KissMeData/016100/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2485,-75,5,-2.93,58196485,23487,162.62,2565,2565,2450,3325,1795,2560,2477.82,0.80,0,145,2596,2577,2541,2522,2486,2587,2532,96,765,500,1790,5,1,19100894,475,-69.03,1.07,12,0.12,-36.00,2315.00,4485,20230210,-44.59,2320,20220829,7.11,4485,-44.59,20230210,2370,4.85,20230726,4485,-44.59,20230210,2320,7.11,20220829,0.21,N,016100,500,95 억,,153395,N,N,0,N,00,N
20230731,150316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,-70,5,-2.73,55240950,22298,154.39,2565,2565,2450,3325,1795,2560,2477.39,0.80,0,145,2596,2577,2541,2522,2486,2587,2532,96,765,500,1790,5,1,19100894,476,-69.17,1.08,12,0.12,-36.00,2315.00,4485,20230210,-44.48,2320,20220829,7.33,4485,-44.48,20230210,2370,5.06,20230726,4485,-44.48,20230210,2320,7.33,20220829,0.21,N,016100,500,95 억,,153395,N,N,0,N,00,N
20230731,140316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2490,-70,5,-2.73,14973820,5966,41.31,2565,2565,2450,3325,1795,2560,2509.86,0.80,0,21,2596,2577,2541,2522,2486,2587,2532,96,765,500,1790,5,1,19100894,476,-69.17,1.08,12,0.03,-36.00,2315.00,4485,20230210,-44.48,2320,20220829,7.33,4485,-44.48,20230210,2370,5.06,20230726,4485,-44.48,20230210,2320,7.33,20220829,0.21,N,016100,500,95 억,,153395,N,N,0,N,00,N
20230731,130318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,-50,5,-1.95,11717245,4663,32.29,2565,2565,2450,3325,1795,2560,2512.81,0.80,0,1,2596,2577,2541,2522,2486,2587,2532,96,765,500,1790,5,1,19100894,479,-69.72,1.08,12,0.02,-36.00,2315.00,4485,20230210,-44.04,2320,20220829,8.19,4485,-44.04,20230210,2370,5.91,20230726,4485,-44.04,20230210,2320,8.19,20220829,0.21,N,016100,500,95 억,,153395,N,N,0,N,00,N
20230731,120321,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2515,-45,5,-1.76,9624535,3823,26.47,2565,2565,2450,3325,1795,2560,2517.53,0.80,0,-9,2596,2577,2541,2522,2486,2587,2532,96,765,500,1790,5,1,19100894,480,-69.86,1.09,12,0.02,-36.00,2315.00,4485,20230210,-43.92,2320,20220829,8.41,4485,-43.92,20230210,2370,6.12,20230726,4485,-43.92,20230210,2320,8.41,20220829,0.21,N,016100,500,95 억,,153395,N,N,0,N,00,N
20230731,110320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,-35,5,-1.37,5948070,2360,16.34,2565,2565,2450,3325,1795,2560,2520.37,0.80,0,-9,2596,2577,2541,2522,2486,2587,2532,96,765,500,1790,5,1,19100894,482,-70.14,1.09,12,0.01,-36.00,2315.00,4485,20230210,-43.70,2320,20220829,8.84,4485,-43.70,20230210,2370,6.54,20230726,4485,-43.70,20230210,2320,8.84,20220829,0.21,N,016100,500,95 억,,153395,N,N,0,N,00,N
20230731,100320,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,-30,5,-1.17,4313910,1713,11.86,2565,2565,2450,3325,1795,2560,2518.34,0.80,0,-2,2596,2577,2541,2522,2486,2587,2532,96,765,500,1790,5,1,19100894,483,-70.28,1.09,12,0.01,-36.00,2315.00,4485,20230210,-43.59,2320,20220829,9.05,4485,-43.59,20230210,2370,6.75,20230726,4485,-43.59,20230210,2320,9.05,20220829,0.21,N,016100,500,95 억,,153395,N,N,0,N,00,N
20230731,090316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2565,5,2,0.20,51300,20,0.14,2565,2565,2565,3325,1795,2560,2565.00,0.80,0,0,2596,2577,2541,2522,2486,2587,2532,96,765,500,1790,5,1,19100894,490,-71.25,1.11,12,0.00,-36.00,2315.00,4485,20230210,-42.81,2320,20220829,10.56,4485,-42.81,20230210,2370,8.23,20230726,4485,-42.81,20230210,2320,10.56,20220829,0.21,N,016100,500,95 억,,153395,N,N,0,N,00,N
20230728,160318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,35,2,1.39,36538415,14443,127.70,2505,2560,2505,3280,1770,2525,2529.84,0.80,0,240,2648,2586,2498,2436,2348,2617,2467,96,755,500,1760,5,1,19100894,489,-71.11,1.11,12,0.08,-36.00,2315.00,4485,20230210,-42.92,2320,20220829,10.34,4485,-42.92,20230210,2370,8.02,20230726,4485,-42.92,20230210,2320,10.34,20220829,0.21,N,016100,500,95 억,,153158,N,N,0,N,00,N
20230728,150317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,30,2,1.19,34188930,13524,119.58,2505,2560,2505,3280,1770,2525,2528.02,0.80,0,195,2648,2586,2498,2436,2348,2617,2467,96,755,500,1760,5,1,19100894,488,-70.97,1.10,12,0.07,-36.00,2315.00,4485,20230210,-43.03,2320,20220829,10.13,4485,-43.03,20230210,2370,7.81,20230726,4485,-43.03,20230210,2320,10.13,20220829,0.21,N,016100,500,95 억,,153158,N,N,0,N,00,N
20230728,140317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,25,2,0.99,32594200,12898,114.04,2505,2560,2505,3280,1770,2525,2527.07,0.80,0,113,2648,2586,2498,2436,2348,2617,2467,96,755,500,1760,5,1,19100894,487,-70.83,1.10,12,0.07,-36.00,2315.00,4485,20230210,-43.14,2320,20220829,9.91,4485,-43.14,20230210,2370,7.59,20230726,4485,-43.14,20230210,2320,9.91,20220829,0.21,N,016100,500,95 억,,153158,N,N,0,N,00,N
20230728,130318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2555,30,2,1.19,32457100,12844,113.56,2505,2560,2505,3280,1770,2525,2527.02,0.80,0,86,2648,2586,2498,2436,2348,2617,2467,96,755,500,1760,5,1,19100894,488,-70.97,1.10,12,0.07,-36.00,2315.00,4485,20230210,-43.03,2320,20220829,10.13,4485,-43.03,20230210,2370,7.81,20230726,4485,-43.03,20230210,2320,10.13,20220829,0.21,N,016100,500,95 억,,153158,N,N,0,N,00,N
20230728,120315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2535,10,2,0.40,31496155,12466,110.22,2505,2560,2505,3280,1770,2525,2526.56,0.80,0,43,2648,2586,2498,2436,2348,2617,2467,96,755,500,1760,5,1,19100894,484,-70.42,1.10,12,0.07,-36.00,2315.00,4485,20230210,-43.48,2320,20220829,9.27,4485,-43.48,20230210,2370,6.96,20230726,4485,-43.48,20230210,2320,9.27,20220829,0.21,N,016100,500,95 억,,153158,N,N,0,N,00,N
20230728,110318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,20,2,0.79,21091750,8348,73.81,2505,2560,2505,3280,1770,2525,2526.56,0.80,0,-28,2648,2586,2498,2436,2348,2617,2467,96,755,500,1760,5,1,19100894,486,-70.69,1.10,12,0.04,-36.00,2315.00,4485,20230210,-43.26,2320,20220829,9.70,4485,-43.26,20230210,2370,7.38,20230726,4485,-43.26,20230210,2320,9.70,20220829,0.21,N,016100,500,95 억,,153158,N,N,0,N,00,N
20230728,100317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,5,2,0.20,2135695,844,7.46,2505,2560,2505,3280,1770,2525,2530.44,0.80,0,-39,2648,2586,2498,2436,2348,2617,2467,96,755,500,1760,5,1,19100894,483,-70.28,1.09,12,0.00,-36.00,2315.00,4485,20230210,-43.59,2320,20220829,9.05,4485,-43.59,20230210,2370,6.75,20230726,4485,-43.59,20230210,2320,9.05,20220829,0.21,N,016100,500,95 억,,153158,N,N,0,N,00,N
20230728,090318,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,35,2,1.39,47815,19,0.17,2505,2560,2505,3280,1770,2525,2516.58,0.80,0,-1,2648,2586,2498,2436,2348,2617,2467,96,755,500,1760,5,1,19100894,489,-71.11,1.11,12,0.00,-36.00,2315.00,4485,20230210,-42.92,2320,20220829,10.34,4485,-42.92,20230210,2370,8.02,20230726,4485,-42.92,20230210,2320,10.34,20220829,0.21,N,016100,500,95 억,,153158,N,N,0,N,00,N
20230727,160317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2525,25,2,1.00,27928215,11160,25.39,2500,2560,2410,3250,1750,2500,2502.53,0.81,288,-607,2720,2610,2490,2380,2260,2550,2320,96,750,500,1750,5,1,19100894,482,-70.14,1.09,12,0.06,-36.00,2315.00,4485,20230210,-43.70,2320,20220829,8.84,4485,-43.70,20230210,2370,6.54,20230726,4485,-43.70,20230210,2320,8.84,20220829,0.19,N,016100,500,95 억,,153765,N,N,0,N,00,N
20230727,150316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,0,3,0.00,25695850,10271,23.37,2500,2560,2410,3250,1750,2500,2501.79,0.81,288,-615,2720,2610,2490,2380,2260,2550,2320,96,750,500,1750,5,1,19100894,478,-69.44,1.08,12,0.05,-36.00,2315.00,4485,20230210,-44.26,2320,20220829,7.76,4485,-44.26,20230210,2370,5.49,20230726,4485,-44.26,20230210,2320,7.76,20220829,0.19,N,016100,500,95 억,,153765,N,N,0,N,00,N
20230727,140314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,0,3,0.00,24476470,9780,22.25,2500,2560,2410,3250,1750,2500,2502.71,0.81,288,-589,2720,2610,2490,2380,2260,2550,2320,96,750,500,1750,5,1,19100894,478,-69.44,1.08,12,0.05,-36.00,2315.00,4485,20230210,-44.26,2320,20220829,7.76,4485,-44.26,20230210,2370,5.49,20230726,4485,-44.26,20230210,2320,7.76,20220829,0.19,N,016100,500,95 억,,153765,N,N,0,N,00,N
20230727,130315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2505,5,2,0.20,19036495,7606,17.30,2500,2560,2410,3250,1750,2500,2502.83,0.81,288,-490,2720,2610,2490,2380,2260,2550,2320,96,750,500,1750,5,1,19100894,478,-69.58,1.08,12,0.04,-36.00,2315.00,4485,20230210,-44.15,2320,20220829,7.97,4485,-44.15,20230210,2370,5.70,20230726,4485,-44.15,20230210,2320,7.97,20220829,0.19,N,016100,500,95 억,,153765,N,N,0,N,00,N
20230727,120317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,0,3,0.00,16711275,6675,15.18,2500,2560,2410,3250,1750,2500,2503.56,0.81,288,-373,2720,2610,2490,2380,2260,2550,2320,96,750,500,1750,5,1,19100894,478,-69.44,1.08,12,0.03,-36.00,2315.00,4485,20230210,-44.26,2320,20220829,7.76,4485,-44.26,20230210,2370,5.49,20230726,4485,-44.26,20230210,2320,7.76,20220829,0.19,N,016100,500,95 억,,153765,N,N,0,N,00,N
20230727,110315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2510,10,2,0.40,15865945,6336,14.41,2500,2560,2410,3250,1750,2500,2504.09,0.81,288,-366,2720,2610,2490,2380,2260,2550,2320,96,750,500,1750,5,1,19100894,479,-69.72,1.08,12,0.03,-36.00,2315.00,4485,20230210,-44.04,2320,20220829,8.19,4485,-44.04,20230210,2370,5.91,20230726,4485,-44.04,20230210,2320,8.19,20220829,0.19,N,016100,500,95 억,,153765,N,N,0,N,00,N
20230727,100316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,50,2,2.00,8237420,3318,7.55,2500,2555,2410,3250,1750,2500,2482.65,0.81,288,-286,2720,2610,2490,2380,2260,2550,2320,96,750,500,1750,5,1,19100894,487,-70.83,1.10,12,0.02,-36.00,2315.00,4485,20230210,-43.14,2320,20220829,9.91,4485,-43.14,20230210,2370,7.59,20230726,4485,-43.14,20230210,2320,9.91,20220829,0.19,N,016100,500,95 억,,153765,N,N,0,N,00,N
20230727,090315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2495,-5,5,-0.20,3014930,1223,2.78,2500,2500,2410,3250,1750,2500,2465.19,0.81,288,-5,2720,2610,2490,2380,2260,2550,2320,96,750,500,1750,5,1,19100894,477,-69.31,1.08,12,0.01,-36.00,2315.00,4485,20230210,-44.37,2320,20220829,7.54,4485,-44.37,20230210,2370,5.27,20230726,4485,-44.37,20230210,2320,7.54,20220829,0.19,N,016100,500,95 억,,153765,N,N,0,N,00,N
20230726,160314,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2500,-110,5,-4.21,107151715,43956,94.95,2600,2600,2370,3390,1830,2610,2437.70,0.80,0,276,2736,2672,2546,2482,2356,2705,2515,96,780,500,1820,5,1,19100894,478,-69.44,1.08,12,0.23,-36.00,2315.00,4485,20230210,-44.26,2320,20220829,7.76,4485,-44.26,20230210,2370,5.49,20230726,4485,-44.26,20230210,2320,7.76,20220829,0.18,N,016100,500,95 억,,153477,N,N,0,N,00,N
20230726,150316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-195,5,-7.47,97818365,40136,86.69,2600,2600,2370,3390,1830,2610,2437.17,0.80,0,330,2736,2672,2546,2482,2356,2705,2515,96,780,500,1820,5,1,19100894,461,-67.08,1.04,12,0.21,-36.00,2315.00,4485,20230210,-46.15,2320,20220829,4.09,4485,-46.15,20230210,2370,1.90,20230726,4485,-46.15,20230210,2320,4.09,20220829,0.18,N,016100,500,95 억,,153477,N,N,0,N,00,N
20230726,140317,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2435,-175,5,-6.70,68228285,27884,60.23,2600,2600,2400,3390,1830,2610,2446.86,0.80,0,-309,2736,2672,2546,2482,2356,2705,2515,96,780,500,1820,5,1,19100894,465,-67.64,1.05,12,0.15,-36.00,2315.00,4485,20230210,-45.71,2320,20220829,4.96,4485,-45.71,20230210,2400,1.46,20230726,4485,-45.71,20230210,2320,4.96,20220829,0.18,N,016100,500,95 억,,153477,N,N,0,N,00,N
20230726,130313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2430,-180,5,-6.90,52421330,21349,46.11,2600,2600,2400,3390,1830,2610,2455.45,0.80,0,-296,2736,2672,2546,2482,2356,2705,2515,96,780,500,1820,5,1,19100894,464,-67.50,1.05,12,0.11,-36.00,2315.00,4485,20230210,-45.82,2320,20220829,4.74,4485,-45.82,20230210,2400,1.25,20230726,4485,-45.82,20230210,2320,4.74,20220829,0.18,N,016100,500,95 억,,153477,N,N,0,N,00,N
20230726,120315,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2450,-160,5,-6.13,38650855,15684,33.88,2600,2600,2400,3390,1830,2610,2464.35,0.80,0,-139,2736,2672,2546,2482,2356,2705,2515,96,780,500,1820,5,1,19100894,468,-68.06,1.06,12,0.08,-36.00,2315.00,4485,20230210,-45.37,2320,20220829,5.60,4485,-45.37,20230210,2400,2.08,20230726,4485,-45.37,20230210,2320,5.60,20220829,0.18,N,016100,500,95 억,,153477,N,N,0,N,00,N
20230726,110313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2415,-195,5,-7.47,28974700,11711,25.30,2600,2600,2400,3390,1830,2610,2474.14,0.80,0,-124,2736,2672,2546,2482,2356,2705,2515,96,780,500,1820,5,1,19100894,461,-67.08,1.04,12,0.06,-36.00,2315.00,4485,20230210,-46.15,2320,20220829,4.09,4485,-46.15,20230210,2400,0.62,20230726,4485,-46.15,20230210,2320,4.09,20220829,0.18,N,016100,500,95 억,,153477,N,N,0,N,00,N
20230726,100316,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,-130,5,-4.98,11833715,4723,10.20,2600,2600,2480,3390,1830,2610,2505.55,0.80,0,-85,2736,2672,2546,2482,2356,2705,2515,96,780,500,1820,5,1,19100894,474,-68.89,1.07,12,0.02,-36.00,2315.00,4485,20230210,-44.70,2320,20220829,6.90,4485,-44.70,20230210,2420,2.48,20230725,4485,-44.70,20230210,2320,6.90,20220829,0.18,N,016100,500,95 억,,153477,N,N,0,N,00,N
20230726,090312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,-10,5,-0.38,1040000,400,0.86,2600,2600,2600,3390,1830,2610,2600.00,0.80,0,-64,2736,2672,2546,2482,2356,2705,2515,96,780,500,1820,5,1,19100894,497,-72.22,1.12,12,0.00,-36.00,2315.00,4485,20230210,-42.03,2320,20220829,12.07,4485,-42.03,20230210,2420,7.44,20230725,4485,-42.03,20230210,2320,12.07,20220829,0.18,N,016100,500,95 억,,153477,N,N,0,N,00,N
20230725,160312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,-35,5,-1.32,116229385,46296,109.90,2560,2610,2420,3435,1855,2645,2510.57,0.80,0,-54,2878,2761,2608,2491,2338,2685,2415,96,790,500,1850,5,1,19100894,499,-72.50,1.13,12,0.24,-36.00,2315.00,4485,20230210,-41.81,2320,20220829,12.50,4485,-41.81,20230210,2420,7.85,20230725,4485,-41.81,20230210,2320,12.50,20220829,0.18,N,016100,500,95 억,,153000,N,N,0,N,00,N
20230725,150310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,-40,5,-1.51,104853540,41930,99.53,2560,2610,2420,3435,1855,2645,2500.68,0.80,0,498,2878,2761,2608,2491,2338,2685,2415,96,790,500,1850,5,1,19100894,498,-72.36,1.13,12,0.22,-36.00,2315.00,4485,20230210,-41.92,2320,20220829,12.28,4485,-41.92,20230210,2420,7.64,20230725,4485,-41.92,20230210,2320,12.28,20220829,0.18,N,016100,500,95 억,,153000,N,N,0,N,00,N
20230725,140311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-55,5,-2.08,90485075,36271,86.10,2560,2610,2420,3435,1855,2645,2494.69,0.80,0,788,2878,2761,2608,2491,2338,2685,2415,96,790,500,1850,5,1,19100894,495,-71.94,1.12,12,0.19,-36.00,2315.00,4485,20230210,-42.25,2320,20220829,11.64,4485,-42.25,20230210,2420,7.02,20230725,4485,-42.25,20230210,2320,11.64,20220829,0.18,N,016100,500,95 억,,153000,N,N,0,N,00,N
20230725,130313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2480,-165,5,-6.24,74885665,30090,71.43,2560,2610,2420,3435,1855,2645,2488.72,0.80,0,1169,2878,2761,2608,2491,2338,2685,2415,96,790,500,1850,5,1,19100894,474,-68.89,1.07,12,0.16,-36.00,2315.00,4485,20230210,-44.70,2320,20220829,6.90,4485,-44.70,20230210,2420,2.48,20230725,4485,-44.70,20230210,2320,6.90,20220829,0.18,N,016100,500,95 억,,153000,N,N,0,N,00,N
20230725,120313,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2475,-170,5,-6.43,66054350,26524,62.96,2560,2610,2420,3435,1855,2645,2490.36,0.80,0,1258,2878,2761,2608,2491,2338,2685,2415,96,790,500,1850,5,1,19100894,473,-68.75,1.07,12,0.14,-36.00,2315.00,4485,20230210,-44.82,2320,20220829,6.68,4485,-44.82,20230210,2420,2.27,20230725,4485,-44.82,20230210,2320,6.68,20220829,0.18,N,016100,500,95 억,,153000,N,N,0,N,00,N
20230725,110311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2460,-185,5,-6.99,59712390,23954,56.86,2560,2610,2420,3435,1855,2645,2492.79,0.80,0,1430,2878,2761,2608,2491,2338,2685,2415,96,790,500,1850,5,1,19100894,470,-68.33,1.06,12,0.13,-36.00,2315.00,4485,20230210,-45.15,2320,20220829,6.03,4485,-45.15,20230210,2420,1.65,20230725,4485,-45.15,20230210,2320,6.03,20220829,0.18,N,016100,500,95 억,,153000,N,N,0,N,00,N
20230725,100312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,-100,5,-3.78,15318470,5987,14.21,2560,2610,2540,3435,1855,2645,2558.62,0.80,0,94,2878,2761,2608,2491,2338,2685,2415,96,790,500,1850,5,1,19100894,486,-70.69,1.10,12,0.03,-36.00,2315.00,4485,20230210,-43.26,2320,20220829,9.70,4485,-43.26,20230210,2455,3.67,20230724,4485,-43.26,20230210,2320,9.70,20220829,0.18,N,016100,500,95 억,,153000,N,N,0,N,00,N
20230725,090312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,-35,5,-1.32,1743710,681,1.62,2560,2610,2560,3435,1855,2645,2560.51,0.80,0,265,2878,2761,2608,2491,2338,2685,2415,96,790,500,1850,5,1,19100894,499,-72.50,1.13,12,0.00,-36.00,2315.00,4485,20230210,-41.81,2320,20220829,12.50,4485,-41.81,20230210,2455,6.31,20230724,4485,-41.81,20230210,2320,12.50,20220829,0.18,N,016100,500,95 억,,153000,N,N,0,N,00,N
20230724,160311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2645,-125,5,-4.51,107781260,42127,397.27,2725,2725,2455,3600,1940,2770,2558.48,0.80,0,-468,2846,2807,2781,2742,2716,2795,2730,96,830,500,1930,5,1,19100894,505,-73.47,1.14,12,0.22,-36.00,2315.00,4485,20230210,-41.03,2320,20220829,14.01,4485,-41.03,20230210,2455,7.74,20230724,4485,-41.03,20230210,2320,14.01,20220829,0.18,N,016100,500,95 억,,153468,N,N,0,N,00,N
20230724,150310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,-225,5,-8.12,97498300,38154,359.81,2725,2725,2455,3600,1940,2770,2555.39,0.80,0,-24,2846,2807,2781,2742,2716,2795,2730,96,830,500,1930,5,1,19100894,486,-70.69,1.10,12,0.20,-36.00,2315.00,4485,20230210,-43.26,2320,20220829,9.70,4485,-43.26,20230210,2455,3.67,20230724,4485,-43.26,20230210,2320,9.70,20220829,0.18,N,016100,500,95 억,,153468,N,N,0,N,00,N
20230724,140309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-190,5,-6.86,80974950,31612,298.11,2725,2725,2455,3600,1940,2770,2561.53,0.80,0,-180,2846,2807,2781,2742,2716,2795,2730,96,830,500,1930,5,1,19100894,493,-71.67,1.11,12,0.17,-36.00,2315.00,4485,20230210,-42.47,2320,20220829,11.21,4485,-42.47,20230210,2455,5.09,20230724,4485,-42.47,20230210,2320,11.21,20220829,0.18,N,016100,500,95 억,,153468,N,N,0,N,00,N
20230724,130310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,-210,5,-7.58,78345170,30588,288.46,2725,2725,2455,3600,1940,2770,2561.30,0.80,0,-168,2846,2807,2781,2742,2716,2795,2730,96,830,500,1930,5,1,19100894,489,-71.11,1.11,12,0.16,-36.00,2315.00,4485,20230210,-42.92,2320,20220829,10.34,4485,-42.92,20230210,2455,4.28,20230724,4485,-42.92,20230210,2320,10.34,20220829,0.18,N,016100,500,95 억,,153468,N,N,0,N,00,N
20230724,120309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-190,5,-6.86,77221465,30150,284.33,2725,2725,2455,3600,1940,2770,2561.24,0.80,0,-139,2846,2807,2781,2742,2716,2795,2730,96,830,500,1930,5,1,19100894,493,-71.67,1.11,12,0.16,-36.00,2315.00,4485,20230210,-42.47,2320,20220829,11.21,4485,-42.47,20230210,2455,5.09,20230724,4485,-42.47,20230210,2320,11.21,20220829,0.18,N,016100,500,95 억,,153468,N,N,0,N,00,N
20230724,110312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2545,-225,5,-8.12,55811110,21794,205.53,2725,2725,2455,3600,1940,2770,2560.85,0.80,0,-74,2846,2807,2781,2742,2716,2795,2730,96,830,500,1930,5,1,19100894,486,-70.69,1.10,12,0.11,-36.00,2315.00,4485,20230210,-43.26,2320,20220829,9.70,4485,-43.26,20230210,2455,3.67,20230724,4485,-43.26,20230210,2320,9.70,20220829,0.18,N,016100,500,95 억,,153468,N,N,0,N,00,N
20230724,100308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,-115,5,-4.15,8470215,3158,29.78,2725,2725,2630,3600,1940,2770,2682.15,0.80,0,-482,2846,2807,2781,2742,2716,2795,2730,96,830,500,1930,5,1,19100894,507,-73.75,1.15,12,0.02,-36.00,2315.00,4485,20230210,-40.80,2320,20220829,14.44,4485,-40.80,20230210,2510,5.78,20230710,4485,-40.80,20230210,2320,14.44,20220829,0.18,N,016100,500,95 억,,153468,N,N,0,N,00,N
20230724,090309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,-90,5,-3.25,5644000,2102,19.82,2725,2725,2630,3600,1940,2770,2685.06,0.80,0,148,2846,2807,2781,2742,2716,2795,2730,96,830,500,1930,5,1,19100894,512,-74.44,1.16,12,0.01,-36.00,2315.00,4485,20230210,-40.25,2320,20220829,15.52,4485,-40.25,20230210,2510,6.77,20230710,4485,-40.25,20230210,2320,15.52,20220829,0.18,N,016100,500,95 억,,153468,N,N,0,N,00,N
20230721,160308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2770,-80,5,-2.81,29645055,10594,46.55,2780,2820,2755,3705,1995,2850,2798.29,0.80,0,-144,2970,2910,2820,2760,2670,2865,2715,96,855,500,1990,5,1,19100894,529,-76.94,1.20,12,0.06,-36.00,2315.00,4485,20230210,-38.24,2320,20220829,19.40,4485,-38.24,20230210,2510,10.36,20230710,4485,-38.24,20230210,2320,19.40,20220829,0.17,N,016100,500,95 억,,153585,N,N,0,N,00,N
20230721,150310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2775,-75,5,-2.63,27057055,9660,42.44,2780,2820,2755,3705,1995,2850,2800.94,0.80,0,-118,2970,2910,2820,2760,2670,2865,2715,96,855,500,1990,5,1,19100894,530,-77.08,1.20,12,0.05,-36.00,2315.00,4485,20230210,-38.13,2320,20220829,19.61,4485,-38.13,20230210,2510,10.56,20230710,4485,-38.13,20230210,2320,19.61,20220829,0.17,N,016100,500,95 억,,153585,N,N,0,N,00,N
20230721,140308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2785,-65,5,-2.28,25966275,9267,40.72,2780,2820,2755,3705,1995,2850,2802.02,0.80,0,-118,2970,2910,2820,2760,2670,2865,2715,96,855,500,1990,5,1,19100894,532,-77.36,1.20,12,0.05,-36.00,2315.00,4485,20230210,-37.90,2320,20220829,20.04,4485,-37.90,20230210,2510,10.96,20230710,4485,-37.90,20230210,2320,20.04,20220829,0.17,N,016100,500,95 억,,153585,N,N,0,N,00,N
20230721,130308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2775,-75,5,-2.63,25344815,9044,39.74,2780,2820,2755,3705,1995,2850,2802.39,0.80,0,-106,2970,2910,2820,2760,2670,2865,2715,96,855,500,1990,5,1,19100894,530,-77.08,1.20,12,0.05,-36.00,2315.00,4485,20230210,-38.13,2320,20220829,19.61,4485,-38.13,20230210,2510,10.56,20230710,4485,-38.13,20230210,2320,19.61,20220829,0.17,N,016100,500,95 억,,153585,N,N,0,N,00,N
20230721,120312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2800,-50,5,-1.75,25317065,9034,39.69,2780,2820,2755,3705,1995,2850,2802.42,0.80,0,-106,2970,2910,2820,2760,2670,2865,2715,96,855,500,1990,5,1,19100894,535,-77.78,1.21,12,0.05,-36.00,2315.00,4485,20230210,-37.57,2320,20220829,20.69,4485,-37.57,20230210,2510,11.55,20230710,4485,-37.57,20230210,2320,20.69,20220829,0.17,N,016100,500,95 억,,153585,N,N,0,N,00,N
20230721,110310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2800,-50,5,-1.75,25291865,9025,39.65,2780,2820,2755,3705,1995,2850,2802.42,0.80,0,-106,2970,2910,2820,2760,2670,2865,2715,96,855,500,1990,5,1,19100894,535,-77.78,1.21,12,0.05,-36.00,2315.00,4485,20230210,-37.57,2320,20220829,20.69,4485,-37.57,20230210,2510,11.55,20230710,4485,-37.57,20230210,2320,20.69,20220829,0.17,N,016100,500,95 억,,153585,N,N,0,N,00,N
20230721,100310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2805,-45,5,-1.58,17947980,6403,28.13,2780,2820,2755,3705,1995,2850,2803.06,0.80,0,-145,2970,2910,2820,2760,2670,2865,2715,96,855,500,1990,5,1,19100894,536,-77.92,1.21,12,0.03,-36.00,2315.00,4485,20230210,-37.46,2320,20220829,20.91,4485,-37.46,20230210,2510,11.75,20230710,4485,-37.46,20230210,2320,20.91,20220829,0.17,N,016100,500,95 억,,153585,N,N,0,N,00,N
20230721,090311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,-30,5,-1.05,240130,87,0.38,2780,2820,2755,3705,1995,2850,2760.11,0.80,0,59,2970,2910,2820,2760,2670,2865,2715,96,855,500,1990,5,1,19100894,539,-78.33,1.22,12,0.00,-36.00,2315.00,4485,20230210,-37.12,2320,20220829,21.55,4485,-37.12,20230210,2510,12.35,20230710,4485,-37.12,20230210,2320,21.55,20220829,0.17,N,016100,500,95 억,,153585,N,N,0,N,00,N
20230720,160308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,-30,5,-1.04,63775840,22758,172.99,2880,2880,2730,3740,2020,2880,2802.35,0.81,0,-809,3020,2950,2850,2780,2680,2985,2815,96,860,500,2010,5,1,19100894,544,-79.17,1.23,12,0.12,-36.00,2315.00,4485,20230210,-36.45,2320,20220829,22.84,4485,-36.45,20230210,2510,13.55,20230710,4485,-36.45,20230210,2320,22.84,20220829,0.17,N,016100,500,95 억,,154383,N,N,0,N,00,N
20230720,150307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2805,-75,5,-2.60,53872970,19229,146.16,2880,2880,2730,3740,2020,2880,2801.65,0.81,0,-339,3020,2950,2850,2780,2680,2985,2815,96,860,500,2010,5,1,19100894,536,-77.92,1.21,12,0.10,-36.00,2315.00,4485,20230210,-37.46,2320,20220829,20.91,4485,-37.46,20230210,2510,11.75,20230710,4485,-37.46,20230210,2320,20.91,20220829,0.17,N,016100,500,95 억,,154383,N,N,0,N,00,N
20230720,140307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,-45,5,-1.56,38608925,13756,104.56,2880,2880,2730,3740,2020,2880,2806.70,0.81,0,-741,3020,2950,2850,2780,2680,2985,2815,96,860,500,2010,5,1,19100894,542,-78.75,1.22,12,0.07,-36.00,2315.00,4485,20230210,-36.79,2320,20220829,22.20,4485,-36.79,20230210,2510,12.95,20230710,4485,-36.79,20230210,2320,22.20,20220829,0.17,N,016100,500,95 억,,154383,N,N,0,N,00,N
20230720,130307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2785,-95,5,-3.30,32186885,11468,87.17,2880,2880,2730,3740,2020,2880,2806.67,0.81,0,-727,3020,2950,2850,2780,2680,2985,2815,96,860,500,2010,5,1,19100894,532,-77.36,1.20,12,0.06,-36.00,2315.00,4485,20230210,-37.90,2320,20220829,20.04,4485,-37.90,20230210,2510,10.96,20230710,4485,-37.90,20230210,2320,20.04,20220829,0.17,N,016100,500,95 억,,154383,N,N,0,N,00,N
20230720,120310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2860,-20,5,-0.69,21060115,7484,56.89,2880,2880,2730,3740,2020,2880,2814.02,0.81,0,-1072,3020,2950,2850,2780,2680,2985,2815,96,860,500,2010,5,1,19100894,546,-79.44,1.24,12,0.04,-36.00,2315.00,4485,20230210,-36.23,2320,20220829,23.28,4485,-36.23,20230210,2510,13.94,20230710,4485,-36.23,20230210,2320,23.28,20220829,0.17,N,016100,500,95 억,,154383,N,N,0,N,00,N
20230720,110309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,-30,5,-1.04,19001435,6760,51.38,2880,2880,2730,3740,2020,2880,2810.86,0.81,0,-1022,3020,2950,2850,2780,2680,2985,2815,96,860,500,2010,5,1,19100894,544,-79.17,1.23,12,0.04,-36.00,2315.00,4485,20230210,-36.45,2320,20220829,22.84,4485,-36.45,20230210,2510,13.55,20230710,4485,-36.45,20230210,2320,22.84,20220829,0.17,N,016100,500,95 억,,154383,N,N,0,N,00,N
20230720,100306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2825,-55,5,-1.91,7137185,2565,19.50,2880,2880,2730,3740,2020,2880,2782.53,0.81,0,-700,3020,2950,2850,2780,2680,2985,2815,96,860,500,2010,5,1,19100894,540,-78.47,1.22,12,0.01,-36.00,2315.00,4485,20230210,-37.01,2320,20220829,21.77,4485,-37.01,20230210,2510,12.55,20230710,4485,-37.01,20230210,2320,21.77,20220829,0.17,N,016100,500,95 억,,154383,N,N,0,N,00,N
20230720,090306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2870,-10,5,-0.35,1199915,421,3.20,2880,2880,2835,3740,2020,2880,2850.15,0.81,0,-360,3020,2950,2850,2780,2680,2985,2815,96,860,500,2010,5,1,19100894,548,-79.72,1.24,12,0.00,-36.00,2315.00,4485,20230210,-36.01,2320,20220829,23.71,4485,-36.01,20230210,2510,14.34,20230710,4485,-36.01,20230210,2320,23.71,20220829,0.17,N,016100,500,95 억,,154383,N,N,0,N,00,N
20230719,160312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2880,60,2,2.13,35547925,12703,60.74,2830,2920,2750,3665,1975,2820,2798.24,0.82,0,-1580,3006,2912,2851,2757,2696,2882,2727,96,845,500,1970,5,1,19100894,550,-80.00,1.24,12,0.07,-36.00,2315.00,4485,20230210,-35.79,2320,20220829,24.14,4485,-35.79,20230210,2510,14.74,20230710,4485,-35.79,20230210,2320,24.14,20220829,0.15,N,016100,500,95 억,,155941,N,N,0,N,00,N
20230719,150311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2825,5,2,0.18,29932295,10733,51.32,2830,2920,2750,3665,1975,2820,2788.81,0.82,0,-1142,3006,2912,2851,2757,2696,2882,2727,96,845,500,1970,5,1,19100894,540,-78.47,1.22,12,0.06,-36.00,2315.00,4485,20230210,-37.01,2320,20220829,21.77,4485,-37.01,20230210,2510,12.55,20230710,4485,-37.01,20230210,2320,21.77,20220829,0.15,N,016100,500,95 억,,155941,N,N,0,N,00,N
20230719,140312,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2770,-50,5,-1.77,19072645,6854,32.77,2830,2920,2750,3665,1975,2820,2782.70,0.82,0,-578,3006,2912,2851,2757,2696,2882,2727,96,845,500,1970,5,1,19100894,529,-76.94,1.20,12,0.04,-36.00,2315.00,4485,20230210,-38.24,2320,20220829,19.40,4485,-38.24,20230210,2510,10.36,20230710,4485,-38.24,20230210,2320,19.40,20220829,0.15,N,016100,500,95 억,,155941,N,N,0,N,00,N
20230719,130308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2755,-65,5,-2.30,17410840,6251,29.89,2830,2920,2750,3665,1975,2820,2785.29,0.82,0,-569,3006,2912,2851,2757,2696,2882,2727,96,845,500,1970,5,1,19100894,526,-76.53,1.19,12,0.03,-36.00,2315.00,4485,20230210,-38.57,2320,20220829,18.75,4485,-38.57,20230210,2510,9.76,20230710,4485,-38.57,20230210,2320,18.75,20220829,0.15,N,016100,500,95 억,,155941,N,N,0,N,00,N
20230719,120311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2795,-25,5,-0.89,15851760,5687,27.19,2830,2920,2750,3665,1975,2820,2787.37,0.82,0,-583,3006,2912,2851,2757,2696,2882,2727,96,845,500,1970,5,1,19100894,534,-77.64,1.21,12,0.03,-36.00,2315.00,4485,20230210,-37.68,2320,20220829,20.47,4485,-37.68,20230210,2510,11.35,20230710,4485,-37.68,20230210,2320,20.47,20220829,0.15,N,016100,500,95 억,,155941,N,N,0,N,00,N
20230719,110310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2810,-10,5,-0.35,15466870,5549,26.53,2830,2920,2750,3665,1975,2820,2787.33,0.82,0,-528,3006,2912,2851,2757,2696,2882,2727,96,845,500,1970,5,1,19100894,537,-78.06,1.21,12,0.03,-36.00,2315.00,4485,20230210,-37.35,2320,20220829,21.12,4485,-37.35,20230210,2510,11.95,20230710,4485,-37.35,20230210,2320,21.12,20220829,0.15,N,016100,500,95 억,,155941,N,N,0,N,00,N
20230719,100309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2825,5,2,0.18,11696255,4195,20.06,2830,2920,2750,3665,1975,2820,2788.14,0.82,0,-516,3006,2912,2851,2757,2696,2882,2727,96,845,500,1970,5,1,19100894,540,-78.47,1.22,12,0.02,-36.00,2315.00,4485,20230210,-37.01,2320,20220829,21.77,4485,-37.01,20230210,2510,12.55,20230710,4485,-37.01,20230210,2320,21.77,20220829,0.15,N,016100,500,95 억,,155941,N,N,0,N,00,N
20230719,090311,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2790,-30,5,-1.06,324965,115,0.55,2830,2830,2790,3665,1975,2820,2825.78,0.82,0,-104,3006,2912,2851,2757,2696,2882,2727,96,845,500,1970,5,1,19100894,533,-77.50,1.21,12,0.00,-36.00,2315.00,4485,20230210,-37.79,2320,20220829,20.26,4485,-37.79,20230210,2510,11.16,20230710,4485,-37.79,20230210,2320,20.26,20220829,0.15,N,016100,500,95 억,,155941,N,N,0,N,00,N
20230718,160309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,-110,5,-3.75,59188455,20914,112.40,2930,2945,2790,3805,2055,2930,2830.09,0.84,0,-4420,3050,2990,2935,2875,2820,2962,2847,96,875,500,2050,5,1,19100894,539,-78.33,1.22,12,0.11,-36.00,2315.00,4485,20230210,-37.12,2320,20220829,21.55,4485,-37.12,20230210,2510,12.35,20230710,4485,-37.12,20230210,2320,21.55,20220829,0.15,N,016100,500,95 억,,160361,N,N,0,N,00,N
20230718,150309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,-95,5,-3.24,49426355,17456,93.81,2930,2945,2790,3805,2055,2930,2831.48,0.84,0,-4188,3050,2990,2935,2875,2820,2962,2847,96,875,500,2050,5,1,19100894,542,-78.75,1.22,12,0.09,-36.00,2315.00,4485,20230210,-36.79,2320,20220829,22.20,4485,-36.79,20230210,2510,12.95,20230710,4485,-36.79,20230210,2320,22.20,20220829,0.15,N,016100,500,95 억,,160361,N,N,0,N,00,N
20230718,140307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,-95,5,-3.24,42796625,15111,81.21,2930,2945,2790,3805,2055,2930,2832.15,0.84,0,-3968,3050,2990,2935,2875,2820,2962,2847,96,875,500,2050,5,1,19100894,542,-78.75,1.22,12,0.08,-36.00,2315.00,4485,20230210,-36.79,2320,20220829,22.20,4485,-36.79,20230210,2510,12.95,20230710,4485,-36.79,20230210,2320,22.20,20220829,0.15,N,016100,500,95 억,,160361,N,N,0,N,00,N
20230718,130308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,-95,5,-3.24,36541100,12889,69.27,2930,2945,2790,3805,2055,2930,2835.06,0.84,0,-2938,3050,2990,2935,2875,2820,2962,2847,96,875,500,2050,5,1,19100894,542,-78.75,1.22,12,0.07,-36.00,2315.00,4485,20230210,-36.79,2320,20220829,22.20,4485,-36.79,20230210,2510,12.95,20230710,4485,-36.79,20230210,2320,22.20,20220829,0.15,N,016100,500,95 억,,160361,N,N,0,N,00,N
20230718,120309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,-95,5,-3.24,32498400,11457,61.57,2930,2945,2790,3805,2055,2930,2836.55,0.84,0,-2023,3050,2990,2935,2875,2820,2962,2847,96,875,500,2050,5,1,19100894,542,-78.75,1.22,12,0.06,-36.00,2315.00,4485,20230210,-36.79,2320,20220829,22.20,4485,-36.79,20230210,2510,12.95,20230710,4485,-36.79,20230210,2320,22.20,20220829,0.15,N,016100,500,95 억,,160361,N,N,0,N,00,N
20230718,110309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2880,-50,5,-1.71,15914460,5559,29.88,2930,2945,2815,3805,2055,2930,2862.83,0.84,0,-1596,3050,2990,2935,2875,2820,2962,2847,96,875,500,2050,5,1,19100894,550,-80.00,1.24,12,0.03,-36.00,2315.00,4485,20230210,-35.79,2320,20220829,24.14,4485,-35.79,20230210,2510,14.74,20230710,4485,-35.79,20230210,2320,24.14,20220829,0.15,N,016100,500,95 억,,160361,N,N,0,N,00,N
20230718,100307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,-90,5,-3.07,9108970,3162,16.99,2930,2945,2840,3805,2055,2930,2880.76,0.84,0,-1091,3050,2990,2935,2875,2820,2962,2847,96,875,500,2050,5,1,19100894,542,-78.89,1.23,12,0.02,-36.00,2315.00,4485,20230210,-36.68,2320,20220829,22.41,4485,-36.68,20230210,2510,13.15,20230710,4485,-36.68,20230210,2320,22.41,20220829,0.15,N,016100,500,95 억,,160361,N,N,0,N,00,N
20230718,090307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2945,15,2,0.51,26400,9,0.05,2930,2945,2930,3805,2055,2930,2933.33,0.84,0,-2,3050,2990,2935,2875,2820,2962,2847,96,875,500,2050,5,1,19100894,563,-81.81,1.27,12,0.00,-36.00,2315.00,4485,20230210,-34.34,2320,20220829,26.94,4485,-34.34,20230210,2510,17.33,20230710,4485,-34.34,20230210,2320,26.94,20220829,0.15,N,016100,500,95 억,,160361,N,N,0,N,00,N
20230717,160308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2930,0,3,0.00,54340925,18598,27.71,2995,2995,2880,3805,2055,2930,2921.87,0.85,0,-1971,3126,3027,2856,2757,2586,3077,2807,96,875,500,2050,5,1,19100894,560,-81.39,1.27,12,0.10,-36.00,2315.00,4485,20230210,-34.67,2320,20220829,26.29,4485,-34.67,20230210,2510,16.73,20230710,4485,-34.67,20230210,2320,26.29,20220829,0.13,N,016100,500,95 억,,162203,N,N,0,N,00,N
20230717,150307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2930,0,3,0.00,52370260,17923,26.71,2995,2995,2880,3805,2055,2930,2921.96,0.85,0,-1988,3126,3027,2856,2757,2586,3077,2807,96,875,500,2050,5,1,19100894,560,-81.39,1.27,12,0.09,-36.00,2315.00,4485,20230210,-34.67,2320,20220829,26.29,4485,-34.67,20230210,2510,16.73,20230710,4485,-34.67,20230210,2320,26.29,20220829,0.13,N,016100,500,95 억,,162203,N,N,0,N,00,N
20230717,140307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2940,10,2,0.34,50655610,17336,25.83,2995,2995,2880,3805,2055,2930,2921.99,0.85,0,-1988,3126,3027,2856,2757,2586,3077,2807,96,875,500,2050,5,1,19100894,562,-81.67,1.27,12,0.09,-36.00,2315.00,4485,20230210,-34.45,2320,20220829,26.72,4485,-34.45,20230210,2510,17.13,20230710,4485,-34.45,20230210,2320,26.72,20220829,0.13,N,016100,500,95 억,,162203,N,N,0,N,00,N
20230717,130305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2940,10,2,0.34,36712575,12571,18.73,2995,2995,2880,3805,2055,2930,2920.42,0.85,0,-1986,3126,3027,2856,2757,2586,3077,2807,96,875,500,2050,5,1,19100894,562,-81.67,1.27,12,0.07,-36.00,2315.00,4485,20230210,-34.45,2320,20220829,26.72,4485,-34.45,20230210,2510,17.13,20230710,4485,-34.45,20230210,2320,26.72,20220829,0.13,N,016100,500,95 억,,162203,N,N,0,N,00,N
20230717,120309,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2945,15,2,0.51,35174645,12045,17.95,2995,2995,2880,3805,2055,2930,2920.27,0.85,0,-1975,3126,3027,2856,2757,2586,3077,2807,96,875,500,2050,5,1,19100894,563,-81.81,1.27,12,0.06,-36.00,2315.00,4485,20230210,-34.34,2320,20220829,26.94,4485,-34.34,20230210,2510,17.33,20230710,4485,-34.34,20230210,2320,26.94,20220829,0.13,N,016100,500,95 억,,162203,N,N,0,N,00,N
20230717,110307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2915,-15,5,-0.51,27656295,9484,14.13,2995,2995,2880,3805,2055,2930,2916.10,0.85,0,-1797,3126,3027,2856,2757,2586,3077,2807,96,875,500,2050,5,1,19100894,557,-80.97,1.26,12,0.05,-36.00,2315.00,4485,20230210,-35.01,2320,20220829,25.65,4485,-35.01,20230210,2510,16.14,20230710,4485,-35.01,20230210,2320,25.65,20220829,0.13,N,016100,500,95 억,,162203,N,N,0,N,00,N
20230717,100306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2905,-25,5,-0.85,26747025,9172,13.67,2995,2995,2880,3805,2055,2930,2916.16,0.85,0,-1767,3126,3027,2856,2757,2586,3077,2807,96,875,500,2050,5,1,19100894,555,-80.69,1.25,12,0.05,-36.00,2315.00,4485,20230210,-35.23,2320,20220829,25.22,4485,-35.23,20230210,2510,15.74,20230710,4485,-35.23,20230210,2320,25.22,20220829,0.13,N,016100,500,95 억,,162203,N,N,0,N,00,N
20230717,090306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2980,50,2,1.71,7722120,2636,3.93,2995,2995,2880,3805,2055,2930,2929.48,0.85,0,-151,3126,3027,2856,2757,2586,3077,2807,96,875,500,2050,5,1,19100894,569,-82.78,1.29,12,0.01,-36.00,2315.00,4485,20230210,-33.56,2320,20220829,28.45,4485,-33.56,20230210,2510,18.73,20230710,4485,-33.56,20230210,2320,28.45,20220829,0.13,N,016100,500,95 억,,162203,N,N,0,N,00,N
20230714,160305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2930,235,2,8.72,190435985,66672,234.65,2745,2955,2685,3500,1890,2695,2855.98,0.86,0,-2142,2735,2715,2675,2655,2615,2725,2665,96,805,500,1880,5,1,19100894,560,-81.39,1.27,12,0.35,-36.00,2315.00,4485,20230210,-34.67,2320,20220829,26.29,4485,-34.67,20230210,2510,16.73,20230710,4485,-34.67,20230210,2320,26.29,20220829,0.13,N,016100,500,95 억,,164481,N,N,0,N,00,N
20230714,150307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2895,200,2,7.42,161945250,56839,200.05,2745,2955,2685,3500,1890,2695,2849.19,0.86,0,-2333,2735,2715,2675,2655,2615,2725,2665,96,805,500,1880,5,1,19100894,553,-80.42,1.25,12,0.30,-36.00,2315.00,4485,20230210,-35.45,2320,20220829,24.78,4485,-35.45,20230210,2510,15.34,20230710,4485,-35.45,20230210,2320,24.78,20220829,0.13,N,016100,500,95 억,,164481,N,N,0,N,00,N
20230714,140308,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2930,235,2,8.72,147440765,51855,182.50,2745,2955,2685,3500,1890,2695,2843.33,0.86,0,-2877,2735,2715,2675,2655,2615,2725,2665,96,805,500,1880,5,1,19100894,560,-81.39,1.27,12,0.27,-36.00,2315.00,4485,20230210,-34.67,2320,20220829,26.29,4485,-34.67,20230210,2510,16.73,20230710,4485,-34.67,20230210,2320,26.29,20220829,0.13,N,016100,500,95 억,,164481,N,N,0,N,00,N
20230714,130304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2870,175,2,6.49,79430300,28488,100.26,2745,2870,2685,3500,1890,2695,2788.20,0.86,0,-2499,2735,2715,2675,2655,2615,2725,2665,96,805,500,1880,5,1,19100894,548,-79.72,1.24,12,0.15,-36.00,2315.00,4485,20230210,-36.01,2320,20220829,23.71,4485,-36.01,20230210,2510,14.34,20230710,4485,-36.01,20230210,2320,23.71,20220829,0.13,N,016100,500,95 억,,164481,N,N,0,N,00,N
20230714,120305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2750,55,2,2.04,26652545,9795,34.47,2745,2750,2685,3500,1890,2695,2721.04,0.86,0,-893,2735,2715,2675,2655,2615,2725,2665,96,805,500,1880,5,1,19100894,525,-76.39,1.19,12,0.05,-36.00,2315.00,4485,20230210,-38.68,2320,20220829,18.53,4485,-38.68,20230210,2510,9.56,20230710,4485,-38.68,20230210,2320,18.53,20220829,0.13,N,016100,500,95 억,,164481,N,N,0,N,00,N
20230714,110306,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2715,20,2,0.74,16098130,5935,20.89,2745,2750,2685,3500,1890,2695,2712.41,0.86,0,-992,2735,2715,2675,2655,2615,2725,2665,96,805,500,1880,5,1,19100894,519,-75.42,1.17,12,0.03,-36.00,2315.00,4485,20230210,-39.46,2320,20220829,17.03,4485,-39.46,20230210,2510,8.17,20230710,4485,-39.46,20230210,2320,17.03,20220829,0.13,N,016100,500,95 억,,164481,N,N,0,N,00,N
20230714,100307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2715,20,2,0.74,7779890,2872,10.11,2745,2750,2685,3500,1890,2695,2708.88,0.86,0,-990,2735,2715,2675,2655,2615,2725,2665,96,805,500,1880,5,1,19100894,519,-75.42,1.17,12,0.02,-36.00,2315.00,4485,20230210,-39.46,2320,20220829,17.03,4485,-39.46,20230210,2510,8.17,20230710,4485,-39.46,20230210,2320,17.03,20220829,0.13,N,016100,500,95 억,,164481,N,N,0,N,00,N
20230714,090307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2745,50,2,1.86,375915,137,0.48,2745,2745,2740,3500,1890,2695,2743.91,0.86,0,-5,2735,2715,2675,2655,2615,2725,2665,96,805,500,1880,5,1,19100894,524,-76.25,1.19,12,0.00,-36.00,2315.00,4485,20230210,-38.80,2320,20220829,18.32,4485,-38.80,20230210,2510,9.36,20230710,4485,-38.80,20230210,2320,18.32,20220829,0.13,N,016100,500,95 억,,164481,N,N,0,N,00,N
20230713,160305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,55,2,2.08,76113220,28404,205.26,2695,2695,2635,3430,1850,2640,2679.67,0.86,0,806,2743,2691,2653,2601,2563,2717,2627,96,790,500,1840,5,1,19100894,515,-74.86,1.16,12,0.15,-36.00,2315.00,4485,20230210,-39.91,2320,20220829,16.16,4485,-39.91,20230210,2510,7.37,20230710,4485,-39.91,20230210,2320,16.16,20220829,0.14,N,016100,500,95 억,,163675,N,N,0,N,00,N
20230713,150303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2680,40,2,1.52,72178685,26943,194.70,2695,2695,2635,3430,1850,2640,2678.94,0.86,0,726,2743,2691,2653,2601,2563,2717,2627,96,790,500,1840,5,1,19100894,512,-74.44,1.16,12,0.14,-36.00,2315.00,4485,20230210,-40.25,2320,20220829,15.52,4485,-40.25,20230210,2510,6.77,20230710,4485,-40.25,20230210,2320,15.52,20220829,0.14,N,016100,500,95 억,,163675,N,N,0,N,00,N
20230713,140303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,55,2,2.08,66010465,24650,178.13,2695,2695,2635,3430,1850,2640,2677.91,0.86,0,283,2743,2691,2653,2601,2563,2717,2627,96,790,500,1840,5,1,19100894,515,-74.86,1.16,12,0.13,-36.00,2315.00,4485,20230210,-39.91,2320,20220829,16.16,4485,-39.91,20230210,2510,7.37,20230710,4485,-39.91,20230210,2320,16.16,20220829,0.14,N,016100,500,95 억,,163675,N,N,0,N,00,N
20230713,130304,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,55,2,2.08,52969735,19799,143.08,2695,2695,2635,3430,1850,2640,2675.37,0.86,0,271,2743,2691,2653,2601,2563,2717,2627,96,790,500,1840,5,1,19100894,515,-74.86,1.16,12,0.10,-36.00,2315.00,4485,20230210,-39.91,2320,20220829,16.16,4485,-39.91,20230210,2510,7.37,20230710,4485,-39.91,20230210,2320,16.16,20220829,0.14,N,016100,500,95 억,,163675,N,N,0,N,00,N
20230713,120301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,50,2,1.89,46088435,17239,124.58,2695,2695,2635,3430,1850,2640,2673.50,0.86,0,289,2743,2691,2653,2601,2563,2717,2627,96,790,500,1840,5,1,19100894,514,-74.72,1.16,12,0.09,-36.00,2315.00,4485,20230210,-40.02,2320,20220829,15.95,4485,-40.02,20230210,2510,7.17,20230710,4485,-40.02,20230210,2320,15.95,20220829,0.14,N,016100,500,95 억,,163675,N,N,0,N,00,N
20230713,110305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,50,2,1.89,43909700,16429,118.72,2695,2695,2635,3430,1850,2640,2672.69,0.86,0,291,2743,2691,2653,2601,2563,2717,2627,96,790,500,1840,5,1,19100894,514,-74.72,1.16,12,0.09,-36.00,2315.00,4485,20230210,-40.02,2320,20220829,15.95,4485,-40.02,20230210,2510,7.17,20230710,4485,-40.02,20230210,2320,15.95,20220829,0.14,N,016100,500,95 억,,163675,N,N,0,N,00,N
20230713,100305,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2675,35,2,1.33,35075505,13132,94.90,2695,2695,2635,3430,1850,2640,2670.99,0.86,0,202,2743,2691,2653,2601,2563,2717,2627,96,790,500,1840,5,1,19100894,511,-74.31,1.16,12,0.07,-36.00,2315.00,4485,20230210,-40.36,2320,20220829,15.30,4485,-40.36,20230210,2510,6.57,20230710,4485,-40.36,20230210,2320,15.30,20220829,0.14,N,016100,500,95 억,,163675,N,N,0,N,00,N
20230713,090242,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,55,2,2.08,137445,51,0.37,2695,2695,2695,3430,1850,2640,2695.00,0.86,0,0,2743,2691,2653,2601,2563,2717,2627,96,790,500,1840,5,1,19100894,515,-74.86,1.16,12,0.00,-36.00,2315.00,4485,20230210,-39.91,2320,20220829,16.16,4485,-39.91,20230210,2510,7.37,20230710,4485,-39.91,20230210,2320,16.16,20220829,0.14,N,016100,500,95 억,,163675,N,N,0,N,00,N
20230712,160301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,25,2,0.96,35818775,13610,89.42,2620,2705,2615,3395,1835,2615,2631.80,0.86,0,-864,2715,2665,2625,2575,2535,2645,2555,96,780,500,1830,5,1,19100894,504,-73.33,1.14,12,0.07,-36.00,2315.00,4485,20230210,-41.14,2320,20220829,13.79,4485,-41.14,20230210,2510,5.18,20230710,4485,-41.14,20230210,2320,13.79,20220829,0.14,N,016100,500,95 억,,164527,N,N,0,N,00,N
20230712,150301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,25,2,0.96,34329815,13046,85.71,2620,2705,2615,3395,1835,2615,2631.44,0.86,0,-976,2715,2665,2625,2575,2535,2645,2555,96,780,500,1830,5,1,19100894,504,-73.33,1.14,12,0.07,-36.00,2315.00,4485,20230210,-41.14,2320,20220829,13.79,4485,-41.14,20230210,2510,5.18,20230710,4485,-41.14,20230210,2320,13.79,20220829,0.14,N,016100,500,95 억,,164527,N,N,0,N,00,N
20230712,140259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,25,2,0.96,27411215,10420,68.46,2620,2705,2615,3395,1835,2615,2630.63,0.86,0,-1023,2715,2665,2625,2575,2535,2645,2555,96,780,500,1830,5,1,19100894,504,-73.33,1.14,12,0.05,-36.00,2315.00,4485,20230210,-41.14,2320,20220829,13.79,4485,-41.14,20230210,2510,5.18,20230710,4485,-41.14,20230210,2320,13.79,20220829,0.14,N,016100,500,95 억,,164527,N,N,0,N,00,N
20230712,130301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,25,2,0.96,23414400,8903,58.49,2620,2705,2615,3395,1835,2615,2629.94,0.86,0,-1069,2715,2665,2625,2575,2535,2645,2555,96,780,500,1830,5,1,19100894,504,-73.33,1.14,12,0.05,-36.00,2315.00,4485,20230210,-41.14,2320,20220829,13.79,4485,-41.14,20230210,2510,5.18,20230710,4485,-41.14,20230210,2320,13.79,20220829,0.14,N,016100,500,95 억,,164527,N,N,0,N,00,N
20230712,120302,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,5,2,0.19,18765675,7137,46.89,2620,2705,2615,3395,1835,2615,2629.35,0.86,0,-1066,2715,2665,2625,2575,2535,2645,2555,96,780,500,1830,5,1,19100894,500,-72.78,1.13,12,0.04,-36.00,2315.00,4485,20230210,-41.58,2320,20220829,12.93,4485,-41.58,20230210,2510,4.38,20230710,4485,-41.58,20230210,2320,12.93,20220829,0.14,N,016100,500,95 억,,164527,N,N,0,N,00,N
20230712,110301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,10,2,0.38,15412475,5859,38.49,2620,2705,2615,3395,1835,2615,2630.56,0.86,0,-1034,2715,2665,2625,2575,2535,2645,2555,96,780,500,1830,5,1,19100894,501,-72.92,1.13,12,0.03,-36.00,2315.00,4485,20230210,-41.47,2320,20220829,13.15,4485,-41.47,20230210,2510,4.58,20230710,4485,-41.47,20230210,2320,13.15,20220829,0.14,N,016100,500,95 억,,164527,N,N,0,N,00,N
20230712,100303,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,5,2,0.19,11562500,4392,28.85,2620,2705,2615,3395,1835,2615,2632.63,0.86,0,-961,2715,2665,2625,2575,2535,2645,2555,96,780,500,1830,5,1,19100894,500,-72.78,1.13,12,0.02,-36.00,2315.00,4485,20230210,-41.58,2320,20220829,12.93,4485,-41.58,20230210,2510,4.38,20230710,4485,-41.58,20230210,2320,12.93,20220829,0.14,N,016100,500,95 억,,164527,N,N,0,N,00,N
20230712,090301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2705,90,2,3.44,34145,13,0.09,2620,2705,2620,3395,1835,2615,2626.54,0.86,0,-13,2715,2665,2625,2575,2535,2645,2555,96,780,500,1830,5,1,19100894,517,-75.14,1.17,12,0.00,-36.00,2315.00,4485,20230210,-39.69,2320,20220829,16.59,4485,-39.69,20230210,2510,7.77,20230710,4485,-39.69,20230210,2320,16.59,20220829,0.14,N,016100,500,95 억,,164527,N,N,0,N,00,N
20230711,160259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,-10,5,-0.38,39987375,15221,91.15,2625,2675,2585,3410,1840,2625,2627.12,0.86,0,-445,2708,2666,2588,2546,2468,2627,2507,96,785,500,1830,5,1,19100894,499,-72.64,1.13,12,0.08,-36.00,2315.00,4485,20230210,-41.69,2320,20220829,12.72,4485,-41.69,20230210,2510,4.18,20230710,4485,-41.69,20230210,2320,12.72,20220829,0.14,N,016100,500,95 억,,164960,N,N,0,N,00,N
20230711,150258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2600,-25,5,-0.95,39575745,15063,90.21,2625,2675,2590,3410,1840,2625,2627.35,0.86,0,-456,2708,2666,2588,2546,2468,2627,2507,96,785,500,1830,5,1,19100894,497,-72.22,1.12,12,0.08,-36.00,2315.00,4485,20230210,-42.03,2320,20220829,12.07,4485,-42.03,20230210,2510,3.59,20230710,4485,-42.03,20230210,2320,12.07,20220829,0.14,N,016100,500,95 억,,164960,N,N,0,N,00,N
20230711,140257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,-5,5,-0.19,33400235,12684,75.96,2625,2675,2595,3410,1840,2625,2633.26,0.86,0,-610,2708,2666,2588,2546,2468,2627,2507,96,785,500,1830,5,1,19100894,500,-72.78,1.13,12,0.07,-36.00,2315.00,4485,20230210,-41.58,2320,20220829,12.93,4485,-41.58,20230210,2510,4.38,20230710,4485,-41.58,20230210,2320,12.93,20220829,0.14,N,016100,500,95 억,,164960,N,N,0,N,00,N
20230711,130256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,-15,5,-0.57,31048910,11781,70.55,2625,2675,2595,3410,1840,2625,2635.51,0.86,0,-650,2708,2666,2588,2546,2468,2627,2507,96,785,500,1830,5,1,19100894,499,-72.50,1.13,12,0.06,-36.00,2315.00,4485,20230210,-41.81,2320,20220829,12.50,4485,-41.81,20230210,2510,3.98,20230710,4485,-41.81,20230210,2320,12.50,20220829,0.14,N,016100,500,95 억,,164960,N,N,0,N,00,N
20230711,120300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,15,2,0.57,25365045,9601,57.50,2625,2675,2610,3410,1840,2625,2641.92,0.86,0,-825,2708,2666,2588,2546,2468,2627,2507,96,785,500,1830,5,1,19100894,504,-73.33,1.14,12,0.05,-36.00,2315.00,4485,20230210,-41.14,2320,20220829,13.79,4485,-41.14,20230210,2510,5.18,20230710,4485,-41.14,20230210,2320,13.79,20220829,0.14,N,016100,500,95 억,,164960,N,N,0,N,00,N
20230711,110301,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,15,2,0.57,13476430,5114,30.63,2625,2675,2610,3410,1840,2625,2635.20,0.86,0,-707,2708,2666,2588,2546,2468,2627,2507,96,785,500,1830,5,1,19100894,504,-73.33,1.14,12,0.03,-36.00,2315.00,4485,20230210,-41.14,2320,20220829,13.79,4485,-41.14,20230210,2510,5.18,20230710,4485,-41.14,20230210,2320,13.79,20220829,0.14,N,016100,500,95 억,,164960,N,N,0,N,00,N
20230711,100300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,0,3,0.00,5313625,2029,12.15,2625,2625,2610,3410,1840,2625,2618.84,0.86,0,-255,2708,2666,2588,2546,2468,2627,2507,96,785,500,1830,5,1,19100894,501,-72.92,1.13,12,0.01,-36.00,2315.00,4485,20230210,-41.47,2320,20220829,13.15,4485,-41.47,20230210,2510,4.58,20230710,4485,-41.47,20230210,2320,13.15,20220829,0.14,N,016100,500,95 억,,164960,N,N,0,N,00,N
20230711,090259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,0,3,0.00,13125,5,0.03,2625,2625,2625,3410,1840,2625,2625.00,0.86,0,-5,2708,2666,2588,2546,2468,2627,2507,96,785,500,1830,5,1,19100894,501,-72.92,1.13,12,0.00,-36.00,2315.00,4485,20230210,-41.47,2320,20220829,13.15,4485,-41.47,20230210,2510,4.58,20230710,4485,-41.47,20230210,2320,13.15,20220829,0.14,N,016100,500,95 억,,164960,N,N,0,N,00,N
20230710,160259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,-5,5,-0.19,42969525,16697,55.04,2630,2630,2510,3415,1845,2630,2573.49,0.86,0,119,2710,2670,2600,2560,2490,2635,2525,96,785,500,1840,5,1,19100894,501,-72.92,1.13,12,0.09,-36.00,2315.00,4485,20230210,-41.47,2320,20220829,13.15,4485,-41.47,20230210,2510,4.58,20230710,4485,-41.47,20230210,2320,13.15,20220829,0.13,N,016100,500,95 억,,164801,N,N,0,N,00,N
20230710,150257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,-10,5,-0.38,40541020,15771,51.99,2630,2630,2510,3415,1845,2630,2570.61,0.86,0,147,2710,2670,2600,2560,2490,2635,2525,96,785,500,1840,5,1,19100894,500,-72.78,1.13,12,0.08,-36.00,2315.00,4485,20230210,-41.58,2320,20220829,12.93,4485,-41.58,20230210,2510,4.38,20230710,4485,-41.58,20230210,2320,12.93,20220829,0.13,N,016100,500,95 억,,164801,N,N,0,N,00,N
20230710,140255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,-10,5,-0.38,37844140,14739,48.59,2630,2630,2510,3415,1845,2630,2567.62,0.86,0,241,2710,2670,2600,2560,2490,2635,2525,96,785,500,1840,5,1,19100894,500,-72.78,1.13,12,0.08,-36.00,2315.00,4485,20230210,-41.58,2320,20220829,12.93,4485,-41.58,20230210,2510,4.38,20230710,4485,-41.58,20230210,2320,12.93,20220829,0.13,N,016100,500,95 억,,164801,N,N,0,N,00,N
20230710,130253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2615,-15,5,-0.57,36039985,14050,46.32,2630,2630,2510,3415,1845,2630,2565.12,0.86,0,232,2710,2670,2600,2560,2490,2635,2525,96,785,500,1840,5,1,19100894,499,-72.64,1.13,12,0.07,-36.00,2315.00,4485,20230210,-41.69,2320,20220829,12.72,4485,-41.69,20230210,2510,4.18,20230710,4485,-41.69,20230210,2320,12.72,20220829,0.13,N,016100,500,95 억,,164801,N,N,0,N,00,N
20230710,120259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,-10,5,-0.38,32171405,12573,41.45,2630,2630,2510,3415,1845,2630,2558.77,0.86,0,262,2710,2670,2600,2560,2490,2635,2525,96,785,500,1840,5,1,19100894,500,-72.78,1.13,12,0.07,-36.00,2315.00,4485,20230210,-41.58,2320,20220829,12.93,4485,-41.58,20230210,2510,4.38,20230710,4485,-41.58,20230210,2320,12.93,20220829,0.13,N,016100,500,95 억,,164801,N,N,0,N,00,N
20230710,110259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,-60,5,-2.28,28412710,11116,36.64,2630,2630,2510,3415,1845,2630,2556.02,0.86,0,-154,2710,2670,2600,2560,2490,2635,2525,96,785,500,1840,5,1,19100894,491,-71.39,1.11,12,0.06,-36.00,2315.00,4485,20230210,-42.70,2320,20220829,10.78,4485,-42.70,20230210,2510,2.39,20230710,4485,-42.70,20230210,2320,10.78,20220829,0.13,N,016100,500,95 억,,164801,N,N,0,N,00,N
20230710,100258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-80,5,-3.04,16794300,6578,21.68,2630,2630,2510,3415,1845,2630,2553.10,0.86,0,220,2710,2670,2600,2560,2490,2635,2525,96,785,500,1840,5,1,19100894,487,-70.83,1.10,12,0.03,-36.00,2315.00,4485,20230210,-43.14,2320,20220829,9.91,4485,-43.14,20230210,2510,1.59,20230710,4485,-43.14,20230210,2320,9.91,20220829,0.13,N,016100,500,95 억,,164801,N,N,0,N,00,N
20230710,090255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2590,-40,5,-1.52,1183605,451,1.49,2630,2630,2590,3415,1845,2630,2624.40,0.86,0,-29,2710,2670,2600,2560,2490,2635,2525,96,785,500,1840,5,1,19100894,495,-71.94,1.12,12,0.00,-36.00,2315.00,4485,20230210,-42.25,2320,20220829,11.64,4485,-42.25,20230210,2530,2.37,20230707,4485,-42.25,20230210,2320,11.64,20220829,0.13,N,016100,500,95 억,,164801,N,N,0,N,00,N
20230707,160254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,-10,5,-0.38,78032355,30334,174.38,2640,2640,2530,3430,1850,2640,2572.44,0.86,0,190,2760,2700,2650,2590,2540,2675,2565,96,790,500,1840,5,1,19100894,502,-73.06,1.14,12,0.16,-36.00,2315.00,4485,20230210,-41.36,2320,20220829,13.36,4485,-41.36,20230210,2530,3.95,20230707,4485,-41.36,20230210,2320,13.36,20220829,0.14,N,016100,500,95 억,,164600,N,N,0,N,00,N
20230707,150256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,-45,5,-1.70,71257945,27729,159.41,2640,2640,2530,3430,1850,2640,2569.80,0.86,0,844,2760,2700,2650,2590,2540,2675,2565,96,790,500,1840,5,1,19100894,496,-72.08,1.12,12,0.15,-36.00,2315.00,4485,20230210,-42.14,2320,20220829,11.85,4485,-42.14,20230210,2530,2.57,20230707,4485,-42.14,20230210,2320,11.85,20220829,0.14,N,016100,500,95 억,,164600,N,N,0,N,00,N
20230707,140300,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,-65,5,-2.46,42284900,16479,94.73,2640,2640,2530,3430,1850,2640,2565.99,0.86,0,541,2760,2700,2650,2590,2540,2675,2565,96,790,500,1840,5,1,19100894,492,-71.53,1.11,12,0.09,-36.00,2315.00,4485,20230210,-42.59,2320,20220829,10.99,4485,-42.59,20230210,2530,1.78,20230707,4485,-42.59,20230210,2320,10.99,20220829,0.14,N,016100,500,95 억,,164600,N,N,0,N,00,N
20230707,130258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,-60,5,-2.27,34591550,13463,77.40,2640,2640,2530,3430,1850,2640,2569.38,0.86,0,-383,2760,2700,2650,2590,2540,2675,2565,96,790,500,1840,5,1,19100894,493,-71.67,1.11,12,0.07,-36.00,2315.00,4485,20230210,-42.47,2320,20220829,11.21,4485,-42.47,20230210,2530,1.98,20230707,4485,-42.47,20230210,2320,11.21,20220829,0.14,N,016100,500,95 억,,164600,N,N,0,N,00,N
20230707,120259,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,-90,5,-3.41,27593010,10724,61.65,2640,2640,2530,3430,1850,2640,2573.01,0.86,0,-383,2760,2700,2650,2590,2540,2675,2565,96,790,500,1840,5,1,19100894,487,-70.83,1.10,12,0.06,-36.00,2315.00,4485,20230210,-43.14,2320,20220829,9.91,4485,-43.14,20230210,2530,0.79,20230707,4485,-43.14,20230210,2320,9.91,20220829,0.14,N,016100,500,95 억,,164600,N,N,0,N,00,N
20230707,110258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2530,-110,5,-4.17,25409400,9868,56.73,2640,2640,2530,3430,1850,2640,2574.93,0.86,0,-400,2760,2700,2650,2590,2540,2675,2565,96,790,500,1840,5,1,19100894,483,-70.28,1.09,12,0.05,-36.00,2315.00,4485,20230210,-43.59,2320,20220829,9.05,4485,-43.59,20230210,2530,0.00,20230707,4485,-43.59,20230210,2320,9.05,20220829,0.14,N,016100,500,95 억,,164600,N,N,0,N,00,N
20230707,100257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2585,-55,5,-2.08,12414120,4782,27.49,2640,2640,2555,3430,1850,2640,2596.01,0.86,0,-271,2760,2700,2650,2590,2540,2675,2565,96,790,500,1840,5,1,19100894,494,-71.81,1.12,12,0.03,-36.00,2315.00,4485,20230210,-42.36,2320,20220829,11.42,4485,-42.36,20230210,2555,1.17,20230707,4485,-42.36,20230210,2320,11.42,20220829,0.14,N,016100,500,95 억,,164600,N,N,0,N,00,N
20230707,090255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2610,-30,5,-1.14,463710,176,1.01,2640,2640,2610,3430,1850,2640,2634.72,0.86,0,-42,2760,2700,2650,2590,2540,2675,2565,96,790,500,1840,5,1,19100894,499,-72.50,1.13,12,0.00,-36.00,2315.00,4485,20230210,-41.81,2320,20220829,12.50,4485,-41.81,20230210,2600,0.38,20230706,4485,-41.81,20230210,2320,12.50,20220829,0.14,N,016100,500,95 억,,164600,N,N,0,N,00,N
20230706,160255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,-70,5,-2.58,45821400,17391,120.96,2710,2710,2600,3520,1900,2710,2634.77,0.88,0,-2626,2843,2776,2738,2671,2633,2757,2652,96,810,500,1890,5,1,19100894,504,-73.33,1.14,12,0.09,-36.00,2315.00,4485,20230210,-41.14,2320,20220829,13.79,4485,-41.14,20230210,2600,1.54,20230706,4485,-41.14,20230210,2320,13.79,20220829,0.15,N,016100,500,95 억,,167214,N,N,0,N,00,N
20230706,150257,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,-70,5,-2.58,44117530,16745,116.47,2710,2710,2600,3520,1900,2710,2634.67,0.88,0,-2613,2843,2776,2738,2671,2633,2757,2652,96,810,500,1890,5,1,19100894,504,-73.33,1.14,12,0.09,-36.00,2315.00,4485,20230210,-41.14,2320,20220829,13.79,4485,-41.14,20230210,2600,1.54,20230706,4485,-41.14,20230210,2320,13.79,20220829,0.15,N,016100,500,95 억,,167214,N,N,0,N,00,N
20230706,140255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,-85,5,-3.14,32708805,12386,86.15,2710,2710,2615,3520,1900,2710,2640.79,0.88,0,-2689,2843,2776,2738,2671,2633,2757,2652,96,810,500,1890,5,1,19100894,501,-72.92,1.13,12,0.06,-36.00,2315.00,4485,20230210,-41.47,2320,20220829,13.15,4485,-41.47,20230210,2615,0.38,20230706,4485,-41.47,20230210,2320,13.15,20220829,0.15,N,016100,500,95 억,,167214,N,N,0,N,00,N
20230706,130255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2635,-75,5,-2.77,30096565,11389,79.22,2710,2710,2615,3520,1900,2710,2642.60,0.88,0,-2169,2843,2776,2738,2671,2633,2757,2652,96,810,500,1890,5,1,19100894,503,-73.19,1.14,12,0.06,-36.00,2315.00,4485,20230210,-41.25,2320,20220829,13.58,4485,-41.25,20230210,2615,0.76,20230706,4485,-41.25,20230210,2320,13.58,20220829,0.15,N,016100,500,95 억,,167214,N,N,0,N,00,N
20230706,120256,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,-60,5,-2.21,27470825,10391,72.28,2710,2710,2620,3520,1900,2710,2643.71,0.88,0,-1651,2843,2776,2738,2671,2633,2757,2652,96,810,500,1890,5,1,19100894,506,-73.61,1.14,12,0.05,-36.00,2315.00,4485,20230210,-40.91,2320,20220829,14.22,4485,-40.91,20230210,2620,1.15,20230706,4485,-40.91,20230210,2320,14.22,20220829,0.15,N,016100,500,95 억,,167214,N,N,0,N,00,N
20230706,110258,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2695,-15,5,-0.55,12218595,4603,32.02,2710,2710,2640,3520,1900,2710,2654.49,0.88,0,-696,2843,2776,2738,2671,2633,2757,2652,96,810,500,1890,5,1,19100894,515,-74.86,1.16,12,0.02,-36.00,2315.00,4485,20230210,-39.91,2320,20220829,16.16,4485,-39.91,20230210,2640,2.08,20230706,4485,-39.91,20230210,2320,16.16,20220829,0.15,N,016100,500,95 억,,167214,N,N,0,N,00,N
20230706,100255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2685,-25,5,-0.92,11065360,4170,29.00,2710,2710,2640,3520,1900,2710,2653.56,0.88,0,-612,2843,2776,2738,2671,2633,2757,2652,96,810,500,1890,5,1,19100894,513,-74.58,1.16,12,0.02,-36.00,2315.00,4485,20230210,-40.13,2320,20220829,15.73,4485,-40.13,20230210,2640,1.70,20230706,4485,-40.13,20230210,2320,15.73,20220829,0.15,N,016100,500,95 억,,167214,N,N,0,N,00,N
20230706,090255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2665,-45,5,-1.66,1401945,521,3.62,2710,2710,2650,3520,1900,2710,2690.87,0.88,0,-319,2843,2776,2738,2671,2633,2757,2652,96,810,500,1890,5,1,19100894,509,-74.03,1.15,12,0.00,-36.00,2315.00,4485,20230210,-40.58,2320,20220829,14.87,4485,-40.58,20230210,2650,0.57,20230706,4485,-40.58,20230210,2320,14.87,20220829,0.15,N,016100,500,95 억,,167214,N,N,0,N,00,N
20230705,160255,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2710,-95,5,-3.39,38915935,14299,92.51,2795,2805,2700,3645,1965,2805,2721.58,0.87,0,-144,2878,2841,2803,2766,2728,2822,2747,96,840,500,1960,5,1,19100894,518,-75.28,1.17,12,0.07,-36.00,2315.00,4485,20230210,-39.58,2320,20220829,16.81,4485,-39.58,20230210,2700,0.37,20230705,4485,-39.58,20230210,2320,16.81,20220829,0.16,N,016100,500,95 억,,167054,N,N,0,N,00,N
20230705,150254,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2735,-70,5,-2.50,36624145,13455,87.05,2795,2805,2700,3645,1965,2805,2721.97,0.87,0,55,2878,2841,2803,2766,2728,2822,2747,96,840,500,1960,5,1,19100894,522,-75.97,1.18,12,0.07,-36.00,2315.00,4485,20230210,-39.02,2320,20220829,17.89,4485,-39.02,20230210,2700,1.30,20230705,4485,-39.02,20230210,2320,17.89,20220829,0.16,N,016100,500,95 억,,167054,N,N,0,N,00,N
20230705,140252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,-85,5,-3.03,32272000,11855,76.70,2795,2805,2700,3645,1965,2805,2722.23,0.87,0,61,2878,2841,2803,2766,2728,2822,2747,96,840,500,1960,5,1,19100894,520,-75.56,1.17,12,0.06,-36.00,2315.00,4485,20230210,-39.35,2320,20220829,17.24,4485,-39.35,20230210,2700,0.74,20230705,4485,-39.35,20230210,2320,17.24,20220829,0.16,N,016100,500,95 억,,167054,N,N,0,N,00,N
20230705,130252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2740,-65,5,-2.32,17905125,6548,42.36,2795,2805,2715,3645,1965,2805,2734.44,0.87,0,-228,2878,2841,2803,2766,2728,2822,2747,96,840,500,1960,5,1,19100894,523,-76.11,1.18,12,0.03,-36.00,2315.00,4485,20230210,-38.91,2320,20220829,18.10,4485,-38.91,20230210,2715,0.92,20230705,4485,-38.91,20230210,2320,18.10,20220829,0.16,N,016100,500,95 억,,167054,N,N,0,N,00,N
20230705,120252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2735,-70,5,-2.50,17587945,6432,41.61,2795,2805,2715,3645,1965,2805,2734.44,0.87,0,-219,2878,2841,2803,2766,2728,2822,2747,96,840,500,1960,5,1,19100894,522,-75.97,1.18,12,0.03,-36.00,2315.00,4485,20230210,-39.02,2320,20220829,17.89,4485,-39.02,20230210,2715,0.74,20230705,4485,-39.02,20230210,2320,17.89,20220829,0.16,N,016100,500,95 억,,167054,N,N,0,N,00,N
20230705,110253,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,-45,5,-1.60,15227550,5568,36.02,2795,2805,2715,3645,1965,2805,2734.83,0.87,0,-42,2878,2841,2803,2766,2728,2822,2747,96,840,500,1960,5,1,19100894,527,-76.67,1.19,12,0.03,-36.00,2315.00,4485,20230210,-38.46,2320,20220829,18.97,4485,-38.46,20230210,2715,1.66,20230705,4485,-38.46,20230210,2320,18.97,20220829,0.16,N,016100,500,95 억,,167054,N,N,0,N,00,N
20230705,100252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2750,-55,5,-1.96,4755250,1732,11.21,2795,2805,2715,3645,1965,2805,2745.53,0.87,0,-128,2878,2841,2803,2766,2728,2822,2747,96,840,500,1960,5,1,19100894,525,-76.39,1.19,12,0.01,-36.00,2315.00,4485,20230210,-38.68,2320,20220829,18.53,4485,-38.68,20230210,2715,1.29,20230705,4485,-38.68,20230210,2320,18.53,20220829,0.16,N,016100,500,95 억,,167054,N,N,0,N,00,N
20230705,090252,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2715,-90,5,-3.21,557930,203,1.31,2795,2800,2715,3645,1965,2805,2748.42,0.87,0,-3,2878,2841,2803,2766,2728,2822,2747,96,840,500,1960,5,1,19100894,519,-75.42,1.17,12,0.00,-36.00,2315.00,4485,20230210,-39.46,2320,20220829,17.03,4485,-39.46,20230210,2715,0.00,20230705,4485,-39.46,20230210,2320,17.03,20220829,0.16,N,016100,500,95 억,,167054,N,N,0,N,00,N
20230704,160251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2805,-30,5,-1.06,43394680,15457,169.50,2835,2840,2765,3685,1985,2835,2807.45,0.88,0,-757,2895,2865,2840,2810,2785,2852,2797,96,850,500,1980,5,1,19100894,536,-77.92,1.21,12,0.08,-36.00,2315.00,4485,20230210,-37.46,2320,20220829,20.91,4485,-37.46,20230210,2765,1.45,20230704,4485,-37.46,20230210,2320,20.91,20220829,0.16,N,016100,500,95 억,,167811,N,N,0,N,00,N
20230704,150249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2805,-30,5,-1.06,41708875,14856,162.91,2835,2840,2765,3685,1985,2835,2807.54,0.88,0,-757,2895,2865,2840,2810,2785,2852,2797,96,850,500,1980,5,1,19100894,536,-77.92,1.21,12,0.08,-36.00,2315.00,4485,20230210,-37.46,2320,20220829,20.91,4485,-37.46,20230210,2765,1.45,20230704,4485,-37.46,20230210,2320,20.91,20220829,0.16,N,016100,500,95 억,,167811,N,N,0,N,00,N
20230704,140251,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2785,-50,5,-1.76,38084485,13548,148.57,2835,2840,2780,3685,1985,2835,2811.08,0.88,0,-1023,2895,2865,2840,2810,2785,2852,2797,96,850,500,1980,5,1,19100894,532,-77.36,1.20,12,0.07,-36.00,2315.00,4485,20230210,-37.90,2320,20220829,20.04,4485,-37.90,20230210,2780,0.18,20230704,4485,-37.90,20230210,2320,20.04,20220829,0.16,N,016100,500,95 억,,167811,N,N,0,N,00,N
20230704,130249,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2830,-5,5,-0.18,23834650,8464,92.82,2835,2840,2800,3685,1985,2835,2816.00,0.88,0,-1104,2895,2865,2840,2810,2785,2852,2797,96,850,500,1980,5,1,19100894,541,-78.61,1.22,12,0.04,-36.00,2315.00,4485,20230210,-36.90,2320,20220829,21.98,4485,-36.90,20230210,2800,1.07,20230704,4485,-36.90,20230210,2320,21.98,20220829,0.16,N,016100,500,95 억,,167811,N,N,0,N,00,N
20230704,120250,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2825,-10,5,-0.35,23809285,8455,92.72,2835,2840,2800,3685,1985,2835,2816.00,0.88,0,-1105,2895,2865,2840,2810,2785,2852,2797,96,850,500,1980,5,1,19100894,540,-78.47,1.22,12,0.04,-36.00,2315.00,4485,20230210,-37.01,2320,20220829,21.77,4485,-37.01,20230210,2800,0.89,20230704,4485,-37.01,20230210,2320,21.77,20220829,0.16,N,016100,500,95 억,,167811,N,N,0,N,00,N
20230704,110247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2825,-10,5,-0.35,19433675,6899,75.66,2835,2840,2800,3685,1985,2835,2816.88,0.88,0,-1105,2895,2865,2840,2810,2785,2852,2797,96,850,500,1980,5,1,19100894,540,-78.47,1.22,12,0.04,-36.00,2315.00,4485,20230210,-37.01,2320,20220829,21.77,4485,-37.01,20230210,2800,0.89,20230704,4485,-37.01,20230210,2320,21.77,20220829,0.16,N,016100,500,95 억,,167811,N,N,0,N,00,N
20230704,100247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2810,-25,5,-0.88,9659965,3425,37.56,2835,2840,2800,3685,1985,2835,2820.43,0.88,0,-128,2895,2865,2840,2810,2785,2852,2797,96,850,500,1980,5,1,19100894,537,-78.06,1.21,12,0.02,-36.00,2315.00,4485,20230210,-37.35,2320,20220829,21.12,4485,-37.35,20230210,2800,0.36,20230704,4485,-37.35,20230210,2320,21.12,20220829,0.16,N,016100,500,95 억,,167811,N,N,0,N,00,N
20230704,090248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,-15,5,-0.53,4993580,1766,19.37,2835,2840,2820,3685,1985,2835,2827.62,0.88,0,-87,2895,2865,2840,2810,2785,2852,2797,96,850,500,1980,5,1,19100894,539,-78.33,1.22,12,0.01,-36.00,2315.00,4485,20230210,-37.12,2320,20220829,21.55,4485,-37.12,20230210,2815,0.18,20230703,4485,-37.12,20230210,2320,21.55,20220829,0.16,N,016100,500,95 억,,167811,N,N,0,N,00,N
20230703,160246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,-25,5,-0.87,25896210,9119,96.03,2860,2870,2815,3715,2005,2860,2839.81,0.88,0,336,2980,2920,2870,2810,2760,2895,2785,96,855,500,2000,5,1,19100894,542,-78.75,1.22,12,0.05,-36.00,2315.00,4485,20230210,-36.79,2320,20220829,22.20,4485,-36.79,20230210,2815,0.71,20230703,4485,-36.79,20230210,2320,22.20,20220829,0.15,N,016100,500,95 억,,167251,N,N,0,N,00,N
20230703,150248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,-25,5,-0.87,23738775,8358,88.02,2860,2870,2815,3715,2005,2860,2840.25,0.88,0,323,2980,2920,2870,2810,2760,2895,2785,96,855,500,2000,5,1,19100894,542,-78.75,1.22,12,0.04,-36.00,2315.00,4485,20230210,-36.79,2320,20220829,22.20,4485,-36.79,20230210,2815,0.71,20230703,4485,-36.79,20230210,2320,22.20,20220829,0.15,N,016100,500,95 억,,167251,N,N,0,N,00,N
20230703,140247,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2845,-15,5,-0.52,14728615,5188,54.63,2860,2870,2815,3715,2005,2860,2838.98,0.88,0,343,2980,2920,2870,2810,2760,2895,2785,96,855,500,2000,5,1,19100894,543,-79.03,1.23,12,0.03,-36.00,2315.00,4485,20230210,-36.57,2320,20220829,22.63,4485,-36.57,20230210,2815,1.07,20230703,4485,-36.57,20230210,2320,22.63,20220829,0.15,N,016100,500,95 억,,167251,N,N,0,N,00,N
20230703,130246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,-20,5,-0.70,13995920,4930,51.92,2860,2870,2815,3715,2005,2860,2838.93,0.88,0,353,2980,2920,2870,2810,2760,2895,2785,96,855,500,2000,5,1,19100894,542,-78.89,1.23,12,0.03,-36.00,2315.00,4485,20230210,-36.68,2320,20220829,22.41,4485,-36.68,20230210,2815,0.89,20230703,4485,-36.68,20230210,2320,22.41,20220829,0.15,N,016100,500,95 억,,167251,N,N,0,N,00,N
20230703,120246,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,-20,5,-0.70,13842845,4876,51.35,2860,2870,2815,3715,2005,2860,2838.98,0.88,0,355,2980,2920,2870,2810,2760,2895,2785,96,855,500,2000,5,1,19100894,542,-78.89,1.23,12,0.03,-36.00,2315.00,4485,20230210,-36.68,2320,20220829,22.41,4485,-36.68,20230210,2815,0.89,20230703,4485,-36.68,20230210,2320,22.41,20220829,0.15,N,016100,500,95 억,,167251,N,N,0,N,00,N
20230703,110248,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,-20,5,-0.70,13788965,4857,51.15,2860,2870,2815,3715,2005,2860,2838.99,0.88,0,355,2980,2920,2870,2810,2760,2895,2785,96,855,500,2000,5,1,19100894,542,-78.89,1.23,12,0.03,-36.00,2315.00,4485,20230210,-36.68,2320,20220829,22.41,4485,-36.68,20230210,2815,0.89,20230703,4485,-36.68,20230210,2320,22.41,20220829,0.15,N,016100,500,95 억,,167251,N,N,0,N,00,N
20230703,100243,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,-25,5,-0.87,10923025,3842,40.46,2860,2870,2815,3715,2005,2860,2843.06,0.88,0,235,2980,2920,2870,2810,2760,2895,2785,96,855,500,2000,5,1,19100894,542,-78.75,1.22,12,0.02,-36.00,2315.00,4485,20230210,-36.79,2320,20220829,22.20,4485,-36.79,20230210,2815,0.71,20230703,4485,-36.79,20230210,2320,22.20,20220829,0.15,N,016100,500,95 억,,167251,N,N,0,N,00,N
20230703,090244,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2860,0,3,0.00,1789360,626,6.59,2860,2860,2855,3715,2005,2860,2858.40,0.88,0,8,2980,2920,2870,2810,2760,2895,2785,96,855,500,2000,5,1,19100894,546,-79.44,1.24,12,0.00,-36.00,2315.00,4485,20230210,-36.23,2320,20220829,23.28,4485,-36.23,20230210,2820,1.42,20230630,4485,-36.23,20230210,2320,23.28,20220829,0.15,N,016100,500,95 억,,167251,N,N,0,N,00,N