,19486,18923,20585,19665,58,6000,500,14830,50,1,11571858,2361,40.88,1.57,12,0.94,499.00,13033.00,20650,20230704,-1.21,11400,20220930,78.95,20650,-1.21,20230704,12400,64.52,20230103,20650,-1.21,20230704,11400,78.95,20220930,4.40,N,092070,500,57 억,,394678,N,N,0,N,00,N
20230713,110643,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20200,150,2,0.75,1604764790,79744,42.84,20050,20350,19910,26050,14050,20050,20123.96,3.41,0,-3674,20763,20406,19843,19486,18923,20585,19665,58,6000,500,14830,50,1,11571858,2338,40.48,1.55,12,0.69,499.00,13033.00,20650,20230704,-2.18,11400,20220930,77.19,20650,-2.18,20230704,12400,62.90,20230103,20650,-2.18,20230704,11400,77.19,20220930,4.40,N,092070,500,57 억,,394678,N,N,0,N,00,N
20230713,100639,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20200,150,2,0.75,1220733840,60668,32.59,20050,20350,19910,26050,14050,20050,20121.54,3.41,0,-3498,20763,20406,19843,19486,18923,20585,19665,58,6000,500,14830,50,1,11571858,2338,40.48,1.55,12,0.52,499.00,13033.00,20650,20230704,-2.18,11400,20220930,77.19,20650,-2.18,20230704,12400,62.90,20230103,20650,-2.18,20230704,11400,77.19,20220930,4.40,N,092070,500,57 억,,394678,N,N,0,N,00,N
20230713,090617,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20150,100,2,0.50,183180000,9083,4.88,20050,20300,20050,26050,14050,20050,20167.35,3.41,0,-4027,20763,20406,19843,19486,18923,20585,19665,58,6000,500,14830,50,1,11571858,2332,40.38,1.55,12,0.08,499.00,13033.00,20650,20230704,-2.42,11400,20220930,76.75,20650,-2.42,20230704,12400,62.50,20230103,20650,-2.42,20230704,11400,76.75,20220930,4.40,N,092070,500,57 억,,394678,N,N,0,N,00,N
20230712,160638,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20050,800,2,4.16,3699259400,185796,207.48,19280,20200,19280,25000,13480,19250,19910.30,3.46,0,-5682,19623,19436,19153,18966,18683,19530,19060,58,5760,500,14240,50,1,11571858,2320,40.18,1.54,12,1.61,499.00,13033.00,20650,20230704,-2.91,11400,20220930,75.88,20650,-2.91,20230704,12400,61.69,20230103,20650,-2.91,20230704,11400,75.88,20220930,4.52,N,092070,500,57 억,,400180,N,N,0,N,00,N
20230712,150633,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20000,750,2,3.90,3586928870,180187,201.21,19280,20200,19280,25000,13480,19250,19906.70,3.46,0,-5561,19623,19436,19153,18966,18683,19530,19060,58,5760,500,14240,50,1,11571858,2314,40.08,1.53,12,1.56,499.00,13033.00,20650,20230704,-3.15,11400,20220930,75.44,20650,-3.15,20230704,12400,61.29,20230103,20650,-3.15,20230704,11400,75.44,20220930,4.52,N,092070,500,57 억,,400180,N,N,0,N,00,N
20230712,140632,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19940,690,2,3.58,3070649790,154399,172.42,19280,20200,19280,25000,13480,19250,19887.76,3.46,0,-4998,19623,19436,19153,18966,18683,19530,19060,58,5760,500,14240,10,1,11571858,2307,39.96,1.53,12,1.33,499.00,13033.00,20650,20230704,-3.44,11400,20220930,74.91,20650,-3.44,20230704,12400,60.81,20230103,20650,-3.44,20230704,11400,74.91,20220930,4.52,N,092070,500,57 억,,400180,N,N,0,N,00,N
20230712,130635,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20000,750,2,3.90,2701774590,135948,151.81,19280,20200,19280,25000,13480,19250,19873.59,3.46,0,-4561,19623,19436,19153,18966,18683,19530,19060,58,5760,500,14240,50,1,11571858,2314,40.08,1.53,12,1.17,499.00,13033.00,20650,20230704,-3.15,11400,20220930,75.44,20650,-3.15,20230704,12400,61.29,20230103,20650,-3.15,20230704,11400,75.44,20220930,4.52,N,092070,500,57 억,,400180,N,N,0,N,00,N
20230712,120635,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20000,750,2,3.90,2444035200,123054,137.41,19280,20200,19280,25000,13480,19250,19861.49,3.46,0,-4395,19623,19436,19153,18966,18683,19530,19060,58,5760,500,14240,50,1,11571858,2314,40.08,1.53,12,1.06,499.00,13033.00,20650,20230704,-3.15,11400,20220930,75.44,20650,-3.15,20230704,12400,61.29,20230103,20650,-3.15,20230704,11400,75.44,20220930,4.52,N,092070,500,57 억,,400180,N,N,0,N,00,N
20230712,110634,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19980,730,2,3.79,2072088830,104422,116.61,19280,20200,19280,25000,13480,19250,19843.41,3.46,0,-2815,19623,19436,19153,18966,18683,19530,19060,58,5760,500,14240,10,1,11571858,2312,40.04,1.53,12,0.90,499.00,13033.00,20650,20230704,-3.24,11400,20220930,75.26,20650,-3.24,20230704,12400,61.13,20230103,20650,-3.24,20230704,11400,75.26,20220930,4.52,N,092070,500,57 억,,400180,N,N,0,N,00,N
20230712,100636,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19930,680,2,3.53,1287582230,65313,72.93,19280,20100,19280,25000,13480,19250,19714.03,3.46,0,-3123,19623,19436,19153,18966,18683,19530,19060,58,5760,500,14240,10,1,11571858,2306,39.94,1.53,12,0.56,499.00,13033.00,20650,20230704,-3.49,11400,20220930,74.82,20650,-3.49,20230704,12400,60.73,20230103,20650,-3.49,20230704,11400,74.82,20220930,4.52,N,092070,500,57 억,,400180,N,N,0,N,00,N
20230712,090637,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19390,140,2,0.73,74067340,3826,4.27,19280,19410,19280,25000,13480,19250,19358.95,3.46,0,-1216,19623,19436,19153,18966,18683,19530,19060,58,5760,500,14240,10,1,11571858,2244,38.86,1.49,12,0.03,499.00,13033.00,20650,20230704,-6.10,11400,20220930,70.09,20650,-6.10,20230704,12400,56.37,20230103,20650,-6.10,20230704,11400,70.09,20220930,4.52,N,092070,500,57 억,,400180,N,N,0,N,00,N
20230711,160627,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19250,450,2,2.39,1715032570,89258,46.55,18990,19340,18870,24400,13160,18800,19214.33,3.45,0,-34,19573,19186,18983,18596,18393,19085,18495,58,5620,500,13910,10,1,11571858,2228,38.58,1.48,12,0.77,499.00,13033.00,20650,20230704,-6.78,11400,20220930,68.86,20650,-6.78,20230704,12400,55.24,20230103,20650,-6.78,20230704,11400,68.86,20220930,4.61,N,092070,500,57 억,,399065,N,N,0,N,00,N
20230711,150627,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19200,400,2,2.13,1568869740,81655,42.58,18990,19340,18870,24400,13160,18800,19213.39,3.45,0,613,19573,19186,18983,18596,18393,19085,18495,58,5620,500,13910,10,1,11571858,2222,38.48,1.47,12,0.71,499.00,13033.00,20650,20230704,-7.02,11400,20220930,68.42,20650,-7.02,20230704,12400,54.84,20230103,20650,-7.02,20230704,11400,68.42,20220930,4.61,N,092070,500,57 억,,399065,N,N,0,N,00,N
20230711,140622,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19210,410,2,2.18,1331686700,69310,36.14,18990,19340,18870,24400,13160,18800,19213.49,3.45,0,1247,19573,19186,18983,18596,18393,19085,18495,58,5620,500,13910,10,1,11571858,2223,38.50,1.47,12,0.60,499.00,13033.00,20650,20230704,-6.97,11400,20220930,68.51,20650,-6.97,20230704,12400,54.92,20230103,20650,-6.97,20230704,11400,68.51,20220930,4.61,N,092070,500,57 억,,399065,N,N,0,N,00,N
20230711,130615,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19200,400,2,2.13,1196975820,62300,32.49,18990,19340,18870,24400,13160,18800,19213.10,3.45,0,1051,19573,19186,18983,18596,18393,19085,18495,58,5620,500,13910,10,1,11571858,2222,38.48,1.47,12,0.54,499.00,13033.00,20650,20230704,-7.02,11400,20220930,68.42,20650,-7.02,20230704,12400,54.84,20230103,20650,-7.02,20230704,11400,68.42,20220930,4.61,N,092070,500,57 억,,399065,N,N,0,N,00,N
20230711,120630,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19250,450,2,2.39,1108560110,57696,30.09,18990,19340,18870,24400,13160,18800,19213.81,3.45,0,1974,19573,19186,18983,18596,18393,19085,18495,58,5620,500,13910,10,1,11571858,2228,38.58,1.48,12,0.50,499.00,13033.00,20650,20230704,-6.78,11400,20220930,68.86,20650,-6.78,20230704,12400,55.24,20230103,20650,-6.78,20230704,11400,68.86,20220930,4.61,N,092070,500,57 억,,399065,N,N,0,N,00,N
20230711,110632,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19250,450,2,2.39,885211310,46117,24.05,18990,19340,18870,24400,13160,18800,19194.90,3.45,0,1262,19573,19186,18983,18596,18393,19085,18495,58,5620,500,13910,10,1,11571858,2228,38.58,1.48,12,0.40,499.00,13033.00,20650,20230704,-6.78,11400,20220930,68.86,20650,-6.78,20230704,12400,55.24,20230103,20650,-6.78,20230704,11400,68.86,20220930,4.61,N,092070,500,57 억,,399065,N,N,0,N,00,N
20230711,100630,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19260,460,2,2.45,641425520,33429,17.43,18990,19340,18870,24400,13160,18800,19187.70,3.45,0,36,19573,19186,18983,18596,18393,19085,18495,58,5620,500,13910,10,1,11571858,2229,38.60,1.48,12,0.29,499.00,13033.00,20650,20230704,-6.73,11400,20220930,68.95,20650,-6.73,20230704,12400,55.32,20230103,20650,-6.73,20230704,11400,68.95,20220930,4.61,N,092070,500,57 억,,399065,N,N,0,N,00,N
20230711,090630,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19010,210,2,1.12,61389200,3240,1.69,18990,19060,18870,24400,13160,18800,18947.28,3.45,0,-1065,19573,19186,18983,18596,18393,19085,18495,58,5620,500,13910,10,1,11571858,2200,38.10,1.46,12,0.03,499.00,13033.00,20650,20230704,-7.94,11400,20220930,66.75,20650,-7.94,20230704,12400,53.31,20230103,20650,-7.94,20230704,11400,66.75,20220930,4.61,N,092070,500,57 억,,399065,N,N,0,N,00,N
20230710,160625,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18800,-380,5,-1.98,3561930780,187428,111.60,19370,19370,18780,24900,13430,19180,19005.27,3.59,0,-15723,19860,19520,19160,18820,18460,19340,18640,58,5735,500,14190,10,1,11571858,2176,37.68,1.44,12,1.62,499.00,13033.00,20650,20230704,-8.96,11400,20220930,64.91,20650,-8.96,20230704,12400,51.61,20230103,20650,-8.96,20230704,11400,64.91,20220930,4.67,N,092070,500,57 억,,415040,N,N,0,N,00,N
20230710,150625,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18820,-360,5,-1.88,3387089460,178134,106.07,19370,19370,18780,24900,13430,19180,19014.28,3.59,0,-15570,19860,19520,19160,18820,18460,19340,18640,58,5735,500,14190,10,1,11571858,2178,37.72,1.44,12,1.54,499.00,13033.00,20650,20230704,-8.86,11400,20220930,65.09,20650,-8.86,20230704,12400,51.77,20230103,20650,-8.86,20230704,11400,65.09,20220930,4.67,N,092070,500,57 억,,415040,N,N,0,N,00,N
20230710,140619,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19090,-90,5,-0.47,2654846350,139374,82.99,19370,19370,18820,24900,13430,19180,19048.36,3.59,0,-8789,19860,19520,19160,18820,18460,19340,18640,58,5735,500,14190,10,1,11571858,2209,38.26,1.46,12,1.20,499.00,13033.00,20650,20230704,-7.55,11400,20220930,67.46,20650,-7.55,20230704,12400,53.95,20230103,20650,-7.55,20230704,11400,67.46,20220930,4.67,N,092070,500,57 억,,415040,N,N,0,N,00,N
20230710,130613,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18970,-210,5,-1.09,2302355240,120856,71.96,19370,19370,18820,24900,13430,19180,19050.40,3.59,0,-9157,19860,19520,19160,18820,18460,19340,18640,58,5735,500,14190,10,1,11571858,2195,38.02,1.46,12,1.04,499.00,13033.00,20650,20230704,-8.14,11400,20220930,66.40,20650,-8.14,20230704,12400,52.98,20230103,20650,-8.14,20230704,11400,66.40,20220930,4.67,N,092070,500,57 억,,415040,N,N,0,N,00,N
20230710,120626,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19090,-90,5,-0.47,1907865560,100086,59.59,19370,19370,18820,24900,13430,19180,19062.26,3.59,0,-9865,19860,19520,19160,18820,18460,19340,18640,58,5735,500,14190,10,1,11571858,2209,38.26,1.46,12,0.86,499.00,13033.00,20650,20230704,-7.55,11400,20220930,67.46,20650,-7.55,20230704,12400,53.95,20230103,20650,-7.55,20230704,11400,67.46,20220930,4.67,N,092070,500,57 억,,415040,N,N,0,N,00,N
20230710,110626,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19160,-20,5,-0.10,1493931440,78345,46.65,19370,19370,18820,24900,13430,19180,19068.62,3.59,0,-13733,19860,19520,19160,18820,18460,19340,18640,58,5735,500,14190,10,1,11571858,2217,38.40,1.47,12,0.68,499.00,13033.00,20650,20230704,-7.22,11400,20220930,68.07,20650,-7.22,20230704,12400,54.52,20230103,20650,-7.22,20230704,11400,68.07,20220930,4.67,N,092070,500,57 억,,415040,N,N,0,N,00,N
20230710,100627,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19200,20,2,0.10,1083438750,56937,33.90,19370,19370,18820,24900,13430,19180,19028.73,3.59,0,-12862,19860,19520,19160,18820,18460,19340,18640,58,5735,500,14190,10,1,11571858,2222,38.48,1.47,12,0.49,499.00,13033.00,20650,20230704,-7.02,11400,20220930,68.42,20650,-7.02,20230704,12400,54.84,20230103,20650,-7.02,20230704,11400,68.42,20220930,4.67,N,092070,500,57 억,,415040,N,N,0,N,00,N
20230710,090621,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19040,-140,5,-0.73,285055640,14890,8.87,19370,19370,19040,24900,13430,19180,19144.10,3.59,0,-8364,19860,19520,19160,18820,18460,19340,18640,58,5735,500,14190,10,1,11571858,2203,38.16,1.46,12,0.13,499.00,13033.00,20650,20230704,-7.80,11400,20220930,67.02,20650,-7.80,20230704,12400,53.55,20230103,20650,-7.80,20230704,11400,67.02,20220930,4.67,N,092070,500,57 억,,415040,N,N,0,N,00,N
20230707,160617,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19180,-220,5,-1.13,3209974420,167024,69.14,19300,19500,18800,25200,13580,19400,19218.76,3.59,0,-287,20380,19890,19410,18920,18440,19650,18680,58,5810,500,14350,10,1,11571858,2219,38.44,1.47,12,1.44,499.00,13033.00,20650,20230704,-7.12,11400,20220930,68.25,20650,-7.12,20230704,12400,54.68,20230103,20650,-7.12,20230704,11400,68.25,20220930,4.61,N,092070,500,57 억,,415251,N,N,0,N,00,N
20230707,150619,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19140,-260,5,-1.34,3015367880,156870,64.93,19300,19500,18800,25200,13580,19400,19222.08,3.59,0,-176,20380,19890,19410,18920,18440,19650,18680,58,5810,500,14350,10,1,11571858,2215,38.36,1.47,12,1.36,499.00,13033.00,20650,20230704,-7.31,11400,20220930,67.89,20650,-7.31,20230704,12400,54.35,20230103,20650,-7.31,20230704,11400,67.89,20220930,4.61,N,092070,500,57 억,,415251,N,N,0,N,00,N
20230707,140630,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19400,0,3,0.00,2413133610,125647,52.01,19300,19500,18800,25200,13580,19400,19205.66,3.59,0,-158,20380,19890,19410,18920,18440,19650,18680,58,5810,500,14350,10,1,11571858,2245,38.88,1.49,12,1.09,499.00,13033.00,20650,20230704,-6.05,11400,20220930,70.18,20650,-6.05,20230704,12400,56.45,20230103,20650,-6.05,20230704,11400,70.18,20220930,4.61,N,092070,500,57 억,,415251,N,N,0,N,00,N
20230707,130624,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19350,-50,5,-0.26,2144709270,111782,46.27,19300,19500,18800,25200,13580,19400,19186.53,3.59,0,-1793,20380,19890,19410,18920,18440,19650,18680,58,5810,500,14350,10,1,11571858,2239,38.78,1.48,12,0.97,499.00,13033.00,20650,20230704,-6.30,11400,20220930,69.74,20650,-6.30,20230704,12400,56.05,20230103,20650,-6.30,20230704,11400,69.74,20220930,4.61,N,092070,500,57 억,,415251,N,N,0,N,00,N
20230707,120624,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19370,-30,5,-0.15,1637802030,85636,35.45,19300,19480,18800,25200,13580,19400,19125.15,3.59,0,10382,20380,19890,19410,18920,18440,19650,18680,58,5810,500,14350,10,1,11571858,2241,38.82,1.49,12,0.74,499.00,13033.00,20650,20230704,-6.20,11400,20220930,69.91,20650,-6.20,20230704,12400,56.21,20230103,20650,-6.20,20230704,11400,69.91,20220930,4.61,N,092070,500,57 억,,415251,N,N,0,N,00,N
20230707,110626,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18960,-440,5,-2.27,1261400750,66045,27.34,19300,19480,18800,25200,13580,19400,19099.11,3.59,0,7405,20380,19890,19410,18920,18440,19650,18680,58,5810,500,14350,10,1,11571858,2194,38.00,1.45,12,0.57,499.00,13033.00,20650,20230704,-8.18,11400,20220930,66.32,20650,-8.18,20230704,12400,52.90,20230103,20650,-8.18,20230704,11400,66.32,20220930,4.61,N,092070,500,57 억,,415251,N,N,0,N,00,N
20230707,100619,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18890,-510,5,-2.63,746918020,38984,16.14,19300,19480,18800,25200,13580,19400,19159.60,3.59,0,-1037,20380,19890,19410,18920,18440,19650,18680,58,5810,500,14350,10,1,11571858,2186,37.86,1.45,12,0.34,499.00,13033.00,20650,20230704,-8.52,11400,20220930,65.70,20650,-8.52,20230704,12400,52.34,20230103,20650,-8.52,20230704,11400,65.70,20220930,4.61,N,092070,500,57 억,,415251,N,N,0,N,00,N
20230707,090620,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19480,80,2,0.41,125532260,6510,2.69,19300,19480,19210,25200,13580,19400,19282.97,3.59,0,1432,20380,19890,19410,18920,18440,19650,18680,58,5810,500,14350,10,1,11571858,2254,39.04,1.49,12,0.06,499.00,13033.00,20650,20230704,-5.67,11400,20220930,70.88,20650,-5.67,20230704,12400,57.10,20230103,20650,-5.67,20230704,11400,70.88,20220930,4.61,N,092070,500,57 억,,415251,N,N,0,N,00,N
20230706,160620,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19400,-160,5,-0.82,4668566790,240818,78.07,19450,19900,18930,25400,13700,19560,19385.99,3.89,0,-35111,20700,20130,19780,19210,18860,19955,19035,58,5850,500,14470,10,1,11571858,2245,38.88,1.49,12,2.08,499.00,13033.00,20650,20230704,-6.05,11400,20220930,70.18,20650,-6.05,20230704,12400,56.45,20230103,20650,-6.05,20230704,11400,70.18,20220930,4.49,N,092070,500,57 억,,450362,N,N,0,N,00,N
20230706,150620,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19240,-320,5,-1.64,4472315570,230676,74.78,19450,19900,18930,25400,13700,19560,19387.56,3.89,0,-33227,20700,20130,19780,19210,18860,19955,19035,58,5850,500,14470,10,1,11571858,2226,38.56,1.48,12,1.99,499.00,13033.00,20650,20230704,-6.83,11400,20220930,68.77,20650,-6.83,20230704,12400,55.16,20230103,20650,-6.83,20230704,11400,68.77,20220930,4.49,N,092070,500,57 억,,450362,N,N,0,N,00,N
20230706,140621,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19470,-90,5,-0.46,4058515160,209315,67.86,19450,19900,18930,25400,13700,19560,19389.17,3.89,0,-26260,20700,20130,19780,19210,18860,19955,19035,58,5850,500,14470,10,1,11571858,2253,39.02,1.49,12,1.81,499.00,13033.00,20650,20230704,-5.71,11400,20220930,70.79,20650,-5.71,20230704,12400,57.02,20230103,20650,-5.71,20230704,11400,70.79,20220930,4.49,N,092070,500,57 억,,450362,N,N,0,N,00,N
20230706,130620,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19040,-520,5,-2.66,2945447920,151508,49.12,19450,19900,18930,25400,13700,19560,19440.55,3.89,0,-17158,20700,20130,19780,19210,18860,19955,19035,58,5850,500,14470,10,1,11571858,2203,38.16,1.46,12,1.31,499.00,13033.00,20650,20230704,-7.80,11400,20220930,67.02,20650,-7.80,20230704,12400,53.55,20230103,20650,-7.80,20230704,11400,67.02,20220930,4.49,N,092070,500,57 억,,450362,N,N,0,N,00,N
20230706,120618,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19280,-280,5,-1.43,2459625270,126035,40.86,19450,19900,19280,25400,13700,19560,19515.27,3.89,0,-16965,20700,20130,19780,19210,18860,19955,19035,58,5850,500,14470,10,1,11571858,2231,38.64,1.48,12,1.09,499.00,13033.00,20650,20230704,-6.63,11400,20220930,69.12,20650,-6.63,20230704,12400,55.48,20230103,20650,-6.63,20230704,11400,69.12,20220930,4.49,N,092070,500,57 억,,450362,N,N,0,N,00,N
20230706,110624,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19440,-120,5,-0.61,2113634520,108162,35.06,19450,19900,19310,25400,13700,19560,19541.31,3.89,0,-11458,20700,20130,19780,19210,18860,19955,19035,58,5850,500,14470,10,1,11571858,2250,38.96,1.49,12,0.93,499.00,13033.00,20650,20230704,-5.86,11400,20220930,70.53,20650,-5.86,20230704,12400,56.77,20230103,20650,-5.86,20230704,11400,70.53,20220930,4.49,N,092070,500,57 억,,450362,N,N,0,N,00,N
20230706,100619,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19540,-20,5,-0.10,1511106800,77155,25.01,19450,19900,19310,25400,13700,19560,19585.48,3.89,0,-10205,20700,20130,19780,19210,18860,19955,19035,58,5850,500,14470,10,1,11571858,2261,39.16,1.50,12,0.67,499.00,13033.00,20650,20230704,-5.38,11400,20220930,71.40,20650,-5.38,20230704,12400,57.58,20230103,20650,-5.38,20230704,11400,71.40,20220930,4.49,N,092070,500,57 억,,450362,N,N,0,N,00,N
20230706,090619,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19480,-80,5,-0.41,339126840,17461,5.66,19450,19540,19310,25400,13700,19560,19418.59,3.89,0,-5614,20700,20130,19780,19210,18860,19955,19035,58,5850,500,14470,10,1,11571858,2254,39.04,1.49,12,0.15,499.00,13033.00,20650,20230704,-5.67,11400,20220930,70.88,20650,-5.67,20230704,12400,57.10,20230103,20650,-5.67,20230704,11400,70.88,20220930,4.49,N,092070,500,57 억,,450362,N,N,0,N,00,N
20230705,160616,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19560,-640,5,-3.17,6088823850,307386,44.96,20350,20350,19430,26250,14150,20200,19809.49,4.29,0,-40012,21486,20842,20006,19362,18526,21165,19685,58,6050,500,14940,10,1,11571858,2263,39.20,1.50,12,2.66,499.00,13033.00,20650,20230704,-5.28,11400,20220930,71.58,20650,-5.28,20230704,12400,57.74,20230103,20650,-5.28,20230704,11400,71.58,20220930,4.54,N,092070,500,57 억,,496663,N,N,0,N,00,N
20230705,150615,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19530,-670,5,-3.32,5803793260,292824,42.83,20350,20350,19430,26250,14150,20200,19820.07,4.29,0,-37444,21486,20842,20006,19362,18526,21165,19685,58,6050,500,14940,10,1,11571858,2260,39.14,1.50,12,2.53,499.00,13033.00,20650,20230704,-5.42,11400,20220930,71.32,20650,-5.42,20230704,12400,57.50,20230103,20650,-5.42,20230704,11400,71.32,20220930,4.54,N,092070,500,57 억,,496663,N,N,0,N,00,N
20230705,140609,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19610,-590,5,-2.92,4948222490,248918,36.41,20350,20350,19460,26250,14150,20200,19878.93,4.29,0,-32350,21486,20842,20006,19362,18526,21165,19685,58,6050,500,14940,10,1,11571858,2269,39.30,1.50,12,2.15,499.00,13033.00,20650,20230704,-5.04,11400,20220930,72.02,20650,-5.04,20230704,12400,58.15,20230103,20650,-5.04,20230704,11400,72.02,20220930,4.54,N,092070,500,57 억,,496663,N,N,0,N,00,N
20230705,130610,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19650,-550,5,-2.72,4438323570,223000,32.62,20350,20350,19460,26250,14150,20200,19902.80,4.29,0,-25240,21486,20842,20006,19362,18526,21165,19685,58,6050,500,14940,10,1,11571858,2274,39.38,1.51,12,1.93,499.00,13033.00,20650,20230704,-4.84,11400,20220930,72.37,20650,-4.84,20230704,12400,58.47,20230103,20650,-4.84,20230704,11400,72.37,20220930,4.54,N,092070,500,57 억,,496663,N,N,0,N,00,N
20230705,120608,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19850,-350,5,-1.73,3137027300,156709,22.92,20350,20350,19830,26250,14150,20200,20018.17,4.29,0,-23573,21486,20842,20006,19362,18526,21165,19685,58,6050,500,14940,10,1,11571858,2297,39.78,1.52,12,1.35,499.00,13033.00,20650,20230704,-3.87,11400,20220930,74.12,20650,-3.87,20230704,12400,60.08,20230103,20650,-3.87,20230704,11400,74.12,20220930,4.54,N,092070,500,57 억,,496663,N,N,0,N,00,N
20230705,110615,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20050,-150,5,-0.74,2503515970,124936,18.27,20350,20350,19830,26250,14150,20200,20038.39,4.29,0,-12777,21486,20842,20006,19362,18526,21165,19685,58,6050,500,14940,50,1,11571858,2320,40.18,1.54,12,1.08,499.00,13033.00,20650,20230704,-2.91,11400,20220930,75.88,20650,-2.91,20230704,12400,61.69,20230103,20650,-2.91,20230704,11400,75.88,20220930,4.54,N,092070,500,57 억,,496663,N,N,0,N,00,N
20230705,100611,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,20050,-150,5,-0.74,1618051400,80694,11.80,20350,20350,19830,26250,14150,20200,20051.69,4.29,0,-11258,21486,20842,20006,19362,18526,21165,19685,58,6050,500,14940,50,1,11571858,2320,40.18,1.54,12,0.70,499.00,13033.00,20650,20230704,-2.91,11400,20220930,75.88,20650,-2.91,20230704,12400,61.69,20230103,20650,-2.91,20230704,11400,75.88,20220930,4.54,N,092070,500,57 억,,496663,N,N,0,N,00,N
20230705,090610,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19930,-270,5,-1.34,431168050,21364,3.12,20350,20350,19930,26250,14150,20200,20181.99,4.29,0,-8528,21486,20842,20006,19362,18526,21165,19685,58,6050,500,14940,10,1,11571858,2306,39.94,1.53,12,0.18,499.00,13033.00,20650,20230704,-3.49,11400,20220930,74.82,20650,-3.49,20230704,12400,60.73,20230103,20650,-3.49,20230704,11400,74.82,20220930,4.54,N,092070,500,57 억,,496663,N,N,0,N,00,N
20230704,160608,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,20200,1000,2,5.21,13512884490,677537,132.78,19230,20650,19170,24950,13440,19200,19942.72,4.06,0,29241,20433,19816,19013,18396,17593,20125,18705,58,5755,500,14200,50,1,11571858,2338,40.48,1.55,12,5.86,499.00,13033.00,20650,20230704,-2.18,11400,20220930,77.19,20650,-2.18,20230704,12400,62.90,20230103,20650,-2.18,20230704,11400,77.19,20220930,4.23,N,092070,500,57 억,,469516,N,N,0,N,00,N
20230704,150601,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,20100,900,2,4.69,12754173840,639828,125.39,19230,20650,19170,24950,13440,19200,19933.75,4.06,0,23266,20433,19816,19013,18396,17593,20125,18705,58,5755,500,14200,50,1,11571858,2326,40.28,1.54,12,5.53,499.00,13033.00,20650,20230704,-2.66,11400,20220930,76.32,20650,-2.66,20230704,12400,62.10,20230103,20650,-2.66,20230704,11400,76.32,20220930,4.23,N,092070,500,57 억,,469516,N,N,0,N,00,N
20230704,140606,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,20100,900,2,4.69,11772627640,591207,115.86,19230,20650,19170,24950,13440,19200,19912.87,4.06,0,18023,20433,19816,19013,18396,17593,20125,18705,58,5755,500,14200,50,1,11571858,2326,40.28,1.54,12,5.11,499.00,13033.00,20650,20230704,-2.66,11400,20220930,76.32,20650,-2.66,20230704,12400,62.10,20230103,20650,-2.66,20230704,11400,76.32,20220930,4.23,N,092070,500,57 억,,469516,N,N,0,N,00,N
20230704,130557,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,20050,850,2,4.43,10779095990,541950,106.21,19230,20650,19170,24950,13440,19200,19889.47,4.06,0,7624,20433,19816,19013,18396,17593,20125,18705,58,5755,500,14200,50,1,11571858,2320,40.18,1.54,12,4.68,499.00,13033.00,20650,20230704,-2.91,11400,20220930,75.88,20650,-2.91,20230704,12400,61.69,20230103,20650,-2.91,20230704,11400,75.88,20220930,4.23,N,092070,500,57 억,,469516,N,N,0,N,00,N
20230704,120603,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,19830,630,2,3.28,9790372060,492564,96.53,19230,20650,19170,24950,13440,19200,19876.35,4.06,0,-1134,20433,19816,19013,18396,17593,20125,18705,58,5755,500,14200,10,1,11571858,2295,39.74,1.52,12,4.26,499.00,13033.00,20650,20230704,-3.97,11400,20220930,73.95,20650,-3.97,20230704,12400,59.92,20230103,20650,-3.97,20230704,11400,73.95,20220930,4.23,N,092070,500,57 억,,469516,N,N,0,N,00,N
20230704,110559,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,19920,720,2,3.75,9458524250,475888,93.26,19230,20650,19170,24950,13440,19200,19875.53,4.06,0,-586,20433,19816,19013,18396,17593,20125,18705,58,5755,500,14200,10,1,11571858,2305,39.92,1.53,12,4.11,499.00,13033.00,20650,20230704,-3.54,11400,20220930,74.74,20650,-3.54,20230704,12400,60.65,20230103,20650,-3.54,20230704,11400,74.74,20220930,4.23,N,092070,500,57 억,,469516,N,N,0,N,00,N
20230704,100557,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,19620,420,2,2.19,7704194050,386639,75.77,19230,20650,19170,24950,13440,19200,19926.07,4.06,0,7468,20433,19816,19013,18396,17593,20125,18705,58,5755,500,14200,10,1,11571858,2270,39.32,1.51,12,3.34,499.00,13033.00,20650,20230704,-4.99,11400,20220930,72.11,20650,-4.99,20230704,12400,58.23,20230103,20650,-4.99,20230704,11400,72.11,20220930,4.23,N,092070,500,57 억,,469516,N,N,0,N,00,N
20230704,090557,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19460,260,2,1.35,631972260,32699,6.41,19230,19600,19170,24950,13440,19200,19326.96,4.06,0,-5176,20433,19816,19013,18396,17593,20125,18705,58,5755,500,14200,10,1,11571858,2252,39.00,1.49,12,0.28,499.00,13033.00,19740,20230329,-1.42,11400,20220930,70.70,19740,-1.42,20230329,12400,56.94,20230103,19740,-1.42,20230329,11400,70.70,20220930,4.23,N,092070,500,57 억,,469516,N,N,0,N,00,N
20230703,160550,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19200,880,2,4.80,9773475950,509803,187.27,18450,19630,18210,23800,12830,18320,19171.04,3.22,0,95190,18786,18552,18176,17942,17566,18670,18060,58,5485,500,13550,10,1,11571858,2222,38.48,1.47,12,4.41,499.00,13033.00,19740,20230329,-2.74,11400,20220930,68.42,19740,-2.74,20230329,12400,54.84,20230103,19740,-2.74,20230329,11400,68.42,20220930,4.28,N,092070,500,57 억,,372821,N,N,0,N,00,N
20230703,150556,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19200,880,2,4.80,9466874440,493829,181.40,18450,19630,18210,23800,12830,18320,19170.35,3.22,0,95170,18786,18552,18176,17942,17566,18670,18060,58,5485,500,13550,10,1,11571858,2222,38.48,1.47,12,4.27,499.00,13033.00,19740,20230329,-2.74,11400,20220930,68.42,19740,-2.74,20230329,12400,54.84,20230103,19740,-2.74,20230329,11400,68.42,20220930,4.28,N,092070,500,57 억,,372821,N,N,0,N,00,N
20230703,140556,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19130,810,2,4.42,8751846890,456446,167.67,18450,19630,18210,23800,12830,18320,19173.89,3.22,0,89195,18786,18552,18176,17942,17566,18670,18060,58,5485,500,13550,10,1,11571858,2214,38.34,1.47,12,3.94,499.00,13033.00,19740,20230329,-3.09,11400,20220930,67.81,19740,-3.09,20230329,12400,54.27,20230103,19740,-3.09,20230329,11400,67.81,20220930,4.28,N,092070,500,57 억,,372821,N,N,0,N,00,N
20230703,130550,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19240,920,2,5.02,8397839940,437989,160.89,18450,19630,18210,23800,12830,18320,19173.63,3.22,0,85738,18786,18552,18176,17942,17566,18670,18060,58,5485,500,13550,10,1,11571858,2226,38.56,1.48,12,3.78,499.00,13033.00,19740,20230329,-2.53,11400,20220930,68.77,19740,-2.53,20230329,12400,55.16,20230103,19740,-2.53,20230329,11400,68.77,20220930,4.28,N,092070,500,57 억,,372821,N,N,0,N,00,N
20230703,120558,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19350,1030,2,5.62,7639364030,398813,146.50,18450,19630,18210,23800,12830,18320,19155.25,3.22,0,80637,18786,18552,18176,17942,17566,18670,18060,58,5485,500,13550,10,1,11571858,2239,38.78,1.48,12,3.45,499.00,13033.00,19740,20230329,-1.98,11400,20220930,69.74,19740,-1.98,20230329,12400,56.05,20230103,19740,-1.98,20230329,11400,69.74,20220930,4.28,N,092070,500,57 억,,372821,N,N,0,N,00,N
20230703,110553,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19160,840,2,4.59,6693457570,350143,128.62,18450,19630,18210,23800,12830,18320,19116.35,3.22,0,64941,18786,18552,18176,17942,17566,18670,18060,58,5485,500,13550,10,1,11571858,2217,38.40,1.47,12,3.03,499.00,13033.00,19740,20230329,-2.94,11400,20220930,68.07,19740,-2.94,20230329,12400,54.52,20230103,19740,-2.94,20230329,11400,68.07,20220930,4.28,N,092070,500,57 억,,372821,N,N,0,N,00,N
20230703,100543,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,19590,1270,2,6.93,4643661440,244341,89.76,18450,19630,18210,23800,12830,18320,19004.84,3.22,0,43083,18786,18552,18176,17942,17566,18670,18060,58,5485,500,13550,10,1,11571858,2267,39.26,1.50,12,2.11,499.00,13033.00,19740,20230329,-0.76,11400,20220930,71.84,19740,-0.76,20230329,12400,57.98,20230103,19740,-0.76,20230329,11400,71.84,20220930,4.28,N,092070,500,57 억,,372821,N,N,0,N,00,N
20230703,090549,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,18300,-20,5,-0.11,369968760,20092,7.38,18450,18690,18210,23800,12830,18320,18413.73,3.22,0,-8412,18786,18552,18176,17942,17566,18670,18060,58,5485,500,13550,10,1,11571858,2118,36.67,1.40,12,0.17,499.00,13033.00,19740,20230329,-7.29,11400,20220930,60.53,19740,-7.29,20230329,12400,47.58,20230103,19740,-7.29,20230329,11400,60.53,20220930,4.28,N,092070,500,57 억,,372821,N,N,0,N,00,N