KissMeData/022220/price/prices-20240701.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
20240731,160345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1110,1,2,0.09,35159471,31690,127.00,1109,1123,1103,1441,777,1109,1109.48,0.38,0,1860,1131,1119,1114,1102,1097,1117,1100,259,332,500,770,1,1,51794579,575,10.57,0.57,12,0.06,105.00,1932.00,1350,20230725,-17.78,1065,20240704,4.23,1310,-15.27,20240408,1065,4.23,20240704,1318,-15.78,20230802,1065,4.23,20240704,1.55,N,022220,500,258 억,,196545,N,N,0,N,00,N
20240731,150347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1111,2,2,0.18,34827032,31390,125.80,1109,1123,1103,1441,777,1109,1109.49,0.38,0,1860,1131,1119,1114,1102,1097,1117,1100,259,332,500,770,1,1,51794579,575,10.58,0.58,12,0.06,105.00,1932.00,1350,20230725,-17.70,1065,20240704,4.32,1310,-15.19,20240408,1065,4.32,20240704,1318,-15.71,20230802,1065,4.32,20240704,1.55,N,022220,500,258 억,,196545,N,N,0,N,00,N
20240731,140349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1108,-1,5,-0.09,31924437,28775,115.32,1109,1123,1103,1441,777,1109,1109.45,0.38,0,1472,1131,1119,1114,1102,1097,1117,1100,259,332,500,770,1,1,51794579,574,10.55,0.57,12,0.06,105.00,1932.00,1350,20230725,-17.93,1065,20240704,4.04,1310,-15.42,20240408,1065,4.04,20240704,1318,-15.93,20230802,1065,4.04,20240704,1.55,N,022220,500,258 억,,196545,N,N,0,N,00,N
20240731,130348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1111,2,2,0.18,24960605,22499,90.17,1109,1123,1103,1441,777,1109,1109.41,0.38,0,1428,1131,1119,1114,1102,1097,1117,1100,259,332,500,770,1,1,51794579,575,10.58,0.58,12,0.04,105.00,1932.00,1350,20230725,-17.70,1065,20240704,4.32,1310,-15.19,20240408,1065,4.32,20240704,1318,-15.71,20230802,1065,4.32,20240704,1.55,N,022220,500,258 억,,196545,N,N,0,N,00,N
20240731,120350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1114,5,2,0.45,23846602,21496,86.15,1109,1123,1103,1441,777,1109,1109.35,0.38,0,1437,1131,1119,1114,1102,1097,1117,1100,259,332,500,770,1,1,51794579,577,10.61,0.58,12,0.04,105.00,1932.00,1350,20230725,-17.48,1065,20240704,4.60,1310,-14.96,20240408,1065,4.60,20240704,1318,-15.48,20230802,1065,4.60,20240704,1.55,N,022220,500,258 억,,196545,N,N,0,N,00,N
20240731,110348,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1110,1,2,0.09,14394427,12981,52.02,1109,1123,1103,1441,777,1109,1108.88,0.38,0,1451,1131,1119,1114,1102,1097,1117,1100,259,332,500,770,1,1,51794579,575,10.57,0.57,12,0.03,105.00,1932.00,1350,20230725,-17.78,1065,20240704,4.23,1310,-15.27,20240408,1065,4.23,20240704,1318,-15.78,20230802,1065,4.23,20240704,1.55,N,022220,500,258 억,,196545,N,N,0,N,00,N
20240731,100347,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,14,2,1.26,6152257,5556,22.27,1109,1123,1103,1441,777,1109,1107.32,0.38,0,851,1131,1119,1114,1102,1097,1117,1100,259,332,500,770,1,1,51794579,582,10.70,0.58,12,0.01,105.00,1932.00,1350,20230725,-16.81,1065,20240704,5.45,1310,-14.27,20240408,1065,5.45,20240704,1318,-14.80,20230802,1065,5.45,20240704,1.55,N,022220,500,258 억,,196545,N,N,0,N,00,N
20240731,090343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1109,0,3,0.00,126426,114,0.46,1109,1109,1109,1441,777,1109,1109.00,0.38,0,-3,1131,1119,1114,1102,1097,1117,1100,259,332,500,770,1,1,51794579,574,10.56,0.57,12,0.00,105.00,1932.00,1350,20230725,-17.85,1065,20240704,4.13,1310,-15.34,20240408,1065,4.13,20240704,1318,-15.86,20230802,1065,4.13,20240704,1.55,N,022220,500,258 억,,196545,N,N,0,N,00,N
20240730,160337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1109,-11,5,-0.98,27745572,24929,76.06,1126,1126,1109,1456,784,1120,1112.98,0.38,0,751,1134,1126,1123,1115,1112,1125,1114,259,336,500,780,1,1,51794579,574,10.56,0.57,12,0.05,105.00,1932.00,1382,20230724,-19.75,1065,20240704,4.13,1310,-15.34,20240408,1065,4.13,20240704,1318,-15.86,20230802,1065,4.13,20240704,1.55,N,022220,500,258 억,,195751,N,N,0,N,00,N
20240730,150343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1111,-9,5,-0.80,23127795,20768,63.36,1126,1126,1111,1456,784,1120,1113.63,0.38,0,731,1134,1126,1123,1115,1112,1125,1114,259,336,500,780,1,1,51794579,575,10.58,0.58,12,0.04,105.00,1932.00,1382,20230724,-19.61,1065,20240704,4.32,1310,-15.19,20240408,1065,4.32,20240704,1318,-15.71,20230802,1065,4.32,20240704,1.55,N,022220,500,258 억,,195751,N,N,0,N,00,N
20240730,140338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1112,-8,5,-0.71,21057727,18906,57.68,1126,1126,1112,1456,784,1120,1113.81,0.38,0,486,1134,1126,1123,1115,1112,1125,1114,259,336,500,780,1,1,51794579,576,10.59,0.58,12,0.04,105.00,1932.00,1382,20230724,-19.54,1065,20240704,4.41,1310,-15.11,20240408,1065,4.41,20240704,1318,-15.63,20230802,1065,4.41,20240704,1.55,N,022220,500,258 억,,195751,N,N,0,N,00,N
20240730,130343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,-4,5,-0.36,18856480,16930,51.65,1126,1126,1112,1456,784,1120,1113.79,0.38,0,336,1134,1126,1123,1115,1112,1125,1114,259,336,500,780,1,1,51794579,578,10.63,0.58,12,0.03,105.00,1932.00,1382,20230724,-19.25,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1318,-15.33,20230802,1065,4.79,20240704,1.55,N,022220,500,258 억,,195751,N,N,0,N,00,N
20240730,120342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1114,-6,5,-0.54,18363513,16488,50.31,1126,1126,1112,1456,784,1120,1113.75,0.38,0,311,1134,1126,1123,1115,1112,1125,1114,259,336,500,780,1,1,51794579,577,10.61,0.58,12,0.03,105.00,1932.00,1382,20230724,-19.39,1065,20240704,4.60,1310,-14.96,20240408,1065,4.60,20240704,1318,-15.48,20230802,1065,4.60,20240704,1.55,N,022220,500,258 억,,195751,N,N,0,N,00,N
20240730,110343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1114,-6,5,-0.54,14863222,13343,40.71,1126,1126,1113,1456,784,1120,1113.93,0.38,0,135,1134,1126,1123,1115,1112,1125,1114,259,336,500,780,1,1,51794579,577,10.61,0.58,12,0.03,105.00,1932.00,1382,20230724,-19.39,1065,20240704,4.60,1310,-14.96,20240408,1065,4.60,20240704,1318,-15.48,20230802,1065,4.60,20240704,1.55,N,022220,500,258 억,,195751,N,N,0,N,00,N
20240730,100343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,-5,5,-0.45,12418197,11149,34.02,1126,1126,1113,1456,784,1120,1113.84,0.38,0,119,1134,1126,1123,1115,1112,1125,1114,259,336,500,780,1,1,51794579,578,10.62,0.58,12,0.02,105.00,1932.00,1382,20230724,-19.32,1065,20240704,4.69,1310,-14.89,20240408,1065,4.69,20240704,1318,-15.40,20230802,1065,4.69,20240704,1.55,N,022220,500,258 억,,195751,N,N,0,N,00,N
20240730,090344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,0,3,0.00,0,0,0.00,0,0,0,1456,784,1120,0.00,0.38,0,0,1134,1126,1123,1115,1112,1125,1114,259,336,500,780,1,1,51794579,580,10.67,0.58,12,0.00,105.00,1932.00,1382,20230724,-18.96,1065,20240704,5.16,1310,-14.50,20240408,1065,5.16,20240704,1318,-15.02,20230802,1065,5.16,20240704,1.55,N,022220,500,258 억,,195751,N,N,0,N,00,N
20240729,160340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,-7,5,-0.62,36788909,32757,385.24,1120,1131,1120,1465,789,1127,1123.09,0.38,0,-7640,1134,1130,1123,1119,1112,1132,1121,259,338,500,780,1,1,51794579,580,10.67,0.58,12,0.06,105.00,1932.00,1423,20230721,-21.29,1065,20240704,5.16,1310,-14.50,20240408,1065,5.16,20240704,1318,-15.02,20230802,1065,5.16,20240704,1.54,N,022220,500,258 억,,194799,N,N,0,N,00,N
20240729,150342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,-6,5,-0.53,33388307,29721,349.54,1120,1131,1120,1465,789,1127,1123.39,0.38,0,-7701,1134,1130,1123,1119,1112,1132,1121,259,338,500,780,1,1,51794579,581,10.68,0.58,12,0.06,105.00,1932.00,1423,20230721,-21.22,1065,20240704,5.26,1310,-14.43,20240408,1065,5.26,20240704,1318,-14.95,20230802,1065,5.26,20240704,1.54,N,022220,500,258 억,,194799,N,N,0,N,00,N
20240729,140345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1126,-1,5,-0.09,18118745,16106,189.42,1120,1131,1120,1465,789,1127,1124.97,0.38,0,-7898,1134,1130,1123,1119,1112,1132,1121,259,338,500,780,1,1,51794579,583,10.72,0.58,12,0.03,105.00,1932.00,1423,20230721,-20.87,1065,20240704,5.73,1310,-14.05,20240408,1065,5.73,20240704,1318,-14.57,20230802,1065,5.73,20240704,1.54,N,022220,500,258 억,,194799,N,N,0,N,00,N
20240729,130349,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,-2,5,-0.18,16220971,14420,169.59,1120,1131,1120,1465,789,1127,1124.89,0.38,0,-6999,1134,1130,1123,1119,1112,1132,1121,259,338,500,780,1,1,51794579,583,10.71,0.58,12,0.03,105.00,1932.00,1423,20230721,-20.94,1065,20240704,5.63,1310,-14.12,20240408,1065,5.63,20240704,1318,-14.64,20230802,1065,5.63,20240704,1.54,N,022220,500,258 억,,194799,N,N,0,N,00,N
20240729,120341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,-4,5,-0.35,14457923,12852,151.15,1120,1131,1120,1465,789,1127,1124.96,0.38,0,-7004,1134,1130,1123,1119,1112,1132,1121,259,338,500,780,1,1,51794579,582,10.70,0.58,12,0.02,105.00,1932.00,1423,20230721,-21.08,1065,20240704,5.45,1310,-14.27,20240408,1065,5.45,20240704,1318,-14.80,20230802,1065,5.45,20240704,1.54,N,022220,500,258 억,,194799,N,N,0,N,00,N
20240729,110342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,-4,5,-0.35,13438123,11944,140.47,1120,1131,1120,1465,789,1127,1125.09,0.38,0,-6715,1134,1130,1123,1119,1112,1132,1121,259,338,500,780,1,1,51794579,582,10.70,0.58,12,0.02,105.00,1932.00,1423,20230721,-21.08,1065,20240704,5.45,1310,-14.27,20240408,1065,5.45,20240704,1318,-14.80,20230802,1065,5.45,20240704,1.54,N,022220,500,258 억,,194799,N,N,0,N,00,N
20240729,100341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1129,2,2,0.18,4659135,4138,48.67,1120,1130,1120,1465,789,1127,1125.94,0.38,0,180,1134,1130,1123,1119,1112,1132,1121,259,338,500,780,1,1,51794579,585,10.75,0.58,12,0.01,105.00,1932.00,1423,20230721,-20.66,1065,20240704,6.01,1310,-13.82,20240408,1065,6.01,20240704,1318,-14.34,20230802,1065,6.01,20240704,1.54,N,022220,500,258 억,,194799,N,N,0,N,00,N
20240729,090339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1126,-1,5,-0.09,1288512,1150,13.52,1120,1126,1120,1465,789,1127,1120.45,0.38,0,-102,1134,1130,1123,1119,1112,1132,1121,259,338,500,780,1,1,51794579,583,10.72,0.58,12,0.00,105.00,1932.00,1423,20230721,-20.87,1065,20240704,5.73,1310,-14.05,20240408,1065,5.73,20240704,1318,-14.57,20230802,1065,5.73,20240704,1.54,N,022220,500,258 억,,194799,N,N,0,N,00,N
20240726,160335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1127,7,2,0.62,9556223,8503,47.13,1116,1127,1116,1456,784,1120,1123.86,0.37,0,814,1133,1126,1120,1113,1107,1130,1117,259,336,500,780,1,1,51794579,584,10.73,0.58,12,0.02,105.00,1932.00,1423,20230721,-20.80,1065,20240704,5.82,1310,-13.97,20240408,1065,5.82,20240704,1325,-14.94,20230726,1065,5.82,20240704,1.54,N,022220,500,258 억,,193985,N,N,0,N,00,N
20240726,150338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1127,7,2,0.62,8758589,7795,43.20,1116,1127,1116,1456,784,1120,1123.62,0.37,0,763,1133,1126,1120,1113,1107,1130,1117,259,336,500,780,1,1,51794579,584,10.73,0.58,12,0.02,105.00,1932.00,1423,20230721,-20.80,1065,20240704,5.82,1310,-13.97,20240408,1065,5.82,20240704,1325,-14.94,20230726,1065,5.82,20240704,1.54,N,022220,500,258 억,,193985,N,N,0,N,00,N
20240726,140340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1126,6,2,0.54,8001310,7123,39.48,1116,1127,1116,1456,784,1120,1123.31,0.37,0,763,1133,1126,1120,1113,1107,1130,1117,259,336,500,780,1,1,51794579,583,10.72,0.58,12,0.01,105.00,1932.00,1423,20230721,-20.87,1065,20240704,5.73,1310,-14.05,20240408,1065,5.73,20240704,1325,-15.02,20230726,1065,5.73,20240704,1.54,N,022220,500,258 억,,193985,N,N,0,N,00,N
20240726,130339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,5,2,0.45,6150314,5478,30.36,1116,1127,1116,1456,784,1120,1122.73,0.37,0,604,1133,1126,1120,1113,1107,1130,1117,259,336,500,780,1,1,51794579,583,10.71,0.58,12,0.01,105.00,1932.00,1423,20230721,-20.94,1065,20240704,5.63,1310,-14.12,20240408,1065,5.63,20240704,1325,-15.09,20230726,1065,5.63,20240704,1.54,N,022220,500,258 억,,193985,N,N,0,N,00,N
20240726,120340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,1,2,0.09,4598019,4097,22.71,1116,1125,1116,1456,784,1120,1122.29,0.37,0,541,1133,1126,1120,1113,1107,1130,1117,259,336,500,780,1,1,51794579,581,10.68,0.58,12,0.01,105.00,1932.00,1423,20230721,-21.22,1065,20240704,5.26,1310,-14.43,20240408,1065,5.26,20240704,1325,-15.40,20230726,1065,5.26,20240704,1.54,N,022220,500,258 억,,193985,N,N,0,N,00,N
20240726,110339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1125,5,2,0.45,3661149,3262,18.08,1116,1125,1116,1456,784,1120,1122.36,0.37,0,376,1133,1126,1120,1113,1107,1130,1117,259,336,500,780,1,1,51794579,583,10.71,0.58,12,0.01,105.00,1932.00,1423,20230721,-20.94,1065,20240704,5.63,1310,-14.12,20240408,1065,5.63,20240704,1325,-15.09,20230726,1065,5.63,20240704,1.54,N,022220,500,258 억,,193985,N,N,0,N,00,N
20240726,100341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,1,2,0.09,605090,541,3.00,1116,1122,1116,1456,784,1120,1118.47,0.37,0,94,1133,1126,1120,1113,1107,1130,1117,259,336,500,780,1,1,51794579,581,10.68,0.58,12,0.00,105.00,1932.00,1423,20230721,-21.22,1065,20240704,5.26,1310,-14.43,20240408,1065,5.26,20240704,1325,-15.40,20230726,1065,5.26,20240704,1.54,N,022220,500,258 억,,193985,N,N,0,N,00,N
20240726,090339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,-4,5,-0.36,3348,3,0.02,1116,1116,1116,1456,784,1120,1116.00,0.37,0,0,1133,1126,1120,1113,1107,1130,1117,259,336,500,780,1,1,51794579,578,10.63,0.58,12,0.00,105.00,1932.00,1423,20230721,-21.57,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1325,-15.77,20230726,1065,4.79,20240704,1.54,N,022220,500,258 억,,193985,N,N,0,N,00,N
20240725,160337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,-3,5,-0.27,20184843,18043,176.93,1116,1127,1114,1459,787,1123,1118.71,0.37,0,605,1129,1125,1120,1116,1111,1128,1119,259,336,500,780,1,1,51794579,580,10.67,0.58,12,0.03,105.00,1932.00,1423,20230721,-21.29,1065,20240704,5.16,1310,-14.50,20240408,1065,5.16,20240704,1350,-17.04,20230725,1065,5.16,20240704,1.54,N,022220,500,258 억,,193380,N,N,0,N,00,N
20240725,150343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,-3,5,-0.27,19996683,17875,175.28,1116,1127,1114,1459,787,1123,1118.70,0.37,0,559,1129,1125,1120,1116,1111,1128,1119,259,336,500,780,1,1,51794579,580,10.67,0.58,12,0.03,105.00,1932.00,1423,20230721,-21.29,1065,20240704,5.16,1310,-14.50,20240408,1065,5.16,20240704,1350,-17.04,20230725,1065,5.16,20240704,1.54,N,022220,500,258 억,,193380,N,N,0,N,00,N
20240725,140341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,-7,5,-0.62,18765183,16774,164.48,1116,1127,1114,1459,787,1123,1118.71,0.37,0,326,1129,1125,1120,1116,1111,1128,1119,259,336,500,780,1,1,51794579,578,10.63,0.58,12,0.03,105.00,1932.00,1423,20230721,-21.57,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1350,-17.33,20230725,1065,4.79,20240704,1.54,N,022220,500,258 억,,193380,N,N,0,N,00,N
20240725,130340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,-3,5,-0.27,9328278,8319,81.57,1116,1127,1116,1459,787,1123,1121.32,0.37,0,570,1129,1125,1120,1116,1111,1128,1119,259,336,500,780,1,1,51794579,580,10.67,0.58,12,0.02,105.00,1932.00,1423,20230721,-21.29,1065,20240704,5.16,1310,-14.50,20240408,1065,5.16,20240704,1350,-17.04,20230725,1065,5.16,20240704,1.54,N,022220,500,258 억,,193380,N,N,0,N,00,N
20240725,120340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1119,-4,5,-0.36,8919258,7954,78.00,1116,1127,1116,1459,787,1123,1121.36,0.37,0,493,1129,1125,1120,1116,1111,1128,1119,259,336,500,780,1,1,51794579,580,10.66,0.58,12,0.02,105.00,1932.00,1423,20230721,-21.36,1065,20240704,5.07,1310,-14.58,20240408,1065,5.07,20240704,1350,-17.11,20230725,1065,5.07,20240704,1.54,N,022220,500,258 억,,193380,N,N,0,N,00,N
20240725,110337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1118,-5,5,-0.45,8213413,7323,71.81,1116,1127,1116,1459,787,1123,1121.59,0.37,0,120,1129,1125,1120,1116,1111,1128,1119,259,336,500,780,1,1,51794579,579,10.65,0.58,12,0.01,105.00,1932.00,1423,20230721,-21.43,1065,20240704,4.98,1310,-14.66,20240408,1065,4.98,20240704,1350,-17.19,20230725,1065,4.98,20240704,1.54,N,022220,500,258 억,,193380,N,N,0,N,00,N
20240725,100339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,-2,5,-0.18,7814276,6966,68.31,1116,1127,1116,1459,787,1123,1121.77,0.37,0,117,1129,1125,1120,1116,1111,1128,1119,259,336,500,780,1,1,51794579,581,10.68,0.58,12,0.01,105.00,1932.00,1423,20230721,-21.22,1065,20240704,5.26,1310,-14.43,20240408,1065,5.26,20240704,1350,-16.96,20230725,1065,5.26,20240704,1.54,N,022220,500,258 억,,193380,N,N,0,N,00,N
20240725,090338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,-7,5,-0.62,337032,302,2.96,1116,1116,1116,1459,787,1123,1116.00,0.37,0,-44,1129,1125,1120,1116,1111,1128,1119,259,336,500,780,1,1,51794579,578,10.63,0.58,12,0.00,105.00,1932.00,1423,20230721,-21.57,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1350,-17.33,20230725,1065,4.79,20240704,1.54,N,022220,500,258 억,,193380,N,N,0,N,00,N
20240724,160335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,2,2,0.18,11425785,10196,70.89,1115,1124,1115,1457,785,1121,1120.61,0.37,0,1250,1131,1125,1121,1115,1111,1129,1119,259,336,500,780,1,1,51794579,582,10.70,0.58,12,0.02,105.00,1932.00,1423,20230721,-21.08,1065,20240704,5.45,1310,-14.27,20240408,1065,5.45,20240704,1382,-18.74,20230724,1065,5.45,20240704,1.55,N,022220,500,258 억,,192050,N,N,0,N,00,N
20240724,150340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,2,2,0.18,11416801,10188,70.83,1115,1124,1115,1457,785,1121,1120.61,0.37,0,1250,1131,1125,1121,1115,1111,1129,1119,259,336,500,780,1,1,51794579,582,10.70,0.58,12,0.02,105.00,1932.00,1423,20230721,-21.08,1065,20240704,5.45,1310,-14.27,20240408,1065,5.45,20240704,1382,-18.74,20230724,1065,5.45,20240704,1.55,N,022220,500,258 억,,192050,N,N,0,N,00,N
20240724,140337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,2,2,0.18,9138300,8150,56.66,1115,1124,1115,1457,785,1121,1121.26,0.37,0,699,1131,1125,1121,1115,1111,1129,1119,259,336,500,780,1,1,51794579,582,10.70,0.58,12,0.02,105.00,1932.00,1423,20230721,-21.08,1065,20240704,5.45,1310,-14.27,20240408,1065,5.45,20240704,1382,-18.74,20230724,1065,5.45,20240704,1.55,N,022220,500,258 억,,192050,N,N,0,N,00,N
20240724,130338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,2,2,0.18,7856973,7008,48.72,1115,1124,1115,1457,785,1121,1121.14,0.37,0,561,1131,1125,1121,1115,1111,1129,1119,259,336,500,780,1,1,51794579,582,10.70,0.58,12,0.01,105.00,1932.00,1423,20230721,-21.08,1065,20240704,5.45,1310,-14.27,20240408,1065,5.45,20240704,1382,-18.74,20230724,1065,5.45,20240704,1.55,N,022220,500,258 억,,192050,N,N,0,N,00,N
20240724,120342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,-4,5,-0.36,7427263,6625,46.06,1115,1124,1115,1457,785,1121,1121.10,0.37,0,561,1131,1125,1121,1115,1111,1129,1119,259,336,500,780,1,1,51794579,579,10.64,0.58,12,0.01,105.00,1932.00,1423,20230721,-21.50,1065,20240704,4.88,1310,-14.73,20240408,1065,4.88,20240704,1382,-19.18,20230724,1065,4.88,20240704,1.55,N,022220,500,258 억,,192050,N,N,0,N,00,N
20240724,110340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,1,2,0.09,6027889,5375,37.37,1115,1124,1115,1457,785,1121,1121.47,0.37,0,324,1131,1125,1121,1115,1111,1129,1119,259,336,500,780,1,1,51794579,581,10.69,0.58,12,0.01,105.00,1932.00,1423,20230721,-21.15,1065,20240704,5.35,1310,-14.35,20240408,1065,5.35,20240704,1382,-18.81,20230724,1065,5.35,20240704,1.55,N,022220,500,258 억,,192050,N,N,0,N,00,N
20240724,100339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,1,2,0.09,1970678,1759,12.23,1115,1123,1115,1457,785,1121,1120.34,0.37,0,208,1131,1125,1121,1115,1111,1129,1119,259,336,500,780,1,1,51794579,581,10.69,0.58,12,0.00,105.00,1932.00,1423,20230721,-21.15,1065,20240704,5.35,1310,-14.35,20240408,1065,5.35,20240704,1382,-18.81,20230724,1065,5.35,20240704,1.55,N,022220,500,258 억,,192050,N,N,0,N,00,N
20240724,090338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,-6,5,-0.54,201815,181,1.26,1115,1115,1115,1457,785,1121,1115.00,0.37,0,-26,1131,1125,1121,1115,1111,1129,1119,259,336,500,780,1,1,51794579,578,10.62,0.58,12,0.00,105.00,1932.00,1423,20230721,-21.64,1065,20240704,4.69,1310,-14.89,20240408,1065,4.69,20240704,1382,-19.32,20230724,1065,4.69,20240704,1.55,N,022220,500,258 억,,192050,N,N,0,N,00,N
20240723,160333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,-5,5,-0.44,16120836,14382,41.84,1120,1127,1117,1463,789,1126,1120.90,0.37,0,1373,1140,1133,1119,1112,1098,1136,1115,259,337,500,780,1,1,51794579,581,10.68,0.58,12,0.03,105.00,1932.00,1423,20230721,-21.22,1065,20240704,5.26,1310,-14.43,20240408,1065,5.26,20240704,1382,-18.89,20230724,1065,5.26,20240704,1.56,N,022220,500,258 억,,190677,N,N,0,N,00,N
20240723,150344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,-9,5,-0.80,15975277,14252,41.46,1120,1127,1117,1463,789,1126,1120.91,0.37,0,1374,1140,1133,1119,1112,1098,1136,1115,259,337,500,780,1,1,51794579,579,10.64,0.58,12,0.03,105.00,1932.00,1423,20230721,-21.50,1065,20240704,4.88,1310,-14.73,20240408,1065,4.88,20240704,1382,-19.18,20230724,1065,4.88,20240704,1.56,N,022220,500,258 억,,190677,N,N,0,N,00,N
20240723,140336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1119,-7,5,-0.62,12229371,10902,31.71,1120,1127,1119,1463,789,1126,1121.75,0.37,0,1091,1140,1133,1119,1112,1098,1136,1115,259,337,500,780,1,1,51794579,580,10.66,0.58,12,0.02,105.00,1932.00,1423,20230721,-21.36,1065,20240704,5.07,1310,-14.58,20240408,1065,5.07,20240704,1382,-19.03,20230724,1065,5.07,20240704,1.56,N,022220,500,258 억,,190677,N,N,0,N,00,N
20240723,130334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,-4,5,-0.36,11367357,10132,29.47,1120,1127,1119,1463,789,1126,1121.93,0.37,0,787,1140,1133,1119,1112,1098,1136,1115,259,337,500,780,1,1,51794579,581,10.69,0.58,12,0.02,105.00,1932.00,1423,20230721,-21.15,1065,20240704,5.35,1310,-14.35,20240408,1065,5.35,20240704,1382,-18.81,20230724,1065,5.35,20240704,1.56,N,022220,500,258 억,,190677,N,N,0,N,00,N
20240723,120338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,-5,5,-0.44,9254957,8245,23.98,1120,1127,1119,1463,789,1126,1122.49,0.37,0,445,1140,1133,1119,1112,1098,1136,1115,259,337,500,780,1,1,51794579,581,10.68,0.58,12,0.02,105.00,1932.00,1423,20230721,-21.22,1065,20240704,5.26,1310,-14.43,20240408,1065,5.26,20240704,1382,-18.89,20230724,1065,5.26,20240704,1.56,N,022220,500,258 억,,190677,N,N,0,N,00,N
20240723,110338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1119,-7,5,-0.62,9173214,8172,23.77,1120,1127,1119,1463,789,1126,1122.52,0.37,0,445,1140,1133,1119,1112,1098,1136,1115,259,337,500,780,1,1,51794579,580,10.66,0.58,12,0.02,105.00,1932.00,1423,20230721,-21.36,1065,20240704,5.07,1310,-14.58,20240408,1065,5.07,20240704,1382,-19.03,20230724,1065,5.07,20240704,1.56,N,022220,500,258 억,,190677,N,N,0,N,00,N
20240723,100336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,-4,5,-0.36,2329758,2075,6.04,1120,1127,1120,1463,789,1126,1122.77,0.37,0,356,1140,1133,1119,1112,1098,1136,1115,259,337,500,780,1,1,51794579,581,10.69,0.58,12,0.00,105.00,1932.00,1423,20230721,-21.15,1065,20240704,5.35,1310,-14.35,20240408,1065,5.35,20240704,1382,-18.81,20230724,1065,5.35,20240704,1.56,N,022220,500,258 억,,190677,N,N,0,N,00,N
20240723,090337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1127,1,2,0.09,327047,292,0.85,1120,1127,1120,1463,789,1126,1120.02,0.37,0,-43,1140,1133,1119,1112,1098,1136,1115,259,337,500,780,1,1,51794579,584,10.73,0.58,12,0.00,105.00,1932.00,1423,20230721,-20.80,1065,20240704,5.82,1310,-13.97,20240408,1065,5.82,20240704,1382,-18.45,20230724,1065,5.82,20240704,1.56,N,022220,500,258 억,,190677,N,N,0,N,00,N
20240722,160333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1126,4,2,0.36,38253218,34377,129.94,1117,1126,1105,1458,786,1122,1112.76,0.37,0,-3033,1143,1132,1117,1106,1091,1138,1112,259,336,500,780,1,1,51794579,583,10.72,0.58,12,0.07,105.00,1932.00,1423,20230721,-20.87,1065,20240704,5.73,1310,-14.05,20240408,1065,5.73,20240704,1382,-18.52,20230724,1065,5.73,20240704,1.56,N,022220,500,258 억,,193658,N,N,0,N,00,N
20240722,150337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1112,-10,5,-0.89,31561650,28405,107.36,1117,1122,1105,1458,786,1122,1111.13,0.37,0,-3032,1143,1132,1117,1106,1091,1138,1112,259,336,500,780,1,1,51794579,576,10.59,0.58,12,0.05,105.00,1932.00,1423,20230721,-21.86,1065,20240704,4.41,1310,-15.11,20240408,1065,4.41,20240704,1382,-19.54,20230724,1065,4.41,20240704,1.56,N,022220,500,258 억,,193658,N,N,0,N,00,N
20240722,140338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1111,-11,5,-0.98,30914941,27823,105.16,1117,1122,1105,1458,786,1122,1111.13,0.37,0,-3237,1143,1132,1117,1106,1091,1138,1112,259,336,500,780,1,1,51794579,575,10.58,0.58,12,0.05,105.00,1932.00,1423,20230721,-21.93,1065,20240704,4.32,1310,-15.19,20240408,1065,4.32,20240704,1382,-19.61,20230724,1065,4.32,20240704,1.56,N,022220,500,258 억,,193658,N,N,0,N,00,N
20240722,130335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1108,-14,5,-1.25,30011832,27009,102.09,1117,1122,1105,1458,786,1122,1111.18,0.37,0,-3299,1143,1132,1117,1106,1091,1138,1112,259,336,500,780,1,1,51794579,574,10.55,0.57,12,0.05,105.00,1932.00,1423,20230721,-22.14,1065,20240704,4.04,1310,-15.42,20240408,1065,4.04,20240704,1382,-19.83,20230724,1065,4.04,20240704,1.56,N,022220,500,258 억,,193658,N,N,0,N,00,N
20240722,120335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1108,-14,5,-1.25,28245586,25413,96.05,1117,1122,1108,1458,786,1122,1111.46,0.37,0,-3649,1143,1132,1117,1106,1091,1138,1112,259,336,500,780,1,1,51794579,574,10.55,0.57,12,0.05,105.00,1932.00,1423,20230721,-22.14,1065,20240704,4.04,1310,-15.42,20240408,1065,4.04,20240704,1382,-19.83,20230724,1065,4.04,20240704,1.56,N,022220,500,258 억,,193658,N,N,0,N,00,N
20240722,110338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1108,-14,5,-1.25,21901686,19688,74.42,1117,1122,1108,1458,786,1122,1112.44,0.37,0,-3649,1143,1132,1117,1106,1091,1138,1112,259,336,500,780,1,1,51794579,574,10.55,0.57,12,0.04,105.00,1932.00,1423,20230721,-22.14,1065,20240704,4.04,1310,-15.42,20240408,1065,4.04,20240704,1382,-19.83,20230724,1065,4.04,20240704,1.56,N,022220,500,258 억,,193658,N,N,0,N,00,N
20240722,100335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1108,-14,5,-1.25,20532703,18454,69.75,1117,1122,1108,1458,786,1122,1112.64,0.37,0,-3649,1143,1132,1117,1106,1091,1138,1112,259,336,500,780,1,1,51794579,574,10.55,0.57,12,0.04,105.00,1932.00,1423,20230721,-22.14,1065,20240704,4.04,1310,-15.42,20240408,1065,4.04,20240704,1382,-19.83,20230724,1065,4.04,20240704,1.56,N,022220,500,258 억,,193658,N,N,0,N,00,N
20240722,090334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,-5,5,-0.45,3351,3,0.01,1117,1117,1117,1458,786,1122,1117.00,0.37,0,0,1143,1132,1117,1106,1091,1138,1112,259,336,500,780,1,1,51794579,579,10.64,0.58,12,0.00,105.00,1932.00,1423,20230721,-21.50,1065,20240704,4.88,1310,-14.73,20240408,1065,4.88,20240704,1382,-19.18,20230724,1065,4.88,20240704,1.56,N,022220,500,258 억,,193658,N,N,0,N,00,N
20240719,160330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,-2,5,-0.18,29591975,26457,139.78,1120,1128,1102,1461,787,1124,1118.49,0.37,0,1621,1144,1134,1125,1115,1106,1133,1114,259,337,500,780,1,1,51794579,581,10.69,0.58,12,0.05,105.00,1932.00,1426,20230713,-21.32,1065,20240704,5.35,1310,-14.35,20240408,1065,5.35,20240704,1423,-21.15,20230721,1065,5.35,20240704,1.56,N,022220,500,258 억,,192040,N,N,0,N,00,N
20240719,150331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,-8,5,-0.71,29318887,26213,138.50,1120,1128,1102,1461,787,1124,1118.49,0.37,0,1739,1144,1134,1125,1115,1106,1133,1114,259,337,500,780,1,1,51794579,578,10.63,0.58,12,0.05,105.00,1932.00,1426,20230713,-21.74,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1423,-21.57,20230721,1065,4.79,20240704,1.56,N,022220,500,258 억,,192040,N,N,0,N,00,N
20240719,140334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,-3,5,-0.27,28393793,25385,134.12,1120,1128,1102,1461,787,1124,1118.53,0.37,0,2177,1144,1134,1125,1115,1106,1133,1114,259,337,500,780,1,1,51794579,581,10.68,0.58,12,0.05,105.00,1932.00,1426,20230713,-21.39,1065,20240704,5.26,1310,-14.43,20240408,1065,5.26,20240704,1423,-21.22,20230721,1065,5.26,20240704,1.56,N,022220,500,258 억,,192040,N,N,0,N,00,N
20240719,130329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,-9,5,-0.80,27819550,24871,131.40,1120,1128,1102,1461,787,1124,1118.55,0.37,0,2182,1144,1134,1125,1115,1106,1133,1114,259,337,500,780,1,1,51794579,578,10.62,0.58,12,0.05,105.00,1932.00,1426,20230713,-21.81,1065,20240704,4.69,1310,-14.89,20240408,1065,4.69,20240704,1423,-21.64,20230721,1065,4.69,20240704,1.56,N,022220,500,258 억,,192040,N,N,0,N,00,N
20240719,120329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,-7,5,-0.62,26048511,23284,123.02,1120,1128,1102,1461,787,1124,1118.73,0.37,0,2182,1144,1134,1125,1115,1106,1133,1114,259,337,500,780,1,1,51794579,579,10.64,0.58,12,0.04,105.00,1932.00,1426,20230713,-21.67,1065,20240704,4.88,1310,-14.73,20240408,1065,4.88,20240704,1423,-21.50,20230721,1065,4.88,20240704,1.56,N,022220,500,258 억,,192040,N,N,0,N,00,N
20240719,110332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,-8,5,-0.71,25907877,23158,122.35,1120,1128,1102,1461,787,1124,1118.74,0.37,0,2182,1144,1134,1125,1115,1106,1133,1114,259,337,500,780,1,1,51794579,578,10.63,0.58,12,0.04,105.00,1932.00,1426,20230713,-21.74,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1423,-21.57,20230721,1065,4.79,20240704,1.56,N,022220,500,258 억,,192040,N,N,0,N,00,N
20240719,100307,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1118,-6,5,-0.53,23022448,20569,108.68,1120,1128,1102,1461,787,1124,1119.28,0.37,0,2602,1144,1134,1125,1115,1106,1133,1114,259,337,500,780,1,1,51794579,579,10.65,0.58,12,0.04,105.00,1932.00,1426,20230713,-21.60,1065,20240704,4.98,1310,-14.66,20240408,1065,4.98,20240704,1423,-21.43,20230721,1065,4.98,20240704,1.56,N,022220,500,258 억,,192040,N,N,0,N,00,N
20240719,090341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,-4,5,-0.36,150080,134,0.71,1120,1120,1120,1461,787,1124,1120.00,0.37,0,0,1144,1134,1125,1115,1106,1133,1114,259,337,500,780,1,1,51794579,580,10.67,0.58,12,0.00,105.00,1932.00,1426,20230713,-21.46,1065,20240704,5.16,1310,-14.50,20240408,1065,5.16,20240704,1423,-21.29,20230721,1065,5.16,20240704,1.56,N,022220,500,258 억,,192040,N,N,0,N,00,N
20240718,160326,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1124,0,3,0.00,21268206,18927,69.94,1124,1135,1116,1461,787,1124,1123.70,0.37,0,-1094,1131,1127,1124,1120,1117,1129,1122,259,337,500,780,1,1,51794579,582,10.70,0.58,12,0.04,105.00,1932.00,1426,20230713,-21.18,1065,20240704,5.54,1310,-14.20,20240408,1065,5.54,20240704,1423,-21.01,20230721,1065,5.54,20240704,1.55,N,022220,500,258 억,,193134,N,N,0,N,00,N
20240718,150329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,-2,5,-0.18,20504313,18246,67.42,1124,1135,1116,1461,787,1124,1123.77,0.37,0,-1378,1131,1127,1124,1120,1117,1129,1122,259,337,500,780,1,1,51794579,581,10.69,0.58,12,0.04,105.00,1932.00,1426,20230713,-21.32,1065,20240704,5.35,1310,-14.35,20240408,1065,5.35,20240704,1423,-21.15,20230721,1065,5.35,20240704,1.55,N,022220,500,258 억,,193134,N,N,0,N,00,N
20240718,140327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,-4,5,-0.36,19641794,17477,64.58,1124,1135,1116,1461,787,1124,1123.87,0.37,0,-1570,1131,1127,1124,1120,1117,1129,1122,259,337,500,780,1,1,51794579,580,10.67,0.58,12,0.03,105.00,1932.00,1426,20230713,-21.46,1065,20240704,5.16,1310,-14.50,20240408,1065,5.16,20240704,1423,-21.29,20230721,1065,5.16,20240704,1.55,N,022220,500,258 억,,193134,N,N,0,N,00,N
20240718,130328,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1120,-4,5,-0.36,6196471,5543,20.48,1124,1124,1116,1461,787,1124,1117.89,0.37,0,127,1131,1127,1124,1120,1117,1129,1122,259,337,500,780,1,1,51794579,580,10.67,0.58,12,0.01,105.00,1932.00,1426,20230713,-21.46,1065,20240704,5.16,1310,-14.50,20240408,1065,5.16,20240704,1423,-21.29,20230721,1065,5.16,20240704,1.55,N,022220,500,258 억,,193134,N,N,0,N,00,N
20240718,120327,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1118,-6,5,-0.53,4097451,3666,13.55,1124,1124,1116,1461,787,1124,1117.69,0.37,0,107,1131,1127,1124,1120,1117,1129,1122,259,337,500,780,1,1,51794579,579,10.65,0.58,12,0.01,105.00,1932.00,1426,20230713,-21.60,1065,20240704,4.98,1310,-14.66,20240408,1065,4.98,20240704,1423,-21.43,20230721,1065,4.98,20240704,1.55,N,022220,500,258 억,,193134,N,N,0,N,00,N
20240718,110329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,-8,5,-0.71,3284593,2938,10.86,1124,1124,1116,1461,787,1124,1117.97,0.37,0,107,1131,1127,1124,1120,1117,1129,1122,259,337,500,780,1,1,51794579,578,10.63,0.58,12,0.01,105.00,1932.00,1426,20230713,-21.74,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1423,-21.57,20230721,1065,4.79,20240704,1.55,N,022220,500,258 억,,193134,N,N,0,N,00,N
20240718,100329,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,-1,5,-0.09,647718,578,2.14,1124,1124,1119,1461,787,1124,1120.62,0.37,0,107,1131,1127,1124,1120,1117,1129,1122,259,337,500,780,1,1,51794579,582,10.70,0.58,12,0.00,105.00,1932.00,1426,20230713,-21.25,1065,20240704,5.45,1310,-14.27,20240408,1065,5.45,20240704,1423,-21.08,20230721,1065,5.45,20240704,1.55,N,022220,500,258 억,,193134,N,N,0,N,00,N
20240718,090331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1124,0,3,0.00,11240,10,0.04,1124,1124,1124,1461,787,1124,1124.00,0.37,0,0,1131,1127,1124,1120,1117,1129,1122,259,337,500,780,1,1,51794579,582,10.70,0.58,12,0.00,105.00,1932.00,1426,20230713,-21.18,1065,20240704,5.54,1310,-14.20,20240408,1065,5.54,20240704,1423,-21.01,20230721,1065,5.54,20240704,1.55,N,022220,500,258 억,,193134,N,N,0,N,00,N
20240717,160340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1124,3,2,0.27,30382822,27063,161.93,1121,1128,1121,1457,785,1121,1122.67,0.37,0,2123,1135,1127,1121,1113,1107,1125,1111,259,336,500,780,1,1,51794579,582,10.70,0.58,12,0.05,105.00,1932.00,1426,20230713,-21.18,1065,20240704,5.54,1310,-14.20,20240408,1065,5.54,20240704,1423,-21.01,20230721,1065,5.54,20240704,1.56,N,022220,500,258 억,,191011,N,N,0,N,00,N
20240717,150344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,2,2,0.18,28692292,25558,152.92,1121,1128,1121,1457,785,1121,1122.63,0.37,0,1849,1135,1127,1121,1113,1107,1125,1111,259,336,500,780,1,1,51794579,582,10.70,0.58,12,0.05,105.00,1932.00,1426,20230713,-21.25,1065,20240704,5.45,1310,-14.27,20240408,1065,5.45,20240704,1423,-21.08,20230721,1065,5.45,20240704,1.56,N,022220,500,258 억,,191011,N,N,0,N,00,N
20240717,140342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1124,3,2,0.27,27418307,24424,146.14,1121,1128,1121,1457,785,1121,1122.60,0.37,0,1349,1135,1127,1121,1113,1107,1125,1111,259,336,500,780,1,1,51794579,582,10.70,0.58,12,0.05,105.00,1932.00,1426,20230713,-21.18,1065,20240704,5.54,1310,-14.20,20240408,1065,5.54,20240704,1423,-21.01,20230721,1065,5.54,20240704,1.56,N,022220,500,258 억,,191011,N,N,0,N,00,N
20240717,130341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1124,3,2,0.27,26371670,23493,140.57,1121,1128,1121,1457,785,1121,1122.53,0.37,0,1308,1135,1127,1121,1113,1107,1125,1111,259,336,500,780,1,1,51794579,582,10.70,0.58,12,0.05,105.00,1932.00,1426,20230713,-21.18,1065,20240704,5.54,1310,-14.20,20240408,1065,5.54,20240704,1423,-21.01,20230721,1065,5.54,20240704,1.56,N,022220,500,258 억,,191011,N,N,0,N,00,N
20240717,120342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,2,2,0.18,21513774,19171,114.71,1121,1128,1121,1457,785,1121,1122.20,0.37,0,1308,1135,1127,1121,1113,1107,1125,1111,259,336,500,780,1,1,51794579,582,10.70,0.58,12,0.04,105.00,1932.00,1426,20230713,-21.25,1065,20240704,5.45,1310,-14.27,20240408,1065,5.45,20240704,1423,-21.08,20230721,1065,5.45,20240704,1.56,N,022220,500,258 억,,191011,N,N,0,N,00,N
20240717,110341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1124,3,2,0.27,17694334,15765,94.33,1121,1128,1121,1457,785,1121,1122.38,0.37,0,1128,1135,1127,1121,1113,1107,1125,1111,259,336,500,780,1,1,51794579,582,10.70,0.58,12,0.03,105.00,1932.00,1426,20230713,-21.18,1065,20240704,5.54,1310,-14.20,20240408,1065,5.54,20240704,1423,-21.01,20230721,1065,5.54,20240704,1.56,N,022220,500,258 억,,191011,N,N,0,N,00,N
20240717,100341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,1,2,0.09,9702451,8651,51.76,1121,1125,1121,1457,785,1121,1121.54,0.37,0,597,1135,1127,1121,1113,1107,1125,1111,259,336,500,780,1,1,51794579,581,10.69,0.58,12,0.02,105.00,1932.00,1426,20230713,-21.32,1065,20240704,5.35,1310,-14.35,20240408,1065,5.35,20240704,1423,-21.15,20230721,1065,5.35,20240704,1.56,N,022220,500,258 억,,191011,N,N,0,N,00,N
20240717,090310,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,0,3,0.00,6314593,5633,33.70,1121,1121,1121,1457,785,1121,1121.00,0.37,0,0,1135,1127,1121,1113,1107,1125,1111,259,336,500,780,1,1,51794579,581,10.68,0.58,12,0.01,105.00,1932.00,1426,20230713,-21.39,1065,20240704,5.26,1310,-14.43,20240408,1065,5.26,20240704,1423,-21.22,20230721,1065,5.26,20240704,1.56,N,022220,500,258 억,,191011,N,N,0,N,00,N
20240716,160343,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1121,-3,5,-0.27,18708400,16713,54.16,1124,1129,1115,1461,787,1124,1119.39,0.37,0,-592,1138,1131,1119,1112,1100,1134,1115,259,337,500,780,1,1,51794579,581,10.68,0.58,12,0.03,105.00,1932.00,1426,20230713,-21.39,1065,20240704,5.26,1310,-14.43,20240408,1065,5.26,20240704,1423,-21.22,20230721,1065,5.26,20240704,1.56,N,022220,500,258 억,,191576,N,N,0,N,00,N
20240716,150346,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,-8,5,-0.71,17522057,15651,50.72,1124,1129,1115,1461,787,1124,1119.55,0.37,0,-586,1138,1131,1119,1112,1100,1134,1115,259,337,500,780,1,1,51794579,578,10.63,0.58,12,0.03,105.00,1932.00,1426,20230713,-21.74,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1423,-21.57,20230721,1065,4.79,20240704,1.56,N,022220,500,258 억,,191576,N,N,0,N,00,N
20240716,140345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1126,2,2,0.18,15989254,14278,46.27,1124,1129,1115,1461,787,1124,1119.85,0.37,0,-588,1138,1131,1119,1112,1100,1134,1115,259,337,500,780,1,1,51794579,583,10.72,0.58,12,0.03,105.00,1932.00,1426,20230713,-21.04,1065,20240704,5.73,1310,-14.05,20240408,1065,5.73,20240704,1423,-20.87,20230721,1065,5.73,20240704,1.56,N,022220,500,258 억,,191576,N,N,0,N,00,N
20240716,130344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,-7,5,-0.62,12682015,11319,36.68,1124,1129,1117,1461,787,1124,1120.42,0.37,0,-561,1138,1131,1119,1112,1100,1134,1115,259,337,500,780,1,1,51794579,579,10.64,0.58,12,0.02,105.00,1932.00,1426,20230713,-21.67,1065,20240704,4.88,1310,-14.73,20240408,1065,4.88,20240704,1423,-21.50,20230721,1065,4.88,20240704,1.56,N,022220,500,258 억,,191576,N,N,0,N,00,N
20240716,120344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1118,-6,5,-0.53,9654223,8611,27.90,1124,1129,1118,1461,787,1124,1121.15,0.37,0,-561,1138,1131,1119,1112,1100,1134,1115,259,337,500,780,1,1,51794579,579,10.65,0.58,12,0.02,105.00,1932.00,1426,20230713,-21.60,1065,20240704,4.98,1310,-14.66,20240408,1065,4.98,20240704,1423,-21.43,20230721,1065,4.98,20240704,1.56,N,022220,500,258 억,,191576,N,N,0,N,00,N
20240716,110344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1119,-5,5,-0.44,8172332,7286,23.61,1124,1129,1119,1461,787,1124,1121.65,0.37,0,-567,1138,1131,1119,1112,1100,1134,1115,259,337,500,780,1,1,51794579,580,10.66,0.58,12,0.01,105.00,1932.00,1426,20230713,-21.53,1065,20240704,5.07,1310,-14.58,20240408,1065,5.07,20240704,1423,-21.36,20230721,1065,5.07,20240704,1.56,N,022220,500,258 억,,191576,N,N,0,N,00,N
20240716,100344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1123,-1,5,-0.09,6260058,5580,18.08,1124,1129,1119,1461,787,1124,1121.87,0.37,0,-527,1138,1131,1119,1112,1100,1134,1115,259,337,500,780,1,1,51794579,582,10.70,0.58,12,0.01,105.00,1932.00,1426,20230713,-21.25,1065,20240704,5.45,1310,-14.27,20240408,1065,5.45,20240704,1423,-21.08,20230721,1065,5.45,20240704,1.56,N,022220,500,258 억,,191576,N,N,0,N,00,N
20240716,090342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1129,5,2,0.44,2253,2,0.01,1124,1129,1124,1461,787,1124,1126.50,0.37,0,0,1138,1131,1119,1112,1100,1134,1115,259,337,500,780,1,1,51794579,585,10.75,0.58,12,0.00,105.00,1932.00,1426,20230713,-20.83,1065,20240704,6.01,1310,-13.82,20240408,1065,6.01,20240704,1423,-20.66,20230721,1065,6.01,20240704,1.56,N,022220,500,258 억,,191576,N,N,0,N,00,N
20240715,160338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1124,13,2,1.17,33282569,29833,426.37,1117,1126,1107,1444,778,1111,1115.61,0.36,0,5270,1119,1115,1112,1108,1105,1113,1106,259,333,500,770,1,1,51794579,582,10.70,0.58,12,0.06,105.00,1932.00,1426,20230713,-21.18,1065,20240704,5.54,1310,-14.20,20240408,1065,5.54,20240704,1423,-21.01,20230721,1065,5.54,20240704,1.54,N,022220,500,258 억,,186306,N,N,0,N,00,N
20240715,150341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1122,11,2,0.99,28622888,25688,367.13,1117,1122,1107,1444,778,1111,1114.25,0.36,0,5363,1119,1115,1112,1108,1105,1113,1106,259,333,500,770,1,1,51794579,581,10.69,0.58,12,0.05,105.00,1932.00,1426,20230713,-21.32,1065,20240704,5.35,1310,-14.35,20240408,1065,5.35,20240704,1423,-21.15,20230721,1065,5.35,20240704,1.54,N,022220,500,258 억,,186306,N,N,0,N,00,N
20240715,140340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1113,2,2,0.18,13561402,12196,174.30,1117,1117,1107,1444,778,1111,1111.95,0.36,0,3914,1119,1115,1112,1108,1105,1113,1106,259,333,500,770,1,1,51794579,576,10.60,0.58,12,0.02,105.00,1932.00,1426,20230713,-21.95,1065,20240704,4.51,1310,-15.04,20240408,1065,4.51,20240704,1423,-21.78,20230721,1065,4.51,20240704,1.54,N,022220,500,258 억,,186306,N,N,0,N,00,N
20240715,130340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1112,1,2,0.09,12011020,10802,154.38,1117,1117,1107,1444,778,1111,1111.93,0.36,0,3757,1119,1115,1112,1108,1105,1113,1106,259,333,500,770,1,1,51794579,576,10.59,0.58,12,0.02,105.00,1932.00,1426,20230713,-22.02,1065,20240704,4.41,1310,-15.11,20240408,1065,4.41,20240704,1423,-21.86,20230721,1065,4.41,20240704,1.54,N,022220,500,258 억,,186306,N,N,0,N,00,N
20240715,120341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,5,2,0.45,9962031,8960,128.05,1117,1117,1107,1444,778,1111,1111.83,0.36,0,3578,1119,1115,1112,1108,1105,1113,1106,259,333,500,770,1,1,51794579,578,10.63,0.58,12,0.02,105.00,1932.00,1426,20230713,-21.74,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1423,-21.57,20230721,1065,4.79,20240704,1.54,N,022220,500,258 억,,186306,N,N,0,N,00,N
20240715,110340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1112,1,2,0.09,7016479,6308,90.15,1117,1117,1107,1444,778,1111,1112.31,0.36,0,2109,1119,1115,1112,1108,1105,1113,1106,259,333,500,770,1,1,51794579,576,10.59,0.58,12,0.01,105.00,1932.00,1426,20230713,-22.02,1065,20240704,4.41,1310,-15.11,20240408,1065,4.41,20240704,1423,-21.86,20230721,1065,4.41,20240704,1.54,N,022220,500,258 억,,186306,N,N,0,N,00,N
20240715,100341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1113,2,2,0.18,6440841,5791,82.76,1117,1117,1107,1444,778,1111,1112.22,0.36,0,2088,1119,1115,1112,1108,1105,1113,1106,259,333,500,770,1,1,51794579,576,10.60,0.58,12,0.01,105.00,1932.00,1426,20230713,-21.95,1065,20240704,4.51,1310,-15.04,20240408,1065,4.51,20240704,1423,-21.78,20230721,1065,4.51,20240704,1.54,N,022220,500,258 억,,186306,N,N,0,N,00,N
20240715,090341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,6,2,0.54,70371,63,0.90,1117,1117,1117,1444,778,1111,1117.00,0.36,0,-44,1119,1115,1112,1108,1105,1113,1106,259,333,500,770,1,1,51794579,579,10.64,0.58,12,0.00,105.00,1932.00,1426,20230713,-21.67,1065,20240704,4.88,1310,-14.73,20240408,1065,4.88,20240704,1423,-21.50,20230721,1065,4.88,20240704,1.54,N,022220,500,258 억,,186306,N,N,0,N,00,N
20240712,160337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1111,-5,5,-0.45,7734096,6959,16.51,1116,1116,1109,1450,782,1116,1111.38,0.36,0,-3,1126,1121,1112,1107,1098,1123,1109,259,334,500,780,1,1,51794579,575,10.58,0.58,12,0.01,105.00,1932.00,1443,20230706,-23.01,1065,20240704,4.32,1310,-15.19,20240408,1065,4.32,20240704,1426,-22.09,20230713,1065,4.32,20240704,1.54,N,022220,500,258 억,,186309,N,N,0,N,00,N
20240712,150339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1109,-7,5,-0.63,6527633,5873,13.93,1116,1116,1109,1450,782,1116,1111.46,0.36,0,-1,1126,1121,1112,1107,1098,1123,1109,259,334,500,780,1,1,51794579,574,10.56,0.57,12,0.01,105.00,1932.00,1443,20230706,-23.15,1065,20240704,4.13,1310,-15.34,20240408,1065,4.13,20240704,1426,-22.23,20230713,1065,4.13,20240704,1.54,N,022220,500,258 억,,186309,N,N,0,N,00,N
20240712,140341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1111,-5,5,-0.45,5389342,4848,11.50,1116,1116,1109,1450,782,1116,1111.66,0.36,0,-1,1126,1121,1112,1107,1098,1123,1109,259,334,500,780,1,1,51794579,575,10.58,0.58,12,0.01,105.00,1932.00,1443,20230706,-23.01,1065,20240704,4.32,1310,-15.19,20240408,1065,4.32,20240704,1426,-22.09,20230713,1065,4.32,20240704,1.54,N,022220,500,258 억,,186309,N,N,0,N,00,N
20240712,130339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1111,-5,5,-0.45,5001811,4499,10.67,1116,1116,1109,1450,782,1116,1111.76,0.36,0,-1,1126,1121,1112,1107,1098,1123,1109,259,334,500,780,1,1,51794579,575,10.58,0.58,12,0.01,105.00,1932.00,1443,20230706,-23.01,1065,20240704,4.32,1310,-15.19,20240408,1065,4.32,20240704,1426,-22.09,20230713,1065,4.32,20240704,1.54,N,022220,500,258 억,,186309,N,N,0,N,00,N
20240712,120339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1110,-6,5,-0.54,2882321,2591,6.15,1116,1116,1109,1450,782,1116,1112.43,0.36,0,-1,1126,1121,1112,1107,1098,1123,1109,259,334,500,780,1,1,51794579,575,10.57,0.57,12,0.01,105.00,1932.00,1443,20230706,-23.08,1065,20240704,4.23,1310,-15.27,20240408,1065,4.23,20240704,1426,-22.16,20230713,1065,4.23,20240704,1.54,N,022220,500,258 억,,186309,N,N,0,N,00,N
20240712,110338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1111,-5,5,-0.45,2181904,1960,4.65,1116,1116,1109,1450,782,1116,1113.21,0.36,0,102,1126,1121,1112,1107,1098,1123,1109,259,334,500,780,1,1,51794579,575,10.58,0.58,12,0.00,105.00,1932.00,1443,20230706,-23.01,1065,20240704,4.32,1310,-15.19,20240408,1065,4.32,20240704,1426,-22.09,20230713,1065,4.32,20240704,1.54,N,022220,500,258 억,,186309,N,N,0,N,00,N
20240712,100340,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,0,3,0.00,1637974,1470,3.49,1116,1116,1110,1450,782,1116,1114.27,0.36,0,22,1126,1121,1112,1107,1098,1123,1109,259,334,500,780,1,1,51794579,578,10.63,0.58,12,0.00,105.00,1932.00,1443,20230706,-22.66,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1426,-21.74,20230713,1065,4.79,20240704,1.54,N,022220,500,258 억,,186309,N,N,0,N,00,N
20240712,090338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,0,3,0.00,129456,116,0.28,1116,1116,1116,1450,782,1116,1116.00,0.36,0,0,1126,1121,1112,1107,1098,1123,1109,259,334,500,780,1,1,51794579,578,10.63,0.58,12,0.00,105.00,1932.00,1443,20230706,-22.66,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1426,-21.74,20230713,1065,4.79,20240704,1.54,N,022220,500,258 억,,186309,N,N,0,N,00,N
20240711,160336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,11,2,1.00,46849727,42151,190.38,1108,1117,1103,1436,774,1105,1111.47,0.36,0,-2506,1125,1115,1110,1100,1095,1112,1097,259,331,500,770,1,1,51794579,578,10.63,0.58,12,0.08,105.00,1932.00,1468,20230705,-23.98,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1426,-21.74,20230713,1065,4.79,20240704,1.55,N,022220,500,258 억,,188815,N,N,0,N,00,N
20240711,150341,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1114,9,2,0.81,46410219,41757,188.60,1108,1117,1103,1436,774,1105,1111.44,0.36,0,-2455,1125,1115,1110,1100,1095,1112,1097,259,331,500,770,1,1,51794579,577,10.61,0.58,12,0.08,105.00,1932.00,1468,20230705,-24.11,1065,20240704,4.60,1310,-14.96,20240408,1065,4.60,20240704,1426,-21.88,20230713,1065,4.60,20240704,1.55,N,022220,500,258 억,,188815,N,N,0,N,00,N
20240711,140339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1114,9,2,0.81,31794502,28590,129.13,1108,1117,1103,1436,774,1105,1112.08,0.36,0,-2454,1125,1115,1110,1100,1095,1112,1097,259,331,500,770,1,1,51794579,577,10.61,0.58,12,0.06,105.00,1932.00,1468,20230705,-24.11,1065,20240704,4.60,1310,-14.96,20240408,1065,4.60,20240704,1426,-21.88,20230713,1065,4.60,20240704,1.55,N,022220,500,258 억,,188815,N,N,0,N,00,N
20240711,130338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1113,8,2,0.72,28176988,25340,114.45,1108,1117,1103,1436,774,1105,1111.96,0.36,0,96,1125,1115,1110,1100,1095,1112,1097,259,331,500,770,1,1,51794579,576,10.60,0.58,12,0.05,105.00,1932.00,1468,20230705,-24.18,1065,20240704,4.51,1310,-15.04,20240408,1065,4.51,20240704,1426,-21.95,20230713,1065,4.51,20240704,1.55,N,022220,500,258 억,,188815,N,N,0,N,00,N
20240711,120339,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,11,2,1.00,14304392,12893,58.23,1108,1117,1103,1436,774,1105,1109.47,0.36,0,96,1125,1115,1110,1100,1095,1112,1097,259,331,500,770,1,1,51794579,578,10.63,0.58,12,0.02,105.00,1932.00,1468,20230705,-23.98,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1426,-21.74,20230713,1065,4.79,20240704,1.55,N,022220,500,258 억,,188815,N,N,0,N,00,N
20240711,110338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1113,8,2,0.72,11798842,10639,48.05,1108,1117,1103,1436,774,1105,1109.02,0.36,0,96,1125,1115,1110,1100,1095,1112,1097,259,331,500,770,1,1,51794579,576,10.60,0.58,12,0.02,105.00,1932.00,1468,20230705,-24.18,1065,20240704,4.51,1310,-15.04,20240408,1065,4.51,20240704,1426,-21.95,20230713,1065,4.51,20240704,1.55,N,022220,500,258 억,,188815,N,N,0,N,00,N
20240711,100337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,11,2,1.00,9408518,8491,38.35,1108,1117,1103,1436,774,1105,1108.06,0.36,0,96,1125,1115,1110,1100,1095,1112,1097,259,331,500,770,1,1,51794579,578,10.63,0.58,12,0.02,105.00,1932.00,1468,20230705,-23.98,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1426,-21.74,20230713,1065,4.79,20240704,1.55,N,022220,500,258 억,,188815,N,N,0,N,00,N
20240711,090336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1106,1,2,0.09,353440,319,1.44,1108,1108,1106,1436,774,1105,1107.96,0.36,0,-40,1125,1115,1110,1100,1095,1112,1097,259,331,500,770,1,1,51794579,573,10.53,0.57,12,0.00,105.00,1932.00,1468,20230705,-24.66,1065,20240704,3.85,1310,-15.57,20240408,1065,3.85,20240704,1426,-22.44,20230713,1065,3.85,20240704,1.55,N,022220,500,258 억,,188815,N,N,0,N,00,N
20240710,160337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1105,-8,5,-0.72,24586626,22130,108.95,1115,1120,1105,1446,780,1113,1111.01,0.37,0,-469,1122,1117,1115,1110,1108,1116,1109,259,333,500,770,1,1,51794579,572,10.52,0.57,12,0.04,105.00,1932.00,1468,20230705,-24.73,1065,20240704,3.76,1310,-15.65,20240408,1065,3.76,20240704,1426,-22.51,20230713,1065,3.76,20240704,1.57,N,022220,500,258 억,,189284,N,N,0,N,00,N
20240710,150338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1107,-6,5,-0.54,23418404,21073,103.75,1115,1120,1105,1446,780,1113,1111.30,0.37,0,-428,1122,1117,1115,1110,1108,1116,1109,259,333,500,770,1,1,51794579,573,10.54,0.57,12,0.04,105.00,1932.00,1468,20230705,-24.59,1065,20240704,3.94,1310,-15.50,20240408,1065,3.94,20240704,1426,-22.37,20230713,1065,3.94,20240704,1.57,N,022220,500,258 억,,189284,N,N,0,N,00,N
20240710,140336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1107,-6,5,-0.54,20996741,18885,92.97,1115,1120,1107,1446,780,1113,1111.82,0.37,0,-410,1122,1117,1115,1110,1108,1116,1109,259,333,500,770,1,1,51794579,573,10.54,0.57,12,0.04,105.00,1932.00,1468,20230705,-24.59,1065,20240704,3.94,1310,-15.50,20240408,1065,3.94,20240704,1426,-22.37,20230713,1065,3.94,20240704,1.57,N,022220,500,258 억,,189284,N,N,0,N,00,N
20240710,130337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1112,-1,5,-0.09,11572571,10394,51.17,1115,1120,1112,1446,780,1113,1113.39,0.37,0,-394,1122,1117,1115,1110,1108,1116,1109,259,333,500,770,1,1,51794579,576,10.59,0.58,12,0.02,105.00,1932.00,1468,20230705,-24.25,1065,20240704,4.41,1310,-15.11,20240408,1065,4.41,20240704,1426,-22.02,20230713,1065,4.41,20240704,1.57,N,022220,500,258 억,,189284,N,N,0,N,00,N
20240710,120335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1114,1,2,0.09,10488371,9419,46.37,1115,1120,1113,1446,780,1113,1113.53,0.37,0,-394,1122,1117,1115,1110,1108,1116,1109,259,333,500,770,1,1,51794579,577,10.61,0.58,12,0.02,105.00,1932.00,1468,20230705,-24.11,1065,20240704,4.60,1310,-14.96,20240408,1065,4.60,20240704,1426,-21.88,20230713,1065,4.60,20240704,1.57,N,022220,500,258 억,,189284,N,N,0,N,00,N
20240710,110338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1113,0,3,0.00,10116619,9085,44.73,1115,1120,1113,1446,780,1113,1113.55,0.37,0,-394,1122,1117,1115,1110,1108,1116,1109,259,333,500,770,1,1,51794579,576,10.60,0.58,12,0.02,105.00,1932.00,1468,20230705,-24.18,1065,20240704,4.51,1310,-15.04,20240408,1065,4.51,20240704,1426,-21.95,20230713,1065,4.51,20240704,1.57,N,022220,500,258 억,,189284,N,N,0,N,00,N
20240710,100334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1114,1,2,0.09,3276067,2939,14.47,1115,1120,1113,1446,780,1113,1114.69,0.37,0,-394,1122,1117,1115,1110,1108,1116,1109,259,333,500,770,1,1,51794579,577,10.61,0.58,12,0.01,105.00,1932.00,1468,20230705,-24.11,1065,20240704,4.60,1310,-14.96,20240408,1065,4.60,20240704,1426,-21.88,20230713,1065,4.60,20240704,1.57,N,022220,500,258 억,,189284,N,N,0,N,00,N
20240710,090337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,2,2,0.18,1099390,986,4.85,1115,1115,1115,1446,780,1113,1115.00,0.37,0,-286,1122,1117,1115,1110,1108,1116,1109,259,333,500,770,1,1,51794579,578,10.62,0.58,12,0.00,105.00,1932.00,1468,20230705,-24.05,1065,20240704,4.69,1310,-14.89,20240408,1065,4.69,20240704,1426,-21.81,20230713,1065,4.69,20240704,1.57,N,022220,500,258 억,,189284,N,N,0,N,00,N
20240709,160336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1113,-2,5,-0.18,22618705,20303,57.52,1115,1120,1113,1449,781,1115,1114.06,0.37,0,-714,1131,1123,1109,1101,1087,1127,1105,259,334,500,780,1,1,51794579,576,10.60,0.58,12,0.04,105.00,1932.00,1470,20230703,-24.29,1065,20240704,4.51,1310,-15.04,20240408,1065,4.51,20240704,1426,-21.95,20230713,1065,4.51,20240704,1.57,N,022220,500,258 억,,189996,N,N,0,N,00,N
20240709,150336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1114,-1,5,-0.09,15505261,13913,39.42,1115,1120,1113,1449,781,1115,1114.44,0.37,0,-449,1131,1123,1109,1101,1087,1127,1105,259,334,500,780,1,1,51794579,577,10.61,0.58,12,0.03,105.00,1932.00,1470,20230703,-24.22,1065,20240704,4.60,1310,-14.96,20240408,1065,4.60,20240704,1426,-21.88,20230713,1065,4.60,20240704,1.57,N,022220,500,258 억,,189996,N,N,0,N,00,N
20240709,140336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,0,3,0.00,13791775,12375,35.06,1115,1120,1113,1449,781,1115,1114.49,0.37,0,-301,1131,1123,1109,1101,1087,1127,1105,259,334,500,780,1,1,51794579,578,10.62,0.58,12,0.02,105.00,1932.00,1470,20230703,-24.15,1065,20240704,4.69,1310,-14.89,20240408,1065,4.69,20240704,1426,-21.81,20230713,1065,4.69,20240704,1.57,N,022220,500,258 억,,189996,N,N,0,N,00,N
20240709,130337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1114,-1,5,-0.09,9243301,8292,23.49,1115,1120,1113,1449,781,1115,1114.73,0.37,0,-301,1131,1123,1109,1101,1087,1127,1105,259,334,500,780,1,1,51794579,577,10.61,0.58,12,0.02,105.00,1932.00,1470,20230703,-24.22,1065,20240704,4.60,1310,-14.96,20240408,1065,4.60,20240704,1426,-21.88,20230713,1065,4.60,20240704,1.57,N,022220,500,258 억,,189996,N,N,0,N,00,N
20240709,120338,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,1,2,0.09,8604029,7719,21.87,1115,1120,1113,1449,781,1115,1114.66,0.37,0,-232,1131,1123,1109,1101,1087,1127,1105,259,334,500,780,1,1,51794579,578,10.63,0.58,12,0.01,105.00,1932.00,1470,20230703,-24.08,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1426,-21.74,20230713,1065,4.79,20240704,1.57,N,022220,500,258 억,,189996,N,N,0,N,00,N
20240709,110337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,1,2,0.09,6949762,6235,17.66,1115,1120,1113,1449,781,1115,1114.64,0.37,0,-148,1131,1123,1109,1101,1087,1127,1105,259,334,500,780,1,1,51794579,578,10.63,0.58,12,0.01,105.00,1932.00,1470,20230703,-24.08,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1426,-21.74,20230713,1065,4.79,20240704,1.57,N,022220,500,258 억,,189996,N,N,0,N,00,N
20240709,100337,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,1,2,0.09,4876944,4378,12.40,1115,1116,1113,1449,781,1115,1113.97,0.37,0,-79,1131,1123,1109,1101,1087,1127,1105,259,334,500,780,1,1,51794579,578,10.63,0.58,12,0.01,105.00,1932.00,1470,20230703,-24.08,1065,20240704,4.79,1310,-14.81,20240408,1065,4.79,20240704,1426,-21.74,20230713,1065,4.79,20240704,1.57,N,022220,500,258 억,,189996,N,N,0,N,00,N
20240709,090336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,0,3,0.00,338960,304,0.86,1115,1115,1115,1449,781,1115,1115.00,0.37,0,-17,1131,1123,1109,1101,1087,1127,1105,259,334,500,780,1,1,51794579,578,10.62,0.58,12,0.00,105.00,1932.00,1470,20230703,-24.15,1065,20240704,4.69,1310,-14.89,20240408,1065,4.69,20240704,1426,-21.81,20230713,1065,4.69,20240704,1.57,N,022220,500,258 억,,189996,N,N,0,N,00,N
20240708,160334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1115,16,2,1.46,39127577,35297,117.23,1099,1117,1095,1428,770,1099,1108.52,0.37,0,-454,1119,1108,1092,1081,1065,1114,1087,259,329,500,760,1,1,51794579,578,10.62,0.58,12,0.07,105.00,1932.00,1470,20230703,-24.15,1065,20240704,4.69,1310,-14.89,20240408,1065,4.69,20240704,1426,-21.81,20230713,1065,4.69,20240704,1.56,N,022220,500,258 억,,190450,N,N,0,N,00,N
20240708,150335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,18,2,1.64,36965348,33354,110.78,1099,1117,1095,1428,770,1099,1108.27,0.37,0,-479,1119,1108,1092,1081,1065,1114,1087,259,329,500,760,1,1,51794579,579,10.64,0.58,12,0.06,105.00,1932.00,1470,20230703,-24.01,1065,20240704,4.88,1310,-14.73,20240408,1065,4.88,20240704,1426,-21.67,20230713,1065,4.88,20240704,1.56,N,022220,500,258 억,,190450,N,N,0,N,00,N
20240708,140336,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1111,12,2,1.09,26902266,24313,80.75,1099,1113,1095,1428,770,1099,1106.50,0.37,0,-479,1119,1108,1092,1081,1065,1114,1087,259,329,500,760,1,1,51794579,575,10.58,0.58,12,0.05,105.00,1932.00,1470,20230703,-24.42,1065,20240704,4.32,1310,-15.19,20240408,1065,4.32,20240704,1426,-22.09,20230713,1065,4.32,20240704,1.56,N,022220,500,258 억,,190450,N,N,0,N,00,N
20240708,130334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1112,13,2,1.18,18286760,16526,54.89,1099,1113,1095,1428,770,1099,1106.54,0.37,0,-1208,1119,1108,1092,1081,1065,1114,1087,259,329,500,760,1,1,51794579,576,10.59,0.58,12,0.03,105.00,1932.00,1470,20230703,-24.35,1065,20240704,4.41,1310,-15.11,20240408,1065,4.41,20240704,1426,-22.02,20230713,1065,4.41,20240704,1.56,N,022220,500,258 억,,190450,N,N,0,N,00,N
20240708,120335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1105,6,2,0.55,11511257,10415,34.59,1099,1110,1095,1428,770,1099,1105.26,0.37,0,-379,1119,1108,1092,1081,1065,1114,1087,259,329,500,760,1,1,51794579,572,10.52,0.57,12,0.02,105.00,1932.00,1470,20230703,-24.83,1065,20240704,3.76,1310,-15.65,20240408,1065,3.76,20240704,1426,-22.51,20230713,1065,3.76,20240704,1.56,N,022220,500,258 억,,190450,N,N,0,N,00,N
20240708,110334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1102,3,2,0.27,5267952,4778,15.87,1099,1107,1095,1428,770,1099,1102.54,0.37,0,-127,1119,1108,1092,1081,1065,1114,1087,259,329,500,760,1,1,51794579,571,10.50,0.57,12,0.01,105.00,1932.00,1470,20230703,-25.03,1065,20240704,3.47,1310,-15.88,20240408,1065,3.47,20240704,1426,-22.72,20230713,1065,3.47,20240704,1.56,N,022220,500,258 억,,190450,N,N,0,N,00,N
20240708,100334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1100,1,2,0.09,658630,600,1.99,1099,1101,1095,1428,770,1099,1097.72,0.37,0,-46,1119,1108,1092,1081,1065,1114,1087,259,329,500,760,1,1,51794579,570,10.48,0.57,12,0.00,105.00,1932.00,1470,20230703,-25.17,1065,20240704,3.29,1310,-16.03,20240408,1065,3.29,20240704,1426,-22.86,20230713,1065,3.29,20240704,1.56,N,022220,500,258 억,,190450,N,N,0,N,00,N
20240708,090335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1099,0,3,0.00,208810,190,0.63,1099,1099,1099,1428,770,1099,1099.00,0.37,0,0,1119,1108,1092,1081,1065,1114,1087,259,329,500,760,1,1,51794579,569,10.47,0.57,12,0.00,105.00,1932.00,1470,20230703,-25.24,1065,20240704,3.19,1310,-16.11,20240408,1065,3.19,20240704,1426,-22.93,20230713,1065,3.19,20240704,1.56,N,022220,500,258 억,,190450,N,N,0,N,00,N
20240705,160333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1099,18,2,1.67,32812081,30109,44.02,1080,1103,1076,1405,757,1081,1089.78,0.37,0,-1531,1109,1095,1080,1066,1051,1087,1058,259,324,500,750,1,1,51794579,569,10.47,0.57,12,0.06,105.00,1932.00,1470,20230703,-25.24,1065,20240704,3.19,1310,-16.11,20240408,1065,3.19,20240704,1468,-25.14,20230705,1065,3.19,20240704,1.56,N,022220,500,258 억,,191904,N,N,0,N,00,N
20240705,150335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1097,16,2,1.48,29455509,27049,39.55,1080,1103,1076,1405,757,1081,1088.97,0.37,0,-1043,1109,1095,1080,1066,1051,1087,1058,259,324,500,750,1,1,51794579,568,10.45,0.57,12,0.05,105.00,1932.00,1470,20230703,-25.37,1065,20240704,3.00,1310,-16.26,20240408,1065,3.00,20240704,1468,-25.27,20230705,1065,3.00,20240704,1.56,N,022220,500,258 억,,191904,N,N,0,N,00,N
20240705,140335,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1096,15,2,1.39,27466364,25232,36.89,1080,1103,1076,1405,757,1081,1088.55,0.37,0,-1043,1109,1095,1080,1066,1051,1087,1058,259,324,500,750,1,1,51794579,568,10.44,0.57,12,0.05,105.00,1932.00,1470,20230703,-25.44,1065,20240704,2.91,1310,-16.34,20240408,1065,2.91,20240704,1468,-25.34,20230705,1065,2.91,20240704,1.56,N,022220,500,258 억,,191904,N,N,0,N,00,N
20240705,130333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,12,2,1.11,26467079,24318,35.56,1080,1103,1076,1405,757,1081,1088.37,0.37,0,-1043,1109,1095,1080,1066,1051,1087,1058,259,324,500,750,1,1,51794579,566,10.41,0.57,12,0.05,105.00,1932.00,1470,20230703,-25.65,1065,20240704,2.63,1310,-16.56,20240408,1065,2.63,20240704,1468,-25.54,20230705,1065,2.63,20240704,1.56,N,022220,500,258 억,,191904,N,N,0,N,00,N
20240705,120333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1099,18,2,1.67,25781175,23691,34.64,1080,1103,1076,1405,757,1081,1088.23,0.37,0,-1043,1109,1095,1080,1066,1051,1087,1058,259,324,500,750,1,1,51794579,569,10.47,0.57,12,0.05,105.00,1932.00,1470,20230703,-25.24,1065,20240704,3.19,1310,-16.11,20240408,1065,3.19,20240704,1468,-25.14,20230705,1065,3.19,20240704,1.56,N,022220,500,258 억,,191904,N,N,0,N,00,N
20240705,110333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1089,8,2,0.74,19791016,18230,26.66,1080,1095,1076,1405,757,1081,1085.63,0.37,0,385,1109,1095,1080,1066,1051,1087,1058,259,324,500,750,1,1,51794579,564,10.37,0.56,12,0.04,105.00,1932.00,1470,20230703,-25.92,1065,20240704,2.25,1310,-16.87,20240408,1065,2.25,20240704,1468,-25.82,20230705,1065,2.25,20240704,1.56,N,022220,500,258 억,,191904,N,N,0,N,00,N
20240705,100333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1093,12,2,1.11,12763403,11785,17.23,1080,1095,1076,1405,757,1081,1083.02,0.37,0,-496,1109,1095,1080,1066,1051,1087,1058,259,324,500,750,1,1,51794579,566,10.41,0.57,12,0.02,105.00,1932.00,1470,20230703,-25.65,1065,20240704,2.63,1310,-16.56,20240408,1065,2.63,20240704,1468,-25.54,20230705,1065,2.63,20240704,1.56,N,022220,500,258 억,,191904,N,N,0,N,00,N
20240705,090334,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1080,-1,5,-0.09,328320,304,0.44,1080,1080,1080,1405,757,1081,1080.00,0.37,0,0,1109,1095,1080,1066,1051,1087,1058,259,324,500,750,1,1,51794579,559,10.29,0.56,12,0.00,105.00,1932.00,1470,20230703,-26.53,1065,20240704,1.41,1310,-17.56,20240408,1065,1.41,20240704,1468,-26.43,20230705,1065,1.41,20240704,1.56,N,022220,500,258 억,,191904,N,N,0,N,00,N
20240704,160332,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1081,-13,5,-1.19,73619166,68382,320.62,1094,1094,1065,1422,766,1094,1076.59,0.38,0,-3125,1105,1099,1095,1089,1085,1097,1087,259,328,500,760,1,1,51794579,560,10.30,0.56,12,0.13,105.00,1932.00,1470,20230703,-26.46,1065,20240704,1.50,1310,-17.48,20240408,1065,1.50,20240704,1468,-26.36,20230705,1065,1.50,20240704,1.56,N,022220,500,258 억,,195099,N,N,0,N,00,N
20240704,150333,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1082,-12,5,-1.10,72267383,67132,314.76,1094,1094,1065,1422,766,1094,1076.50,0.38,0,-2830,1105,1099,1095,1089,1085,1097,1087,259,328,500,760,1,1,51794579,560,10.30,0.56,12,0.13,105.00,1932.00,1470,20230703,-26.39,1065,20240704,1.60,1310,-17.40,20240408,1065,1.60,20240704,1468,-26.29,20230705,1065,1.60,20240704,1.56,N,022220,500,258 억,,195099,N,N,0,N,00,N
20240704,140333,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1071,-23,5,-2.10,57433616,53333,250.06,1094,1094,1065,1422,766,1094,1076.89,0.38,0,1617,1105,1099,1095,1089,1085,1097,1087,259,328,500,760,1,1,51794579,555,10.20,0.55,12,0.10,105.00,1932.00,1470,20230703,-27.14,1065,20240704,0.56,1310,-18.24,20240408,1065,0.56,20240704,1468,-27.04,20230705,1065,0.56,20240704,1.56,N,022220,500,258 억,,195099,N,N,0,N,00,N
20240704,130334,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1072,-22,5,-2.01,55768193,51780,242.78,1094,1094,1065,1422,766,1094,1077.02,0.38,0,1674,1105,1099,1095,1089,1085,1097,1087,259,328,500,760,1,1,51794579,555,10.21,0.55,12,0.10,105.00,1932.00,1470,20230703,-27.07,1065,20240704,0.66,1310,-18.17,20240408,1065,0.66,20240704,1468,-26.98,20230705,1065,0.66,20240704,1.56,N,022220,500,258 억,,195099,N,N,0,N,00,N
20240704,120332,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1073,-21,5,-1.92,48775149,45259,212.20,1094,1094,1065,1422,766,1094,1077.69,0.38,0,1769,1105,1099,1095,1089,1085,1097,1087,259,328,500,760,1,1,51794579,556,10.22,0.56,12,0.09,105.00,1932.00,1470,20230703,-27.01,1065,20240704,0.75,1310,-18.09,20240408,1065,0.75,20240704,1468,-26.91,20230705,1065,0.75,20240704,1.56,N,022220,500,258 억,,195099,N,N,0,N,00,N
20240704,110333,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1075,-19,5,-1.74,40158001,37211,174.47,1094,1094,1065,1422,766,1094,1079.20,0.38,0,1663,1105,1099,1095,1089,1085,1097,1087,259,328,500,760,1,1,51794579,557,10.24,0.56,12,0.07,105.00,1932.00,1470,20230703,-26.87,1065,20240704,0.94,1310,-17.94,20240408,1065,0.94,20240704,1468,-26.77,20230705,1065,0.94,20240704,1.56,N,022220,500,258 억,,195099,N,N,0,N,00,N
20240704,100333,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1081,-13,5,-1.19,33983876,31490,147.65,1094,1094,1065,1422,766,1094,1079.20,0.38,0,3169,1105,1099,1095,1089,1085,1097,1087,259,328,500,760,1,1,51794579,560,10.30,0.56,12,0.06,105.00,1932.00,1470,20230703,-26.46,1065,20240704,1.50,1310,-17.48,20240408,1065,1.50,20240704,1468,-26.36,20230705,1065,1.50,20240704,1.56,N,022220,500,258 억,,195099,N,N,0,N,00,N
20240704,090332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1092,-2,5,-0.18,189060,173,0.81,1094,1094,1092,1422,766,1094,1092.83,0.38,0,-143,1105,1099,1095,1089,1085,1097,1087,259,328,500,760,1,1,51794579,566,10.40,0.57,12,0.00,105.00,1932.00,1470,20230703,-25.71,1090,20231027,0.18,1310,-16.64,20240408,1091,0.09,20240703,1468,-25.61,20230705,1090,0.18,20231027,1.56,N,022220,500,258 억,,195099,N,N,0,N,00,N
20240703,160331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1094,-5,5,-0.45,23024002,21012,44.46,1100,1101,1091,1428,770,1099,1095.75,0.38,0,-3735,1111,1105,1102,1096,1093,1103,1094,259,329,500,760,1,1,51794579,567,10.42,0.57,12,0.04,105.00,1932.00,1470,20230703,-25.58,1090,20231027,0.37,1310,-16.49,20240408,1091,0.27,20240703,1470,-25.58,20230703,1090,0.37,20231027,1.54,N,022220,500,258 억,,198834,N,N,0,N,00,N
20240703,150332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1095,-4,5,-0.36,21000123,19163,40.55,1100,1101,1091,1428,770,1099,1095.87,0.38,0,-3026,1111,1105,1102,1096,1093,1103,1094,259,329,500,760,1,1,51794579,567,10.43,0.57,12,0.04,105.00,1932.00,1470,20230703,-25.51,1090,20231027,0.46,1310,-16.41,20240408,1091,0.37,20240703,1470,-25.51,20230703,1090,0.46,20231027,1.54,N,022220,500,258 억,,198834,N,N,0,N,00,N
20240703,140332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1096,-3,5,-0.27,19642612,17924,37.93,1100,1101,1091,1428,770,1099,1095.88,0.38,0,-2837,1111,1105,1102,1096,1093,1103,1094,259,329,500,760,1,1,51794579,568,10.44,0.57,12,0.03,105.00,1932.00,1470,20230703,-25.44,1090,20231027,0.55,1310,-16.34,20240408,1091,0.46,20240703,1470,-25.44,20230703,1090,0.55,20231027,1.54,N,022220,500,258 억,,198834,N,N,0,N,00,N
20240703,130332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1097,-2,5,-0.18,19395927,17699,37.45,1100,1101,1091,1428,770,1099,1095.88,0.38,0,-2758,1111,1105,1102,1096,1093,1103,1094,259,329,500,760,1,1,51794579,568,10.45,0.57,12,0.03,105.00,1932.00,1470,20230703,-25.37,1090,20231027,0.64,1310,-16.26,20240408,1091,0.55,20240703,1470,-25.37,20230703,1090,0.64,20231027,1.54,N,022220,500,258 억,,198834,N,N,0,N,00,N
20240703,120331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1096,-3,5,-0.27,17969943,16399,34.70,1100,1101,1091,1428,770,1099,1095.80,0.38,0,-2510,1111,1105,1102,1096,1093,1103,1094,259,329,500,760,1,1,51794579,568,10.44,0.57,12,0.03,105.00,1932.00,1470,20230703,-25.44,1090,20231027,0.55,1310,-16.34,20240408,1091,0.46,20240703,1470,-25.44,20230703,1090,0.55,20231027,1.54,N,022220,500,258 억,,198834,N,N,0,N,00,N
20240703,110333,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1099,0,3,0.00,7951622,7262,15.37,1100,1101,1091,1428,770,1099,1094.96,0.38,0,-2432,1111,1105,1102,1096,1093,1103,1094,259,329,500,760,1,1,51794579,569,10.47,0.57,12,0.01,105.00,1932.00,1470,20230703,-25.24,1090,20231027,0.83,1310,-16.11,20240408,1091,0.73,20240703,1470,-25.24,20230703,1090,0.83,20231027,1.54,N,022220,500,258 억,,198834,N,N,0,N,00,N
20240703,100332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1096,-3,5,-0.27,6156408,5624,11.90,1100,1100,1091,1428,770,1099,1094.67,0.38,0,-1381,1111,1105,1102,1096,1093,1103,1094,259,329,500,760,1,1,51794579,568,10.44,0.57,12,0.01,105.00,1932.00,1470,20230703,-25.44,1090,20231027,0.55,1310,-16.34,20240408,1091,0.46,20240703,1470,-25.44,20230703,1090,0.55,20231027,1.54,N,022220,500,258 억,,198834,N,N,0,N,00,N
20240703,090332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1096,-3,5,-0.27,842940,767,1.62,1100,1100,1096,1428,770,1099,1099.01,0.38,0,-730,1111,1105,1102,1096,1093,1103,1094,259,329,500,760,1,1,51794579,568,10.44,0.57,12,0.00,105.00,1932.00,1470,20230703,-25.44,1090,20231027,0.55,1310,-16.34,20240408,1096,0.00,20240703,1470,-25.44,20230703,1090,0.55,20231027,1.54,N,022220,500,258 억,,198834,N,N,0,N,00,N
20240702,160331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1099,-5,5,-0.45,52101701,47258,130.80,1105,1108,1099,1435,773,1104,1102.49,0.39,0,-2742,1124,1113,1107,1096,1090,1111,1094,259,331,500,770,1,1,51794579,569,10.47,0.57,12,0.09,105.00,1932.00,1470,20230626,-25.24,1090,20231027,0.83,1310,-16.11,20240408,1099,0.00,20240702,1470,-25.24,20230703,1090,0.83,20231027,1.67,N,022220,500,258 억,,201576,N,N,0,N,00,N
20240702,150331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1100,-4,5,-0.36,50916306,46180,127.81,1105,1108,1099,1435,773,1104,1102.56,0.39,0,-2737,1124,1113,1107,1096,1090,1111,1094,259,331,500,770,1,1,51794579,570,10.48,0.57,12,0.09,105.00,1932.00,1470,20230626,-25.17,1090,20231027,0.92,1310,-16.03,20240408,1099,0.09,20240702,1470,-25.17,20230703,1090,0.92,20231027,1.67,N,022220,500,258 억,,201576,N,N,0,N,00,N
20240702,140331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1101,-3,5,-0.27,44233596,40105,111.00,1105,1108,1100,1435,773,1104,1102.94,0.39,0,-2634,1124,1113,1107,1096,1090,1111,1094,259,331,500,770,1,1,51794579,570,10.49,0.57,12,0.08,105.00,1932.00,1470,20230626,-25.10,1090,20231027,1.01,1310,-15.95,20240408,1099,0.18,20240319,1470,-25.10,20230703,1090,1.01,20231027,1.67,N,022220,500,258 억,,201576,N,N,0,N,00,N
20240702,130331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1101,-3,5,-0.27,43057831,39037,108.04,1105,1108,1100,1435,773,1104,1103.00,0.39,0,-2296,1124,1113,1107,1096,1090,1111,1094,259,331,500,770,1,1,51794579,570,10.49,0.57,12,0.08,105.00,1932.00,1470,20230626,-25.10,1090,20231027,1.01,1310,-15.95,20240408,1099,0.18,20240319,1470,-25.10,20230703,1090,1.01,20231027,1.67,N,022220,500,258 억,,201576,N,N,0,N,00,N
20240702,120332,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1101,-3,5,-0.27,37646501,34119,94.43,1105,1108,1101,1435,773,1104,1103.39,0.39,0,-2238,1124,1113,1107,1096,1090,1111,1094,259,331,500,770,1,1,51794579,570,10.49,0.57,12,0.07,105.00,1932.00,1470,20230626,-25.10,1090,20231027,1.01,1310,-15.95,20240408,1099,0.18,20240319,1470,-25.10,20230703,1090,1.01,20231027,1.67,N,022220,500,258 억,,201576,N,N,0,N,00,N
20240702,110331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1103,-1,5,-0.09,29198264,26458,73.23,1105,1108,1103,1435,773,1104,1103.57,0.39,0,-2237,1124,1113,1107,1096,1090,1111,1094,259,331,500,770,1,1,51794579,571,10.50,0.57,12,0.05,105.00,1932.00,1470,20230626,-24.97,1090,20231027,1.19,1310,-15.80,20240408,1099,0.36,20240319,1470,-24.97,20230703,1090,1.19,20231027,1.67,N,022220,500,258 억,,201576,N,N,0,N,00,N
20240702,100331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1103,-1,5,-0.09,5947424,5379,14.89,1105,1108,1103,1435,773,1104,1105.67,0.39,0,-2237,1124,1113,1107,1096,1090,1111,1094,259,331,500,770,1,1,51794579,571,10.50,0.57,12,0.01,105.00,1932.00,1470,20230626,-24.97,1090,20231027,1.19,1310,-15.80,20240408,1099,0.36,20240319,1470,-24.97,20230703,1090,1.19,20231027,1.67,N,022220,500,258 억,,201576,N,N,0,N,00,N
20240702,090331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1105,1,2,0.09,38675,35,0.10,1105,1105,1105,1435,773,1104,1105.00,0.39,0,-5,1124,1113,1107,1096,1090,1111,1094,259,331,500,770,1,1,51794579,572,10.52,0.57,12,0.00,105.00,1932.00,1470,20230626,-24.83,1090,20231027,1.38,1310,-15.65,20240408,1099,0.55,20240319,1470,-24.83,20230703,1090,1.38,20231027,1.67,N,022220,500,258 억,,201576,N,N,0,N,00,N
20240701,160330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1104,-4,5,-0.36,39841569,36095,42.80,1116,1118,1101,1440,776,1108,1103.80,0.39,0,-16192,1122,1114,1108,1100,1094,1119,1105,259,332,500,770,1,1,51794579,572,10.51,0.57,12,0.07,105.00,1932.00,1481,20230623,-25.46,1090,20231027,1.28,1310,-15.73,20240408,1099,0.45,20240319,1470,-24.90,20230703,1090,1.28,20231027,1.68,N,022220,500,258 억,,203519,N,N,0,N,00,N
20240701,150331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1103,-5,5,-0.45,39258710,35567,42.17,1116,1118,1101,1440,776,1108,1103.80,0.39,0,-16135,1122,1114,1108,1100,1094,1119,1105,259,332,500,770,1,1,51794579,571,10.50,0.57,12,0.07,105.00,1932.00,1481,20230623,-25.52,1090,20231027,1.19,1310,-15.80,20240408,1099,0.36,20240319,1470,-24.97,20230703,1090,1.19,20231027,1.68,N,022220,500,258 억,,203519,N,N,0,N,00,N
20240701,140330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1107,-1,5,-0.09,22412060,20289,24.06,1116,1118,1101,1440,776,1108,1104.64,0.39,0,-1886,1122,1114,1108,1100,1094,1119,1105,259,332,500,770,1,1,51794579,573,10.54,0.57,12,0.04,105.00,1932.00,1481,20230623,-25.25,1090,20231027,1.56,1310,-15.50,20240408,1099,0.73,20240319,1470,-24.69,20230703,1090,1.56,20231027,1.68,N,022220,500,258 억,,203519,N,N,0,N,00,N
20240701,130331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1105,-3,5,-0.27,17502208,15856,18.80,1116,1118,1101,1440,776,1108,1103.82,0.39,0,-876,1122,1114,1108,1100,1094,1119,1105,259,332,500,770,1,1,51794579,572,10.52,0.57,12,0.03,105.00,1932.00,1481,20230623,-25.39,1090,20231027,1.38,1310,-15.65,20240408,1099,0.55,20240319,1470,-24.83,20230703,1090,1.38,20231027,1.68,N,022220,500,258 억,,203519,N,N,0,N,00,N
20240701,120331,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1110,2,2,0.18,17455733,15814,18.75,1116,1118,1101,1440,776,1108,1103.82,0.39,0,-876,1122,1114,1108,1100,1094,1119,1105,259,332,500,770,1,1,51794579,575,10.57,0.57,12,0.03,105.00,1932.00,1481,20230623,-25.05,1090,20231027,1.83,1310,-15.27,20240408,1099,1.00,20240319,1470,-24.49,20230703,1090,1.83,20231027,1.68,N,022220,500,258 억,,203519,N,N,0,N,00,N
20240701,110330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1104,-4,5,-0.36,16863114,15278,18.11,1116,1118,1101,1440,776,1108,1103.75,0.39,0,-866,1122,1114,1108,1100,1094,1119,1105,259,332,500,770,1,1,51794579,572,10.51,0.57,12,0.03,105.00,1932.00,1481,20230623,-25.46,1090,20231027,1.28,1310,-15.73,20240408,1099,0.45,20240319,1470,-24.90,20230703,1090,1.28,20231027,1.68,N,022220,500,258 억,,203519,N,N,0,N,00,N
20240701,100330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1117,9,2,0.81,9622067,8714,10.33,1116,1118,1101,1440,776,1108,1104.21,0.39,0,36,1122,1114,1108,1100,1094,1119,1105,259,332,500,770,1,1,51794579,579,10.64,0.58,12,0.02,105.00,1932.00,1481,20230623,-24.58,1090,20231027,2.48,1310,-14.73,20240408,1099,1.64,20240319,1470,-24.01,20230703,1090,2.48,20231027,1.68,N,022220,500,258 억,,203519,N,N,0,N,00,N
20240701,090330,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1116,8,2,0.72,140616,126,0.15,1116,1116,1116,1440,776,1108,1116.00,0.39,0,-18,1122,1114,1108,1100,1094,1119,1105,259,332,500,770,1,1,51794579,578,10.63,0.58,12,0.00,105.00,1932.00,1481,20230623,-24.65,1090,20231027,2.39,1310,-14.81,20240408,1099,1.55,20240319,1470,-24.08,20230703,1090,2.39,20231027,1.68,N,022220,500,258 억,,203519,N,N,0,N,00,N