KissMeData/092070/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
20230831,160726,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21400,250,2,1.18,2456931700,115995,58.31,21300,21450,20850,27450,14850,21150,21177.08,2.30,0,-3069,22250,21700,21250,20700,20250,21475,20475,58,6300,500,15650,50,1,11571858,2476,42.89,1.64,12,1.00,499.00,13033.00,28850,20230809,-25.82,11400,20220930,87.72,28850,-25.82,20230809,12400,72.58,20230103,28850,-25.82,20230809,11400,87.72,20220930,5.72,N,092070,500,57 억,,266095,N,N,0,N,00,N
20230831,150918,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21300,150,2,0.71,2134257350,100893,50.72,21300,21450,20850,27450,14850,21150,21153.68,2.30,0,-3416,22250,21700,21250,20700,20250,21475,20475,58,6300,500,15650,50,1,11571858,2465,42.69,1.63,12,0.87,499.00,13033.00,28850,20230809,-26.17,11400,20220930,86.84,28850,-26.17,20230809,12400,71.77,20230103,28850,-26.17,20230809,11400,86.84,20220930,5.72,N,092070,500,57 억,,266095,N,N,0,N,00,N
20230831,141012,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21200,50,2,0.24,1670884400,79130,39.78,21300,21400,20850,27450,14850,21150,21115.61,2.30,0,-7305,22250,21700,21250,20700,20250,21475,20475,58,6300,500,15650,50,1,11571858,2453,42.48,1.63,12,0.68,499.00,13033.00,28850,20230809,-26.52,11400,20220930,85.96,28850,-26.52,20230809,12400,70.97,20230103,28850,-26.52,20230809,11400,85.96,20220930,5.72,N,092070,500,57 억,,266095,N,N,0,N,00,N
20230831,130941,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,0,3,0.00,1397445250,66197,33.28,21300,21400,20850,27450,14850,21150,21110.30,2.30,0,-9895,22250,21700,21250,20700,20250,21475,20475,58,6300,500,15650,50,1,11571858,2447,42.38,1.62,12,0.57,499.00,13033.00,28850,20230809,-26.69,11400,20220930,85.53,28850,-26.69,20230809,12400,70.56,20230103,28850,-26.69,20230809,11400,85.53,20220930,5.72,N,092070,500,57 억,,266095,N,N,0,N,00,N
20230831,121004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21350,200,2,0.95,1145780300,54339,27.32,21300,21400,20850,27450,14850,21150,21085.58,2.30,0,-6806,22250,21700,21250,20700,20250,21475,20475,58,6300,500,15650,50,1,11571858,2471,42.79,1.64,12,0.47,499.00,13033.00,28850,20230809,-26.00,11400,20220930,87.28,28850,-26.00,20230809,12400,72.18,20230103,28850,-26.00,20230809,11400,87.28,20220930,5.72,N,092070,500,57 억,,266095,N,N,0,N,00,N
20230831,111403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21050,-100,5,-0.47,837838050,39863,20.04,21300,21350,20850,27450,14850,21150,21017.37,2.30,0,-6379,22250,21700,21250,20700,20250,21475,20475,58,6300,500,15650,50,1,11571858,2436,42.18,1.62,12,0.34,499.00,13033.00,28850,20230809,-27.04,11400,20220930,84.65,28850,-27.04,20230809,12400,69.76,20230103,28850,-27.04,20230809,11400,84.65,20220930,5.72,N,092070,500,57 억,,266095,N,N,0,N,00,N
20230831,101051,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20900,-250,5,-1.18,616172500,29283,14.72,21300,21350,20850,27450,14850,21150,21041.36,2.30,0,-8030,22250,21700,21250,20700,20250,21475,20475,58,6300,500,15650,50,1,11571858,2419,41.88,1.60,12,0.25,499.00,13033.00,28850,20230809,-27.56,11400,20220930,83.33,28850,-27.56,20230809,12400,68.55,20230103,28850,-27.56,20230809,11400,83.33,20220930,5.72,N,092070,500,57 억,,266095,N,N,0,N,00,N
20230831,090924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21050,-100,5,-0.47,164459650,7769,3.91,21300,21350,21050,27450,14850,21150,21169.12,2.30,0,-1818,22250,21700,21250,20700,20250,21475,20475,58,6300,500,15650,50,1,11571858,2436,42.18,1.62,12,0.07,499.00,13033.00,28850,20230809,-27.04,11400,20220930,84.65,28850,-27.04,20230809,12400,69.76,20230103,28850,-27.04,20230809,11400,84.65,20220930,5.72,N,092070,500,57 억,,266095,N,N,0,N,00,N
20230830,160729,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,150,2,0.71,4206427950,198175,97.50,21200,21800,20800,27300,14700,21000,21226.09,2.27,0,2275,21673,21336,20663,20326,19653,21505,20495,58,6300,500,15540,50,1,11571858,2447,42.38,1.62,12,1.71,499.00,13033.00,28850,20230809,-26.69,11400,20220930,85.53,28850,-26.69,20230809,12400,70.56,20230103,28850,-26.69,20230809,11400,85.53,20220930,5.48,N,092070,500,57 억,,262770,N,N,0,N,00,N
20230830,150857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21100,100,2,0.48,4089564800,192644,94.78,21200,21800,20800,27300,14700,21000,21228.61,2.27,0,2582,21673,21336,20663,20326,19653,21505,20495,58,6300,500,15540,50,1,11571858,2442,42.28,1.62,12,1.66,499.00,13033.00,28850,20230809,-26.86,11400,20220930,85.09,28850,-26.86,20230809,12400,70.16,20230103,28850,-26.86,20230809,11400,85.09,20220930,5.48,N,092070,500,57 억,,262770,N,N,0,N,00,N
20230830,140940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,150,2,0.71,3702853000,174294,85.76,21200,21800,20800,27300,14700,21000,21244.87,2.27,0,7124,21673,21336,20663,20326,19653,21505,20495,58,6300,500,15540,50,1,11571858,2447,42.38,1.62,12,1.51,499.00,13033.00,28850,20230809,-26.69,11400,20220930,85.53,28850,-26.69,20230809,12400,70.56,20230103,28850,-26.69,20230809,11400,85.53,20220930,5.48,N,092070,500,57 억,,262770,N,N,0,N,00,N
20230830,130929,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,-50,5,-0.24,3112233200,146081,71.87,21200,21800,20800,27300,14700,21000,21304.85,2.27,0,4202,21673,21336,20663,20326,19653,21505,20495,58,6300,500,15540,50,1,11571858,2424,41.98,1.61,12,1.26,499.00,13033.00,28850,20230809,-27.38,11400,20220930,83.77,28850,-27.38,20230809,12400,68.95,20230103,28850,-27.38,20230809,11400,83.77,20220930,5.48,N,092070,500,57 억,,262770,N,N,0,N,00,N
20230830,120940,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20900,-100,5,-0.48,2826307400,132411,65.15,21200,21800,20850,27300,14700,21000,21344.96,2.27,0,4270,21673,21336,20663,20326,19653,21505,20495,58,6300,500,15540,50,1,11571858,2419,41.88,1.60,12,1.14,499.00,13033.00,28850,20230809,-27.56,11400,20220930,83.33,28850,-27.56,20230809,12400,68.55,20230103,28850,-27.56,20230809,11400,83.33,20220930,5.48,N,092070,500,57 억,,262770,N,N,0,N,00,N
20230830,111352,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21200,200,2,0.95,2372003500,110807,54.52,21200,21800,21050,27300,14700,21000,21406.62,2.27,0,5855,21673,21336,20663,20326,19653,21505,20495,58,6300,500,15540,50,1,11571858,2453,42.48,1.63,12,0.96,499.00,13033.00,28850,20230809,-26.52,11400,20220930,85.96,28850,-26.52,20230809,12400,70.97,20230103,28850,-26.52,20230809,11400,85.96,20220930,5.48,N,092070,500,57 억,,262770,N,N,0,N,00,N
20230830,101006,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21400,400,2,1.90,1866551550,86977,42.79,21200,21800,21050,27300,14700,21000,21460.29,2.27,0,5014,21673,21336,20663,20326,19653,21505,20495,58,6300,500,15540,50,1,11571858,2476,42.89,1.64,12,0.75,499.00,13033.00,28850,20230809,-25.82,11400,20220930,87.72,28850,-25.82,20230809,12400,72.58,20230103,28850,-25.82,20230809,11400,87.72,20220930,5.48,N,092070,500,57 억,,262770,N,N,0,N,00,N
20230830,090909,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21200,200,2,0.95,313032100,14780,7.27,21200,21250,21050,27300,14700,21000,21179.44,2.27,0,-348,21673,21336,20663,20326,19653,21505,20495,58,6300,500,15540,50,1,11571858,2453,42.48,1.63,12,0.13,499.00,13033.00,28850,20230809,-26.52,11400,20220930,85.96,28850,-26.52,20230809,12400,70.97,20230103,28850,-26.52,20230809,11400,85.96,20220930,5.48,N,092070,500,57 억,,262770,N,N,0,N,00,N
20230829,160724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,900,2,4.48,4127678530,201672,87.31,20200,21000,19990,26100,14100,20100,20467.54,1.97,0,32175,21146,20622,20276,19752,19406,20450,19580,58,6000,500,14870,50,1,11571858,2430,42.08,1.61,12,1.74,499.00,13033.00,28850,20230809,-27.21,11400,20220930,84.21,28850,-27.21,20230809,12400,69.35,20230103,28850,-27.21,20230809,11400,84.21,20220930,5.55,N,092070,500,57 억,,228012,N,N,0,N,00,N
20230829,150901,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,850,2,4.23,3863019030,189040,81.84,20200,20950,19990,26100,14100,20100,20435.30,1.97,0,31119,21146,20622,20276,19752,19406,20450,19580,58,6000,500,14870,50,1,11571858,2424,41.98,1.61,12,1.63,499.00,13033.00,28850,20230809,-27.38,11400,20220930,83.77,28850,-27.38,20230809,12400,68.95,20230103,28850,-27.38,20230809,11400,83.77,20220930,5.55,N,092070,500,57 억,,228012,N,N,0,N,00,N
20230829,141008,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,650,2,3.23,3127584280,153564,66.49,20200,20950,19990,26100,14100,20100,20367.02,1.97,0,16332,21146,20622,20276,19752,19406,20450,19580,58,6000,500,14870,50,1,11571858,2401,41.58,1.59,12,1.33,499.00,13033.00,28850,20230809,-28.08,11400,20220930,82.02,28850,-28.08,20230809,12400,67.34,20230103,28850,-28.08,20230809,11400,82.02,20220930,5.55,N,092070,500,57 억,,228012,N,N,0,N,00,N
20230829,130927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,450,2,2.24,2347992380,115867,50.16,20200,20650,19990,26100,14100,20100,20264.85,1.97,0,10796,21146,20622,20276,19752,19406,20450,19580,58,6000,500,14870,50,1,11571858,2378,41.18,1.58,12,1.00,499.00,13033.00,28850,20230809,-28.77,11400,20220930,80.26,28850,-28.77,20230809,12400,65.73,20230103,28850,-28.77,20230809,11400,80.26,20220930,5.55,N,092070,500,57 억,,228012,N,N,0,N,00,N
20230829,120956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20400,300,2,1.49,1964646530,97183,42.08,20200,20600,19990,26100,14100,20100,20216.20,1.97,0,5679,21146,20622,20276,19752,19406,20450,19580,58,6000,500,14870,50,1,11571858,2361,40.88,1.57,12,0.84,499.00,13033.00,28850,20230809,-29.29,11400,20220930,78.95,28850,-29.29,20230809,12400,64.52,20230103,28850,-29.29,20230809,11400,78.95,20220930,5.55,N,092070,500,57 억,,228012,N,N,0,N,00,N
20230829,111619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,250,2,1.24,1543390530,76566,33.15,20200,20400,19990,26100,14100,20100,20157.81,1.97,0,-989,21146,20622,20276,19752,19406,20450,19580,58,6000,500,14870,50,1,11571858,2355,40.78,1.56,12,0.66,499.00,13033.00,28850,20230809,-29.46,11400,20220930,78.51,28850,-29.46,20230809,12400,64.11,20230103,28850,-29.46,20230809,11400,78.51,20220930,5.55,N,092070,500,57 억,,228012,N,N,0,N,00,N
20230829,101045,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20100,0,3,0.00,1039338580,51538,22.31,20200,20400,19990,26100,14100,20100,20166.72,1.97,0,-7091,21146,20622,20276,19752,19406,20450,19580,58,6000,500,14870,50,1,11571858,2326,40.28,1.54,12,0.45,499.00,13033.00,28850,20230809,-30.33,11400,20220930,76.32,28850,-30.33,20230809,12400,62.10,20230103,28850,-30.33,20230809,11400,76.32,20220930,5.55,N,092070,500,57 억,,228012,N,N,0,N,00,N
20230829,090710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20200,100,2,0.50,159656100,7930,3.43,20200,20300,20100,26100,14100,20100,20134.08,1.97,0,-404,21146,20622,20276,19752,19406,20450,19580,58,6000,500,14870,50,1,11571858,2338,40.48,1.55,12,0.07,499.00,13033.00,28850,20230809,-29.98,11400,20220930,77.19,28850,-29.98,20230809,12400,62.90,20230103,28850,-29.98,20230809,11400,77.19,20220930,5.55,N,092070,500,57 억,,228012,N,N,0,N,00,N
20230828,160704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20100,-750,5,-3.60,4588227390,227681,21.79,20600,20800,19930,27100,14600,20850,20150.39,1.79,0,-4634,24250,22550,21700,20000,19150,22125,19575,58,6250,500,15420,50,1,11571858,2326,40.28,1.54,12,1.97,499.00,13033.00,28850,20230809,-30.33,11400,20220930,76.32,28850,-30.33,20230809,12400,62.10,20230103,28850,-30.33,20230809,11400,76.32,20220930,5.76,N,092070,500,57 억,,207217,N,N,0,N,00,N
20230828,150712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20050,-800,5,-3.84,4427126390,219651,21.03,20600,20800,19930,27100,14600,20850,20153.56,1.79,0,-5286,24250,22550,21700,20000,19150,22125,19575,58,6250,500,15420,50,1,11571858,2320,40.18,1.54,12,1.90,499.00,13033.00,28850,20230809,-30.50,11400,20220930,75.88,28850,-30.50,20230809,12400,61.69,20230103,28850,-30.50,20230809,11400,75.88,20220930,5.76,N,092070,500,57 억,,207217,N,N,0,N,00,N
20230828,140712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20000,-850,5,-4.08,3920828200,194389,18.61,20600,20800,19930,27100,14600,20850,20168.11,1.79,0,-10231,24250,22550,21700,20000,19150,22125,19575,58,6250,500,15420,50,1,11571858,2314,40.08,1.53,12,1.68,499.00,13033.00,28850,20230809,-30.68,11400,20220930,75.44,28850,-30.68,20230809,12400,61.29,20230103,28850,-30.68,20230809,11400,75.44,20220930,5.76,N,092070,500,57 억,,207217,N,N,0,N,00,N
20230828,130718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20150,-700,5,-3.36,3239067030,160356,15.35,20600,20800,19930,27100,14600,20850,20197.02,1.79,0,-9607,24250,22550,21700,20000,19150,22125,19575,58,6250,500,15420,50,1,11571858,2332,40.38,1.55,12,1.39,499.00,13033.00,28850,20230809,-30.16,11400,20220930,76.75,28850,-30.16,20230809,12400,62.50,20230103,28850,-30.16,20230809,11400,76.75,20220930,5.76,N,092070,500,57 억,,207217,N,N,0,N,00,N
20230828,120711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20150,-700,5,-3.36,2877818880,142462,13.64,20600,20800,19930,27100,14600,20850,20198.13,1.79,0,-4635,24250,22550,21700,20000,19150,22125,19575,58,6250,500,15420,50,1,11571858,2332,40.38,1.55,12,1.23,499.00,13033.00,28850,20230809,-30.16,11400,20220930,76.75,28850,-30.16,20230809,12400,62.50,20230103,28850,-30.16,20230809,11400,76.75,20220930,5.76,N,092070,500,57 억,,207217,N,N,0,N,00,N
20230828,110706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20300,-550,5,-2.64,2436968880,120603,11.54,20600,20800,19930,27100,14600,20850,20203.63,1.79,0,-3662,24250,22550,21700,20000,19150,22125,19575,58,6250,500,15420,50,1,11571858,2349,40.68,1.56,12,1.04,499.00,13033.00,28850,20230809,-29.64,11400,20220930,78.07,28850,-29.64,20230809,12400,63.71,20230103,28850,-29.64,20230809,11400,78.07,20220930,5.76,N,092070,500,57 억,,207217,N,N,0,N,00,N
20230828,100700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20200,-650,5,-3.12,2047063380,101351,9.70,20600,20800,19930,27100,14600,20850,20194.26,1.79,0,-372,24250,22550,21700,20000,19150,22125,19575,58,6250,500,15420,50,1,11571858,2338,40.48,1.55,12,0.88,499.00,13033.00,28850,20230809,-29.98,11400,20220930,77.19,28850,-29.98,20230809,12400,62.90,20230103,28850,-29.98,20230809,11400,77.19,20220930,5.76,N,092070,500,57 억,,207217,N,N,0,N,00,N
20230828,090711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,-300,5,-1.44,410017800,20003,1.91,20600,20800,20300,27100,14600,20850,20488.01,1.79,0,448,24250,22550,21700,20000,19150,22125,19575,58,6250,500,15420,50,1,11571858,2378,41.18,1.58,12,0.17,499.00,13033.00,28850,20230809,-28.77,11400,20220930,80.26,28850,-28.77,20230809,12400,65.73,20230103,28850,-28.77,20230809,11400,80.26,20220930,5.76,N,092070,500,57 억,,207217,N,N,0,N,00,N
20230825,160708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20850,-700,5,-3.25,22978313850,1036045,384.59,21300,23400,20850,28000,15100,21550,22180.82,2.20,0,-45626,22250,21900,21400,21050,20550,21650,20800,58,6450,500,15940,50,1,11571858,2413,41.78,1.60,12,8.95,499.00,13033.00,28850,20230809,-27.73,11400,20220930,82.89,28850,-27.73,20230809,12400,68.15,20230103,28850,-27.73,20230809,11400,82.89,20220930,5.65,N,092070,500,57 억,,254101,N,N,1,N,00,N
20230825,150710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,-400,5,-1.86,22329458600,1005031,373.08,21300,23400,20900,28000,15100,21550,22217.79,2.20,0,-50031,22250,21900,21400,21050,20550,21650,20800,58,6450,500,15940,50,1,11571858,2447,42.38,1.62,12,8.69,499.00,13033.00,28850,20230809,-26.69,11400,20220930,85.53,28850,-26.69,20230809,12400,70.56,20230103,28850,-26.69,20230809,11400,85.53,20220930,5.65,N,092070,500,57 억,,254101,N,N,1,N,00,N
20230825,140707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21550,0,3,0.00,20476808400,917662,340.65,21300,23400,20900,28000,15100,21550,22314.24,2.20,0,-52069,22250,21900,21400,21050,20550,21650,20800,58,6450,500,15940,50,1,11571858,2494,43.19,1.65,12,7.93,499.00,13033.00,28850,20230809,-25.30,11400,20220930,89.04,28850,-25.30,20230809,12400,73.79,20230103,28850,-25.30,20230809,11400,89.04,20220930,5.65,N,092070,500,57 억,,254101,N,N,1,N,00,N
20230825,130705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21500,-50,5,-0.23,2037380050,95894,35.60,21300,21650,20900,28000,15100,21550,21245.64,2.20,0,-2144,22250,21900,21400,21050,20550,21650,20800,58,6450,500,15940,50,1,11571858,2488,43.09,1.65,12,0.83,499.00,13033.00,28850,20230809,-25.48,11400,20220930,88.60,28850,-25.48,20230809,12400,73.39,20230103,28850,-25.48,20230809,11400,88.60,20220930,5.65,N,092070,500,57 억,,254101,N,N,1,N,00,N
20230825,120705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,50,2,0.23,1781390700,83967,31.17,21300,21600,20900,28000,15100,21550,21214.71,2.20,0,-2123,22250,21900,21400,21050,20550,21650,20800,58,6450,500,15940,50,1,11571858,2500,43.29,1.66,12,0.73,499.00,13033.00,28850,20230809,-25.13,11400,20220930,89.47,28850,-25.13,20230809,12400,74.19,20230103,28850,-25.13,20230809,11400,89.47,20220930,5.65,N,092070,500,57 억,,254101,N,N,1,N,00,N
20230825,110708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21350,-200,5,-0.93,1480190100,69913,25.95,21300,21550,20900,28000,15100,21550,21170.99,2.20,0,196,22250,21900,21400,21050,20550,21650,20800,58,6450,500,15940,50,1,11571858,2471,42.79,1.64,12,0.60,499.00,13033.00,28850,20230809,-26.00,11400,20220930,87.28,28850,-26.00,20230809,12400,72.18,20230103,28850,-26.00,20230809,11400,87.28,20220930,5.65,N,092070,500,57 억,,254101,N,N,1,N,00,N
20230825,100708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21100,-450,5,-2.09,836108900,39453,14.65,21300,21550,20950,28000,15100,21550,21191.03,2.20,0,42,22250,21900,21400,21050,20550,21650,20800,58,6450,500,15940,50,1,11571858,2442,42.28,1.62,12,0.34,499.00,13033.00,28850,20230809,-26.86,11400,20220930,85.09,28850,-26.86,20230809,12400,70.16,20230103,28850,-26.86,20230809,11400,85.09,20220930,5.65,N,092070,500,57 억,,254101,N,N,1,N,00,N
20230825,090705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21200,-350,5,-1.62,125012450,5882,2.18,21300,21450,21100,28000,15100,21550,21244.83,2.20,0,349,22250,21900,21400,21050,20550,21650,20800,58,6450,500,15940,50,1,11571858,2453,42.48,1.63,12,0.05,499.00,13033.00,28850,20230809,-26.52,11400,20220930,85.96,28850,-26.52,20230809,12400,70.97,20230103,28850,-26.52,20230809,11400,85.96,20220930,5.65,N,092070,500,57 억,,254101,N,N,1,N,00,N
20230824,160701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21550,0,3,0.00,5677136400,265858,110.65,21600,21750,20900,28000,15100,21550,21353.51,2.16,0,2146,22983,22266,21683,20966,20383,21975,20675,58,6450,500,15940,50,1,11571858,2494,43.19,1.65,12,2.30,499.00,13033.00,28850,20230809,-25.30,11400,20220930,89.04,28850,-25.30,20230809,12400,73.79,20230103,28850,-25.30,20230809,11400,89.04,20220930,5.54,N,092070,500,57 억,,250201,N,N,1,N,00,N
20230824,150700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21550,0,3,0.00,5426377650,254233,105.82,21600,21750,20900,28000,15100,21550,21343.62,2.16,0,3508,22983,22266,21683,20966,20383,21975,20675,58,6450,500,15940,50,1,11571858,2494,43.19,1.65,12,2.20,499.00,13033.00,28850,20230809,-25.30,11400,20220930,89.04,28850,-25.30,20230809,12400,73.79,20230103,28850,-25.30,20230809,11400,89.04,20220930,5.54,N,092070,500,57 억,,250201,N,N,0,N,00,N
20230824,140701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,50,2,0.23,4664132850,218818,91.08,21600,21750,20900,28000,15100,21550,21314.47,2.16,0,7459,22983,22266,21683,20966,20383,21975,20675,58,6450,500,15940,50,1,11571858,2500,43.29,1.66,12,1.89,499.00,13033.00,28850,20230809,-25.13,11400,20220930,89.47,28850,-25.13,20230809,12400,74.19,20230103,28850,-25.13,20230809,11400,89.47,20220930,5.54,N,092070,500,57 억,,250201,N,N,0,N,00,N
20230824,130705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21450,-100,5,-0.46,4137446550,194346,80.89,21600,21750,20900,28000,15100,21550,21288.25,2.16,0,13148,22983,22266,21683,20966,20383,21975,20675,58,6450,500,15940,50,1,11571858,2482,42.99,1.65,12,1.68,499.00,13033.00,28850,20230809,-25.65,11400,20220930,88.16,28850,-25.65,20230809,12400,72.98,20230103,28850,-25.65,20230809,11400,88.16,20220930,5.54,N,092070,500,57 억,,250201,N,N,0,N,00,N
20230824,120705,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21200,-350,5,-1.62,3722400450,174969,72.83,21600,21750,20900,28000,15100,21550,21273.66,2.16,0,15186,22983,22266,21683,20966,20383,21975,20675,58,6450,500,15940,50,1,11571858,2453,42.48,1.63,12,1.51,499.00,13033.00,28850,20230809,-26.52,11400,20220930,85.96,28850,-26.52,20230809,12400,70.97,20230103,28850,-26.52,20230809,11400,85.96,20220930,5.54,N,092070,500,57 억,,250201,N,N,0,N,00,N
20230824,110704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21350,-200,5,-0.93,3038313350,142770,59.42,21600,21750,20900,28000,15100,21550,21280.02,2.16,0,10493,22983,22266,21683,20966,20383,21975,20675,58,6450,500,15940,50,1,11571858,2471,42.79,1.64,12,1.23,499.00,13033.00,28850,20230809,-26.00,11400,20220930,87.28,28850,-26.00,20230809,12400,72.18,20230103,28850,-26.00,20230809,11400,87.28,20220930,5.54,N,092070,500,57 억,,250201,N,N,0,N,00,N
20230824,100700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21050,-500,5,-2.32,2238022150,105010,43.71,21600,21750,20900,28000,15100,21550,21311.08,2.16,0,4679,22983,22266,21683,20966,20383,21975,20675,58,6450,500,15940,50,1,11571858,2436,42.18,1.62,12,0.91,499.00,13033.00,28850,20230809,-27.04,11400,20220930,84.65,28850,-27.04,20230809,12400,69.76,20230103,28850,-27.04,20230809,11400,84.65,20220930,5.54,N,092070,500,57 억,,250201,N,N,0,N,00,N
20230824,090702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21450,-100,5,-0.46,315985000,14634,6.09,21600,21750,21300,28000,15100,21550,21594.38,2.16,0,-4342,22983,22266,21683,20966,20383,21975,20675,58,6450,500,15940,50,1,11571858,2482,42.99,1.65,12,0.13,499.00,13033.00,28850,20230809,-25.65,11400,20220930,88.16,28850,-25.65,20230809,12400,72.98,20230103,28850,-25.65,20230809,11400,88.16,20220930,5.54,N,092070,500,57 억,,250201,N,N,0,N,00,N
20230823,160659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21550,-50,5,-0.23,5203374150,239136,66.41,21600,22400,21100,28050,15150,21600,21759.09,2.33,0,-20218,22266,21932,21566,21232,20866,21750,21050,58,6450,500,15980,50,1,11571858,2494,43.19,1.65,12,2.07,499.00,13033.00,28850,20230809,-25.30,11400,20220930,89.04,28850,-25.30,20230809,12400,73.79,20230103,28850,-25.30,20230809,11400,89.04,20220930,5.68,N,092070,500,57 억,,269875,N,N,0,N,00,N
20230823,150659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21300,-300,5,-1.39,5104730300,234547,65.14,21600,22400,21100,28050,15150,21600,21764.24,2.33,0,-19838,22266,21932,21566,21232,20866,21750,21050,58,6450,500,15980,50,1,11571858,2465,42.69,1.63,12,2.03,499.00,13033.00,28850,20230809,-26.17,11400,20220930,86.84,28850,-26.17,20230809,12400,71.77,20230103,28850,-26.17,20230809,11400,86.84,20220930,5.68,N,092070,500,57 억,,269875,N,N,0,N,00,N
20230823,140703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21300,-300,5,-1.39,4684998650,214960,59.70,21600,22400,21100,28050,15150,21600,21794.78,2.33,0,-15300,22266,21932,21566,21232,20866,21750,21050,58,6450,500,15980,50,1,11571858,2465,42.69,1.63,12,1.86,499.00,13033.00,28850,20230809,-26.17,11400,20220930,86.84,28850,-26.17,20230809,12400,71.77,20230103,28850,-26.17,20230809,11400,86.84,20220930,5.68,N,092070,500,57 억,,269875,N,N,0,N,00,N
20230823,130659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21400,-200,5,-0.93,3900808750,178160,49.48,21600,22400,21400,28050,15150,21600,21895.04,2.33,0,-17767,22266,21932,21566,21232,20866,21750,21050,58,6450,500,15980,50,1,11571858,2476,42.89,1.64,12,1.54,499.00,13033.00,28850,20230809,-25.82,11400,20220930,87.72,28850,-25.82,20230809,12400,72.58,20230103,28850,-25.82,20230809,11400,87.72,20220930,5.68,N,092070,500,57 억,,269875,N,N,0,N,00,N
20230823,120704,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,50,2,0.23,3637326300,165921,46.08,21600,22400,21400,28050,15150,21600,21922.12,2.33,0,-17412,22266,21932,21566,21232,20866,21750,21050,58,6450,500,15980,50,1,11571858,2505,43.39,1.66,12,1.43,499.00,13033.00,28850,20230809,-24.96,11400,20220930,89.91,28850,-24.96,20230809,12400,74.60,20230103,28850,-24.96,20230809,11400,89.91,20220930,5.68,N,092070,500,57 억,,269875,N,N,0,N,00,N
20230823,110700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,0,3,0.00,3279621250,149399,41.49,21600,22400,21400,28050,15150,21600,21952.19,2.33,0,-15612,22266,21932,21566,21232,20866,21750,21050,58,6450,500,15980,50,1,11571858,2500,43.29,1.66,12,1.29,499.00,13033.00,28850,20230809,-25.13,11400,20220930,89.47,28850,-25.13,20230809,12400,74.19,20230103,28850,-25.13,20230809,11400,89.47,20220930,5.68,N,092070,500,57 억,,269875,N,N,0,N,00,N
20230823,100659,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22000,400,2,1.85,2349084200,106577,29.60,21600,22400,21400,28050,15150,21600,22041.36,2.33,0,76,22266,21932,21566,21232,20866,21750,21050,58,6450,500,15980,50,1,11571858,2546,44.09,1.69,12,0.92,499.00,13033.00,28850,20230809,-23.74,11400,20220930,92.98,28850,-23.74,20230809,12400,77.42,20230103,28850,-23.74,20230809,11400,92.98,20220930,5.68,N,092070,500,57 억,,269875,N,N,0,N,00,N
20230823,090706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21500,-100,5,-0.46,167845450,7808,2.17,21600,21600,21400,28050,15150,21600,21496.05,2.33,0,-2098,22266,21932,21566,21232,20866,21750,21050,58,6450,500,15980,50,1,11571858,2488,43.09,1.65,12,0.07,499.00,13033.00,28850,20230809,-25.48,11400,20220930,88.60,28850,-25.48,20230809,12400,73.39,20230103,28850,-25.48,20230809,11400,88.60,20220930,5.68,N,092070,500,57 억,,269875,N,N,0,N,00,N
20230822,160656,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,0,3,0.00,7746366300,358774,68.17,21850,21900,21200,28050,15150,21600,21591.21,2.82,0,-55614,22766,22182,21266,20682,19766,22475,20975,58,6450,500,15980,50,1,11571858,2500,43.29,1.66,12,3.10,499.00,13033.00,28850,20230809,-25.13,11400,20220930,89.47,28850,-25.13,20230809,12400,74.19,20230103,28850,-25.13,20230809,11400,89.47,20220930,5.82,N,092070,500,57 억,,326231,N,N,0,N,00,N
20230822,150657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21550,-50,5,-0.23,7513434300,347959,66.12,21850,21900,21200,28050,15150,21600,21592.87,2.82,0,-54872,22766,22182,21266,20682,19766,22475,20975,58,6450,500,15980,50,1,11571858,2494,43.19,1.65,12,3.01,499.00,13033.00,28850,20230809,-25.30,11400,20220930,89.04,28850,-25.30,20230809,12400,73.79,20230103,28850,-25.30,20230809,11400,89.04,20220930,5.82,N,092070,500,57 억,,326231,N,N,0,N,00,N
20230822,140700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,50,2,0.23,6787114250,314343,59.73,21850,21900,21200,28050,15150,21600,21591.42,2.82,0,-43095,22766,22182,21266,20682,19766,22475,20975,58,6450,500,15980,50,1,11571858,2505,43.39,1.66,12,2.72,499.00,13033.00,28850,20230809,-24.96,11400,20220930,89.91,28850,-24.96,20230809,12400,74.60,20230103,28850,-24.96,20230809,11400,89.91,20220930,5.82,N,092070,500,57 억,,326231,N,N,0,N,00,N
20230822,130655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,0,3,0.00,6000321700,277903,52.81,21850,21900,21200,28050,15150,21600,21591.42,2.82,0,-39243,22766,22182,21266,20682,19766,22475,20975,58,6450,500,15980,50,1,11571858,2500,43.29,1.66,12,2.40,499.00,13033.00,28850,20230809,-25.13,11400,20220930,89.47,28850,-25.13,20230809,12400,74.19,20230103,28850,-25.13,20230809,11400,89.47,20220930,5.82,N,092070,500,57 억,,326231,N,N,0,N,00,N
20230822,120645,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21550,-50,5,-0.23,5519570300,255668,48.58,21850,21900,21200,28050,15150,21600,21588.81,2.82,0,-37452,22766,22182,21266,20682,19766,22475,20975,58,6450,500,15980,50,1,11571858,2494,43.19,1.65,12,2.21,499.00,13033.00,28850,20230809,-25.30,11400,20220930,89.04,28850,-25.30,20230809,12400,73.79,20230103,28850,-25.30,20230809,11400,89.04,20220930,5.82,N,092070,500,57 억,,326231,N,N,0,N,00,N
20230822,110655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21700,100,2,0.46,4764421800,220808,41.96,21850,21900,21200,28050,15150,21600,21577.20,2.82,0,-29932,22766,22182,21266,20682,19766,22475,20975,58,6450,500,15980,50,1,11571858,2511,43.49,1.67,12,1.91,499.00,13033.00,28850,20230809,-24.78,11400,20220930,90.35,28850,-24.78,20230809,12400,75.00,20230103,28850,-24.78,20230809,11400,90.35,20220930,5.82,N,092070,500,57 억,,326231,N,N,0,N,00,N
20230822,100650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21250,-350,5,-1.62,2833084850,131551,25.00,21850,21900,21200,28050,15150,21600,21535.95,2.82,0,-22981,22766,22182,21266,20682,19766,22475,20975,58,6450,500,15980,50,1,11571858,2459,42.59,1.63,12,1.14,499.00,13033.00,28850,20230809,-26.34,11400,20220930,86.40,28850,-26.34,20230809,12400,71.37,20230103,28850,-26.34,20230809,11400,86.40,20220930,5.82,N,092070,500,57 억,,326231,N,N,0,N,00,N
20230822,090655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,50,2,0.23,979110800,45333,8.61,21850,21900,21300,28050,15150,21600,21598.19,2.82,0,-8475,22766,22182,21266,20682,19766,22475,20975,58,6450,500,15980,50,1,11571858,2505,43.39,1.66,12,0.39,499.00,13033.00,28850,20230809,-24.96,11400,20220930,89.91,28850,-24.96,20230809,12400,74.60,20230103,28850,-24.96,20230809,11400,89.91,20220930,5.82,N,092070,500,57 억,,326231,N,N,0,N,00,N
20230821,160651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,1740,2,8.76,11102026450,521671,80.63,20500,21850,20350,25800,13910,19860,21281.30,2.33,0,67648,21586,20722,20136,19272,18686,20430,18980,58,5940,500,14690,50,1,11571858,2500,43.29,1.66,12,4.51,499.00,13033.00,28850,20230809,-25.13,11400,20220930,89.47,28850,-25.13,20230809,12400,74.19,20230103,28850,-25.13,20230809,11400,89.47,20220930,5.95,N,092070,500,57 억,,270120,N,N,0,N,00,N
20230821,150658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,1740,2,8.76,10461668450,491901,76.03,20500,21850,20350,25800,13910,19860,21268.19,2.33,0,63166,21586,20722,20136,19272,18686,20430,18980,58,5940,500,14690,50,1,11571858,2500,43.29,1.66,12,4.25,499.00,13033.00,28850,20230809,-25.13,11400,20220930,89.47,28850,-25.13,20230809,12400,74.19,20230103,28850,-25.13,20230809,11400,89.47,20220930,5.95,N,092070,500,57 억,,270120,N,N,0,N,00,N
20230821,140655,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21750,1890,2,9.52,9213594500,434326,67.13,20500,21750,20350,25800,13910,19860,21213.94,2.33,0,78092,21586,20722,20136,19272,18686,20430,18980,58,5940,500,14690,50,1,11571858,2517,43.59,1.67,12,3.75,499.00,13033.00,28850,20230809,-24.61,11400,20220930,90.79,28850,-24.61,20230809,12400,75.40,20230103,28850,-24.61,20230809,11400,90.79,20220930,5.95,N,092070,500,57 억,,270120,N,N,0,N,00,N
20230821,130701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21550,1690,2,8.51,8508395300,401601,62.07,20500,21700,20350,25800,13910,19860,21186.60,2.33,0,80150,21586,20722,20136,19272,18686,20430,18980,58,5940,500,14690,50,1,11571858,2494,43.19,1.65,12,3.47,499.00,13033.00,28850,20230809,-25.30,11400,20220930,89.04,28850,-25.30,20230809,12400,73.79,20230103,28850,-25.30,20230809,11400,89.04,20220930,5.95,N,092070,500,57 억,,270120,N,N,0,N,00,N
20230821,120657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21450,1590,2,8.01,8071327000,381279,58.93,20500,21700,20350,25800,13910,19860,21169.51,2.33,0,73072,21586,20722,20136,19272,18686,20430,18980,58,5940,500,14690,50,1,11571858,2482,42.99,1.65,12,3.29,499.00,13033.00,28850,20230809,-25.65,11400,20220930,88.16,28850,-25.65,20230809,12400,72.98,20230103,28850,-25.65,20230809,11400,88.16,20220930,5.95,N,092070,500,57 억,,270120,N,N,0,N,00,N
20230821,110653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21450,1590,2,8.01,7284863350,344646,53.27,20500,21700,20350,25800,13910,19860,21137.70,2.33,0,74369,21586,20722,20136,19272,18686,20430,18980,58,5940,500,14690,50,1,11571858,2482,42.99,1.65,12,2.98,499.00,13033.00,28850,20230809,-25.65,11400,20220930,88.16,28850,-25.65,20230809,12400,72.98,20230103,28850,-25.65,20230809,11400,88.16,20220930,5.95,N,092070,500,57 억,,270120,N,N,0,N,00,N
20230821,100653,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21400,1540,2,7.75,5806569300,275338,42.56,20500,21700,20350,25800,13910,19860,21089.44,2.33,0,55075,21586,20722,20136,19272,18686,20430,18980,58,5940,500,14690,50,1,11571858,2476,42.89,1.64,12,2.38,499.00,13033.00,28850,20230809,-25.82,11400,20220930,87.72,28850,-25.82,20230809,12400,72.58,20230103,28850,-25.82,20230809,11400,87.72,20220930,5.95,N,092070,500,57 억,,270120,N,N,0,N,00,N
20230821,090700,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20600,740,2,3.73,1639446500,79584,12.30,20500,20800,20350,25800,13910,19860,20601.37,2.33,0,13380,21586,20722,20136,19272,18686,20430,18980,58,5940,500,14690,50,1,11571858,2384,41.28,1.58,12,0.69,499.00,13033.00,28850,20230809,-28.60,11400,20220930,80.70,28850,-28.60,20230809,12400,66.13,20230103,28850,-28.60,20230809,11400,80.70,20220930,5.95,N,092070,500,57 억,,270120,N,N,0,N,00,N
20230818,160654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19860,-1140,5,-5.43,12840689090,641428,75.14,20500,21000,19550,27300,14700,21000,20018.69,2.21,0,16189,23933,22466,21383,19916,18833,21925,19375,58,6300,500,15540,10,1,11571858,2298,39.80,1.52,12,5.54,499.00,13033.00,28850,20230809,-31.16,11400,20220930,74.21,28850,-31.16,20230809,12400,60.16,20230103,28850,-31.16,20230809,11400,74.21,20220930,5.95,N,092070,500,57 억,,255831,N,N,0,N,00,N
20230818,150646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19700,-1300,5,-6.19,12248239310,611461,71.63,20500,21000,19550,27300,14700,21000,20029.45,2.21,0,16104,23933,22466,21383,19916,18833,21925,19375,58,6300,500,15540,10,1,11571858,2280,39.48,1.51,12,5.28,499.00,13033.00,28850,20230809,-31.72,11400,20220930,72.81,28850,-31.72,20230809,12400,58.87,20230103,28850,-31.72,20230809,11400,72.81,20220930,5.95,N,092070,500,57 억,,255831,N,N,0,N,00,N
20230818,140652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19720,-1280,5,-6.10,10447412770,520082,60.92,20500,21000,19550,27300,14700,21000,20086.18,2.21,0,15574,23933,22466,21383,19916,18833,21925,19375,58,6300,500,15540,10,1,11571858,2282,39.52,1.51,12,4.49,499.00,13033.00,28850,20230809,-31.65,11400,20220930,72.98,28850,-31.65,20230809,12400,59.03,20230103,28850,-31.65,20230809,11400,72.98,20220930,5.95,N,092070,500,57 억,,255831,N,N,0,N,00,N
20230818,130647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20200,-800,5,-3.81,8359621080,414654,48.57,20500,21000,19550,27300,14700,21000,20158.36,2.21,0,22344,23933,22466,21383,19916,18833,21925,19375,58,6300,500,15540,50,1,11571858,2338,40.48,1.55,12,3.58,499.00,13033.00,28850,20230809,-29.98,11400,20220930,77.19,28850,-29.98,20230809,12400,62.90,20230103,28850,-29.98,20230809,11400,77.19,20220930,5.95,N,092070,500,57 억,,255831,N,N,0,N,00,N
20230818,120658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20350,-650,5,-3.10,7875248080,390594,45.75,20500,21000,19550,27300,14700,21000,20160.00,2.21,0,20927,23933,22466,21383,19916,18833,21925,19375,58,6300,500,15540,50,1,11571858,2355,40.78,1.56,12,3.38,499.00,13033.00,28850,20230809,-29.46,11400,20220930,78.51,28850,-29.46,20230809,12400,64.11,20230103,28850,-29.46,20230809,11400,78.51,20220930,5.95,N,092070,500,57 억,,255831,N,N,0,N,00,N
20230818,110651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20300,-700,5,-3.33,7136866680,354158,41.49,20500,21000,19550,27300,14700,21000,20149.15,2.21,0,24689,23933,22466,21383,19916,18833,21925,19375,58,6300,500,15540,50,1,11571858,2349,40.68,1.56,12,3.06,499.00,13033.00,28850,20230809,-29.64,11400,20220930,78.07,28850,-29.64,20230809,12400,63.71,20230103,28850,-29.64,20230809,11400,78.07,20220930,5.95,N,092070,500,57 억,,255831,N,N,0,N,00,N
20230818,100652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20100,-900,5,-4.29,4887782880,244420,28.63,20500,20850,19550,27300,14700,21000,19993.19,2.21,0,25209,23933,22466,21383,19916,18833,21925,19375,58,6300,500,15540,50,1,11571858,2326,40.28,1.54,12,2.11,499.00,13033.00,28850,20230809,-30.33,11400,20220930,76.32,28850,-30.33,20230809,12400,62.10,20230103,28850,-30.33,20230809,11400,76.32,20220930,5.95,N,092070,500,57 억,,255831,N,N,0,N,00,N
20230818,090654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20200,-800,5,-3.81,595741250,29088,3.41,20500,20850,20200,27300,14700,21000,20461.40,2.21,0,-53,23933,22466,21383,19916,18833,21925,19375,58,6300,500,15540,50,1,11571858,2338,40.48,1.55,12,0.25,499.00,13033.00,28850,20230809,-29.98,11400,20220930,77.19,28850,-29.98,20230809,12400,62.90,20230103,28850,-29.98,20230809,11400,77.19,20220930,5.95,N,092070,500,57 억,,255831,N,N,0,N,00,N
20230817,160652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,50,2,0.24,18353948900,850884,206.74,22050,22850,20300,27200,14700,20950,21578.69,2.71,0,-59824,22183,21566,20983,20366,19783,21875,20675,58,6250,500,15500,50,1,11571858,2430,42.08,1.61,12,7.35,499.00,13033.00,28850,20230809,-27.21,11400,20220930,84.21,28850,-27.21,20230809,12400,69.35,20230103,28850,-27.21,20230809,11400,84.21,20220930,5.85,N,092070,500,57 억,,313712,N,N,0,N,00,N
20230817,150657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20850,-100,5,-0.48,17800324350,824512,200.33,22050,22850,20300,27200,14700,20950,21590.36,2.71,0,-58878,22183,21566,20983,20366,19783,21875,20675,58,6250,500,15500,50,1,11571858,2413,41.78,1.60,12,7.13,499.00,13033.00,28850,20230809,-27.73,11400,20220930,82.89,28850,-27.73,20230809,12400,68.15,20230103,28850,-27.73,20230809,11400,82.89,20220930,5.85,N,092070,500,57 억,,313712,N,N,0,N,00,N
20230817,140651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,50,2,0.24,16461786800,760863,184.87,22050,22850,20300,27200,14700,20950,21637.35,2.71,0,-63968,22183,21566,20983,20366,19783,21875,20675,58,6250,500,15500,50,1,11571858,2430,42.08,1.61,12,6.58,499.00,13033.00,28850,20230809,-27.21,11400,20220930,84.21,28850,-27.21,20230809,12400,69.35,20230103,28850,-27.21,20230809,11400,84.21,20220930,5.85,N,092070,500,57 억,,313712,N,N,0,N,00,N
20230817,130649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20500,-450,5,-2.15,15268407700,703555,170.94,22050,22850,20300,27200,14700,20950,21703.78,2.71,0,-77199,22183,21566,20983,20366,19783,21875,20675,58,6250,500,15500,50,1,11571858,2372,41.08,1.57,12,6.08,499.00,13033.00,28850,20230809,-28.94,11400,20220930,79.82,28850,-28.94,20230809,12400,65.32,20230103,28850,-28.94,20230809,11400,79.82,20220930,5.85,N,092070,500,57 억,,313712,N,N,0,N,00,N
20230817,120652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20700,-250,5,-1.19,14427607250,662796,161.04,22050,22850,20300,27200,14700,20950,21770.08,2.71,0,-80495,22183,21566,20983,20366,19783,21875,20675,58,6250,500,15500,50,1,11571858,2395,41.48,1.59,12,5.73,499.00,13033.00,28850,20230809,-28.25,11400,20220930,81.58,28850,-28.25,20230809,12400,66.94,20230103,28850,-28.25,20230809,11400,81.58,20220930,5.85,N,092070,500,57 억,,313712,N,N,0,N,00,N
20230817,110651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20700,-250,5,-1.19,13727379900,629069,152.84,22050,22850,20300,27200,14700,20950,21824.31,2.71,0,-78933,22183,21566,20983,20366,19783,21875,20675,58,6250,500,15500,50,1,11571858,2395,41.48,1.59,12,5.44,499.00,13033.00,28850,20230809,-28.25,11400,20220930,81.58,28850,-28.25,20230809,12400,66.94,20230103,28850,-28.25,20230809,11400,81.58,20220930,5.85,N,092070,500,57 억,,313712,N,N,0,N,00,N
20230817,100648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21400,450,2,2.15,12266631400,559028,135.83,22050,22850,20300,27200,14700,20950,21946.08,2.71,0,-63312,22183,21566,20983,20366,19783,21875,20675,58,6250,500,15500,50,1,11571858,2476,42.89,1.64,12,4.83,499.00,13033.00,28850,20230809,-25.82,11400,20220930,87.72,28850,-25.82,20230809,12400,72.58,20230103,28850,-25.82,20230809,11400,87.72,20220930,5.85,N,092070,500,57 억,,313712,N,N,0,N,00,N
20230817,090646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22600,1650,2,7.88,6383056550,285578,69.39,22050,22850,21600,27200,14700,20950,22360.48,2.71,0,-42095,22183,21566,20983,20366,19783,21875,20675,58,6250,500,15500,50,1,11571858,2615,45.29,1.73,12,2.47,499.00,13033.00,28850,20230809,-21.66,11400,20220930,98.25,28850,-21.66,20230809,12400,82.26,20230103,28850,-21.66,20230809,11400,98.25,20220930,5.85,N,092070,500,57 억,,313712,N,N,0,N,00,N
20230816,160651,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,100,2,0.48,8528965550,407090,72.75,20700,21600,20400,27100,14600,20850,20951.09,2.43,0,29781,23050,21950,21400,20300,19750,21675,20025,58,6250,500,15420,50,1,11571858,2424,41.98,1.61,12,3.52,499.00,13033.00,28850,20230809,-27.38,11400,20220930,83.77,28850,-27.38,20230809,12400,68.95,20230103,28850,-27.38,20230809,11400,83.77,20220930,6.07,N,092070,500,57 억,,281711,N,N,0,N,00,N
20230816,150652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20850,0,3,0.00,7663484100,365513,65.32,20700,21600,20400,27100,14600,20850,20966.41,2.43,0,24611,23050,21950,21400,20300,19750,21675,20025,58,6250,500,15420,50,1,11571858,2413,41.78,1.60,12,3.16,499.00,13033.00,28850,20230809,-27.73,11400,20220930,82.89,28850,-27.73,20230809,12400,68.15,20230103,28850,-27.73,20230809,11400,82.89,20220930,6.07,N,092070,500,57 억,,281711,N,N,0,N,00,N
20230816,140650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21300,450,2,2.16,6238752600,297622,53.19,20700,21600,20400,27100,14600,20850,20962.04,2.43,0,10321,23050,21950,21400,20300,19750,21675,20025,58,6250,500,15420,50,1,11571858,2465,42.69,1.63,12,2.57,499.00,13033.00,28850,20230809,-26.17,11400,20220930,86.84,28850,-26.17,20230809,12400,71.77,20230103,28850,-26.17,20230809,11400,86.84,20220930,6.07,N,092070,500,57 억,,281711,N,N,0,N,00,N
20230816,130648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,100,2,0.48,4704045750,225682,40.33,20700,21350,20400,27100,14600,20850,20843.69,2.43,0,11285,23050,21950,21400,20300,19750,21675,20025,58,6250,500,15420,50,1,11571858,2424,41.98,1.61,12,1.95,499.00,13033.00,28850,20230809,-27.38,11400,20220930,83.77,28850,-27.38,20230809,12400,68.95,20230103,28850,-27.38,20230809,11400,83.77,20220930,6.07,N,092070,500,57 억,,281711,N,N,0,N,00,N
20230816,120657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20850,0,3,0.00,3997031050,192207,34.35,20700,21100,20400,27100,14600,20850,20795.42,2.43,0,10167,23050,21950,21400,20300,19750,21675,20025,58,6250,500,15420,50,1,11571858,2413,41.78,1.60,12,1.66,499.00,13033.00,28850,20230809,-27.73,11400,20220930,82.89,28850,-27.73,20230809,12400,68.15,20230103,28850,-27.73,20230809,11400,82.89,20220930,6.07,N,092070,500,57 억,,281711,N,N,0,N,00,N
20230816,110654,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,100,2,0.48,3639866800,175087,31.29,20700,21100,20400,27100,14600,20850,20788.87,2.43,0,15475,23050,21950,21400,20300,19750,21675,20025,58,6250,500,15420,50,1,11571858,2424,41.98,1.61,12,1.51,499.00,13033.00,28850,20230809,-27.38,11400,20220930,83.77,28850,-27.38,20230809,12400,68.95,20230103,28850,-27.38,20230809,11400,83.77,20220930,6.07,N,092070,500,57 억,,281711,N,N,0,N,00,N
20230816,100652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20800,-50,5,-0.24,2591473200,125003,22.34,20700,21000,20400,27100,14600,20850,20731.19,2.43,0,20408,23050,21950,21400,20300,19750,21675,20025,58,6250,500,15420,50,1,11571858,2407,41.68,1.60,12,1.08,499.00,13033.00,28850,20230809,-27.90,11400,20220930,82.46,28850,-27.90,20230809,12400,67.74,20230103,28850,-27.90,20230809,11400,82.46,20220930,6.07,N,092070,500,57 억,,281711,N,N,0,N,00,N
20230816,090649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20650,-200,5,-0.96,492562850,23757,4.25,20700,20950,20450,27100,14600,20850,20732.88,2.43,0,6608,23050,21950,21400,20300,19750,21675,20025,58,6250,500,15420,50,1,11571858,2390,41.38,1.58,12,0.21,499.00,13033.00,28850,20230809,-28.42,11400,20220930,81.14,28850,-28.42,20230809,12400,66.53,20230103,28850,-28.42,20230809,11400,81.14,20220930,6.07,N,092070,500,57 억,,281711,N,N,0,N,00,N
20230814,160643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20850,-2250,5,-9.74,11579856550,541395,110.49,22400,22500,20850,30000,16200,23100,21388.19,2.29,0,20515,24233,23666,22983,22416,21733,23950,22700,58,6900,500,17090,50,1,11571858,2413,41.78,1.60,12,4.68,499.00,13033.00,28850,20230809,-27.73,11400,20220930,82.89,28850,-27.73,20230809,12400,68.15,20230103,28850,-27.73,20230809,11400,82.89,20220930,6.10,N,092070,500,57 억,,264840,N,N,0,N,00,N
20230814,150641,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21000,-2100,5,-9.09,10797772900,503952,102.85,22400,22500,20850,30000,16200,23100,21424.70,2.29,0,14074,24233,23666,22983,22416,21733,23950,22700,58,6900,500,17090,50,1,11571858,2430,42.08,1.61,12,4.35,499.00,13033.00,28850,20230809,-27.21,11400,20220930,84.21,28850,-27.21,20230809,12400,69.35,20230103,28850,-27.21,20230809,11400,84.21,20220930,6.10,N,092070,500,57 억,,264840,N,N,0,N,00,N
20230814,140642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21050,-2050,5,-8.87,9881556100,460415,93.97,22400,22500,20850,30000,16200,23100,21460.68,2.29,0,8227,24233,23666,22983,22416,21733,23950,22700,58,6900,500,17090,50,1,11571858,2436,42.18,1.62,12,3.98,499.00,13033.00,28850,20230809,-27.04,11400,20220930,84.65,28850,-27.04,20230809,12400,69.76,20230103,28850,-27.04,20230809,11400,84.65,20220930,6.10,N,092070,500,57 억,,264840,N,N,0,N,00,N
20230814,130637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21150,-1950,5,-8.44,9247960700,430282,87.82,22400,22500,20900,30000,16200,23100,21491.11,2.29,0,9602,24233,23666,22983,22416,21733,23950,22700,58,6900,500,17090,50,1,11571858,2447,42.38,1.62,12,3.72,499.00,13033.00,28850,20230809,-26.69,11400,20220930,85.53,28850,-26.69,20230809,12400,70.56,20230103,28850,-26.69,20230809,11400,85.53,20220930,6.10,N,092070,500,57 억,,264840,N,N,0,N,00,N
20230814,120640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21350,-1750,5,-7.58,8911324450,414371,84.57,22400,22500,20900,30000,16200,23100,21503.93,2.29,0,8852,24233,23666,22983,22416,21733,23950,22700,58,6900,500,17090,50,1,11571858,2471,42.79,1.64,12,3.58,499.00,13033.00,28850,20230809,-26.00,11400,20220930,87.28,28850,-26.00,20230809,12400,72.18,20230103,28850,-26.00,20230809,11400,87.28,20220930,6.10,N,092070,500,57 억,,264840,N,N,0,N,00,N
20230814,110637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21250,-1850,5,-8.01,7104587800,328685,67.08,22400,22500,21100,30000,16200,23100,21613.15,2.29,0,1863,24233,23666,22983,22416,21733,23950,22700,58,6900,500,17090,50,1,11571858,2459,42.59,1.63,12,2.84,499.00,13033.00,28850,20230809,-26.34,11400,20220930,86.40,28850,-26.34,20230809,12400,71.37,20230103,28850,-26.34,20230809,11400,86.40,20220930,6.10,N,092070,500,57 억,,264840,N,N,0,N,00,N
20230814,100638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21550,-1550,5,-6.71,5319137600,245248,50.05,22400,22500,21100,30000,16200,23100,21686.22,2.29,0,-871,24233,23666,22983,22416,21733,23950,22700,58,6900,500,17090,50,1,11571858,2494,43.19,1.65,12,2.12,499.00,13033.00,28850,20230809,-25.30,11400,20220930,89.04,28850,-25.30,20230809,12400,73.79,20230103,28850,-25.30,20230809,11400,89.04,20220930,6.10,N,092070,500,57 억,,264840,N,N,0,N,00,N
20230814,090637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21950,-1150,5,-4.98,945491950,42501,8.67,22400,22500,21950,30000,16200,23100,22237.21,2.29,0,847,24233,23666,22983,22416,21733,23950,22700,58,6900,500,17090,50,1,11571858,2540,43.99,1.68,12,0.37,499.00,13033.00,28850,20230809,-23.92,11400,20220930,92.54,28850,-23.92,20230809,12400,77.02,20230103,28850,-23.92,20230809,11400,92.54,20220930,6.10,N,092070,500,57 억,,264840,N,N,0,N,00,N
20230811,160638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23100,400,2,1.76,11179830500,484355,34.98,22900,23550,22300,29500,15900,22700,23083.06,2.13,0,23504,26800,24750,23300,21250,19800,24025,20525,58,6800,500,16790,50,1,11571858,2673,46.29,1.77,12,4.19,499.00,13033.00,28850,20230809,-19.93,11400,20220930,102.63,28850,-19.93,20230809,12400,86.29,20230103,28850,-19.93,20230809,11400,102.63,20220930,5.70,N,092070,500,57 억,,246614,N,N,0,N,00,N
20230811,150632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23300,600,2,2.64,10268872300,444968,32.13,22900,23550,22300,29500,15900,22700,23079.57,2.13,0,17911,26800,24750,23300,21250,19800,24025,20525,58,6800,500,16790,50,1,11571858,2696,46.69,1.79,12,3.85,499.00,13033.00,28850,20230809,-19.24,11400,20220930,104.39,28850,-19.24,20230809,12400,87.90,20230103,28850,-19.24,20230809,11400,104.39,20220930,5.70,N,092070,500,57 억,,246614,N,N,0,N,00,N
20230811,140633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23400,700,2,3.08,8880374750,385434,27.83,22900,23550,22300,29500,15900,22700,23041.80,2.13,0,23608,26800,24750,23300,21250,19800,24025,20525,58,6800,500,16790,50,1,11571858,2708,46.89,1.80,12,3.33,499.00,13033.00,28850,20230809,-18.89,11400,20220930,105.26,28850,-18.89,20230809,12400,88.71,20230103,28850,-18.89,20230809,11400,105.26,20220930,5.70,N,092070,500,57 억,,246614,N,N,0,N,00,N
20230811,130630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23250,550,2,2.42,7078803550,308325,22.27,22900,23550,22300,29500,15900,22700,22960.68,2.13,0,21069,26800,24750,23300,21250,19800,24025,20525,58,6800,500,16790,50,1,11571858,2690,46.59,1.78,12,2.66,499.00,13033.00,28850,20230809,-19.41,11400,20220930,103.95,28850,-19.41,20230809,12400,87.50,20230103,28850,-19.41,20230809,11400,103.95,20220930,5.70,N,092070,500,57 억,,246614,N,N,0,N,00,N
20230811,120628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22950,250,2,1.10,6331303050,275893,19.92,22900,23550,22300,29500,15900,22700,22950.31,2.13,0,21923,26800,24750,23300,21250,19800,24025,20525,58,6800,500,16790,50,1,11571858,2656,45.99,1.76,12,2.38,499.00,13033.00,28850,20230809,-20.45,11400,20220930,101.32,28850,-20.45,20230809,12400,85.08,20230103,28850,-20.45,20230809,11400,101.32,20220930,5.70,N,092070,500,57 억,,246614,N,N,0,N,00,N
20230811,110626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23500,800,2,3.52,5410262550,236196,17.06,22900,23550,22300,29500,15900,22700,22907.67,2.13,0,20261,26800,24750,23300,21250,19800,24025,20525,58,6800,500,16790,50,1,11571858,2719,47.09,1.80,12,2.04,499.00,13033.00,28850,20230809,-18.54,11400,20220930,106.14,28850,-18.54,20230809,12400,89.52,20230103,28850,-18.54,20230809,11400,106.14,20220930,5.70,N,092070,500,57 억,,246614,N,N,0,N,00,N
20230811,100624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22750,50,2,0.22,3312634000,145581,10.51,22900,23150,22300,29500,15900,22700,22755.38,2.13,0,6097,26800,24750,23300,21250,19800,24025,20525,58,6800,500,16790,50,1,11571858,2633,45.59,1.75,12,1.26,499.00,13033.00,28850,20230809,-21.14,11400,20220930,99.56,28850,-21.14,20230809,12400,83.47,20230103,28850,-21.14,20230809,11400,99.56,20220930,5.70,N,092070,500,57 억,,246614,N,N,0,N,00,N
20230811,090632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22550,-150,5,-0.66,848300700,37136,2.68,22900,23100,22450,29500,15900,22700,22851.66,2.13,0,-1902,26800,24750,23300,21250,19800,24025,20525,58,6800,500,16790,50,1,11571858,2609,45.19,1.73,12,0.32,499.00,13033.00,28850,20230809,-21.84,11400,20220930,97.81,28850,-21.84,20230809,12400,81.85,20230103,28850,-21.84,20230809,11400,97.81,20220930,5.70,N,092070,500,57 억,,246614,N,N,0,N,00,N
20230810,160627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22700,-1250,5,-5.22,30583199450,1322786,43.18,24500,25350,21850,31100,16800,23950,23120.30,2.28,0,-14308,32050,28000,24800,20750,17550,26400,19150,58,7150,500,17720,50,1,11571858,2627,45.49,1.74,12,11.43,499.00,13033.00,28850,20230809,-21.32,11400,20220930,99.12,28850,-21.32,20230809,12400,83.06,20230103,28850,-21.32,20230809,11400,99.12,20220930,5.58,N,092070,500,57 억,,263675,N,N,7,N,00,N
20230810,150624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22800,-1150,5,-4.80,29116198300,1258361,41.08,24500,25350,21850,31100,16800,23950,23137.44,2.28,0,-13192,32050,28000,24800,20750,17550,26400,19150,58,7150,500,17720,50,1,11571858,2638,45.69,1.75,12,10.87,499.00,13033.00,28850,20230809,-20.97,11400,20220930,100.00,28850,-20.97,20230809,12400,83.87,20230103,28850,-20.97,20230809,11400,100.00,20220930,5.58,N,092070,500,57 억,,263675,N,N,7,N,00,N
20230810,140623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22800,-1150,5,-4.80,26373278800,1138594,37.17,24500,25350,21850,31100,16800,23950,23162.22,2.28,0,-12437,32050,28000,24800,20750,17550,26400,19150,58,7150,500,17720,50,1,11571858,2638,45.69,1.75,12,9.84,499.00,13033.00,28850,20230809,-20.97,11400,20220930,100.00,28850,-20.97,20230809,12400,83.87,20230103,28850,-20.97,20230809,11400,100.00,20220930,5.58,N,092070,500,57 억,,263675,N,N,7,N,00,N
20230810,130618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22050,-1900,5,-7.93,23409259000,1006517,32.86,24500,25350,21850,31100,16800,23950,23256.89,2.28,0,-20320,32050,28000,24800,20750,17550,26400,19150,58,7150,500,17720,50,1,11571858,2552,44.19,1.69,12,8.70,499.00,13033.00,28850,20230809,-23.57,11400,20220930,93.42,28850,-23.57,20230809,12400,77.82,20230103,28850,-23.57,20230809,11400,93.42,20220930,5.58,N,092070,500,57 억,,263675,N,N,7,N,00,N
20230810,120628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22350,-1600,5,-6.68,20207928300,862103,28.14,24500,25350,22300,31100,16800,23950,23439.58,2.28,0,-26644,32050,28000,24800,20750,17550,26400,19150,58,7150,500,17720,50,1,11571858,2586,44.79,1.71,12,7.45,499.00,13033.00,28850,20230809,-22.53,11400,20220930,96.05,28850,-22.53,20230809,12400,80.24,20230103,28850,-22.53,20230809,11400,96.05,20220930,5.58,N,092070,500,57 억,,263675,N,N,7,N,00,N
20230810,110629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22800,-1150,5,-4.80,18013192550,764944,24.97,24500,25350,22500,31100,16800,23950,23547.77,2.28,0,-21078,32050,28000,24800,20750,17550,26400,19150,58,7150,500,17720,50,1,11571858,2638,45.69,1.75,12,6.61,499.00,13033.00,28850,20230809,-20.97,11400,20220930,100.00,28850,-20.97,20230809,12400,83.87,20230103,28850,-20.97,20230809,11400,100.00,20220930,5.58,N,092070,500,57 억,,263675,N,N,7,N,00,N
20230810,100626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23000,-950,5,-3.97,14992120500,632179,20.64,24500,25350,22500,31100,16800,23950,23714.56,2.28,0,-11830,32050,28000,24800,20750,17550,26400,19150,58,7150,500,17720,50,1,11571858,2662,46.09,1.76,12,5.46,499.00,13033.00,28850,20230809,-20.28,11400,20220930,101.75,28850,-20.28,20230809,12400,85.48,20230103,28850,-20.28,20230809,11400,101.75,20220930,5.58,N,092070,500,57 억,,263675,N,N,7,N,00,N
20230810,090634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,23650,-300,5,-1.25,6886279200,281572,9.19,24500,25350,23500,31100,16800,23950,24458.66,2.28,0,-14824,32050,28000,24800,20750,17550,26400,19150,58,7150,500,17720,50,1,11571858,2737,47.39,1.81,12,2.43,499.00,13033.00,28850,20230809,-18.02,11400,20220930,107.46,28850,-18.02,20230809,12400,90.73,20230103,28850,-18.02,20230809,11400,107.46,20220930,5.58,N,092070,500,57 억,,263675,N,N,7,N,00,N
20230809,160625,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,23950,-2300,5,-8.76,71224501250,2975016,1253.79,26250,28850,21600,34100,18400,26250,23940.61,2.33,0,-2340,27883,27066,26433,25616,24983,26750,25300,58,7850,500,19420,50,1,11571858,2771,48.00,1.84,12,25.71,499.00,13033.00,28850,20230809,-16.98,11400,20220930,110.09,28850,-16.98,20230809,12400,93.15,20230103,28850,-16.98,20230809,11400,110.09,20220930,5.24,N,092070,500,57 억,,269185,N,N,7,N,00,N
20230809,150617,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,23550,-2700,5,-10.29,59545414900,2481693,1045.88,26250,28850,21600,34100,18400,26250,23993.60,2.33,0,-11698,27883,27066,26433,25616,24983,26750,25300,58,7850,500,19420,50,1,11571858,2725,47.19,1.81,12,21.45,499.00,13033.00,28850,20230809,-18.37,11400,20220930,106.58,28850,-18.37,20230809,12400,89.92,20230103,28850,-18.37,20230809,11400,106.58,20220930,5.24,N,092070,500,57 억,,269185,N,N,0,N,00,N
20230809,140617,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,27100,850,2,3.24,7811392250,290495,122.43,26250,27750,25500,34100,18400,26250,26890.60,2.33,0,24973,27883,27066,26433,25616,24983,26750,25300,58,7850,500,19420,50,1,11571858,3136,54.31,2.08,12,2.51,499.00,13033.00,27750,20230809,-2.34,11400,20220930,137.72,27750,-2.34,20230809,12400,118.55,20230103,27750,-2.34,20230809,11400,137.72,20220930,5.24,N,092070,500,57 억,,269185,N,N,0,N,00,N
20230809,130630,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,27150,900,2,3.43,5603052400,209880,88.45,26250,27300,25500,34100,18400,26250,26697.10,2.33,0,13737,27883,27066,26433,25616,24983,26750,25300,58,7850,500,19420,50,1,11571858,3142,54.41,2.08,12,1.81,499.00,13033.00,27300,20230809,-0.55,11400,20220930,138.16,27300,-0.55,20230809,12400,118.95,20230103,27300,-0.55,20230809,11400,138.16,20220930,5.24,N,092070,500,57 억,,269185,N,N,0,N,00,N
20230809,120627,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,27200,950,2,3.62,4802244250,180302,75.99,26250,27300,25500,34100,18400,26250,26635.09,2.33,0,11957,27883,27066,26433,25616,24983,26750,25300,58,7850,500,19420,50,1,11571858,3148,54.51,2.09,12,1.56,499.00,13033.00,27300,20230809,-0.37,11400,20220930,138.60,27300,-0.37,20230809,12400,119.35,20230103,27300,-0.37,20230809,11400,138.60,20220930,5.24,N,092070,500,57 억,,269185,N,N,0,N,00,N
20230809,110626,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,27050,800,2,3.05,3217412450,121806,51.33,26250,27100,25500,34100,18400,26250,26414.64,2.33,0,5387,27883,27066,26433,25616,24983,26750,25300,58,7850,500,19420,50,1,11571858,3130,54.21,2.08,12,1.05,499.00,13033.00,27250,20230808,-0.73,11400,20220930,137.28,27250,-0.73,20230808,12400,118.15,20230103,27250,-0.73,20230808,11400,137.28,20220930,5.24,N,092070,500,57 억,,269185,N,N,0,N,00,N
20230809,100616,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26450,200,2,0.76,1681846600,64297,27.10,26250,26700,25500,34100,18400,26250,26157.03,2.33,0,2983,27883,27066,26433,25616,24983,26750,25300,58,7850,500,19420,50,1,11571858,3061,53.01,2.03,12,0.56,499.00,13033.00,27250,20230808,-2.94,11400,20220930,132.02,27250,-2.94,20230808,12400,113.31,20230103,27250,-2.94,20230808,11400,132.02,20220930,5.24,N,092070,500,57 억,,269185,N,N,0,N,00,N
20230809,090618,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26250,0,3,0.00,112071700,4284,1.81,26250,26250,25800,34100,18400,26250,26153.79,2.33,0,120,27883,27066,26433,25616,24983,26750,25300,58,7850,500,19420,50,1,11571858,3038,52.61,2.01,12,0.04,499.00,13033.00,27250,20230808,-3.67,11400,20220930,130.26,27250,-3.67,20230808,12400,111.69,20230103,27250,-3.67,20230808,11400,130.26,20220930,5.24,N,092070,500,57 억,,269185,N,N,0,N,00,N
20230808,160630,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26250,-600,5,-2.23,6276994500,236539,82.13,26850,27250,25800,34900,18800,26850,26536.92,2.53,0,-22020,28183,27516,26533,25866,24883,27850,26200,58,8050,500,19860,50,1,11571858,3038,52.61,2.01,12,2.04,499.00,13033.00,27250,20230808,-3.67,11400,20220930,130.26,27250,-3.67,20230808,12400,111.69,20230103,27250,-3.67,20230808,11400,130.26,20220930,5.17,N,092070,500,57 억,,293035,N,N,0,N,00,N
20230808,150623,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26100,-750,5,-2.79,6013887200,226502,78.65,26850,27250,25800,34900,18800,26850,26551.11,2.53,0,-24283,28183,27516,26533,25866,24883,27850,26200,58,8050,500,19860,50,1,11571858,3020,52.30,2.00,12,1.96,499.00,13033.00,27250,20230808,-4.22,11400,20220930,128.95,27250,-4.22,20230808,12400,110.48,20230103,27250,-4.22,20230808,11400,128.95,20220930,5.17,N,092070,500,57 억,,293035,N,N,0,N,00,N
20230808,140620,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26200,-650,5,-2.42,5070884450,190189,66.04,26850,27250,26050,34900,18800,26850,26662.32,2.53,0,-20694,28183,27516,26533,25866,24883,27850,26200,58,8050,500,19860,50,1,11571858,3032,52.51,2.01,12,1.64,499.00,13033.00,27250,20230808,-3.85,11400,20220930,129.82,27250,-3.85,20230808,12400,111.29,20230103,27250,-3.85,20230808,11400,129.82,20220930,5.17,N,092070,500,57 억,,293035,N,N,0,N,00,N
20230808,130613,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26250,-600,5,-2.23,4438323650,166017,57.65,26850,27250,26200,34900,18800,26850,26734.13,2.53,0,-23211,28183,27516,26533,25866,24883,27850,26200,58,8050,500,19860,50,1,11571858,3038,52.61,2.01,12,1.43,499.00,13033.00,27250,20230808,-3.67,11400,20220930,130.26,27250,-3.67,20230808,12400,111.69,20230103,27250,-3.67,20230808,11400,130.26,20220930,5.17,N,092070,500,57 억,,293035,N,N,0,N,00,N
20230808,120619,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26500,-350,5,-1.30,3881925250,144902,50.31,26850,27250,26400,34900,18800,26850,26789.99,2.53,0,-22340,28183,27516,26533,25866,24883,27850,26200,58,8050,500,19860,50,1,11571858,3067,53.11,2.03,12,1.25,499.00,13033.00,27250,20230808,-2.75,11400,20220930,132.46,27250,-2.75,20230808,12400,113.71,20230103,27250,-2.75,20230808,11400,132.46,20220930,5.17,N,092070,500,57 억,,293035,N,N,0,N,00,N
20230808,110611,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26650,-200,5,-0.74,3355013350,125041,43.42,26850,27250,26400,34900,18800,26850,26831.30,2.53,0,-18821,28183,27516,26533,25866,24883,27850,26200,58,8050,500,19860,50,1,11571858,3084,53.41,2.04,12,1.08,499.00,13033.00,27250,20230808,-2.20,11400,20220930,133.77,27250,-2.20,20230808,12400,114.92,20230103,27250,-2.20,20230808,11400,133.77,20220930,5.17,N,092070,500,57 억,,293035,N,N,0,N,00,N
20230808,100621,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26900,50,2,0.19,1476314100,55075,19.12,26850,27150,26550,34900,18800,26850,26805.50,2.53,0,-8772,28183,27516,26533,25866,24883,27850,26200,58,8050,500,19860,50,1,11571858,3113,53.91,2.06,12,0.48,499.00,13033.00,27200,20230807,-1.10,11400,20220930,135.96,27200,-1.10,20230807,12400,116.94,20230103,27200,-1.10,20230807,11400,135.96,20220930,5.17,N,092070,500,57 억,,293035,N,N,0,N,00,N
20230808,090623,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26900,50,2,0.19,245657300,9133,3.17,26850,27100,26650,34900,18800,26850,26897.90,2.53,0,1897,28183,27516,26533,25866,24883,27850,26200,58,8050,500,19860,50,1,11571858,3113,53.91,2.06,12,0.08,499.00,13033.00,27200,20230807,-1.10,11400,20220930,135.96,27200,-1.10,20230807,12400,116.94,20230103,27200,-1.10,20230807,11400,135.96,20220930,5.17,N,092070,500,57 억,,293035,N,N,0,N,00,N
20230807,160617,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26850,400,2,1.51,7603861700,285585,139.90,25900,27200,25550,34350,18550,26450,26625.51,2.81,0,-28455,27516,26982,26216,25682,24916,27250,25950,58,7900,500,19570,50,1,11571858,3107,53.81,2.06,12,2.47,499.00,13033.00,27200,20230807,-1.29,11400,20220930,135.53,27200,-1.29,20230807,12400,116.53,20230103,27200,-1.29,20230807,11400,135.53,20220930,5.28,N,092070,500,57 억,,325269,N,N,0,N,00,N
20230807,150618,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26900,450,2,1.70,7204663800,270680,132.60,25900,27200,25550,34350,18550,26450,26617.03,2.81,0,-29426,27516,26982,26216,25682,24916,27250,25950,58,7900,500,19570,50,1,11571858,3113,53.91,2.06,12,2.34,499.00,13033.00,27200,20230807,-1.10,11400,20220930,135.96,27200,-1.10,20230807,12400,116.94,20230103,27200,-1.10,20230807,11400,135.96,20220930,5.28,N,092070,500,57 억,,325269,N,N,0,N,00,N
20230807,140619,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26950,500,2,1.89,5523499400,208363,102.07,25900,27200,25550,34350,18550,26450,26509.08,2.81,0,-19287,27516,26982,26216,25682,24916,27250,25950,58,7900,500,19570,50,1,11571858,3119,54.01,2.07,12,1.80,499.00,13033.00,27200,20230807,-0.92,11400,20220930,136.40,27200,-0.92,20230807,12400,117.34,20230103,27200,-0.92,20230807,11400,136.40,20220930,5.28,N,092070,500,57 억,,325269,N,N,0,N,00,N
20230807,130614,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26700,250,2,0.95,4704839250,177869,87.13,25900,27200,25550,34350,18550,26450,26451.15,2.81,0,-14536,27516,26982,26216,25682,24916,27250,25950,58,7900,500,19570,50,1,11571858,3090,53.51,2.05,12,1.54,499.00,13033.00,27200,20230807,-1.84,11400,20220930,134.21,27200,-1.84,20230807,12400,115.32,20230103,27200,-1.84,20230807,11400,134.21,20220930,5.28,N,092070,500,57 억,,325269,N,N,0,N,00,N
20230807,120613,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26550,100,2,0.38,2931802300,112017,54.87,25900,26700,25550,34350,18550,26450,26172.34,2.81,0,-8289,27516,26982,26216,25682,24916,27250,25950,58,7900,500,19570,50,1,11571858,3072,53.21,2.04,12,0.97,499.00,13033.00,26900,20230803,-1.30,11400,20220930,132.89,26900,-1.30,20230803,12400,114.11,20230103,26900,-1.30,20230803,11400,132.89,20220930,5.28,N,092070,500,57 억,,325269,N,N,0,N,00,N
20230807,110609,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26550,100,2,0.38,2538181650,97181,47.61,25900,26700,25550,34350,18550,26450,26117.40,2.81,0,-4064,27516,26982,26216,25682,24916,27250,25950,58,7900,500,19570,50,1,11571858,3072,53.21,2.04,12,0.84,499.00,13033.00,26900,20230803,-1.30,11400,20220930,132.89,26900,-1.30,20230803,12400,114.11,20230103,26900,-1.30,20230803,11400,132.89,20220930,5.28,N,092070,500,57 억,,325269,N,N,0,N,00,N
20230807,100615,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26450,0,3,0.00,1817993250,69973,34.28,25900,26500,25550,34350,18550,26450,25980.01,2.81,0,-6063,27516,26982,26216,25682,24916,27250,25950,58,7900,500,19570,50,1,11571858,3061,53.01,2.03,12,0.60,499.00,13033.00,26900,20230803,-1.67,11400,20220930,132.02,26900,-1.67,20230803,12400,113.31,20230103,26900,-1.67,20230803,11400,132.02,20220930,5.28,N,092070,500,57 억,,325269,N,N,0,N,00,N
20230807,090614,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25900,-550,5,-2.08,305258900,11751,5.76,25900,26300,25800,34350,18550,26450,25969.08,2.81,0,1460,27516,26982,26216,25682,24916,27250,25950,58,7900,500,19570,50,1,11571858,2997,51.90,1.99,12,0.10,499.00,13033.00,26900,20230803,-3.72,11400,20220930,127.19,26900,-3.72,20230803,12400,108.87,20230103,26900,-3.72,20230803,11400,127.19,20220930,5.28,N,092070,500,57 억,,325269,N,N,0,N,00,N
20230804,160609,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26450,0,3,0.00,5315409850,203585,28.25,25850,26750,25450,34350,18550,26450,26108.96,2.97,0,-19518,28583,27516,25833,24766,23083,28050,25300,58,7900,500,19570,50,1,11571858,3061,53.01,2.03,12,1.76,499.00,13033.00,26900,20230803,-1.67,11400,20220930,132.02,26900,-1.67,20230803,12400,113.31,20230103,26900,-1.67,20230803,11400,132.02,20220930,5.34,N,092070,500,57 억,,344149,N,N,0,N,00,N
20230804,150609,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26650,200,2,0.76,5013978350,192203,26.67,25850,26750,25450,34350,18550,26450,26086.83,2.97,0,-19565,28583,27516,25833,24766,23083,28050,25300,58,7900,500,19570,50,1,11571858,3084,53.41,2.04,12,1.66,499.00,13033.00,26900,20230803,-0.93,11400,20220930,133.77,26900,-0.93,20230803,12400,114.92,20230103,26900,-0.93,20230803,11400,133.77,20220930,5.34,N,092070,500,57 억,,344149,N,N,0,N,00,N
20230804,140618,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25750,-700,5,-2.65,4080300700,156708,21.75,25850,26750,25450,34350,18550,26450,26037.52,2.97,0,-18466,28583,27516,25833,24766,23083,28050,25300,58,7900,500,19570,50,1,11571858,2980,51.60,1.98,12,1.35,499.00,13033.00,26900,20230803,-4.28,11400,20220930,125.88,26900,-4.28,20230803,12400,107.66,20230103,26900,-4.28,20230803,11400,125.88,20220930,5.34,N,092070,500,57 억,,344149,N,N,0,N,00,N
20230804,130609,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25650,-800,5,-3.02,3614578400,138547,19.23,25850,26750,25450,34350,18550,26450,26089.10,2.97,0,-15902,28583,27516,25833,24766,23083,28050,25300,58,7900,500,19570,50,1,11571858,2968,51.40,1.97,12,1.20,499.00,13033.00,26900,20230803,-4.65,11400,20220930,125.00,26900,-4.65,20230803,12400,106.85,20230103,26900,-4.65,20230803,11400,125.00,20220930,5.34,N,092070,500,57 억,,344149,N,N,0,N,00,N
20230804,120607,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26050,-400,5,-1.51,2875075550,109783,15.23,25850,26750,25750,34350,18550,26450,26188.64,2.97,0,-10206,28583,27516,25833,24766,23083,28050,25300,58,7900,500,19570,50,1,11571858,3014,52.20,2.00,12,0.95,499.00,13033.00,26900,20230803,-3.16,11400,20220930,128.51,26900,-3.16,20230803,12400,110.08,20230103,26900,-3.16,20230803,11400,128.51,20220930,5.34,N,092070,500,57 억,,344149,N,N,0,N,00,N
20230804,110612,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26250,-200,5,-0.76,2476831950,94501,13.11,25850,26750,25750,34350,18550,26450,26209.50,2.97,0,-7899,28583,27516,25833,24766,23083,28050,25300,58,7900,500,19570,50,1,11571858,3038,52.61,2.01,12,0.82,499.00,13033.00,26900,20230803,-2.42,11400,20220930,130.26,26900,-2.42,20230803,12400,111.69,20230103,26900,-2.42,20230803,11400,130.26,20220930,5.34,N,092070,500,57 억,,344149,N,N,0,N,00,N
20230804,100604,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26150,-300,5,-1.13,1863433500,71148,9.87,25850,26750,25750,34350,18550,26450,26190.83,2.97,0,-2702,28583,27516,25833,24766,23083,28050,25300,58,7900,500,19570,50,1,11571858,3026,52.40,2.01,12,0.61,499.00,13033.00,26900,20230803,-2.79,11400,20220930,129.39,26900,-2.79,20230803,12400,110.89,20230103,26900,-2.79,20230803,11400,129.39,20220930,5.34,N,092070,500,57 억,,344149,N,N,0,N,00,N
20230804,090603,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,26150,-300,5,-1.13,310165200,11961,1.66,25850,26350,25800,34350,18550,26450,25929.99,2.97,0,3264,28583,27516,25833,24766,23083,28050,25300,58,7900,500,19570,50,1,11571858,3026,52.40,2.01,12,0.10,499.00,13033.00,26900,20230803,-2.79,11400,20220930,129.39,26900,-2.79,20230803,12400,110.89,20230103,26900,-2.79,20230803,11400,129.39,20220930,5.34,N,092070,500,57 억,,344149,N,N,0,N,00,N
20230803,160605,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26450,1650,2,6.65,16766490250,646764,226.22,24500,26900,24150,32200,17400,24800,25923.16,3.03,0,-13310,26433,25616,25083,24266,23733,25350,24000,58,7400,500,18350,50,1,11571858,3061,53.01,2.03,12,5.59,499.00,13033.00,26900,20230803,-1.67,11400,20220930,132.02,26900,-1.67,20230803,12400,113.31,20230103,26900,-1.67,20230803,11400,132.02,20220930,5.28,N,092070,500,57 억,,350903,N,N,0,N,00,N
20230803,150608,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26400,1600,2,6.45,16144038650,623228,217.99,24500,26900,24150,32200,17400,24800,25903.90,3.03,0,-14390,26433,25616,25083,24266,23733,25350,24000,58,7400,500,18350,50,1,11571858,3055,52.91,2.03,12,5.39,499.00,13033.00,26900,20230803,-1.86,11400,20220930,131.58,26900,-1.86,20230803,12400,112.90,20230103,26900,-1.86,20230803,11400,131.58,20220930,5.28,N,092070,500,57 억,,350903,N,N,0,N,00,N
20230803,140602,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26300,1500,2,6.05,14351648750,555506,194.30,24500,26900,24150,32200,17400,24800,25835.27,3.03,0,-10364,26433,25616,25083,24266,23733,25350,24000,58,7400,500,18350,50,1,11571858,3043,52.71,2.02,12,4.80,499.00,13033.00,26900,20230803,-2.23,11400,20220930,130.70,26900,-2.23,20230803,12400,112.10,20230103,26900,-2.23,20230803,11400,130.70,20220930,5.28,N,092070,500,57 억,,350903,N,N,0,N,00,N
20230803,130606,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26100,1300,2,5.24,13735186600,531922,186.05,24500,26900,24150,32200,17400,24800,25821.81,3.03,0,-6112,26433,25616,25083,24266,23733,25350,24000,58,7400,500,18350,50,1,11571858,3020,52.30,2.00,12,4.60,499.00,13033.00,26900,20230803,-2.97,11400,20220930,128.95,26900,-2.97,20230803,12400,110.48,20230103,26900,-2.97,20230803,11400,128.95,20220930,5.28,N,092070,500,57 억,,350903,N,N,0,N,00,N
20230803,120607,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26000,1200,2,4.84,11933048100,462290,161.70,24500,26900,24150,32200,17400,24800,25812.91,3.03,0,-5171,26433,25616,25083,24266,23733,25350,24000,58,7400,500,18350,50,1,11571858,3009,52.10,1.99,12,3.99,499.00,13033.00,26900,20230803,-3.35,11400,20220930,128.07,26900,-3.35,20230803,12400,109.68,20230103,26900,-3.35,20230803,11400,128.07,20220930,5.28,N,092070,500,57 억,,350903,N,N,0,N,00,N
20230803,110601,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26000,1200,2,4.84,10753772100,417154,145.91,24500,26900,24150,32200,17400,24800,25778.90,3.03,0,2260,26433,25616,25083,24266,23733,25350,24000,58,7400,500,18350,50,1,11571858,3009,52.10,1.99,12,3.60,499.00,13033.00,26900,20230803,-3.35,11400,20220930,128.07,26900,-3.35,20230803,12400,109.68,20230103,26900,-3.35,20230803,11400,128.07,20220930,5.28,N,092070,500,57 억,,350903,N,N,0,N,00,N
20230803,100600,55,40.00,KOSDAQ,신고가,화학,N,N,N,Y,40,N,26300,1500,2,6.05,5434076500,214651,75.08,24500,26400,24150,32200,17400,24800,25315.87,3.03,0,-13842,26433,25616,25083,24266,23733,25350,24000,58,7400,500,18350,50,1,11571858,3043,52.71,2.02,12,1.85,499.00,13033.00,26400,20230803,-0.38,11400,20220930,130.70,26400,-0.38,20230803,12400,112.10,20230103,26400,-0.38,20230803,11400,130.70,20220930,5.28,N,092070,500,57 억,,350903,N,N,0,N,00,N
20230803,090559,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24550,-250,5,-1.01,461376450,18776,6.57,24500,25100,24150,32200,17400,24800,24572.67,3.03,0,3170,26433,25616,25083,24266,23733,25350,24000,58,7400,500,18350,50,1,11571858,2841,49.20,1.88,12,0.16,499.00,13033.00,26350,20230731,-6.83,11400,20220930,115.35,26350,-6.83,20230731,12400,97.98,20230103,26350,-6.83,20230731,11400,115.35,20220930,5.28,N,092070,500,57 억,,350903,N,N,0,N,00,N
20230802,160603,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24800,-950,5,-3.69,7145467850,285129,138.47,25400,25900,24550,33450,18050,25750,25059.40,2.92,0,13080,26916,26332,25516,24932,24116,26625,25225,58,7700,500,19050,50,1,11571858,2870,49.70,1.90,12,2.46,499.00,13033.00,26350,20230731,-5.88,11400,20220930,117.54,26350,-5.88,20230731,12400,100.00,20230103,26350,-5.88,20230731,11400,117.54,20220930,5.39,N,092070,500,57 억,,338318,N,N,0,N,00,N
20230802,150612,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25000,-750,5,-2.91,6854894600,273449,132.79,25400,25900,24550,33450,18050,25750,25066.71,2.92,0,12779,26916,26332,25516,24932,24116,26625,25225,58,7700,500,19050,50,1,11571858,2893,50.10,1.92,12,2.36,499.00,13033.00,26350,20230731,-5.12,11400,20220930,119.30,26350,-5.12,20230731,12400,101.61,20230103,26350,-5.12,20230731,11400,119.30,20220930,5.39,N,092070,500,57 억,,338318,N,N,0,N,00,N
20230802,140605,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25150,-600,5,-2.33,6098009900,243263,118.14,25400,25900,24550,33450,18050,25750,25065.80,2.92,0,18229,26916,26332,25516,24932,24116,26625,25225,58,7700,500,19050,50,1,11571858,2910,50.40,1.93,12,2.10,499.00,13033.00,26350,20230731,-4.55,11400,20220930,120.61,26350,-4.55,20230731,12400,102.82,20230103,26350,-4.55,20230731,11400,120.61,20220930,5.39,N,092070,500,57 억,,338318,N,N,0,N,00,N
20230802,130602,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25400,-350,5,-1.36,4361093550,173949,84.47,25400,25900,24550,33450,18050,25750,25068.65,2.92,0,12524,26916,26332,25516,24932,24116,26625,25225,58,7700,500,19050,50,1,11571858,2939,50.90,1.95,12,1.50,499.00,13033.00,26350,20230731,-3.61,11400,20220930,122.81,26350,-3.61,20230731,12400,104.84,20230103,26350,-3.61,20230731,11400,122.81,20220930,5.39,N,092070,500,57 억,,338318,N,N,0,N,00,N
20230802,120557,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25150,-600,5,-2.33,3890620200,155331,75.43,25400,25900,24550,33450,18050,25750,25044.44,2.92,0,13253,26916,26332,25516,24932,24116,26625,25225,58,7700,500,19050,50,1,11571858,2910,50.40,1.93,12,1.34,499.00,13033.00,26350,20230731,-4.55,11400,20220930,120.61,26350,-4.55,20230731,12400,102.82,20230103,26350,-4.55,20230731,11400,120.61,20220930,5.39,N,092070,500,57 억,,338318,N,N,0,N,00,N
20230802,110556,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24750,-1000,5,-3.88,3172000700,126667,61.51,25400,25900,24550,33450,18050,25750,25038.53,2.92,0,16137,26916,26332,25516,24932,24116,26625,25225,58,7700,500,19050,50,1,11571858,2864,49.60,1.90,12,1.09,499.00,13033.00,26350,20230731,-6.07,11400,20220930,117.11,26350,-6.07,20230731,12400,99.60,20230103,26350,-6.07,20230731,11400,117.11,20220930,5.39,N,092070,500,57 억,,338318,N,N,0,N,00,N
20230802,100558,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25150,-600,5,-2.33,1826518650,72474,35.20,25400,25900,24750,33450,18050,25750,25197.63,2.92,0,13111,26916,26332,25516,24932,24116,26625,25225,58,7700,500,19050,50,1,11571858,2910,50.40,1.93,12,0.63,499.00,13033.00,26350,20230731,-4.55,11400,20220930,120.61,26350,-4.55,20230731,12400,102.82,20230103,26350,-4.55,20230731,11400,120.61,20220930,5.39,N,092070,500,57 억,,338318,N,N,0,N,00,N
20230802,090559,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25850,100,2,0.39,177005750,6927,3.36,25400,25900,25250,33450,18050,25750,25533.45,2.92,0,1337,26916,26332,25516,24932,24116,26625,25225,58,7700,500,19050,50,1,11571858,2991,51.80,1.98,12,0.06,499.00,13033.00,26350,20230731,-1.90,11400,20220930,126.75,26350,-1.90,20230731,12400,108.47,20230103,26350,-1.90,20230731,11400,126.75,20220930,5.39,N,092070,500,57 억,,338318,N,N,0,N,00,N
20230801,160559,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25750,150,2,0.59,5223912250,205144,60.57,25600,26100,24700,33250,17950,25600,25464.17,2.97,0,-5515,27000,26300,25650,24950,24300,25975,24625,58,7650,500,18940,50,1,11571858,2980,51.60,1.98,12,1.77,499.00,13033.00,26350,20230731,-2.28,11400,20220930,125.88,26350,-2.28,20230731,12400,107.66,20230103,26350,-2.28,20230731,11400,125.88,20220930,5.08,N,092070,500,57 억,,343360,N,N,0,N,00,N
20230801,150556,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25800,200,2,0.78,5028453050,197556,58.33,25600,26100,24700,33250,17950,25600,25453.30,2.97,0,-6030,27000,26300,25650,24950,24300,25975,24625,58,7650,500,18940,50,1,11571858,2986,51.70,1.98,12,1.71,499.00,13033.00,26350,20230731,-2.09,11400,20220930,126.32,26350,-2.09,20230731,12400,108.06,20230103,26350,-2.09,20230731,11400,126.32,20220930,5.08,N,092070,500,57 억,,343360,N,N,0,N,00,N
20230801,140608,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25850,250,2,0.98,4503121150,177243,52.33,25600,26100,24700,33250,17950,25600,25406.48,2.97,0,-3101,27000,26300,25650,24950,24300,25975,24625,58,7650,500,18940,50,1,11571858,2991,51.80,1.98,12,1.53,499.00,13033.00,26350,20230731,-1.90,11400,20220930,126.75,26350,-1.90,20230731,12400,108.47,20230103,26350,-1.90,20230731,11400,126.75,20220930,5.08,N,092070,500,57 억,,343360,N,N,0,N,00,N
20230801,130554,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25650,50,2,0.20,3672297200,145093,42.84,25600,25950,24700,33250,17950,25600,25309.95,2.97,0,-3542,27000,26300,25650,24950,24300,25975,24625,58,7650,500,18940,50,1,11571858,2968,51.40,1.97,12,1.25,499.00,13033.00,26350,20230731,-2.66,11400,20220930,125.00,26350,-2.66,20230731,12400,106.85,20230103,26350,-2.66,20230731,11400,125.00,20220930,5.08,N,092070,500,57 억,,343360,N,N,0,N,00,N
20230801,120555,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25600,0,3,0.00,2906758900,115353,34.06,25600,25600,24700,33250,17950,25600,25198.81,2.97,0,-2228,27000,26300,25650,24950,24300,25975,24625,58,7650,500,18940,50,1,11571858,2962,51.30,1.96,12,1.00,499.00,13033.00,26350,20230731,-2.85,11400,20220930,124.56,26350,-2.85,20230731,12400,106.45,20230103,26350,-2.85,20230731,11400,124.56,20220930,5.08,N,092070,500,57 억,,343360,N,N,0,N,00,N
20230801,110552,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25050,-550,5,-2.15,2428086800,96417,28.47,25600,25600,24700,33250,17950,25600,25183.18,2.97,0,-6943,27000,26300,25650,24950,24300,25975,24625,58,7650,500,18940,50,1,11571858,2899,50.20,1.92,12,0.83,499.00,13033.00,26350,20230731,-4.93,11400,20220930,119.74,26350,-4.93,20230731,12400,102.02,20230103,26350,-4.93,20230731,11400,119.74,20220930,5.08,N,092070,500,57 억,,343360,N,N,0,N,00,N
20230801,100556,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,24950,-650,5,-2.54,2003324350,79475,23.46,25600,25600,24700,33250,17950,25600,25206.98,2.97,0,-2734,27000,26300,25650,24950,24300,25975,24625,58,7650,500,18940,50,1,11571858,2887,50.00,1.91,12,0.69,499.00,13033.00,26350,20230731,-5.31,11400,20220930,118.86,26350,-5.31,20230731,12400,101.21,20230103,26350,-5.31,20230731,11400,118.86,20220930,5.08,N,092070,500,57 억,,343360,N,N,0,N,00,N
20230801,090551,55,40.00,KOSDAQ,,화학,N,N,N,Y,40,N,25200,-400,5,-1.56,515246450,20196,5.96,25600,25600,25200,33250,17950,25600,25512.30,2.97,0,-4440,27000,26300,25650,24950,24300,25975,24625,58,7650,500,18940,50,1,11571858,2916,50.50,1.93,12,0.17,499.00,13033.00,26350,20230731,-4.36,11400,20220930,121.05,26350,-4.36,20230731,12400,103.23,20230103,26350,-4.36,20230731,11400,121.05,20220930,5.08,N,092070,500,57 억,,343360,N,N,0,N,00,N