KissMeData/092070/price/prices-20230901.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
20230927,160712,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17220,320,2,1.89,888463490,52594,64.88,16530,17220,16530,21950,11830,16900,16892.87,3.45,0,-4958,17766,17332,17066,16632,16366,17200,16500,58,5050,500,12500,10,1,11571858,1993,34.51,1.32,12,0.45,499.00,13033.00,28850,20230809,-40.31,11400,20220930,51.05,28850,-40.31,20230809,12400,38.87,20230103,28850,-40.31,20230809,11400,51.05,20220930,4.90,N,092070,500,57 억,,399233,N,N,0,N,00,N
20230927,150718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17140,240,2,1.42,841372730,49855,61.50,16530,17190,16530,21950,11830,16900,16876.40,3.45,0,-4630,17766,17332,17066,16632,16366,17200,16500,58,5050,500,12500,10,1,11571858,1983,34.35,1.32,12,0.43,499.00,13033.00,28850,20230809,-40.59,11400,20220930,50.35,28850,-40.59,20230809,12400,38.23,20230103,28850,-40.59,20230809,11400,50.35,20220930,4.90,N,092070,500,57 억,,399233,N,N,0,N,00,N
20230927,140718,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17030,130,2,0.77,751955430,44627,55.05,16530,17190,16530,21950,11830,16900,16849.79,3.45,0,-5032,17766,17332,17066,16632,16366,17200,16500,58,5050,500,12500,10,1,11571858,1971,34.13,1.31,12,0.39,499.00,13033.00,28850,20230809,-40.97,11400,20220930,49.39,28850,-40.97,20230809,12400,37.34,20230103,28850,-40.97,20230809,11400,49.39,20220930,4.90,N,092070,500,57 억,,399233,N,N,0,N,00,N
20230927,130710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16920,20,2,0.12,647239490,38452,47.43,16530,17190,16530,21950,11830,16900,16832.40,3.45,0,-2861,17766,17332,17066,16632,16366,17200,16500,58,5050,500,12500,10,1,11571858,1958,33.91,1.30,12,0.33,499.00,13033.00,28850,20230809,-41.35,11400,20220930,48.42,28850,-41.35,20230809,12400,36.45,20230103,28850,-41.35,20230809,11400,48.42,20220930,4.90,N,092070,500,57 억,,399233,N,N,0,N,00,N
20230927,120708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16700,-200,5,-1.18,533769780,31675,39.07,16530,17190,16530,21950,11830,16900,16851.45,3.45,0,-4736,17766,17332,17066,16632,16366,17200,16500,58,5050,500,12500,10,1,11571858,1933,33.47,1.28,12,0.27,499.00,13033.00,28850,20230809,-42.11,11400,20220930,46.49,28850,-42.11,20230809,12400,34.68,20230103,28850,-42.11,20230809,11400,46.49,20220930,4.90,N,092070,500,57 억,,399233,N,N,0,N,00,N
20230927,110715,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16810,-90,5,-0.53,427501520,25328,31.24,16530,17190,16530,21950,11830,16900,16878.61,3.45,0,-2319,17766,17332,17066,16632,16366,17200,16500,58,5050,500,12500,10,1,11571858,1945,33.69,1.29,12,0.22,499.00,13033.00,28850,20230809,-41.73,11400,20220930,47.46,28850,-41.73,20230809,12400,35.56,20230103,28850,-41.73,20230809,11400,47.46,20220930,4.90,N,092070,500,57 억,,399233,N,N,0,N,00,N
20230927,100710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17000,100,2,0.59,265498940,15735,19.41,16530,17190,16530,21950,11830,16900,16873.15,3.45,0,915,17766,17332,17066,16632,16366,17200,16500,58,5050,500,12500,10,1,11571858,1967,34.07,1.30,12,0.14,499.00,13033.00,28850,20230809,-41.07,11400,20220930,49.12,28850,-41.07,20230809,12400,37.10,20230103,28850,-41.07,20230809,11400,49.12,20220930,4.90,N,092070,500,57 억,,399233,N,N,0,N,00,N
20230927,090722,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16760,-140,5,-0.83,62209600,3745,4.62,16530,16770,16530,21950,11830,16900,16611.38,3.45,0,861,17766,17332,17066,16632,16366,17200,16500,58,5050,500,12500,10,1,11571858,1939,33.59,1.29,12,0.03,499.00,13033.00,28850,20230809,-41.91,11400,20220930,47.02,28850,-41.91,20230809,12400,35.16,20230103,28850,-41.91,20230809,11400,47.02,20220930,4.90,N,092070,500,57 억,,399233,N,N,0,N,00,N
20230926,160709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16900,-400,5,-2.31,1379744550,80759,220.48,17300,17500,16800,22450,12110,17300,17085.87,3.33,0,13980,17840,17570,17420,17150,17000,17705,17285,58,5150,500,12800,10,1,11571858,1956,33.87,1.30,12,0.70,499.00,13033.00,28850,20230809,-41.42,11400,20220930,48.25,28850,-41.42,20230809,12400,36.29,20230103,28850,-41.42,20230809,11400,48.25,20220930,4.97,N,092070,500,57 억,,385341,N,N,0,N,00,N
20230926,150710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17010,-290,5,-1.68,1249643910,73073,199.50,17300,17500,16800,22450,12110,17300,17101.30,3.33,0,13017,17840,17570,17420,17150,17000,17705,17285,58,5150,500,12800,10,1,11571858,1968,34.09,1.31,12,0.63,499.00,13033.00,28850,20230809,-41.04,11400,20220930,49.21,28850,-41.04,20230809,12400,37.18,20230103,28850,-41.04,20230809,11400,49.21,20220930,4.97,N,092070,500,57 억,,385341,N,N,0,N,00,N
20230926,140703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16920,-380,5,-2.20,1116894300,65253,178.15,17300,17500,16800,22450,12110,17300,17116.36,3.33,0,8700,17840,17570,17420,17150,17000,17705,17285,58,5150,500,12800,10,1,11571858,1958,33.91,1.30,12,0.56,499.00,13033.00,28850,20230809,-41.35,11400,20220930,48.42,28850,-41.35,20230809,12400,36.45,20230103,28850,-41.35,20230809,11400,48.42,20220930,4.97,N,092070,500,57 억,,385341,N,N,0,N,00,N
20230926,130707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,16930,-370,5,-2.14,961918980,56083,153.12,17300,17500,16800,22450,12110,17300,17151.70,3.33,0,5980,17840,17570,17420,17150,17000,17705,17285,58,5150,500,12800,10,1,11571858,1959,33.93,1.30,12,0.48,499.00,13033.00,28850,20230809,-41.32,11400,20220930,48.51,28850,-41.32,20230809,12400,36.53,20230103,28850,-41.32,20230809,11400,48.51,20220930,4.97,N,092070,500,57 억,,385341,N,N,0,N,00,N
20230926,120710,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17070,-230,5,-1.33,804062320,46783,127.72,17300,17500,16970,22450,12110,17300,17187.05,3.33,0,6731,17840,17570,17420,17150,17000,17705,17285,58,5150,500,12800,10,1,11571858,1975,34.21,1.31,12,0.40,499.00,13033.00,28850,20230809,-40.83,11400,20220930,49.74,28850,-40.83,20230809,12400,37.66,20230103,28850,-40.83,20230809,11400,49.74,20220930,4.97,N,092070,500,57 억,,385341,N,N,0,N,00,N
20230926,110709,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17160,-140,5,-0.81,655258970,38048,103.88,17300,17500,16990,22450,12110,17300,17221.90,3.33,0,6442,17840,17570,17420,17150,17000,17705,17285,58,5150,500,12800,10,1,11571858,1986,34.39,1.32,12,0.33,499.00,13033.00,28850,20230809,-40.52,11400,20220930,50.53,28850,-40.52,20230809,12400,38.39,20230103,28850,-40.52,20230809,11400,50.53,20220930,4.97,N,092070,500,57 억,,385341,N,N,0,N,00,N
20230926,100707,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17200,-100,5,-0.58,528012240,30663,83.71,17300,17500,16990,22450,12110,17300,17219.84,3.33,0,9701,17840,17570,17420,17150,17000,17705,17285,58,5150,500,12800,10,1,11571858,1990,34.47,1.32,12,0.26,499.00,13033.00,28850,20230809,-40.38,11400,20220930,50.88,28850,-40.38,20230809,12400,38.71,20230103,28850,-40.38,20230809,11400,50.88,20220930,4.97,N,092070,500,57 억,,385341,N,N,0,N,00,N
20230926,090708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17460,160,2,0.92,22385150,1284,3.51,17300,17500,17300,22450,12110,17300,17434.23,3.33,0,-402,17840,17570,17420,17150,17000,17705,17285,58,5150,500,12800,10,1,11571858,2020,34.99,1.34,12,0.01,499.00,13033.00,28850,20230809,-39.48,11400,20220930,53.16,28850,-39.48,20230809,12400,40.81,20230103,28850,-39.48,20230809,11400,53.16,20220930,4.97,N,092070,500,57 억,,385341,N,N,0,N,00,N
20230925,160708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17300,-180,5,-1.03,628276100,36125,49.25,17270,17690,17270,22700,12240,17480,17391.73,3.29,0,4613,18186,17832,17546,17192,16906,18010,17370,58,5220,500,12930,10,1,11571858,2002,34.67,1.33,12,0.31,499.00,13033.00,28850,20230809,-40.03,11400,20220930,51.75,28850,-40.03,20230809,12400,39.52,20230103,28850,-40.03,20230809,11400,51.75,20220930,5.17,N,092070,500,57 억,,380776,N,N,0,N,00,N
20230925,150711,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17370,-110,5,-0.63,568326830,32662,44.53,17270,17690,17270,22700,12240,17480,17400.25,3.29,0,3744,18186,17832,17546,17192,16906,18010,17370,58,5220,500,12930,10,1,11571858,2010,34.81,1.33,12,0.28,499.00,13033.00,28850,20230809,-39.79,11400,20220930,52.37,28850,-39.79,20230809,12400,40.08,20230103,28850,-39.79,20230809,11400,52.37,20220930,5.17,N,092070,500,57 억,,380776,N,N,0,N,00,N
20230925,140658,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17430,-50,5,-0.29,463481740,26626,36.30,17270,17690,17270,22700,12240,17480,17407.11,3.29,0,2496,18186,17832,17546,17192,16906,18010,17370,58,5220,500,12930,10,1,11571858,2017,34.93,1.34,12,0.23,499.00,13033.00,28850,20230809,-39.58,11400,20220930,52.89,28850,-39.58,20230809,12400,40.56,20230103,28850,-39.58,20230809,11400,52.89,20220930,5.17,N,092070,500,57 억,,380776,N,N,0,N,00,N
20230925,130702,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17470,-10,5,-0.06,414725380,23828,32.49,17270,17690,17270,22700,12240,17480,17404.96,3.29,0,2046,18186,17832,17546,17192,16906,18010,17370,58,5220,500,12930,10,1,11571858,2022,35.01,1.34,12,0.21,499.00,13033.00,28850,20230809,-39.45,11400,20220930,53.25,28850,-39.45,20230809,12400,40.89,20230103,28850,-39.45,20230809,11400,53.25,20220930,5.17,N,092070,500,57 억,,380776,N,N,0,N,00,N
20230925,120708,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17420,-60,5,-0.34,312517540,17971,24.50,17270,17690,17270,22700,12240,17480,17390.10,3.29,0,-174,18186,17832,17546,17192,16906,18010,17370,58,5220,500,12930,10,1,11571858,2016,34.91,1.34,12,0.16,499.00,13033.00,28850,20230809,-39.62,11400,20220930,52.81,28850,-39.62,20230809,12400,40.48,20230103,28850,-39.62,20230809,11400,52.81,20220930,5.17,N,092070,500,57 억,,380776,N,N,0,N,00,N
20230925,110703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17350,-130,5,-0.74,243810250,14006,19.10,17270,17690,17270,22700,12240,17480,17407.56,3.29,0,-16,18186,17832,17546,17192,16906,18010,17370,58,5220,500,12930,10,1,11571858,2008,34.77,1.33,12,0.12,499.00,13033.00,28850,20230809,-39.86,11400,20220930,52.19,28850,-39.86,20230809,12400,39.92,20230103,28850,-39.86,20230809,11400,52.19,20220930,5.17,N,092070,500,57 억,,380776,N,N,0,N,00,N
20230925,100706,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17360,-120,5,-0.69,183410150,10521,14.34,17270,17690,17270,22700,12240,17480,17432.77,3.29,0,1088,18186,17832,17546,17192,16906,18010,17370,58,5220,500,12930,10,1,11571858,2009,34.79,1.33,12,0.09,499.00,13033.00,28850,20230809,-39.83,11400,20220930,52.28,28850,-39.83,20230809,12400,40.00,20230103,28850,-39.83,20230809,11400,52.28,20220930,5.17,N,092070,500,57 억,,380776,N,N,0,N,00,N
20230925,090703,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17420,-60,5,-0.34,28215620,1632,2.22,17270,17690,17270,22700,12240,17480,17288.98,3.29,0,-69,18186,17832,17546,17192,16906,18010,17370,58,5220,500,12930,10,1,11571858,2016,34.91,1.34,12,0.01,499.00,13033.00,28850,20230809,-39.62,11400,20220930,52.81,28850,-39.62,20230809,12400,40.48,20230103,28850,-39.62,20230809,11400,52.81,20220930,5.17,N,092070,500,57 억,,380776,N,N,0,N,00,N
20230922,160728,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17480,-50,5,-0.29,1285556690,73310,49.26,17260,17900,17260,22750,12280,17530,17536.68,3.17,0,14190,18583,18056,17773,17246,16963,17915,17105,58,5220,500,12970,10,1,11571858,2023,35.03,1.34,12,0.63,499.00,13033.00,28850,20230809,-39.41,11400,20220930,53.33,28850,-39.41,20230809,12400,40.97,20230103,28850,-39.41,20230809,11400,53.33,20220930,5.18,N,092070,500,57 억,,366478,N,N,0,N,00,N
20230922,150723,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17480,-50,5,-0.29,1161938840,66220,44.49,17260,17900,17260,22750,12280,17530,17546.65,3.17,0,11134,18583,18056,17773,17246,16963,17915,17105,58,5220,500,12970,10,1,11571858,2023,35.03,1.34,12,0.57,499.00,13033.00,28850,20230809,-39.41,11400,20220930,53.33,28850,-39.41,20230809,12400,40.97,20230103,28850,-39.41,20230809,11400,53.33,20220930,5.18,N,092070,500,57 억,,366478,N,N,0,N,00,N
20230922,140724,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17600,70,2,0.40,1062569200,60541,40.68,17260,17900,17260,22750,12280,17530,17551.23,3.17,0,9968,18583,18056,17773,17246,16963,17915,17105,58,5220,500,12970,10,1,11571858,2037,35.27,1.35,12,0.52,499.00,13033.00,28850,20230809,-38.99,11400,20220930,54.39,28850,-38.99,20230809,12400,41.94,20230103,28850,-38.99,20230809,11400,54.39,20220930,5.18,N,092070,500,57 억,,366478,N,N,0,N,00,N
20230922,130640,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17600,70,2,0.40,785755300,44773,30.08,17260,17900,17260,22750,12280,17530,17549.76,3.17,0,6137,18583,18056,17773,17246,16963,17915,17105,58,5220,500,12970,10,1,11571858,2037,35.27,1.35,12,0.39,499.00,13033.00,28850,20230809,-38.99,11400,20220930,54.39,28850,-38.99,20230809,12400,41.94,20230103,28850,-38.99,20230809,11400,54.39,20220930,5.18,N,092070,500,57 억,,366478,N,N,0,N,00,N
20230922,120639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17540,10,2,0.06,635240720,36210,24.33,17260,17900,17260,22750,12280,17530,17543.24,3.17,0,7513,18583,18056,17773,17246,16963,17915,17105,58,5220,500,12970,10,1,11571858,2030,35.15,1.35,12,0.31,499.00,13033.00,28850,20230809,-39.20,11400,20220930,53.86,28850,-39.20,20230809,12400,41.45,20230103,28850,-39.20,20230809,11400,53.86,20220930,5.18,N,092070,500,57 억,,366478,N,N,0,N,00,N
20230922,110634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17750,220,2,1.25,510411140,29118,19.56,17260,17900,17260,22750,12280,17530,17529.06,3.17,0,7008,18583,18056,17773,17246,16963,17915,17105,58,5220,500,12970,10,1,11571858,2054,35.57,1.36,12,0.25,499.00,13033.00,28850,20230809,-38.47,11400,20220930,55.70,28850,-38.47,20230809,12400,43.15,20230103,28850,-38.47,20230809,11400,55.70,20220930,5.18,N,092070,500,57 억,,366478,N,N,0,N,00,N
20230922,100636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17500,-30,5,-0.17,354056500,20242,13.60,17260,17900,17260,22750,12280,17530,17491.18,3.17,0,6142,18583,18056,17773,17246,16963,17915,17105,58,5220,500,12970,10,1,11571858,2025,35.07,1.34,12,0.17,499.00,13033.00,28850,20230809,-39.34,11400,20220930,53.51,28850,-39.34,20230809,12400,41.13,20230103,28850,-39.34,20230809,11400,53.51,20220930,5.18,N,092070,500,57 억,,366478,N,N,0,N,00,N
20230922,090632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17450,-80,5,-0.46,143454320,8247,5.54,17260,17900,17260,22750,12280,17530,17394.73,3.17,0,1163,18583,18056,17773,17246,16963,17915,17105,58,5220,500,12970,10,1,11571858,2019,34.97,1.34,12,0.07,499.00,13033.00,28850,20230809,-39.51,11400,20220930,53.07,28850,-39.51,20230809,12400,40.73,20230103,28850,-39.51,20230809,11400,53.07,20220930,5.18,N,092070,500,57 억,,366478,N,N,0,N,00,N
20230921,160638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17530,-850,5,-4.62,2591883380,146230,476.65,18250,18300,17490,23850,12870,18380,17725.21,2.79,0,44298,18886,18632,18316,18062,17746,18475,17905,58,5470,500,13600,10,1,11571858,2029,35.13,1.35,12,1.26,499.00,13033.00,28850,20230809,-39.24,11400,20220930,53.77,28850,-39.24,20230809,12400,41.37,20230103,28850,-39.24,20230809,11400,53.77,20220930,5.12,N,092070,500,57 억,,322296,N,N,0,N,00,N
20230921,150628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17590,-790,5,-4.30,2506527890,141387,460.86,18250,18300,17490,23850,12870,18380,17728.14,2.79,0,44207,18886,18632,18316,18062,17746,18475,17905,58,5470,500,13600,10,1,11571858,2035,35.25,1.35,12,1.22,499.00,13033.00,28850,20230809,-39.03,11400,20220930,54.30,28850,-39.03,20230809,12400,41.85,20230103,28850,-39.03,20230809,11400,54.30,20220930,5.12,N,092070,500,57 억,,322296,N,N,0,N,00,N
20230921,140636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17780,-600,5,-3.26,2064397480,116193,378.74,18250,18300,17490,23850,12870,18380,17766.97,2.79,0,29780,18886,18632,18316,18062,17746,18475,17905,58,5470,500,13600,10,1,11571858,2057,35.63,1.36,12,1.00,499.00,13033.00,28850,20230809,-38.37,11400,20220930,55.96,28850,-38.37,20230809,12400,43.39,20230103,28850,-38.37,20230809,11400,55.96,20220930,5.12,N,092070,500,57 억,,322296,N,N,0,N,00,N
20230921,130628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17600,-780,5,-4.24,1579598440,88615,288.85,18250,18300,17560,23850,12870,18380,17825.41,2.79,0,13774,18886,18632,18316,18062,17746,18475,17905,58,5470,500,13600,10,1,11571858,2037,35.27,1.35,12,0.77,499.00,13033.00,28850,20230809,-38.99,11400,20220930,54.39,28850,-38.99,20230809,12400,41.94,20230103,28850,-38.99,20230809,11400,54.39,20220930,5.12,N,092070,500,57 억,,322296,N,N,0,N,00,N
20230921,120623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17660,-720,5,-3.92,1349293200,75561,246.30,18250,18300,17580,23850,12870,18380,17857.01,2.79,0,6892,18886,18632,18316,18062,17746,18475,17905,58,5470,500,13600,10,1,11571858,2044,35.39,1.36,12,0.65,499.00,13033.00,28850,20230809,-38.79,11400,20220930,54.91,28850,-38.79,20230809,12400,42.42,20230103,28850,-38.79,20230809,11400,54.91,20220930,5.12,N,092070,500,57 억,,322296,N,N,0,N,00,N
20230921,110639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17840,-540,5,-2.94,969998010,54113,176.38,18250,18300,17800,23850,12870,18380,17925.42,2.79,0,2623,18886,18632,18316,18062,17746,18475,17905,58,5470,500,13600,10,1,11571858,2064,35.75,1.37,12,0.47,499.00,13033.00,28850,20230809,-38.16,11400,20220930,56.49,28850,-38.16,20230809,12400,43.87,20230103,28850,-38.16,20230809,11400,56.49,20220930,5.12,N,092070,500,57 억,,322296,N,N,0,N,00,N
20230921,100627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,17920,-460,5,-2.50,486031110,26979,87.94,18250,18300,17810,23850,12870,18380,18015.16,2.79,0,-2714,18886,18632,18316,18062,17746,18475,17905,58,5470,500,13600,10,1,11571858,2074,35.91,1.37,12,0.23,499.00,13033.00,28850,20230809,-37.89,11400,20220930,57.19,28850,-37.89,20230809,12400,44.52,20230103,28850,-37.89,20230809,11400,57.19,20220930,5.12,N,092070,500,57 억,,322296,N,N,0,N,00,N
20230921,090635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18180,-200,5,-1.09,41344750,2274,7.41,18250,18290,18130,23850,12870,18380,18181.51,2.79,0,978,18886,18632,18316,18062,17746,18475,17905,58,5470,500,13600,10,1,11571858,2104,36.43,1.39,12,0.02,499.00,13033.00,28850,20230809,-36.98,11400,20220930,59.47,28850,-36.98,20230809,12400,46.61,20230103,28850,-36.98,20230809,11400,59.47,20220930,5.12,N,092070,500,57 억,,322296,N,N,0,N,00,N
20230920,160635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18380,-40,5,-0.22,561225730,30671,38.16,18420,18570,18000,23900,12900,18420,18297.33,2.78,0,-219,19000,18710,18550,18260,18100,18630,18180,58,5480,500,13630,10,1,11571858,2127,36.83,1.41,12,0.27,499.00,13033.00,28850,20230809,-36.29,11400,20220930,61.23,28850,-36.29,20230809,12400,48.23,20230103,28850,-36.29,20230809,11400,61.23,20220930,5.22,N,092070,500,57 억,,321840,N,N,0,N,00,N
20230920,150618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18390,-30,5,-0.16,537743190,29393,36.57,18420,18570,18000,23900,12900,18420,18294.94,2.78,0,-186,19000,18710,18550,18260,18100,18630,18180,58,5480,500,13630,10,1,11571858,2128,36.85,1.41,12,0.25,499.00,13033.00,28850,20230809,-36.26,11400,20220930,61.32,28850,-36.26,20230809,12400,48.31,20230103,28850,-36.26,20230809,11400,61.32,20220930,5.22,N,092070,500,57 억,,321840,N,N,0,N,00,N
20230920,140627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18310,-110,5,-0.60,490434810,26815,33.36,18420,18570,18000,23900,12900,18420,18289.57,2.78,0,-1139,19000,18710,18550,18260,18100,18630,18180,58,5480,500,13630,10,1,11571858,2119,36.69,1.40,12,0.23,499.00,13033.00,28850,20230809,-36.53,11400,20220930,60.61,28850,-36.53,20230809,12400,47.66,20230103,28850,-36.53,20230809,11400,60.61,20220930,5.22,N,092070,500,57 억,,321840,N,N,0,N,00,N
20230920,130622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18240,-180,5,-0.98,428104250,23398,29.11,18420,18570,18000,23900,12900,18420,18296.62,2.78,0,-3101,19000,18710,18550,18260,18100,18630,18180,58,5480,500,13630,10,1,11571858,2111,36.55,1.40,12,0.20,499.00,13033.00,28850,20230809,-36.78,11400,20220930,60.00,28850,-36.78,20230809,12400,47.10,20230103,28850,-36.78,20230809,11400,60.00,20220930,5.22,N,092070,500,57 억,,321840,N,N,0,N,00,N
20230920,120621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18280,-140,5,-0.76,370921100,20271,25.22,18420,18570,18000,23900,12900,18420,18298.12,2.78,0,-2902,19000,18710,18550,18260,18100,18630,18180,58,5480,500,13630,10,1,11571858,2115,36.63,1.40,12,0.18,499.00,13033.00,28850,20230809,-36.64,11400,20220930,60.35,28850,-36.64,20230809,12400,47.42,20230103,28850,-36.64,20230809,11400,60.35,20220930,5.22,N,092070,500,57 억,,321840,N,N,0,N,00,N
20230920,110627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18130,-290,5,-1.57,337550430,18436,22.94,18420,18570,18000,23900,12900,18420,18309.31,2.78,0,-3337,19000,18710,18550,18260,18100,18630,18180,58,5480,500,13630,10,1,11571858,2098,36.33,1.39,12,0.16,499.00,13033.00,28850,20230809,-37.16,11400,20220930,59.04,28850,-37.16,20230809,12400,46.21,20230103,28850,-37.16,20230809,11400,59.04,20220930,5.22,N,092070,500,57 억,,321840,N,N,0,N,00,N
20230920,100614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18440,20,2,0.11,166424410,9041,11.25,18420,18570,18260,23900,12900,18420,18407.74,2.78,0,-2720,19000,18710,18550,18260,18100,18630,18180,58,5480,500,13630,10,1,11571858,2134,36.95,1.41,12,0.08,499.00,13033.00,28850,20230809,-36.08,11400,20220930,61.75,28850,-36.08,20230809,12400,48.71,20230103,28850,-36.08,20230809,11400,61.75,20220930,5.22,N,092070,500,57 억,,321840,N,N,0,N,00,N
20230920,090623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18430,10,2,0.05,34543810,1873,2.33,18420,18570,18420,23900,12900,18420,18443.04,2.78,0,451,19000,18710,18550,18260,18100,18630,18180,58,5480,500,13630,10,1,11571858,2133,36.93,1.41,12,0.02,499.00,13033.00,28850,20230809,-36.12,11400,20220930,61.67,28850,-36.12,20230809,12400,48.63,20230103,28850,-36.12,20230809,11400,61.67,20220930,5.22,N,092070,500,57 억,,321840,N,N,0,N,00,N
20230919,160621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18420,30,2,0.16,1492831570,80352,91.01,18610,18840,18390,23900,12880,18390,18578.79,2.93,0,-14029,19203,18796,18593,18186,17983,18695,18085,58,5510,500,13600,10,1,11571858,2132,36.91,1.41,12,0.69,499.00,13033.00,28850,20230809,-36.15,11400,20220930,61.58,28850,-36.15,20230809,12400,48.55,20230103,28850,-36.15,20230809,11400,61.58,20220930,5.19,N,092070,500,57 억,,338689,N,N,0,N,00,N
20230919,150620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18430,40,2,0.22,1193005120,64131,72.64,18610,18840,18390,23900,12880,18390,18602.63,2.93,0,-5868,19203,18796,18593,18186,17983,18695,18085,58,5510,500,13600,10,1,11571858,2133,36.93,1.41,12,0.55,499.00,13033.00,28850,20230809,-36.12,11400,20220930,61.67,28850,-36.12,20230809,12400,48.63,20230103,28850,-36.12,20230809,11400,61.67,20220930,5.19,N,092070,500,57 억,,338689,N,N,0,N,00,N
20230919,140617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18440,50,2,0.27,1088414880,58465,66.22,18610,18840,18390,23900,12880,18390,18616.52,2.93,0,-5510,19203,18796,18593,18186,17983,18695,18085,58,5510,500,13600,10,1,11571858,2134,36.95,1.41,12,0.51,499.00,13033.00,28850,20230809,-36.08,11400,20220930,61.75,28850,-36.08,20230809,12400,48.71,20230103,28850,-36.08,20230809,11400,61.75,20220930,5.19,N,092070,500,57 억,,338689,N,N,0,N,00,N
20230919,130608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18580,190,2,1.03,961842180,51617,58.46,18610,18840,18410,23900,12880,18390,18634.21,2.93,0,-3735,19203,18796,18593,18186,17983,18695,18085,58,5510,500,13600,10,1,11571858,2150,37.23,1.43,12,0.45,499.00,13033.00,28850,20230809,-35.60,11400,20220930,62.98,28850,-35.60,20230809,12400,49.84,20230103,28850,-35.60,20230809,11400,62.98,20220930,5.19,N,092070,500,57 억,,338689,N,N,0,N,00,N
20230919,120624,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18640,250,2,1.36,882373640,47347,53.63,18610,18840,18410,23900,12880,18390,18636.32,2.93,0,-2651,19203,18796,18593,18186,17983,18695,18085,58,5510,500,13600,10,1,11571858,2157,37.35,1.43,12,0.41,499.00,13033.00,28850,20230809,-35.39,11400,20220930,63.51,28850,-35.39,20230809,12400,50.32,20230103,28850,-35.39,20230809,11400,63.51,20220930,5.19,N,092070,500,57 억,,338689,N,N,0,N,00,N
20230919,110625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18660,270,2,1.47,802279640,43039,48.75,18610,18840,18410,23900,12880,18390,18640.76,2.93,0,-1185,19203,18796,18593,18186,17983,18695,18085,58,5510,500,13600,10,1,11571858,2159,37.39,1.43,12,0.37,499.00,13033.00,28850,20230809,-35.32,11400,20220930,63.68,28850,-35.32,20230809,12400,50.48,20230103,28850,-35.32,20230809,11400,63.68,20220930,5.19,N,092070,500,57 억,,338689,N,N,0,N,00,N
20230919,100621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18560,170,2,0.92,495471660,26517,30.03,18610,18840,18410,23900,12880,18390,18685.06,2.93,0,-6448,19203,18796,18593,18186,17983,18695,18085,58,5510,500,13600,10,1,11571858,2148,37.19,1.42,12,0.23,499.00,13033.00,28850,20230809,-35.67,11400,20220930,62.81,28850,-35.67,20230809,12400,49.68,20230103,28850,-35.67,20230809,11400,62.81,20220930,5.19,N,092070,500,57 억,,338689,N,N,0,N,00,N
20230919,090617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18540,150,2,0.82,20525040,1108,1.25,18610,18610,18410,23900,12880,18390,18524.40,2.93,0,-342,19203,18796,18593,18186,17983,18695,18085,58,5510,500,13600,10,1,11571858,2145,37.15,1.42,12,0.01,499.00,13033.00,28850,20230809,-35.74,11400,20220930,62.63,28850,-35.74,20230809,12400,49.52,20230103,28850,-35.74,20230809,11400,62.63,20220930,5.19,N,092070,500,57 억,,338689,N,N,0,N,00,N
20230918,160621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18390,-670,5,-3.52,1624111270,87505,109.72,18790,19000,18390,24750,13350,19060,18560.35,2.89,0,4054,19740,19400,19090,18750,18440,19570,18920,58,5690,500,14100,10,1,11571858,2128,36.85,1.41,12,0.76,499.00,13033.00,28850,20230809,-36.26,11400,20220930,61.32,28850,-36.26,20230809,12400,48.31,20230103,28850,-36.26,20230809,11400,61.32,20220930,5.26,N,092070,500,57 억,,334880,N,N,0,N,00,N
20230918,150618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18450,-610,5,-3.20,1519289190,81820,102.59,18790,19000,18390,24750,13350,19060,18568.68,2.89,0,3555,19740,19400,19090,18750,18440,19570,18920,58,5690,500,14100,10,1,11571858,2135,36.97,1.42,12,0.71,499.00,13033.00,28850,20230809,-36.05,11400,20220930,61.84,28850,-36.05,20230809,12400,48.79,20230103,28850,-36.05,20230809,11400,61.84,20220930,5.26,N,092070,500,57 억,,334880,N,N,0,N,00,N
20230918,140634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18570,-490,5,-2.57,1299938000,69917,87.67,18790,19000,18390,24750,13350,19060,18592.59,2.89,0,368,19740,19400,19090,18750,18440,19570,18920,58,5690,500,14100,10,1,11571858,2149,37.21,1.42,12,0.60,499.00,13033.00,28850,20230809,-35.63,11400,20220930,62.89,28850,-35.63,20230809,12400,49.76,20230103,28850,-35.63,20230809,11400,62.89,20220930,5.26,N,092070,500,57 억,,334880,N,N,0,N,00,N
20230918,130617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18500,-560,5,-2.94,824742450,44203,55.43,18790,19000,18460,24750,13350,19060,18658.07,2.89,0,-6630,19740,19400,19090,18750,18440,19570,18920,58,5690,500,14100,10,1,11571858,2141,37.07,1.42,12,0.38,499.00,13033.00,28850,20230809,-35.88,11400,20220930,62.28,28850,-35.88,20230809,12400,49.19,20230103,28850,-35.88,20230809,11400,62.28,20220930,5.26,N,092070,500,57 억,,334880,N,N,0,N,00,N
20230918,120620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18620,-440,5,-2.31,594082650,31776,39.84,18790,19000,18600,24750,13350,19060,18695.95,2.89,0,-5223,19740,19400,19090,18750,18440,19570,18920,58,5690,500,14100,10,1,11571858,2155,37.31,1.43,12,0.27,499.00,13033.00,28850,20230809,-35.46,11400,20220930,63.33,28850,-35.46,20230809,12400,50.16,20230103,28850,-35.46,20230809,11400,63.33,20220930,5.26,N,092070,500,57 억,,334880,N,N,0,N,00,N
20230918,110616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18640,-420,5,-2.20,507103000,27106,33.99,18790,19000,18600,24750,13350,19060,18708.15,2.89,0,-3644,19740,19400,19090,18750,18440,19570,18920,58,5690,500,14100,10,1,11571858,2157,37.35,1.43,12,0.23,499.00,13033.00,28850,20230809,-35.39,11400,20220930,63.51,28850,-35.39,20230809,12400,50.32,20230103,28850,-35.39,20230809,11400,63.51,20220930,5.26,N,092070,500,57 억,,334880,N,N,0,N,00,N
20230918,100611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18740,-320,5,-1.68,389843900,20826,26.11,18790,19000,18600,24750,13350,19060,18719.10,2.89,0,-2660,19740,19400,19090,18750,18440,19570,18920,58,5690,500,14100,10,1,11571858,2169,37.56,1.44,12,0.18,499.00,13033.00,28850,20230809,-35.04,11400,20220930,64.39,28850,-35.04,20230809,12400,51.13,20230103,28850,-35.04,20230809,11400,64.39,20220930,5.26,N,092070,500,57 억,,334880,N,N,0,N,00,N
20230918,090610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18800,-260,5,-1.36,80366290,4281,5.37,18790,18800,18690,24750,13350,19060,18772.78,2.89,0,-609,19740,19400,19090,18750,18440,19570,18920,58,5690,500,14100,10,1,11571858,2176,37.68,1.44,12,0.04,499.00,13033.00,28850,20230809,-34.84,11400,20220930,64.91,28850,-34.84,20230809,12400,51.61,20230103,28850,-34.84,20230809,11400,64.91,20220930,5.26,N,092070,500,57 억,,334880,N,N,0,N,00,N
20230915,160616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19060,50,2,0.26,1523947930,79535,90.55,19050,19430,18780,24700,13310,19010,19160.74,3.06,0,-17016,19503,19256,18953,18706,18403,19380,18830,58,5690,500,14060,10,1,11571858,2206,38.20,1.46,12,0.69,499.00,13033.00,28850,20230809,-33.93,11400,20220930,67.19,28850,-33.93,20230809,12400,53.71,20230103,28850,-33.93,20230809,11400,67.19,20220930,5.32,N,092070,500,57 억,,353935,N,N,0,N,00,N
20230915,150615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19130,120,2,0.63,1470524930,76736,87.36,19050,19430,18780,24700,13310,19010,19163.43,3.06,0,-16519,19503,19256,18953,18706,18403,19380,18830,58,5690,500,14060,10,1,11571858,2214,38.34,1.47,12,0.66,499.00,13033.00,28850,20230809,-33.69,11400,20220930,67.81,28850,-33.69,20230809,12400,54.27,20230103,28850,-33.69,20230809,11400,67.81,20220930,5.32,N,092070,500,57 억,,353935,N,N,0,N,00,N
20230915,140614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19160,150,2,0.79,1297345190,67686,77.06,19050,19430,18780,24700,13310,19010,19167.11,3.06,0,-13817,19503,19256,18953,18706,18403,19380,18830,58,5690,500,14060,10,1,11571858,2217,38.40,1.47,12,0.58,499.00,13033.00,28850,20230809,-33.59,11400,20220930,68.07,28850,-33.59,20230809,12400,54.52,20230103,28850,-33.59,20230809,11400,68.07,20220930,5.32,N,092070,500,57 억,,353935,N,N,0,N,00,N
20230915,130613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19300,290,2,1.53,1114221180,58162,66.22,19050,19430,18780,24700,13310,19010,19157.20,3.06,0,-9057,19503,19256,18953,18706,18403,19380,18830,58,5690,500,14060,10,1,11571858,2233,38.68,1.48,12,0.50,499.00,13033.00,28850,20230809,-33.10,11400,20220930,69.30,28850,-33.10,20230809,12400,55.65,20230103,28850,-33.10,20230809,11400,69.30,20220930,5.32,N,092070,500,57 억,,353935,N,N,0,N,00,N
20230915,120618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19300,290,2,1.53,857550860,44872,51.08,19050,19430,18780,24700,13310,19010,19111.05,3.06,0,-7148,19503,19256,18953,18706,18403,19380,18830,58,5690,500,14060,10,1,11571858,2233,38.68,1.48,12,0.39,499.00,13033.00,28850,20230809,-33.10,11400,20220930,69.30,28850,-33.10,20230809,12400,55.65,20230103,28850,-33.10,20230809,11400,69.30,20220930,5.32,N,092070,500,57 억,,353935,N,N,0,N,00,N
20230915,110620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19170,160,2,0.84,571775420,30052,34.21,19050,19280,18780,24700,13310,19010,19026.20,3.06,0,-4703,19503,19256,18953,18706,18403,19380,18830,58,5690,500,14060,10,1,11571858,2218,38.42,1.47,12,0.26,499.00,13033.00,28850,20230809,-33.55,11400,20220930,68.16,28850,-33.55,20230809,12400,54.60,20230103,28850,-33.55,20230809,11400,68.16,20220930,5.32,N,092070,500,57 억,,353935,N,N,0,N,00,N
20230915,100618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19080,70,2,0.37,395196010,20803,23.68,19050,19280,18780,24700,13310,19010,18997.07,3.06,0,-555,19503,19256,18953,18706,18403,19380,18830,58,5690,500,14060,10,1,11571858,2208,38.24,1.46,12,0.18,499.00,13033.00,28850,20230809,-33.86,11400,20220930,67.37,28850,-33.86,20230809,12400,53.87,20230103,28850,-33.86,20230809,11400,67.37,20220930,5.32,N,092070,500,57 억,,353935,N,N,0,N,00,N
20230915,090609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18960,-50,5,-0.26,77514630,4092,4.66,19050,19050,18850,24700,13310,19010,18942.97,3.06,0,-1866,19503,19256,18953,18706,18403,19380,18830,58,5690,500,14060,10,1,11571858,2194,38.00,1.45,12,0.04,499.00,13033.00,28850,20230809,-34.28,11400,20220930,66.32,28850,-34.28,20230809,12400,52.90,20230103,28850,-34.28,20230809,11400,66.32,20220930,5.32,N,092070,500,57 억,,353935,N,N,0,N,00,N
20230914,160616,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19010,510,2,2.76,1657494710,87542,82.11,18690,19200,18650,24050,12950,18500,18933.71,3.19,0,-21946,19700,19100,18800,18200,17900,18950,18050,58,5550,500,13690,10,1,11571858,2200,38.10,1.46,12,0.76,499.00,13033.00,28850,20230809,-34.11,11400,20220930,66.75,28850,-34.11,20230809,12400,53.31,20230103,28850,-34.11,20230809,11400,66.75,20220930,5.25,N,092070,500,57 억,,368568,N,N,0,N,00,N
20230914,150602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19030,530,2,2.86,1528302670,80752,75.74,18690,19200,18650,24050,12950,18500,18925.88,3.19,0,-20133,19700,19100,18800,18200,17900,18950,18050,58,5550,500,13690,10,1,11571858,2202,38.14,1.46,12,0.70,499.00,13033.00,28850,20230809,-34.04,11400,20220930,66.93,28850,-34.04,20230809,12400,53.47,20230103,28850,-34.04,20230809,11400,66.93,20220930,5.25,N,092070,500,57 억,,368568,N,N,0,N,00,N
20230914,140610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19130,630,2,3.41,1249079140,66123,62.02,18690,19130,18650,24050,12950,18500,18890.24,3.19,0,-10174,19700,19100,18800,18200,17900,18950,18050,58,5550,500,13690,10,1,11571858,2214,38.34,1.47,12,0.57,499.00,13033.00,28850,20230809,-33.69,11400,20220930,67.81,28850,-33.69,20230809,12400,54.27,20230103,28850,-33.69,20230809,11400,67.81,20220930,5.25,N,092070,500,57 억,,368568,N,N,0,N,00,N
20230914,130558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18890,390,2,2.11,1044975690,55383,51.95,18690,19070,18650,24050,12950,18500,18868.17,3.19,0,-5774,19700,19100,18800,18200,17900,18950,18050,58,5550,500,13690,10,1,11571858,2186,37.86,1.45,12,0.48,499.00,13033.00,28850,20230809,-34.52,11400,20220930,65.70,28850,-34.52,20230809,12400,52.34,20230103,28850,-34.52,20230809,11400,65.70,20220930,5.25,N,092070,500,57 억,,368568,N,N,0,N,00,N
20230914,120608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19010,510,2,2.76,919160700,48737,45.71,18690,19070,18650,24050,12950,18500,18859.61,3.19,0,-3005,19700,19100,18800,18200,17900,18950,18050,58,5550,500,13690,10,1,11571858,2200,38.10,1.46,12,0.42,499.00,13033.00,28850,20230809,-34.11,11400,20220930,66.75,28850,-34.11,20230809,12400,53.31,20230103,28850,-34.11,20230809,11400,66.75,20220930,5.25,N,092070,500,57 억,,368568,N,N,0,N,00,N
20230914,110603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18900,400,2,2.16,725955330,38575,36.18,18690,18980,18650,24050,12950,18500,18819.32,3.19,0,672,19700,19100,18800,18200,17900,18950,18050,58,5550,500,13690,10,1,11571858,2187,37.88,1.45,12,0.33,499.00,13033.00,28850,20230809,-34.49,11400,20220930,65.79,28850,-34.49,20230809,12400,52.42,20230103,28850,-34.49,20230809,11400,65.79,20220930,5.25,N,092070,500,57 억,,368568,N,N,0,N,00,N
20230914,100558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18920,420,2,2.27,552859610,29386,27.56,18690,18980,18650,24050,12950,18500,18813.71,3.19,0,5492,19700,19100,18800,18200,17900,18950,18050,58,5550,500,13690,10,1,11571858,2189,37.92,1.45,12,0.25,499.00,13033.00,28850,20230809,-34.42,11400,20220930,65.96,28850,-34.42,20230809,12400,52.58,20230103,28850,-34.42,20230809,11400,65.96,20220930,5.25,N,092070,500,57 억,,368568,N,N,0,N,00,N
20230914,090611,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18650,150,2,0.81,179862610,9618,9.02,18690,18870,18650,24050,12950,18500,18700.62,3.19,0,-1006,19700,19100,18800,18200,17900,18950,18050,58,5550,500,13690,10,1,11571858,2158,37.37,1.43,12,0.08,499.00,13033.00,28850,20230809,-35.36,11400,20220930,63.60,28850,-35.36,20230809,12400,50.40,20230103,28850,-35.36,20230809,11400,63.60,20220930,5.25,N,092070,500,57 억,,368568,N,N,0,N,00,N
20230913,160612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18500,-630,5,-3.29,1986258590,105870,71.33,19070,19400,18500,24850,13400,19130,18762.08,3.06,0,15332,20083,19606,19303,18826,18523,19455,18675,58,5720,500,14150,10,1,11571858,2141,37.07,1.42,12,0.91,499.00,13033.00,28850,20230809,-35.88,11400,20220930,62.28,28850,-35.88,20230809,12400,49.19,20230103,28850,-35.88,20230809,11400,62.28,20220930,5.56,N,092070,500,57 억,,353620,N,N,0,N,00,N
20230913,150607,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18630,-500,5,-2.61,1583928940,84150,56.70,19070,19400,18580,24850,13400,19130,18822.68,3.06,0,11084,20083,19606,19303,18826,18523,19455,18675,58,5720,500,14150,10,1,11571858,2156,37.33,1.43,12,0.73,499.00,13033.00,28850,20230809,-35.42,11400,20220930,63.42,28850,-35.42,20230809,12400,50.24,20230103,28850,-35.42,20230809,11400,63.42,20220930,5.56,N,092070,500,57 억,,353620,N,N,0,N,00,N
20230913,140610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18780,-350,5,-1.83,1269812040,67341,45.37,19070,19400,18600,24850,13400,19130,18856.45,3.06,0,8277,20083,19606,19303,18826,18523,19455,18675,58,5720,500,14150,10,1,11571858,2173,37.64,1.44,12,0.58,499.00,13033.00,28850,20230809,-34.90,11400,20220930,64.74,28850,-34.90,20230809,12400,51.45,20230103,28850,-34.90,20230809,11400,64.74,20220930,5.56,N,092070,500,57 억,,353620,N,N,0,N,00,N
20230913,130554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18700,-430,5,-2.25,1120186540,59384,40.01,19070,19400,18600,24850,13400,19130,18863.44,3.06,0,3094,20083,19606,19303,18826,18523,19455,18675,58,5720,500,14150,10,1,11571858,2164,37.47,1.43,12,0.51,499.00,13033.00,28850,20230809,-35.18,11400,20220930,64.04,28850,-35.18,20230809,12400,50.81,20230103,28850,-35.18,20230809,11400,64.04,20220930,5.56,N,092070,500,57 억,,353620,N,N,0,N,00,N
20230913,120609,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18760,-370,5,-1.93,966286800,51144,34.46,19070,19400,18600,24850,13400,19130,18893.45,3.06,0,2918,20083,19606,19303,18826,18523,19455,18675,58,5720,500,14150,10,1,11571858,2171,37.60,1.44,12,0.44,499.00,13033.00,28850,20230809,-34.97,11400,20220930,64.56,28850,-34.97,20230809,12400,51.29,20230103,28850,-34.97,20230809,11400,64.56,20220930,5.56,N,092070,500,57 억,,353620,N,N,0,N,00,N
20230913,110608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18750,-380,5,-1.99,838201960,44301,29.85,19070,19400,18600,24850,13400,19130,18920.61,3.06,0,1005,20083,19606,19303,18826,18523,19455,18675,58,5720,500,14150,10,1,11571858,2170,37.58,1.44,12,0.38,499.00,13033.00,28850,20230809,-35.01,11400,20220930,64.47,28850,-35.01,20230809,12400,51.21,20230103,28850,-35.01,20230809,11400,64.47,20220930,5.56,N,092070,500,57 억,,353620,N,N,0,N,00,N
20230913,100559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,18950,-180,5,-0.94,330323000,17251,11.62,19070,19400,18950,24850,13400,19130,19148.05,3.06,0,-3762,20083,19606,19303,18826,18523,19455,18675,58,5720,500,14150,10,1,11571858,2193,37.98,1.45,12,0.15,499.00,13033.00,28850,20230809,-34.32,11400,20220930,66.23,28850,-34.32,20230809,12400,52.82,20230103,28850,-34.32,20230809,11400,66.23,20220930,5.56,N,092070,500,57 억,,353620,N,N,0,N,00,N
20230913,090557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19310,180,2,0.94,23972730,1251,0.84,19070,19310,19070,24850,13400,19130,19162.85,3.06,0,317,20083,19606,19303,18826,18523,19455,18675,58,5720,500,14150,10,1,11571858,2235,38.70,1.48,12,0.01,499.00,13033.00,28850,20230809,-33.07,11400,20220930,69.39,28850,-33.07,20230809,12400,55.73,20230103,28850,-33.07,20230809,11400,69.39,20220930,5.56,N,092070,500,57 억,,353620,N,N,0,N,00,N
20230912,160553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19130,-460,5,-2.35,2832232150,147627,58.11,19590,19780,19000,25450,13720,19590,19185.07,2.64,0,34037,20556,20072,19666,19182,18776,19870,18980,58,5860,500,14490,10,1,11571858,2214,38.34,1.47,12,1.28,499.00,13033.00,28850,20230809,-33.69,11400,20220930,67.81,28850,-33.69,20230809,12400,54.27,20230103,28850,-33.69,20230809,11400,67.81,20220930,5.40,N,092070,500,57 억,,305061,N,N,0,N,00,N
20230912,150601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19130,-460,5,-2.35,2721292620,141829,55.83,19590,19780,19000,25450,13720,19590,19187.14,2.64,0,34179,20556,20072,19666,19182,18776,19870,18980,58,5860,500,14490,10,1,11571858,2214,38.34,1.47,12,1.23,499.00,13033.00,28850,20230809,-33.69,11400,20220930,67.81,28850,-33.69,20230809,12400,54.27,20230103,28850,-33.69,20230809,11400,67.81,20220930,5.40,N,092070,500,57 억,,305061,N,N,0,N,00,N
20230912,140559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19180,-410,5,-2.09,2416108120,125912,49.56,19590,19780,19000,25450,13720,19590,19188.86,2.64,0,28582,20556,20072,19666,19182,18776,19870,18980,58,5860,500,14490,10,1,11571858,2219,38.44,1.47,12,1.09,499.00,13033.00,28850,20230809,-33.52,11400,20220930,68.25,28850,-33.52,20230809,12400,54.68,20230103,28850,-33.52,20230809,11400,68.25,20220930,5.40,N,092070,500,57 억,,305061,N,N,0,N,00,N
20230912,130553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19110,-480,5,-2.45,2013812900,104964,41.32,19590,19780,19000,25450,13720,19590,19185.75,2.64,0,25033,20556,20072,19666,19182,18776,19870,18980,58,5860,500,14490,10,1,11571858,2211,38.30,1.47,12,0.91,499.00,13033.00,28850,20230809,-33.76,11400,20220930,67.63,28850,-33.76,20230809,12400,54.11,20230103,28850,-33.76,20230809,11400,67.63,20220930,5.40,N,092070,500,57 억,,305061,N,N,0,N,00,N
20230912,120549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19090,-500,5,-2.55,1462731110,76113,29.96,19590,19780,19000,25450,13720,19590,19217.89,2.64,0,11390,20556,20072,19666,19182,18776,19870,18980,58,5860,500,14490,10,1,11571858,2209,38.26,1.46,12,0.66,499.00,13033.00,28850,20230809,-33.83,11400,20220930,67.46,28850,-33.83,20230809,12400,53.95,20230103,28850,-33.83,20230809,11400,67.46,20220930,5.40,N,092070,500,57 억,,305061,N,N,0,N,00,N
20230912,110556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19070,-520,5,-2.65,1016052670,52720,20.75,19590,19780,19000,25450,13720,19590,19272.62,2.64,0,283,20556,20072,19666,19182,18776,19870,18980,58,5860,500,14490,10,1,11571858,2207,38.22,1.46,12,0.46,499.00,13033.00,28850,20230809,-33.90,11400,20220930,67.28,28850,-33.90,20230809,12400,53.79,20230103,28850,-33.90,20230809,11400,67.28,20220930,5.40,N,092070,500,57 억,,305061,N,N,0,N,00,N
20230912,100552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19230,-360,5,-1.84,436858650,22421,8.83,19590,19780,19230,25450,13720,19590,19484.35,2.64,0,-6422,20556,20072,19666,19182,18776,19870,18980,58,5860,500,14490,10,1,11571858,2225,38.54,1.48,12,0.19,499.00,13033.00,28850,20230809,-33.34,11400,20220930,68.68,28850,-33.34,20230809,12400,55.08,20230103,28850,-33.34,20230809,11400,68.68,20220930,5.40,N,092070,500,57 억,,305061,N,N,0,N,00,N
20230912,090604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19700,110,2,0.56,91816810,4668,1.84,19590,19780,19580,25450,13720,19590,19669.41,2.64,0,-2715,20556,20072,19666,19182,18776,19870,18980,58,5860,500,14490,10,1,11571858,2280,39.48,1.51,12,0.04,499.00,13033.00,28850,20230809,-31.72,11400,20220930,72.81,28850,-31.72,20230809,12400,58.87,20230103,28850,-31.72,20230809,11400,72.81,20220930,5.40,N,092070,500,57 억,,305061,N,N,0,N,00,N
20230911,160550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19590,-510,5,-2.54,4954394760,253494,130.90,20100,20150,19260,26100,14100,20100,19544.39,2.18,0,36638,21306,20702,20346,19742,19386,20525,19565,58,6000,500,14870,10,1,11571858,2267,39.26,1.50,12,2.19,499.00,13033.00,28850,20230809,-32.10,11400,20220930,71.84,28850,-32.10,20230809,12400,57.98,20230103,28850,-32.10,20230809,11400,71.84,20220930,5.37,N,092070,500,57 억,,252607,N,N,0,N,00,N
20230911,150558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19450,-650,5,-3.23,4731623540,242048,124.98,20100,20150,19260,26100,14100,20100,19548.28,2.18,0,35302,21306,20702,20346,19742,19386,20525,19565,58,6000,500,14870,10,1,11571858,2251,38.98,1.49,12,2.09,499.00,13033.00,28850,20230809,-32.58,11400,20220930,70.61,28850,-32.58,20230809,12400,56.85,20230103,28850,-32.58,20230809,11400,70.61,20220930,5.37,N,092070,500,57 억,,252607,N,N,0,N,00,N
20230911,140604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19440,-660,5,-3.28,4275902790,218537,112.84,20100,20150,19260,26100,14100,20100,19566.03,2.18,0,32598,21306,20702,20346,19742,19386,20525,19565,58,6000,500,14870,10,1,11571858,2250,38.96,1.49,12,1.89,499.00,13033.00,28850,20230809,-32.62,11400,20220930,70.53,28850,-32.62,20230809,12400,56.77,20230103,28850,-32.62,20230809,11400,70.53,20220930,5.37,N,092070,500,57 억,,252607,N,N,0,N,00,N
20230911,130542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19400,-700,5,-3.48,3410735300,173816,89.75,20100,20150,19380,26100,14100,20100,19622.67,2.18,0,19767,21306,20702,20346,19742,19386,20525,19565,58,6000,500,14870,10,1,11571858,2245,38.88,1.49,12,1.50,499.00,13033.00,28850,20230809,-32.76,11400,20220930,70.18,28850,-32.76,20230809,12400,56.45,20230103,28850,-32.76,20230809,11400,70.18,20220930,5.37,N,092070,500,57 억,,252607,N,N,0,N,00,N
20230911,120551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19530,-570,5,-2.84,2860957140,145547,75.16,20100,20150,19380,26100,14100,20100,19656.58,2.18,0,18125,21306,20702,20346,19742,19386,20525,19565,58,6000,500,14870,10,1,11571858,2260,39.14,1.50,12,1.26,499.00,13033.00,28850,20230809,-32.31,11400,20220930,71.32,28850,-32.31,20230809,12400,57.50,20230103,28850,-32.31,20230809,11400,71.32,20220930,5.37,N,092070,500,57 억,,252607,N,N,0,N,00,N
20230911,110540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19720,-380,5,-1.89,2261160990,114981,59.37,20100,20150,19380,26100,14100,20100,19665.51,2.18,0,17717,21306,20702,20346,19742,19386,20525,19565,58,6000,500,14870,10,1,11571858,2282,39.52,1.51,12,0.99,499.00,13033.00,28850,20230809,-31.65,11400,20220930,72.98,28850,-31.65,20230809,12400,59.03,20230103,28850,-31.65,20230809,11400,72.98,20220930,5.37,N,092070,500,57 억,,252607,N,N,0,N,00,N
20230911,100543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19600,-500,5,-2.49,1158243380,58657,30.29,20100,20150,19580,26100,14100,20100,19746.02,2.18,0,3892,21306,20702,20346,19742,19386,20525,19565,58,6000,500,14870,10,1,11571858,2268,39.28,1.50,12,0.51,499.00,13033.00,28850,20230809,-32.06,11400,20220930,71.93,28850,-32.06,20230809,12400,58.06,20230103,28850,-32.06,20230809,11400,71.93,20220930,5.37,N,092070,500,57 억,,252607,N,N,0,N,00,N
20230911,090542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,19800,-300,5,-1.49,186242800,9334,4.82,20100,20150,19760,26100,14100,20100,19953.11,2.18,0,-4128,21306,20702,20346,19742,19386,20525,19565,58,6000,500,14870,10,1,11571858,2291,39.68,1.52,12,0.08,499.00,13033.00,28850,20230809,-31.37,11400,20220930,73.68,28850,-31.37,20230809,12400,59.68,20230103,28850,-31.37,20230809,11400,73.68,20220930,5.37,N,092070,500,57 억,,252607,N,N,0,N,00,N
20230908,160552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20100,-700,5,-3.37,3887715870,192432,151.73,20700,20950,19990,27000,14600,20800,20203.14,2.12,0,6948,21333,21066,20633,20366,19933,21200,20500,58,6200,500,15390,50,1,11571858,2326,40.28,1.54,12,1.66,499.00,13033.00,28850,20230809,-30.33,11400,20220930,76.32,28850,-30.33,20230809,12400,62.10,20230103,28850,-30.33,20230809,11400,76.32,20220930,5.64,N,092070,500,57 억,,245668,N,N,0,N,00,N
20230908,150553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20150,-650,5,-3.12,3583255370,177313,139.81,20700,20950,19990,27000,14600,20800,20208.63,2.12,0,959,21333,21066,20633,20366,19933,21200,20500,58,6200,500,15390,50,1,11571858,2332,40.38,1.55,12,1.53,499.00,13033.00,28850,20230809,-30.16,11400,20220930,76.75,28850,-30.16,20230809,12400,62.50,20230103,28850,-30.16,20230809,11400,76.75,20220930,5.64,N,092070,500,57 억,,245668,N,N,0,N,00,N
20230908,140551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20000,-800,5,-3.85,2938196540,145163,114.46,20700,20950,19990,27000,14600,20800,20240.65,2.12,0,-8331,21333,21066,20633,20366,19933,21200,20500,58,6200,500,15390,50,1,11571858,2314,40.08,1.53,12,1.25,499.00,13033.00,28850,20230809,-30.68,11400,20220930,75.44,28850,-30.68,20230809,12400,61.29,20230103,28850,-30.68,20230809,11400,75.44,20220930,5.64,N,092070,500,57 억,,245668,N,N,0,N,00,N
20230908,130556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20150,-650,5,-3.12,2401016570,118351,93.32,20700,20950,19990,27000,14600,20800,20287.23,2.12,0,-12988,21333,21066,20633,20366,19933,21200,20500,58,6200,500,15390,50,1,11571858,2332,40.38,1.55,12,1.02,499.00,13033.00,28850,20230809,-30.16,11400,20220930,76.75,28850,-30.16,20230809,12400,62.50,20230103,28850,-30.16,20230809,11400,76.75,20220930,5.64,N,092070,500,57 억,,245668,N,N,0,N,00,N
20230908,120604,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20250,-550,5,-2.64,2006998270,98860,77.95,20700,20950,19990,27000,14600,20800,20301.39,2.12,0,-3178,21333,21066,20633,20366,19933,21200,20500,58,6200,500,15390,50,1,11571858,2343,40.58,1.55,12,0.85,499.00,13033.00,28850,20230809,-29.81,11400,20220930,77.63,28850,-29.81,20230809,12400,63.31,20230103,28850,-29.81,20230809,11400,77.63,20220930,5.64,N,092070,500,57 억,,245668,N,N,0,N,00,N
20230908,110558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20100,-700,5,-3.37,1621363250,79682,62.83,20700,20950,20000,27000,14600,20800,20347.90,2.12,0,-6016,21333,21066,20633,20366,19933,21200,20500,58,6200,500,15390,50,1,11571858,2326,40.28,1.54,12,0.69,499.00,13033.00,28850,20230809,-30.33,11400,20220930,76.32,28850,-30.33,20230809,12400,62.10,20230103,28850,-30.33,20230809,11400,76.32,20220930,5.64,N,092070,500,57 억,,245668,N,N,0,N,00,N
20230908,100553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20600,-200,5,-0.96,569796550,27578,21.74,20700,20950,20350,27000,14600,20800,20661.25,2.12,0,-12577,21333,21066,20633,20366,19933,21200,20500,58,6200,500,15390,50,1,11571858,2384,41.28,1.58,12,0.24,499.00,13033.00,28850,20230809,-28.60,11400,20220930,80.70,28850,-28.60,20230809,12400,66.13,20230103,28850,-28.60,20230809,11400,80.70,20220930,5.64,N,092070,500,57 억,,245668,N,N,0,N,00,N
20230908,090556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20500,-300,5,-1.44,81262150,3965,3.13,20700,20700,20350,27000,14600,20800,20494.48,2.12,0,-1803,21333,21066,20633,20366,19933,21200,20500,58,6200,500,15390,50,1,11571858,2372,41.08,1.57,12,0.03,499.00,13033.00,28850,20230809,-28.94,11400,20220930,79.82,28850,-28.94,20230809,12400,65.32,20230103,28850,-28.94,20230809,11400,79.82,20220930,5.64,N,092070,500,57 억,,245668,N,N,0,N,00,N
20230907,160548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20800,100,2,0.48,2592247550,126261,46.25,20500,20900,20200,26900,14500,20700,20530.86,2.03,0,14130,22333,21516,21083,20266,19833,21300,20050,58,6200,500,15310,50,1,11571858,2407,41.68,1.60,12,1.09,499.00,13033.00,28850,20230809,-27.90,11400,20220930,82.46,28850,-27.90,20230809,12400,67.74,20230103,28850,-27.90,20230809,11400,82.46,20220930,5.60,N,092070,500,57 억,,234817,N,N,0,N,00,N
20230907,150552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20650,-50,5,-0.24,2401765200,117076,42.88,20500,20900,20200,26900,14500,20700,20514.58,2.03,0,17272,22333,21516,21083,20266,19833,21300,20050,58,6200,500,15310,50,1,11571858,2390,41.38,1.58,12,1.01,499.00,13033.00,28850,20230809,-28.42,11400,20220930,81.14,28850,-28.42,20230809,12400,66.53,20230103,28850,-28.42,20230809,11400,81.14,20220930,5.60,N,092070,500,57 억,,234817,N,N,0,N,00,N
20230907,140548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20650,-50,5,-0.24,2029980850,98934,36.24,20500,20900,20200,26900,14500,20700,20518.53,2.03,0,11972,22333,21516,21083,20266,19833,21300,20050,58,6200,500,15310,50,1,11571858,2390,41.38,1.58,12,0.85,499.00,13033.00,28850,20230809,-28.42,11400,20220930,81.14,28850,-28.42,20230809,12400,66.53,20230103,28850,-28.42,20230809,11400,81.14,20220930,5.60,N,092070,500,57 억,,234817,N,N,0,N,00,N
20230907,130547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20800,100,2,0.48,1707875500,83387,30.54,20500,20900,20200,26900,14500,20700,20481.31,2.03,0,14526,22333,21516,21083,20266,19833,21300,20050,58,6200,500,15310,50,1,11571858,2407,41.68,1.60,12,0.72,499.00,13033.00,28850,20230809,-27.90,11400,20220930,82.46,28850,-27.90,20230809,12400,67.74,20230103,28850,-27.90,20230809,11400,82.46,20220930,5.60,N,092070,500,57 억,,234817,N,N,0,N,00,N
20230907,120555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20550,-150,5,-0.72,1427681600,69802,25.57,20500,20900,20200,26900,14500,20700,20453.30,2.03,0,12535,22333,21516,21083,20266,19833,21300,20050,58,6200,500,15310,50,1,11571858,2378,41.18,1.58,12,0.60,499.00,13033.00,28850,20230809,-28.77,11400,20220930,80.26,28850,-28.77,20230809,12400,65.73,20230103,28850,-28.77,20230809,11400,80.26,20220930,5.60,N,092070,500,57 억,,234817,N,N,0,N,00,N
20230907,110553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20300,-400,5,-1.93,1221134250,59652,21.85,20500,20900,20200,26900,14500,20700,20470.96,2.03,0,9988,22333,21516,21083,20266,19833,21300,20050,58,6200,500,15310,50,1,11571858,2349,40.68,1.56,12,0.52,499.00,13033.00,28850,20230809,-29.64,11400,20220930,78.07,28850,-29.64,20230809,12400,63.71,20230103,28850,-29.64,20230809,11400,78.07,20220930,5.60,N,092070,500,57 억,,234817,N,N,0,N,00,N
20230907,100552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20450,-250,5,-1.21,785465050,38208,14.00,20500,20900,20350,26900,14500,20700,20557.60,2.03,0,4457,22333,21516,21083,20266,19833,21300,20050,58,6200,500,15310,50,1,11571858,2366,40.98,1.57,12,0.33,499.00,13033.00,28850,20230809,-29.12,11400,20220930,79.39,28850,-29.12,20230809,12400,64.92,20230103,28850,-29.12,20230809,11400,79.39,20220930,5.60,N,092070,500,57 억,,234817,N,N,0,N,00,N
20230907,090558,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20600,-100,5,-0.48,117249400,5710,2.09,20500,20650,20450,26900,14500,20700,20533.99,2.03,0,1048,22333,21516,21083,20266,19833,21300,20050,58,6200,500,15310,50,1,11571858,2384,41.28,1.58,12,0.05,499.00,13033.00,28850,20230809,-28.60,11400,20220930,80.70,28850,-28.60,20230809,12400,66.13,20230103,28850,-28.60,20230809,11400,80.70,20220930,5.60,N,092070,500,57 억,,234817,N,N,0,N,00,N
20230906,160548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20700,-1150,5,-5.26,5742076350,272684,202.06,21800,21900,20650,28400,15300,21850,21057.29,1.87,0,18628,22950,22400,22100,21550,21250,22250,21400,58,6550,500,16160,50,1,11571858,2395,41.48,1.59,12,2.36,499.00,13033.00,28850,20230809,-28.25,11400,20220930,81.58,28850,-28.25,20230809,12400,66.94,20230103,28850,-28.25,20230809,11400,81.58,20220930,5.53,N,092070,500,57 억,,216476,N,N,0,N,00,N
20230906,150549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,-1100,5,-5.03,5566853700,264223,195.79,21800,21900,20650,28400,15300,21850,21068.18,1.87,0,19486,22950,22400,22100,21550,21250,22250,21400,58,6550,500,16160,50,1,11571858,2401,41.58,1.59,12,2.28,499.00,13033.00,28850,20230809,-28.08,11400,20220930,82.02,28850,-28.08,20230809,12400,67.34,20230103,28850,-28.08,20230809,11400,82.02,20220930,5.53,N,092070,500,57 억,,216476,N,N,0,N,00,N
20230906,140549,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20750,-1100,5,-5.03,5061884950,239830,177.72,21800,21900,20650,28400,15300,21850,21105.52,1.87,0,23620,22950,22400,22100,21550,21250,22250,21400,58,6550,500,16160,50,1,11571858,2401,41.58,1.59,12,2.07,499.00,13033.00,28850,20230809,-28.08,11400,20220930,82.02,28850,-28.08,20230809,12400,67.34,20230103,28850,-28.08,20230809,11400,82.02,20220930,5.53,N,092070,500,57 억,,216476,N,N,0,N,00,N
20230906,130545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20700,-1150,5,-5.26,4641091800,219522,162.67,21800,21900,20650,28400,15300,21850,21141.16,1.87,0,28079,22950,22400,22100,21550,21250,22250,21400,58,6550,500,16160,50,1,11571858,2395,41.48,1.59,12,1.90,499.00,13033.00,28850,20230809,-28.25,11400,20220930,81.58,28850,-28.25,20230809,12400,66.94,20230103,28850,-28.25,20230809,11400,81.58,20220930,5.53,N,092070,500,57 억,,216476,N,N,0,N,00,N
20230906,120556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,-900,5,-4.12,3721184250,175220,129.84,21800,21900,20750,28400,15300,21850,21236.51,1.87,0,31096,22950,22400,22100,21550,21250,22250,21400,58,6550,500,16160,50,1,11571858,2424,41.98,1.61,12,1.51,499.00,13033.00,28850,20230809,-27.38,11400,20220930,83.77,28850,-27.38,20230809,12400,68.95,20230103,28850,-27.38,20230809,11400,83.77,20220930,5.53,N,092070,500,57 억,,216476,N,N,0,N,00,N
20230906,110555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,20950,-900,5,-4.12,3455151000,162549,120.45,21800,21900,20750,28400,15300,21850,21255.33,1.87,0,34767,22950,22400,22100,21550,21250,22250,21400,58,6550,500,16160,50,1,11571858,2424,41.98,1.61,12,1.40,499.00,13033.00,28850,20230809,-27.38,11400,20220930,83.77,28850,-27.38,20230809,12400,68.95,20230103,28850,-27.38,20230809,11400,83.77,20220930,5.53,N,092070,500,57 억,,216476,N,N,0,N,00,N
20230906,100537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,-200,5,-0.92,1128612650,52377,38.81,21800,21900,21300,28400,15300,21850,21546.71,1.87,0,2051,22950,22400,22100,21550,21250,22250,21400,58,6550,500,16160,50,1,11571858,2505,43.39,1.66,12,0.45,499.00,13033.00,28850,20230809,-24.96,11400,20220930,89.91,28850,-24.96,20230809,12400,74.60,20230103,28850,-24.96,20230809,11400,89.91,20220930,5.53,N,092070,500,57 억,,216476,N,N,0,N,00,N
20230906,090543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21900,50,2,0.23,111523550,5133,3.80,21800,21900,21600,28400,15300,21850,21721.78,1.87,0,108,22950,22400,22100,21550,21250,22250,21400,58,6550,500,16160,50,1,11571858,2534,43.89,1.68,12,0.04,499.00,13033.00,28850,20230809,-24.09,11400,20220930,92.11,28850,-24.09,20230809,12400,76.61,20230103,28850,-24.09,20230809,11400,92.11,20220930,5.53,N,092070,500,57 억,,216476,N,N,0,N,00,N
20230905,160544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21850,-500,5,-2.24,2973958750,134343,58.40,22350,22650,21800,29050,15650,22350,22139.20,1.90,0,-3266,23450,22900,22200,21650,20950,22550,21300,58,6700,500,16530,50,1,11571858,2528,43.79,1.68,12,1.16,499.00,13033.00,28850,20230809,-24.26,11400,20220930,91.67,28850,-24.26,20230809,12400,76.21,20230103,28850,-24.26,20230809,11400,91.67,20220930,5.58,N,092070,500,57 억,,219743,N,N,0,N,00,N
20230905,150554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21950,-400,5,-1.79,2614239550,117893,51.25,22350,22650,21850,29050,15650,22350,22174.68,1.90,0,-3570,23450,22900,22200,21650,20950,22550,21300,58,6700,500,16530,50,1,11571858,2540,43.99,1.68,12,1.02,499.00,13033.00,28850,20230809,-23.92,11400,20220930,92.54,28850,-23.92,20230809,12400,77.02,20230103,28850,-23.92,20230809,11400,92.54,20220930,5.58,N,092070,500,57 억,,219743,N,N,0,N,00,N
20230905,140552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21950,-400,5,-1.79,2263342250,101900,44.30,22350,22650,21950,29050,15650,22350,22211.41,1.90,0,-1228,23450,22900,22200,21650,20950,22550,21300,58,6700,500,16530,50,1,11571858,2540,43.99,1.68,12,0.88,499.00,13033.00,28850,20230809,-23.92,11400,20220930,92.54,28850,-23.92,20230809,12400,77.02,20230103,28850,-23.92,20230809,11400,92.54,20220930,5.58,N,092070,500,57 억,,219743,N,N,0,N,00,N
20230905,130533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22000,-350,5,-1.57,1909169150,85798,37.30,22350,22650,21950,29050,15650,22350,22251.91,1.90,0,-1101,23450,22900,22200,21650,20950,22550,21300,58,6700,500,16530,50,1,11571858,2546,44.09,1.69,12,0.74,499.00,13033.00,28850,20230809,-23.74,11400,20220930,92.98,28850,-23.74,20230809,12400,77.42,20230103,28850,-23.74,20230809,11400,92.98,20220930,5.58,N,092070,500,57 억,,219743,N,N,0,N,00,N
20230905,120540,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22200,-150,5,-0.67,1705918250,76580,33.29,22350,22650,21950,29050,15650,22350,22276.29,1.90,0,-1632,23450,22900,22200,21650,20950,22550,21300,58,6700,500,16530,50,1,11571858,2569,44.49,1.70,12,0.66,499.00,13033.00,28850,20230809,-23.05,11400,20220930,94.74,28850,-23.05,20230809,12400,79.03,20230103,28850,-23.05,20230809,11400,94.74,20220930,5.58,N,092070,500,57 억,,219743,N,N,0,N,00,N
20230905,110544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22200,-150,5,-0.67,1523105600,68356,29.72,22350,22650,21950,29050,15650,22350,22281.96,1.90,0,167,23450,22900,22200,21650,20950,22550,21300,58,6700,500,16530,50,1,11571858,2569,44.49,1.70,12,0.59,499.00,13033.00,28850,20230809,-23.05,11400,20220930,94.74,28850,-23.05,20230809,12400,79.03,20230103,28850,-23.05,20230809,11400,94.74,20220930,5.58,N,092070,500,57 억,,219743,N,N,0,N,00,N
20230905,100539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22350,0,3,0.00,847647300,37783,16.43,22350,22650,22250,29050,15650,22350,22434.62,1.90,0,1161,23450,22900,22200,21650,20950,22550,21300,58,6700,500,16530,50,1,11571858,2586,44.79,1.71,12,0.33,499.00,13033.00,28850,20230809,-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,,219743,N,N,0,N,00,N
20230905,090535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22300,-50,5,-0.22,65370350,2927,1.27,22350,22500,22250,29050,15650,22350,22333.57,1.90,0,-1045,23450,22900,22200,21650,20950,22550,21300,58,6700,500,16530,50,1,11571858,2581,44.69,1.71,12,0.03,499.00,13033.00,28850,20230809,-22.70,11400,20220930,95.61,28850,-22.70,20230809,12400,79.84,20230103,28850,-22.70,20230809,11400,95.61,20220930,5.58,N,092070,500,57 억,,219743,N,N,0,N,00,N
20230904,160535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22350,-150,5,-0.67,5049268150,228965,63.35,22700,22750,21500,29250,15750,22500,22052.04,2.49,0,-64936,23766,23132,22116,21482,20466,23450,21800,58,6750,500,16650,50,1,11571858,2586,44.79,1.71,12,1.98,499.00,13033.00,28850,20230809,-22.53,11400,20220930,96.05,28850,-22.53,20230809,12400,80.24,20230103,28850,-22.53,20230809,11400,96.05,20220930,5.53,N,092070,500,57 억,,288059,N,N,0,N,00,N
20230904,150528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22200,-300,5,-1.33,4687941050,212735,58.86,22700,22750,21500,29250,15750,22500,22036.53,2.49,0,-61729,23766,23132,22116,21482,20466,23450,21800,58,6750,500,16650,50,1,11571858,2569,44.49,1.70,12,1.84,499.00,13033.00,28850,20230809,-23.05,11400,20220930,94.74,28850,-23.05,20230809,12400,79.03,20230103,28850,-23.05,20230809,11400,94.74,20220930,5.53,N,092070,500,57 억,,288059,N,N,0,N,00,N
20230904,140524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21900,-600,5,-2.67,3982644450,180815,50.03,22700,22750,21500,29250,15750,22500,22026.07,2.49,0,-55613,23766,23132,22116,21482,20466,23450,21800,58,6750,500,16650,50,1,11571858,2534,43.89,1.68,12,1.56,499.00,13033.00,28850,20230809,-24.09,11400,20220930,92.11,28850,-24.09,20230809,12400,76.61,20230103,28850,-24.09,20230809,11400,92.11,20220930,5.53,N,092070,500,57 억,,288059,N,N,0,N,00,N
20230904,130533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21700,-800,5,-3.56,3718516500,168736,46.69,22700,22750,21500,29250,15750,22500,22037.48,2.49,0,-51436,23766,23132,22116,21482,20466,23450,21800,58,6750,500,16650,50,1,11571858,2511,43.49,1.67,12,1.46,499.00,13033.00,28850,20230809,-24.78,11400,20220930,90.35,28850,-24.78,20230809,12400,75.00,20230103,28850,-24.78,20230809,11400,90.35,20220930,5.53,N,092070,500,57 억,,288059,N,N,0,N,00,N
20230904,120523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21600,-900,5,-4.00,3372786900,152785,42.27,22700,22750,21500,29250,15750,22500,22075.38,2.49,0,-46590,23766,23132,22116,21482,20466,23450,21800,58,6750,500,16650,50,1,11571858,2500,43.29,1.66,12,1.32,499.00,13033.00,28850,20230809,-25.13,11400,20220930,89.47,28850,-25.13,20230809,12400,74.19,20230103,28850,-25.13,20230809,11400,89.47,20220930,5.53,N,092070,500,57 억,,288059,N,N,0,N,00,N
20230904,110515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22050,-450,5,-2.00,2463996850,110953,30.70,22700,22750,21900,29250,15750,22500,22207.57,2.49,0,-41775,23766,23132,22116,21482,20466,23450,21800,58,6750,500,16650,50,1,11571858,2552,44.19,1.69,12,0.96,499.00,13033.00,28850,20230809,-23.57,11400,20220930,93.42,28850,-23.57,20230809,12400,77.82,20230103,28850,-23.57,20230809,11400,93.42,20220930,5.53,N,092070,500,57 억,,288059,N,N,0,N,00,N
20230904,100518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22200,-300,5,-1.33,1754541650,78701,21.78,22700,22750,22000,29250,15750,22500,22293.77,2.49,0,-21250,23766,23132,22116,21482,20466,23450,21800,58,6750,500,16650,50,1,11571858,2569,44.49,1.70,12,0.68,499.00,13033.00,28850,20230809,-23.05,11400,20220930,94.74,28850,-23.05,20230809,12400,79.03,20230103,28850,-23.05,20230809,11400,94.74,20220930,5.53,N,092070,500,57 억,,288059,N,N,0,N,00,N
20230904,090528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22550,50,2,0.22,328133100,14585,4.04,22700,22750,22350,29250,15750,22500,22497.98,2.49,0,-650,23766,23132,22116,21482,20466,23450,21800,58,6750,500,16650,50,1,11571858,2609,45.19,1.73,12,0.13,499.00,13033.00,28850,20230809,-21.84,11400,20220930,97.81,28850,-21.84,20230809,12400,81.85,20230103,28850,-21.84,20230809,11400,97.81,20220930,5.53,N,092070,500,57 억,,288059,N,N,0,N,00,N
20230901,160519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22500,1100,2,5.14,7929330100,356717,306.56,21450,22750,21100,27800,15000,21400,22226.80,2.26,0,49558,21833,21616,21233,21016,20633,21725,21125,58,6400,500,15830,50,1,11571858,2604,45.09,1.73,12,3.08,499.00,13033.00,28850,20230809,-22.01,11400,20220930,97.37,28850,-22.01,20230809,12400,81.45,20230103,28850,-22.01,20230809,11400,97.37,20220930,5.67,N,092070,500,57 억,,262078,N,N,0,N,00,N
20230901,150527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22500,1100,2,5.14,7350950800,331032,284.48,21450,22750,21100,27800,15000,21400,22206.35,2.26,0,50036,21833,21616,21233,21016,20633,21725,21125,58,6400,500,15830,50,1,11571858,2604,45.09,1.73,12,2.86,499.00,13033.00,28850,20230809,-22.01,11400,20220930,97.37,28850,-22.01,20230809,12400,81.45,20230103,28850,-22.01,20230809,11400,97.37,20220930,5.67,N,092070,500,57 억,,262078,N,N,0,N,00,N
20230901,140528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22400,1000,2,4.67,6264518250,282629,242.89,21450,22750,21100,27800,15000,21400,22165.37,2.26,0,42348,21833,21616,21233,21016,20633,21725,21125,58,6400,500,15830,50,1,11571858,2592,44.89,1.72,12,2.44,499.00,13033.00,28850,20230809,-22.36,11400,20220930,96.49,28850,-22.36,20230809,12400,80.65,20230103,28850,-22.36,20230809,11400,96.49,20220930,5.67,N,092070,500,57 억,,262078,N,N,0,N,00,N
20230901,130514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22250,850,2,3.97,5727313500,258537,222.18,21450,22750,21100,27800,15000,21400,22153.00,2.26,0,38305,21833,21616,21233,21016,20633,21725,21125,58,6400,500,15830,50,1,11571858,2575,44.59,1.71,12,2.23,499.00,13033.00,28850,20230809,-22.88,11400,20220930,95.18,28850,-22.88,20230809,12400,79.44,20230103,28850,-22.88,20230809,11400,95.18,20220930,5.67,N,092070,500,57 억,,262078,N,N,0,N,00,N
20230901,120520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22350,950,2,4.44,5339612950,241120,207.22,21450,22750,21100,27800,15000,21400,22145.28,2.26,0,34563,21833,21616,21233,21016,20633,21725,21125,58,6400,500,15830,50,1,11571858,2586,44.79,1.71,12,2.08,499.00,13033.00,28850,20230809,-22.53,11400,20220930,96.05,28850,-22.53,20230809,12400,80.24,20230103,28850,-22.53,20230809,11400,96.05,20220930,5.67,N,092070,500,57 억,,262078,N,N,0,N,00,N
20230901,110521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,22350,950,2,4.44,3635109000,165428,142.17,21450,22450,21100,27800,15000,21400,21974.22,2.26,0,26078,21833,21616,21233,21016,20633,21725,21125,58,6400,500,15830,50,1,11571858,2586,44.79,1.71,12,1.43,499.00,13033.00,28850,20230809,-22.53,11400,20220930,96.05,28850,-22.53,20230809,12400,80.24,20230103,28850,-22.53,20230809,11400,96.05,20220930,5.67,N,092070,500,57 억,,262078,N,N,0,N,00,N
20230901,100517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21650,250,2,1.17,1497101350,68977,59.28,21450,21950,21100,27800,15000,21400,21704.69,2.26,0,-1100,21833,21616,21233,21016,20633,21725,21125,58,6400,500,15830,50,1,11571858,2505,43.39,1.66,12,0.60,499.00,13033.00,28850,20230809,-24.96,11400,20220930,89.91,28850,-24.96,20230809,12400,74.60,20230103,28850,-24.96,20230809,11400,89.91,20220930,5.67,N,092070,500,57 억,,262078,N,N,0,N,00,N
20230901,090510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,21450,50,2,0.23,70833700,3322,2.85,21450,21450,21100,27800,15000,21400,21320.82,2.26,0,156,21833,21616,21233,21016,20633,21725,21125,58,6400,500,15830,50,1,11571858,2482,42.99,1.65,12,0.03,499.00,13033.00,28850,20230809,-25.65,11400,20220930,88.16,28850,-25.65,20230809,12400,72.98,20230103,28850,-25.65,20230809,11400,88.16,20220930,5.67,N,092070,500,57 억,,262078,N,N,0,N,00,N