KissMeData/035200/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
20240731,160433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,10,2,0.34,12760360,4401,42.02,2900,2910,2890,3770,2030,2900,2899.42,0.85,0,524,2933,2916,2903,2886,2873,2910,2880,49,870,500,2030,5,1,9730590,283,19.93,0.68,12,0.05,146.00,4289.00,4790,20240328,-39.25,2880,20240725,1.04,4790,-39.25,20240328,2880,1.04,20240725,4790,-39.25,20240328,2880,1.04,20240725,3.00,N,035200,500,48 억,,82929,N,N,0,N,00,N
20240731,150434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2905,5,2,0.17,9163645,3160,30.17,2900,2910,2890,3770,2030,2900,2899.89,0.85,0,475,2933,2916,2903,2886,2873,2910,2880,49,870,500,2030,5,1,9730590,283,19.90,0.68,12,0.03,146.00,4289.00,4790,20240328,-39.35,2880,20240725,0.87,4790,-39.35,20240328,2880,0.87,20240725,4790,-39.35,20240328,2880,0.87,20240725,3.00,N,035200,500,48 억,,82929,N,N,0,N,00,N
20240731,140438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,10,2,0.34,7020245,2421,23.11,2900,2910,2890,3770,2030,2900,2899.73,0.85,0,474,2933,2916,2903,2886,2873,2910,2880,49,870,500,2030,5,1,9730590,283,19.93,0.68,12,0.02,146.00,4289.00,4790,20240328,-39.25,2880,20240725,1.04,4790,-39.25,20240328,2880,1.04,20240725,4790,-39.25,20240328,2880,1.04,20240725,3.00,N,035200,500,48 억,,82929,N,N,0,N,00,N
20240731,130435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,10,2,0.34,6732375,2322,22.17,2900,2910,2890,3770,2030,2900,2899.38,0.85,0,474,2933,2916,2903,2886,2873,2910,2880,49,870,500,2030,5,1,9730590,283,19.93,0.68,12,0.02,146.00,4289.00,4790,20240328,-39.25,2880,20240725,1.04,4790,-39.25,20240328,2880,1.04,20240725,4790,-39.25,20240328,2880,1.04,20240725,3.00,N,035200,500,48 억,,82929,N,N,0,N,00,N
20240731,120437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2900,0,3,0.00,5869045,2024,19.32,2900,2910,2890,3770,2030,2900,2899.72,0.85,0,303,2933,2916,2903,2886,2873,2910,2880,49,870,500,2030,5,1,9730590,282,19.86,0.68,12,0.02,146.00,4289.00,4790,20240328,-39.46,2880,20240725,0.69,4790,-39.46,20240328,2880,0.69,20240725,4790,-39.46,20240328,2880,0.69,20240725,3.00,N,035200,500,48 억,,82929,N,N,0,N,00,N
20240731,110435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2900,0,3,0.00,5323845,1836,17.53,2900,2910,2890,3770,2030,2900,2899.70,0.85,0,303,2933,2916,2903,2886,2873,2910,2880,49,870,500,2030,5,1,9730590,282,19.86,0.68,12,0.02,146.00,4289.00,4790,20240328,-39.46,2880,20240725,0.69,4790,-39.46,20240328,2880,0.69,20240725,4790,-39.46,20240328,2880,0.69,20240725,3.00,N,035200,500,48 억,,82929,N,N,0,N,00,N
20240731,100434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2905,5,2,0.17,1741335,601,5.74,2900,2905,2890,3770,2030,2900,2897.34,0.85,0,290,2933,2916,2903,2886,2873,2910,2880,49,870,500,2030,5,1,9730590,283,19.90,0.68,12,0.01,146.00,4289.00,4790,20240328,-39.35,2880,20240725,0.87,4790,-39.35,20240328,2880,0.87,20240725,4790,-39.35,20240328,2880,0.87,20240725,3.00,N,035200,500,48 억,,82929,N,N,0,N,00,N
20240731,090430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2895,-5,5,-0.17,990910,342,3.27,2900,2900,2895,3770,2030,2900,2897.29,0.85,0,158,2933,2916,2903,2886,2873,2910,2880,49,870,500,2030,5,1,9730590,282,19.83,0.67,12,0.00,146.00,4289.00,4790,20240328,-39.56,2880,20240725,0.52,4790,-39.56,20240328,2880,0.52,20240725,4790,-39.56,20240328,2880,0.52,20240725,3.00,N,035200,500,48 억,,82929,N,N,0,N,00,N
20240730,160423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2900,-20,5,-0.68,28707135,9884,87.69,2920,2920,2890,3795,2045,2920,2904.35,0.86,0,-1122,2950,2935,2910,2895,2870,2942,2902,49,875,500,2040,5,1,9730590,282,19.86,0.68,12,0.10,146.00,4289.00,4790,20240328,-39.46,2880,20240725,0.69,4790,-39.46,20240328,2880,0.69,20240725,4790,-39.46,20240328,2880,0.69,20240725,3.03,N,035200,500,48 억,,84051,N,N,0,N,00,N
20240730,150431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2900,-20,5,-0.68,28219790,9716,86.20,2920,2920,2890,3795,2045,2920,2904.41,0.86,0,-1132,2950,2935,2910,2895,2870,2942,2902,49,875,500,2040,5,1,9730590,282,19.86,0.68,12,0.10,146.00,4289.00,4790,20240328,-39.46,2880,20240725,0.69,4790,-39.46,20240328,2880,0.69,20240725,4790,-39.46,20240328,2880,0.69,20240725,3.03,N,035200,500,48 억,,84051,N,N,0,N,00,N
20240730,140425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2915,-5,5,-0.17,26988175,9291,82.43,2920,2920,2890,3795,2045,2920,2904.71,0.86,0,-1073,2950,2935,2910,2895,2870,2942,2902,49,875,500,2040,5,1,9730590,284,19.97,0.68,12,0.10,146.00,4289.00,4790,20240328,-39.14,2880,20240725,1.22,4790,-39.14,20240328,2880,1.22,20240725,4790,-39.14,20240328,2880,1.22,20240725,3.03,N,035200,500,48 억,,84051,N,N,0,N,00,N
20240730,130429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2890,-30,5,-1.03,26675990,9183,81.47,2920,2920,2890,3795,2045,2920,2904.87,0.86,0,-1077,2950,2935,2910,2895,2870,2942,2902,49,875,500,2040,5,1,9730590,281,19.79,0.67,12,0.09,146.00,4289.00,4790,20240328,-39.67,2880,20240725,0.35,4790,-39.67,20240328,2880,0.35,20240725,4790,-39.67,20240328,2880,0.35,20240725,3.03,N,035200,500,48 억,,84051,N,N,0,N,00,N
20240730,120427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2890,-30,5,-1.03,23452845,8075,71.64,2920,2920,2890,3795,2045,2920,2904.31,0.86,0,-845,2950,2935,2910,2895,2870,2942,2902,49,875,500,2040,5,1,9730590,281,19.79,0.67,12,0.08,146.00,4289.00,4790,20240328,-39.67,2880,20240725,0.35,4790,-39.67,20240328,2880,0.35,20240725,4790,-39.67,20240328,2880,0.35,20240725,3.03,N,035200,500,48 억,,84051,N,N,0,N,00,N
20240730,110430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2890,-30,5,-1.03,16605990,5708,50.64,2920,2920,2890,3795,2045,2920,2909.18,0.86,0,-735,2950,2935,2910,2895,2870,2942,2902,49,875,500,2040,5,1,9730590,281,19.79,0.67,12,0.06,146.00,4289.00,4790,20240328,-39.67,2880,20240725,0.35,4790,-39.67,20240328,2880,0.35,20240725,4790,-39.67,20240328,2880,0.35,20240725,3.03,N,035200,500,48 억,,84051,N,N,0,N,00,N
20240730,100430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2915,-5,5,-0.17,14215600,4882,43.31,2920,2920,2890,3795,2045,2920,2911.78,0.86,0,-741,2950,2935,2910,2895,2870,2942,2902,49,875,500,2040,5,1,9730590,284,19.97,0.68,12,0.05,146.00,4289.00,4790,20240328,-39.14,2880,20240725,1.22,4790,-39.14,20240328,2880,1.22,20240725,4790,-39.14,20240328,2880,1.22,20240725,3.03,N,035200,500,48 억,,84051,N,N,0,N,00,N
20240730,090431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2905,-15,5,-0.51,9319790,3192,28.32,2920,2920,2905,3795,2045,2920,2919.73,0.86,0,-426,2950,2935,2910,2895,2870,2942,2902,49,875,500,2040,5,1,9730590,283,19.90,0.68,12,0.03,146.00,4289.00,4790,20240328,-39.35,2880,20240725,0.87,4790,-39.35,20240328,2880,0.87,20240725,4790,-39.35,20240328,2880,0.87,20240725,3.03,N,035200,500,48 억,,84051,N,N,0,N,00,N
20240729,160426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2920,10,2,0.34,32681640,11272,55.55,2895,2925,2885,3780,2040,2910,2899.32,0.85,0,877,2963,2936,2908,2881,2853,2950,2895,49,870,500,2030,5,1,9730590,284,20.00,0.68,12,0.12,146.00,4289.00,4790,20240328,-39.04,2880,20240725,1.39,4790,-39.04,20240328,2880,1.39,20240725,4790,-39.04,20240328,2880,1.39,20240725,3.03,N,035200,500,48 억,,83160,N,N,0,N,00,N
20240729,150427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2900,-10,5,-0.34,32150220,11090,54.65,2895,2925,2885,3780,2040,2910,2898.98,0.85,0,877,2963,2936,2908,2881,2853,2950,2895,49,870,500,2030,5,1,9730590,282,19.86,0.68,12,0.11,146.00,4289.00,4790,20240328,-39.46,2880,20240725,0.69,4790,-39.46,20240328,2880,0.69,20240725,4790,-39.46,20240328,2880,0.69,20240725,3.03,N,035200,500,48 억,,83160,N,N,0,N,00,N
20240729,140431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2905,-5,5,-0.17,29011420,10009,49.33,2895,2925,2885,3780,2040,2910,2898.48,0.85,0,801,2963,2936,2908,2881,2853,2950,2895,49,870,500,2030,5,1,9730590,283,19.90,0.68,12,0.10,146.00,4289.00,4790,20240328,-39.35,2880,20240725,0.87,4790,-39.35,20240328,2880,0.87,20240725,4790,-39.35,20240328,2880,0.87,20240725,3.03,N,035200,500,48 억,,83160,N,N,0,N,00,N
20240729,130435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,0,3,0.00,28857400,9956,49.07,2895,2925,2885,3780,2040,2910,2898.44,0.85,0,791,2963,2936,2908,2881,2853,2950,2895,49,870,500,2030,5,1,9730590,283,19.93,0.68,12,0.10,146.00,4289.00,4790,20240328,-39.25,2880,20240725,1.04,4790,-39.25,20240328,2880,1.04,20240725,4790,-39.25,20240328,2880,1.04,20240725,3.03,N,035200,500,48 억,,83160,N,N,0,N,00,N
20240729,120426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2905,-5,5,-0.17,28312895,9769,48.14,2895,2925,2885,3780,2040,2910,2898.18,0.85,0,721,2963,2936,2908,2881,2853,2950,2895,49,870,500,2030,5,1,9730590,283,19.90,0.68,12,0.10,146.00,4289.00,4790,20240328,-39.35,2880,20240725,0.87,4790,-39.35,20240328,2880,0.87,20240725,4790,-39.35,20240328,2880,0.87,20240725,3.03,N,035200,500,48 억,,83160,N,N,0,N,00,N
20240729,110429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,0,3,0.00,28094850,9694,47.77,2895,2925,2885,3780,2040,2910,2898.11,0.85,0,731,2963,2936,2908,2881,2853,2950,2895,49,870,500,2030,5,1,9730590,283,19.93,0.68,12,0.10,146.00,4289.00,4790,20240328,-39.25,2880,20240725,1.04,4790,-39.25,20240328,2880,1.04,20240725,4790,-39.25,20240328,2880,1.04,20240725,3.03,N,035200,500,48 억,,83160,N,N,0,N,00,N
20240729,100427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,0,3,0.00,23445155,8098,39.91,2895,2925,2885,3780,2040,2910,2895.09,0.85,0,366,2963,2936,2908,2881,2853,2950,2895,49,870,500,2030,5,1,9730590,283,19.93,0.68,12,0.08,146.00,4289.00,4790,20240328,-39.25,2880,20240725,1.04,4790,-39.25,20240328,2880,1.04,20240725,4790,-39.25,20240328,2880,1.04,20240725,3.03,N,035200,500,48 억,,83160,N,N,0,N,00,N
20240729,090424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2890,-20,5,-0.69,3681975,1272,6.27,2895,2895,2890,3780,2040,2910,2894.06,0.85,0,-55,2963,2936,2908,2881,2853,2950,2895,49,870,500,2030,5,1,9730590,281,19.79,0.67,12,0.01,146.00,4289.00,4790,20240328,-39.67,2880,20240725,0.35,4790,-39.67,20240328,2880,0.35,20240725,4790,-39.67,20240328,2880,0.35,20240725,3.03,N,035200,500,48 억,,83160,N,N,0,N,00,N
20240726,160419,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2910,0,3,0.00,58799710,20291,61.14,2880,2935,2880,3780,2040,2910,2897.82,0.84,0,1277,2970,2940,2910,2880,2850,2925,2865,49,870,500,2030,5,1,9730590,283,19.93,0.68,12,0.21,146.00,4289.00,4790,20240328,-39.25,2880,20240726,1.04,4790,-39.25,20240328,2880,1.04,20240726,4790,-39.25,20240328,2880,1.04,20240726,3.11,N,035200,500,48 억,,81883,N,N,0,N,00,N
20240726,150422,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2895,-15,5,-0.52,57083735,19699,59.35,2880,2935,2880,3780,2040,2910,2897.79,0.84,0,897,2970,2940,2910,2880,2850,2925,2865,49,870,500,2030,5,1,9730590,282,19.83,0.67,12,0.20,146.00,4289.00,4790,20240328,-39.56,2880,20240726,0.52,4790,-39.56,20240328,2880,0.52,20240726,4790,-39.56,20240328,2880,0.52,20240726,3.11,N,035200,500,48 억,,81883,N,N,0,N,00,N
20240726,140424,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2890,-20,5,-0.69,44331270,15275,46.02,2880,2935,2880,3780,2040,2910,2902.21,0.84,0,956,2970,2940,2910,2880,2850,2925,2865,49,870,500,2030,5,1,9730590,281,19.79,0.67,12,0.16,146.00,4289.00,4790,20240328,-39.67,2880,20240726,0.35,4790,-39.67,20240328,2880,0.35,20240726,4790,-39.67,20240328,2880,0.35,20240726,3.11,N,035200,500,48 억,,81883,N,N,0,N,00,N
20240726,130424,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2935,25,2,0.86,23411470,8053,24.26,2880,2935,2880,3780,2040,2910,2907.17,0.84,0,289,2970,2940,2910,2880,2850,2925,2865,49,870,500,2030,5,1,9730590,286,20.10,0.68,12,0.08,146.00,4289.00,4790,20240328,-38.73,2880,20240726,1.91,4790,-38.73,20240328,2880,1.91,20240726,4790,-38.73,20240328,2880,1.91,20240726,3.11,N,035200,500,48 억,,81883,N,N,0,N,00,N
20240726,120427,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2925,15,2,0.52,22391745,7705,23.22,2880,2935,2880,3780,2040,2910,2906.13,0.84,0,252,2970,2940,2910,2880,2850,2925,2865,49,870,500,2030,5,1,9730590,285,20.03,0.68,12,0.08,146.00,4289.00,4790,20240328,-38.94,2880,20240726,1.56,4790,-38.94,20240328,2880,1.56,20240726,4790,-38.94,20240328,2880,1.56,20240726,3.11,N,035200,500,48 억,,81883,N,N,0,N,00,N
20240726,110425,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2925,15,2,0.52,22371280,7698,23.19,2880,2935,2880,3780,2040,2910,2906.11,0.84,0,250,2970,2940,2910,2880,2850,2925,2865,49,870,500,2030,5,1,9730590,285,20.03,0.68,12,0.08,146.00,4289.00,4790,20240328,-38.94,2880,20240726,1.56,4790,-38.94,20240328,2880,1.56,20240726,4790,-38.94,20240328,2880,1.56,20240726,3.11,N,035200,500,48 억,,81883,N,N,0,N,00,N
20240726,100425,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2910,0,3,0.00,19888105,6850,20.64,2880,2925,2880,3780,2040,2910,2903.37,0.84,0,343,2970,2940,2910,2880,2850,2925,2865,49,870,500,2030,5,1,9730590,283,19.93,0.68,12,0.07,146.00,4289.00,4790,20240328,-39.25,2880,20240726,1.04,4790,-39.25,20240328,2880,1.04,20240726,4790,-39.25,20240328,2880,1.04,20240726,3.11,N,035200,500,48 억,,81883,N,N,0,N,00,N
20240726,090422,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2910,0,3,0.00,12610570,4347,13.10,2880,2920,2880,3780,2040,2910,2900.97,0.84,0,62,2970,2940,2910,2880,2850,2925,2865,49,870,500,2030,5,1,9730590,283,19.93,0.68,12,0.04,146.00,4289.00,4790,20240328,-39.25,2880,20240726,1.04,4790,-39.25,20240328,2880,1.04,20240726,4790,-39.25,20240328,2880,1.04,20240726,3.11,N,035200,500,48 억,,81883,N,N,0,N,00,N
20240725,160422,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2910,-50,5,-1.69,94905815,32670,186.23,2940,2940,2880,3845,2075,2960,2904.96,0.91,0,-6320,3020,2990,2975,2945,2930,2982,2937,49,885,500,2070,5,1,9730590,283,19.93,0.68,12,0.34,146.00,4289.00,4790,20240328,-39.25,2880,20240725,1.04,4790,-39.25,20240328,2880,1.04,20240725,4790,-39.25,20240328,2880,1.04,20240725,3.11,N,035200,500,48 억,,88199,N,N,0,N,00,N
20240725,150429,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2905,-55,5,-1.86,91356505,31448,179.26,2940,2940,2880,3845,2075,2960,2904.98,0.91,0,-5879,3020,2990,2975,2945,2930,2982,2937,49,885,500,2070,5,1,9730590,283,19.90,0.68,12,0.32,146.00,4289.00,4790,20240328,-39.35,2880,20240725,0.87,4790,-39.35,20240328,2880,0.87,20240725,4790,-39.35,20240328,2880,0.87,20240725,3.11,N,035200,500,48 억,,88199,N,N,0,N,00,N
20240725,140428,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2890,-70,5,-2.36,67680125,23300,132.82,2940,2940,2880,3845,2075,2960,2904.70,0.91,0,-4519,3020,2990,2975,2945,2930,2982,2937,49,885,500,2070,5,1,9730590,281,19.79,0.67,12,0.24,146.00,4289.00,4790,20240328,-39.67,2880,20240725,0.35,4790,-39.67,20240328,2880,0.35,20240725,4790,-39.67,20240328,2880,0.35,20240725,3.11,N,035200,500,48 억,,88199,N,N,0,N,00,N
20240725,130424,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2895,-65,5,-2.20,65091035,22405,127.71,2940,2940,2880,3845,2075,2960,2905.17,0.91,0,-4522,3020,2990,2975,2945,2930,2982,2937,49,885,500,2070,5,1,9730590,282,19.83,0.67,12,0.23,146.00,4289.00,4790,20240328,-39.56,2880,20240725,0.52,4790,-39.56,20240328,2880,0.52,20240725,4790,-39.56,20240328,2880,0.52,20240725,3.11,N,035200,500,48 억,,88199,N,N,0,N,00,N
20240725,120425,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2895,-65,5,-2.20,62137775,21384,121.89,2940,2940,2880,3845,2075,2960,2905.77,0.91,0,-4522,3020,2990,2975,2945,2930,2982,2937,49,885,500,2070,5,1,9730590,282,19.83,0.67,12,0.22,146.00,4289.00,4790,20240328,-39.56,2880,20240725,0.52,4790,-39.56,20240328,2880,0.52,20240725,4790,-39.56,20240328,2880,0.52,20240725,3.11,N,035200,500,48 억,,88199,N,N,0,N,00,N
20240725,110423,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2890,-70,5,-2.36,54467365,18729,106.76,2940,2940,2880,3845,2075,2960,2908.15,0.91,0,-4552,3020,2990,2975,2945,2930,2982,2937,49,885,500,2070,5,1,9730590,281,19.79,0.67,12,0.19,146.00,4289.00,4790,20240328,-39.67,2880,20240725,0.35,4790,-39.67,20240328,2880,0.35,20240725,4790,-39.67,20240328,2880,0.35,20240725,3.11,N,035200,500,48 억,,88199,N,N,0,N,00,N
20240725,100423,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2935,-25,5,-0.84,23150215,7925,45.17,2940,2940,2910,3845,2075,2960,2921.10,0.91,0,-3648,3020,2990,2975,2945,2930,2982,2937,49,885,500,2070,5,1,9730590,286,20.10,0.68,12,0.08,146.00,4289.00,4790,20240328,-38.73,2910,20240725,0.86,4790,-38.73,20240328,2910,0.86,20240725,4790,-38.73,20240328,2910,0.86,20240725,3.11,N,035200,500,48 억,,88199,N,N,0,N,00,N
20240725,090422,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2930,-30,5,-1.01,10714975,3665,20.89,2940,2940,2915,3845,2075,2960,2923.47,0.91,0,-2509,3020,2990,2975,2945,2930,2982,2937,49,885,500,2070,5,1,9730590,285,20.07,0.68,12,0.04,146.00,4289.00,4790,20240328,-38.83,2915,20240725,0.51,4790,-38.83,20240328,2915,0.51,20240725,4790,-38.83,20240328,2915,0.51,20240725,3.11,N,035200,500,48 억,,88199,N,N,0,N,00,N
20240724,160419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2960,-30,5,-1.00,52078120,17531,155.42,2990,3005,2960,3885,2095,2990,2970.67,0.90,0,162,3033,3011,2998,2976,2963,3005,2970,49,895,500,2090,5,1,9730590,288,20.27,0.69,12,0.18,146.00,4289.00,4790,20240328,-38.20,2915,20240705,1.54,4790,-38.20,20240328,2915,1.54,20240705,4790,-38.20,20240328,2915,1.54,20240705,3.14,N,035200,500,48 억,,88037,N,N,0,N,00,N
20240724,150425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2980,-10,5,-0.33,27865275,9364,83.01,2990,3005,2960,3885,2095,2990,2975.78,0.90,0,119,3033,3011,2998,2976,2963,3005,2970,49,895,500,2090,5,1,9730590,290,20.41,0.69,12,0.10,146.00,4289.00,4790,20240328,-37.79,2915,20240705,2.23,4790,-37.79,20240328,2915,2.23,20240705,4790,-37.79,20240328,2915,2.23,20240705,3.14,N,035200,500,48 억,,88037,N,N,0,N,00,N
20240724,140422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2980,-10,5,-0.33,25762005,8656,76.74,2990,3005,2960,3885,2095,2990,2976.20,0.90,0,119,3033,3011,2998,2976,2963,3005,2970,49,895,500,2090,5,1,9730590,290,20.41,0.69,12,0.09,146.00,4289.00,4790,20240328,-37.79,2915,20240705,2.23,4790,-37.79,20240328,2915,2.23,20240705,4790,-37.79,20240328,2915,2.23,20240705,3.14,N,035200,500,48 억,,88037,N,N,0,N,00,N
20240724,130425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-5,5,-0.17,24135630,8111,71.91,2990,3005,2960,3885,2095,2990,2975.66,0.90,0,199,3033,3011,2998,2976,2963,3005,2970,49,895,500,2090,5,1,9730590,290,20.45,0.70,12,0.08,146.00,4289.00,4790,20240328,-37.68,2915,20240705,2.40,4790,-37.68,20240328,2915,2.40,20240705,4790,-37.68,20240328,2915,2.40,20240705,3.14,N,035200,500,48 억,,88037,N,N,0,N,00,N
20240724,120428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,10,2,0.33,20562815,6912,61.28,2990,3005,2960,3885,2095,2990,2974.94,0.90,0,40,3033,3011,2998,2976,2963,3005,2970,49,895,500,2090,5,1,9730590,292,20.55,0.70,12,0.07,146.00,4289.00,4790,20240328,-37.37,2915,20240705,2.92,4790,-37.37,20240328,2915,2.92,20240705,4790,-37.37,20240328,2915,2.92,20240705,3.14,N,035200,500,48 억,,88037,N,N,0,N,00,N
20240724,110425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,0,3,0.00,18914295,6361,56.39,2990,2990,2960,3885,2095,2990,2973.47,0.90,0,125,3033,3011,2998,2976,2963,3005,2970,49,895,500,2090,5,1,9730590,291,20.48,0.70,12,0.07,146.00,4289.00,4790,20240328,-37.58,2915,20240705,2.57,4790,-37.58,20240328,2915,2.57,20240705,4790,-37.58,20240328,2915,2.57,20240705,3.14,N,035200,500,48 억,,88037,N,N,0,N,00,N
20240724,100426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2975,-15,5,-0.50,13735985,4620,40.96,2990,2990,2960,3885,2095,2990,2973.14,0.90,0,58,3033,3011,2998,2976,2963,3005,2970,49,895,500,2090,5,1,9730590,289,20.38,0.69,12,0.05,146.00,4289.00,4790,20240328,-37.89,2915,20240705,2.06,4790,-37.89,20240328,2915,2.06,20240705,4790,-37.89,20240328,2915,2.06,20240705,3.14,N,035200,500,48 억,,88037,N,N,0,N,00,N
20240724,090424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2980,-10,5,-0.33,3188820,1067,9.46,2990,2990,2980,3885,2095,2990,2988.58,0.90,0,-32,3033,3011,2998,2976,2963,3005,2970,49,895,500,2090,5,1,9730590,290,20.41,0.69,12,0.01,146.00,4289.00,4790,20240328,-37.79,2915,20240705,2.23,4790,-37.79,20240328,2915,2.23,20240705,4790,-37.79,20240328,2915,2.23,20240705,3.14,N,035200,500,48 억,,88037,N,N,0,N,00,N
20240723,160417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,-30,5,-0.99,32866810,10978,45.44,3005,3020,2985,3925,2115,3020,2993.88,0.90,0,189,3096,3057,3001,2962,2906,3077,2982,49,905,500,2110,5,1,9730590,291,20.48,0.70,12,0.11,146.00,4289.00,4790,20240328,-37.58,2915,20240705,2.57,4790,-37.58,20240328,2915,2.57,20240705,4790,-37.58,20240328,2915,2.57,20240705,3.15,N,035200,500,48 억,,87848,N,N,0,N,00,N
20240723,150429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-15,5,-0.50,22739145,7591,31.42,3005,3020,2985,3925,2115,3020,2995.54,0.90,0,188,3096,3057,3001,2962,2906,3077,2982,49,905,500,2110,5,1,9730590,292,20.58,0.70,12,0.08,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.15,N,035200,500,48 억,,87848,N,N,0,N,00,N
20240723,140420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-15,5,-0.50,21086400,7041,29.15,3005,3020,2985,3925,2115,3020,2994.80,0.90,0,188,3096,3057,3001,2962,2906,3077,2982,49,905,500,2110,5,1,9730590,292,20.58,0.70,12,0.07,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.15,N,035200,500,48 억,,87848,N,N,0,N,00,N
20240723,130418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-35,5,-1.16,17160280,5728,23.71,3005,3020,2985,3925,2115,3020,2995.86,0.90,0,176,3096,3057,3001,2962,2906,3077,2982,49,905,500,2110,5,1,9730590,290,20.45,0.70,12,0.06,146.00,4289.00,4790,20240328,-37.68,2915,20240705,2.40,4790,-37.68,20240328,2915,2.40,20240705,4790,-37.68,20240328,2915,2.40,20240705,3.15,N,035200,500,48 억,,87848,N,N,0,N,00,N
20240723,120421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-15,5,-0.50,12864675,4289,17.75,3005,3020,2985,3925,2115,3020,2999.46,0.90,0,177,3096,3057,3001,2962,2906,3077,2982,49,905,500,2110,5,1,9730590,292,20.58,0.70,12,0.04,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.15,N,035200,500,48 억,,87848,N,N,0,N,00,N
20240723,110422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,-30,5,-0.99,10570995,3522,14.58,3005,3020,2990,3925,2115,3020,3001.42,0.90,0,185,3096,3057,3001,2962,2906,3077,2982,49,905,500,2110,5,1,9730590,291,20.48,0.70,12,0.04,146.00,4289.00,4790,20240328,-37.58,2915,20240705,2.57,4790,-37.58,20240328,2915,2.57,20240705,4790,-37.58,20240328,2915,2.57,20240705,3.15,N,035200,500,48 억,,87848,N,N,0,N,00,N
20240723,100421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,-5,5,-0.17,4613195,1533,6.35,3005,3020,2995,3925,2115,3020,3009.26,0.90,0,-139,3096,3057,3001,2962,2906,3077,2982,49,905,500,2110,5,1,9730590,293,20.65,0.70,12,0.02,146.00,4289.00,4790,20240328,-37.06,2915,20240705,3.43,4790,-37.06,20240328,2915,3.43,20240705,4790,-37.06,20240328,2915,3.43,20240705,3.15,N,035200,500,48 억,,87848,N,N,0,N,00,N
20240723,090423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-15,5,-0.50,1099820,366,1.52,3005,3005,3000,3925,2115,3020,3004.97,0.90,0,-42,3096,3057,3001,2962,2906,3077,2982,49,905,500,2110,5,1,9730590,292,20.58,0.70,12,0.00,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.15,N,035200,500,48 억,,87848,N,N,0,N,00,N
20240722,160416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,15,2,0.50,71991865,24158,73.42,3005,3040,2945,3905,2105,3005,2978.73,0.93,0,-2684,3035,3020,2995,2980,2955,3025,2985,49,900,500,2100,5,1,9730590,294,20.68,0.70,12,0.25,146.00,4289.00,4790,20240328,-36.95,2915,20240705,3.60,4790,-36.95,20240328,2915,3.60,20240705,4790,-36.95,20240328,2915,3.60,20240705,3.17,N,035200,500,48 억,,90468,N,N,0,N,00,N
20240722,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2960,-45,5,-1.50,53322260,17956,54.57,3005,3005,2945,3905,2105,3005,2969.60,0.93,0,-2489,3035,3020,2995,2980,2955,3025,2985,49,900,500,2100,5,1,9730590,288,20.27,0.69,12,0.18,146.00,4289.00,4790,20240328,-38.20,2915,20240705,1.54,4790,-38.20,20240328,2915,1.54,20240705,4790,-38.20,20240328,2915,1.54,20240705,3.17,N,035200,500,48 억,,90468,N,N,0,N,00,N
20240722,140422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,-35,5,-1.16,52311770,17615,53.54,3005,3005,2945,3905,2105,3005,2969.72,0.93,0,-2475,3035,3020,2995,2980,2955,3025,2985,49,900,500,2100,5,1,9730590,289,20.34,0.69,12,0.18,146.00,4289.00,4790,20240328,-38.00,2915,20240705,1.89,4790,-38.00,20240328,2915,1.89,20240705,4790,-38.00,20240328,2915,1.89,20240705,3.17,N,035200,500,48 억,,90468,N,N,0,N,00,N
20240722,130419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2965,-40,5,-1.33,45288310,15251,46.35,3005,3005,2945,3905,2105,3005,2969.52,0.93,0,-2783,3035,3020,2995,2980,2955,3025,2985,49,900,500,2100,5,1,9730590,289,20.31,0.69,12,0.16,146.00,4289.00,4790,20240328,-38.10,2915,20240705,1.72,4790,-38.10,20240328,2915,1.72,20240705,4790,-38.10,20240328,2915,1.72,20240705,3.17,N,035200,500,48 억,,90468,N,N,0,N,00,N
20240722,120419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2965,-40,5,-1.33,45119280,15194,46.18,3005,3005,2945,3905,2105,3005,2969.54,0.93,0,-2732,3035,3020,2995,2980,2955,3025,2985,49,900,500,2100,5,1,9730590,289,20.31,0.69,12,0.16,146.00,4289.00,4790,20240328,-38.10,2915,20240705,1.72,4790,-38.10,20240328,2915,1.72,20240705,4790,-38.10,20240328,2915,1.72,20240705,3.17,N,035200,500,48 억,,90468,N,N,0,N,00,N
20240722,110420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2945,-60,5,-2.00,42920165,14450,43.92,3005,3005,2945,3905,2105,3005,2970.24,0.93,0,-2670,3035,3020,2995,2980,2955,3025,2985,49,900,500,2100,5,1,9730590,287,20.17,0.69,12,0.15,146.00,4289.00,4790,20240328,-38.52,2915,20240705,1.03,4790,-38.52,20240328,2915,1.03,20240705,4790,-38.52,20240328,2915,1.03,20240705,3.17,N,035200,500,48 억,,90468,N,N,0,N,00,N
20240722,100419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,-35,5,-1.16,21781805,7294,22.17,3005,3005,2960,3905,2105,3005,2986.25,0.93,0,-1192,3035,3020,2995,2980,2955,3025,2985,49,900,500,2100,5,1,9730590,289,20.34,0.69,12,0.07,146.00,4289.00,4790,20240328,-38.00,2915,20240705,1.89,4790,-38.00,20240328,2915,1.89,20240705,4790,-38.00,20240328,2915,1.89,20240705,3.17,N,035200,500,48 억,,90468,N,N,0,N,00,N
20240722,090417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,0,3,0.00,3846400,1280,3.89,3005,3005,3005,3905,2105,3005,3005.00,0.93,0,0,3035,3020,2995,2980,2955,3025,2985,49,900,500,2100,5,1,9730590,292,20.58,0.70,12,0.01,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.17,N,035200,500,48 억,,90468,N,N,0,N,00,N
20240719,160412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,0,3,0.00,98406315,32897,198.49,3005,3010,2970,3905,2105,3005,2991.35,0.87,0,5949,3085,3045,3005,2965,2925,3065,2985,49,900,500,2100,5,1,9730590,292,20.58,0.70,12,0.34,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.34,N,035200,500,48 억,,84519,N,N,0,N,00,N
20240719,150414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,-15,5,-0.50,94952560,31742,191.52,3005,3010,2970,3905,2105,3005,2991.39,0.87,0,5549,3085,3045,3005,2965,2925,3065,2985,49,900,500,2100,5,1,9730590,291,20.48,0.70,12,0.33,146.00,4289.00,4790,20240328,-37.58,2915,20240705,2.57,4790,-37.58,20240328,2915,2.57,20240705,4790,-37.58,20240328,2915,2.57,20240705,3.34,N,035200,500,48 억,,84519,N,N,0,N,00,N
20240719,140417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-20,5,-0.67,60987685,20394,123.05,3005,3010,2970,3905,2105,3005,2990.47,0.87,0,1567,3085,3045,3005,2965,2925,3065,2985,49,900,500,2100,5,1,9730590,290,20.45,0.70,12,0.21,146.00,4289.00,4790,20240328,-37.68,2915,20240705,2.40,4790,-37.68,20240328,2915,2.40,20240705,4790,-37.68,20240328,2915,2.40,20240705,3.34,N,035200,500,48 억,,84519,N,N,0,N,00,N
20240719,130411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,-5,5,-0.17,41029300,13708,82.71,3005,3010,2970,3905,2105,3005,2993.09,0.87,0,1244,3085,3045,3005,2965,2925,3065,2985,49,900,500,2100,5,1,9730590,292,20.55,0.70,12,0.14,146.00,4289.00,4790,20240328,-37.37,2915,20240705,2.92,4790,-37.37,20240328,2915,2.92,20240705,4790,-37.37,20240328,2915,2.92,20240705,3.34,N,035200,500,48 억,,84519,N,N,0,N,00,N
20240719,120411,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,-5,5,-0.17,38242285,12776,77.08,3005,3010,2970,3905,2105,3005,2993.29,0.87,0,959,3085,3045,3005,2965,2925,3065,2985,49,900,500,2100,5,1,9730590,292,20.55,0.70,12,0.13,146.00,4289.00,4790,20240328,-37.37,2915,20240705,2.92,4790,-37.37,20240328,2915,2.92,20240705,4790,-37.37,20240328,2915,2.92,20240705,3.34,N,035200,500,48 억,,84519,N,N,0,N,00,N
20240719,110414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,-5,5,-0.17,27418585,9158,55.26,3005,3010,2970,3905,2105,3005,2993.95,0.87,0,457,3085,3045,3005,2965,2925,3065,2985,49,900,500,2100,5,1,9730590,292,20.55,0.70,12,0.09,146.00,4289.00,4790,20240328,-37.37,2915,20240705,2.92,4790,-37.37,20240328,2915,2.92,20240705,4790,-37.37,20240328,2915,2.92,20240705,3.34,N,035200,500,48 억,,84519,N,N,0,N,00,N
20240719,100342,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,0,3,0.00,8883435,2961,17.87,3005,3010,2970,3905,2105,3005,3000.15,0.87,0,111,3085,3045,3005,2965,2925,3065,2985,49,900,500,2100,5,1,9730590,292,20.58,0.70,12,0.03,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.34,N,035200,500,48 억,,84519,N,N,0,N,00,N
20240719,090424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,0,3,0.00,4871105,1621,9.78,3005,3005,3005,3905,2105,3005,3005.00,0.87,0,16,3085,3045,3005,2965,2925,3065,2985,49,900,500,2100,5,1,9730590,292,20.58,0.70,12,0.02,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.34,N,035200,500,48 억,,84519,N,N,0,N,00,N
20240718,160407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-20,5,-0.66,49626425,16574,52.76,2990,3045,2965,3930,2120,3025,2994.22,0.85,0,1767,3111,3067,3031,2987,2951,3050,2970,49,905,500,2110,5,1,9730590,292,20.58,0.70,12,0.17,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.43,N,035200,500,48 억,,82706,N,N,0,N,00,N
20240718,150412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3045,20,2,0.66,46529000,15545,49.48,2990,3045,2965,3930,2120,3025,2993.16,0.85,0,1683,3111,3067,3031,2987,2951,3050,2970,49,905,500,2110,5,1,9730590,296,20.86,0.71,12,0.16,146.00,4289.00,4790,20240328,-36.43,2915,20240705,4.46,4790,-36.43,20240328,2915,4.46,20240705,4790,-36.43,20240328,2915,4.46,20240705,3.43,N,035200,500,48 억,,82706,N,N,0,N,00,N
20240718,140409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,-30,5,-0.99,37485920,12547,39.94,2990,3020,2965,3930,2120,3025,2987.61,0.85,0,561,3111,3067,3031,2987,2951,3050,2970,49,905,500,2110,5,1,9730590,291,20.51,0.70,12,0.13,146.00,4289.00,4790,20240328,-37.47,2915,20240705,2.74,4790,-37.47,20240328,2915,2.74,20240705,4790,-37.47,20240328,2915,2.74,20240705,3.43,N,035200,500,48 억,,82706,N,N,0,N,00,N
20240718,130410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,-35,5,-1.16,30264240,10140,32.28,2990,3015,2965,3930,2120,3025,2984.60,0.85,0,774,3111,3067,3031,2987,2951,3050,2970,49,905,500,2110,5,1,9730590,291,20.48,0.70,12,0.10,146.00,4289.00,4790,20240328,-37.58,2915,20240705,2.57,4790,-37.58,20240328,2915,2.57,20240705,4790,-37.58,20240328,2915,2.57,20240705,3.43,N,035200,500,48 억,,82706,N,N,0,N,00,N
20240718,120410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,-35,5,-1.16,25074160,8406,26.76,2990,3015,2965,3930,2120,3025,2982.84,0.85,0,695,3111,3067,3031,2987,2951,3050,2970,49,905,500,2110,5,1,9730590,291,20.48,0.70,12,0.09,146.00,4289.00,4790,20240328,-37.58,2915,20240705,2.57,4790,-37.58,20240328,2915,2.57,20240705,4790,-37.58,20240328,2915,2.57,20240705,3.43,N,035200,500,48 억,,82706,N,N,0,N,00,N
20240718,110412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,-30,5,-0.99,17150340,5749,18.30,2990,3005,2965,3930,2120,3025,2983.12,0.85,0,748,3111,3067,3031,2987,2951,3050,2970,49,905,500,2110,5,1,9730590,291,20.51,0.70,12,0.06,146.00,4289.00,4790,20240328,-37.47,2915,20240705,2.74,4790,-37.47,20240328,2915,2.74,20240705,4790,-37.47,20240328,2915,2.74,20240705,3.43,N,035200,500,48 억,,82706,N,N,0,N,00,N
20240718,100412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,-30,5,-0.99,15782110,5293,16.85,2990,3005,2965,3930,2120,3025,2981.62,0.85,0,771,3111,3067,3031,2987,2951,3050,2970,49,905,500,2110,5,1,9730590,291,20.51,0.70,12,0.05,146.00,4289.00,4790,20240328,-37.47,2915,20240705,2.74,4790,-37.47,20240328,2915,2.74,20240705,4790,-37.47,20240328,2915,2.74,20240705,3.43,N,035200,500,48 억,,82706,N,N,0,N,00,N
20240718,090413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,-30,5,-0.99,5829080,1949,6.20,2990,2995,2990,3930,2120,3025,2990.65,0.85,0,298,3111,3067,3031,2987,2951,3050,2970,49,905,500,2110,5,1,9730590,291,20.51,0.70,12,0.02,146.00,4289.00,4790,20240328,-37.47,2915,20240705,2.74,4790,-37.47,20240328,2915,2.74,20240705,4790,-37.47,20240328,2915,2.74,20240705,3.43,N,035200,500,48 억,,82706,N,N,0,N,00,N
20240717,160429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3025,-30,5,-0.98,94946525,31400,115.86,3055,3075,2995,3970,2140,3055,3023.77,0.82,0,2719,3128,3091,3053,3016,2978,3110,3035,49,915,500,2130,5,1,9730590,294,20.72,0.71,12,0.32,146.00,4289.00,4790,20240328,-36.85,2915,20240705,3.77,4790,-36.85,20240328,2915,3.77,20240705,4790,-36.85,20240328,2915,3.77,20240705,3.42,N,035200,500,48 억,,79729,N,N,0,N,00,N
20240717,150431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3040,-15,5,-0.49,91701725,30328,111.90,3055,3075,2995,3970,2140,3055,3023.66,0.82,0,2883,3128,3091,3053,3016,2978,3110,3035,49,915,500,2130,5,1,9730590,296,20.82,0.71,12,0.31,146.00,4289.00,4790,20240328,-36.53,2915,20240705,4.29,4790,-36.53,20240328,2915,4.29,20240705,4790,-36.53,20240328,2915,4.29,20240705,3.42,N,035200,500,48 억,,79729,N,N,0,N,00,N
20240717,140428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3040,-15,5,-0.49,87846770,29059,107.22,3055,3075,2995,3970,2140,3055,3023.04,0.82,0,3121,3128,3091,3053,3016,2978,3110,3035,49,915,500,2130,5,1,9730590,296,20.82,0.71,12,0.30,146.00,4289.00,4790,20240328,-36.53,2915,20240705,4.29,4790,-36.53,20240328,2915,4.29,20240705,4790,-36.53,20240328,2915,4.29,20240705,3.42,N,035200,500,48 억,,79729,N,N,0,N,00,N
20240717,130427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,-5,5,-0.16,82815920,27401,101.10,3055,3075,2995,3970,2140,3055,3022.36,0.82,0,3003,3128,3091,3053,3016,2978,3110,3035,49,915,500,2130,5,1,9730590,297,20.89,0.71,12,0.28,146.00,4289.00,4790,20240328,-36.33,2915,20240705,4.63,4790,-36.33,20240328,2915,4.63,20240705,4790,-36.33,20240328,2915,4.63,20240705,3.42,N,035200,500,48 억,,79729,N,N,0,N,00,N
20240717,120428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3045,-10,5,-0.33,82334560,27243,100.52,3055,3075,2995,3970,2140,3055,3022.22,0.82,0,3003,3128,3091,3053,3016,2978,3110,3035,49,915,500,2130,5,1,9730590,296,20.86,0.71,12,0.28,146.00,4289.00,4790,20240328,-36.43,2915,20240705,4.46,4790,-36.43,20240328,2915,4.46,20240705,4790,-36.43,20240328,2915,4.46,20240705,3.42,N,035200,500,48 억,,79729,N,N,0,N,00,N
20240717,110428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,-25,5,-0.82,79023740,26151,96.49,3055,3075,2995,3970,2140,3055,3021.81,0.82,0,2995,3128,3091,3053,3016,2978,3110,3035,49,915,500,2130,5,1,9730590,295,20.75,0.71,12,0.27,146.00,4289.00,4790,20240328,-36.74,2915,20240705,3.95,4790,-36.74,20240328,2915,3.95,20240705,4790,-36.74,20240328,2915,3.95,20240705,3.42,N,035200,500,48 억,,79729,N,N,0,N,00,N
20240717,100427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3065,10,2,0.33,8481310,2774,10.24,3055,3075,3050,3970,2140,3055,3057.44,0.82,0,783,3128,3091,3053,3016,2978,3110,3035,49,915,500,2130,5,1,9730590,298,20.99,0.71,12,0.03,146.00,4289.00,4790,20240328,-36.01,2915,20240705,5.15,4790,-36.01,20240328,2915,5.15,20240705,4790,-36.01,20240328,2915,5.15,20240705,3.42,N,035200,500,48 억,,79729,N,N,0,N,00,N
20240717,090344,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3055,0,3,0.00,3318765,1086,4.01,3055,3070,3055,3970,2140,3055,3055.96,0.82,0,16,3128,3091,3053,3016,2978,3110,3035,49,915,500,2130,5,1,9730590,297,20.92,0.71,12,0.01,146.00,4289.00,4790,20240328,-36.22,2915,20240705,4.80,4790,-36.22,20240328,2915,4.80,20240705,4790,-36.22,20240328,2915,4.80,20240705,3.42,N,035200,500,48 억,,79729,N,N,0,N,00,N
20240716,160429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3055,15,2,0.49,82291635,27102,135.90,3040,3090,3015,3950,2130,3040,3036.37,0.80,0,1703,3076,3057,3021,3002,2966,3067,3012,49,910,500,2120,5,1,9730590,297,20.92,0.71,12,0.28,146.00,4289.00,4790,20240328,-36.22,2915,20240705,4.80,4790,-36.22,20240328,2915,4.80,20240705,4790,-36.22,20240328,2915,4.80,20240705,3.49,N,035200,500,48 억,,77801,N,N,0,N,00,N
20240716,150433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,10,2,0.33,80883695,26640,133.58,3040,3090,3015,3950,2130,3040,3036.17,0.80,0,1758,3076,3057,3021,3002,2966,3067,3012,49,910,500,2120,5,1,9730590,297,20.89,0.71,12,0.27,146.00,4289.00,4790,20240328,-36.33,2915,20240705,4.63,4790,-36.33,20240328,2915,4.63,20240705,4790,-36.33,20240328,2915,4.63,20240705,3.49,N,035200,500,48 억,,77801,N,N,0,N,00,N
20240716,140432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3045,5,2,0.16,76657195,25252,126.62,3040,3090,3015,3950,2130,3040,3035.69,0.80,0,1783,3076,3057,3021,3002,2966,3067,3012,49,910,500,2120,5,1,9730590,296,20.86,0.71,12,0.26,146.00,4289.00,4790,20240328,-36.43,2915,20240705,4.46,4790,-36.43,20240328,2915,4.46,20240705,4790,-36.43,20240328,2915,4.46,20240705,3.49,N,035200,500,48 억,,77801,N,N,0,N,00,N
20240716,130431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3040,0,3,0.00,74270385,24467,122.68,3040,3090,3015,3950,2130,3040,3035.53,0.80,0,1965,3076,3057,3021,3002,2966,3067,3012,49,910,500,2120,5,1,9730590,296,20.82,0.71,12,0.25,146.00,4289.00,4790,20240328,-36.53,2915,20240705,4.29,4790,-36.53,20240328,2915,4.29,20240705,4790,-36.53,20240328,2915,4.29,20240705,3.49,N,035200,500,48 억,,77801,N,N,0,N,00,N
20240716,120431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,-10,5,-0.33,37410150,12290,61.63,3040,3090,3025,3950,2130,3040,3043.95,0.80,0,-294,3076,3057,3021,3002,2966,3067,3012,49,910,500,2120,5,1,9730590,295,20.75,0.71,12,0.13,146.00,4289.00,4790,20240328,-36.74,2915,20240705,3.95,4790,-36.74,20240328,2915,3.95,20240705,4790,-36.74,20240328,2915,3.95,20240705,3.49,N,035200,500,48 억,,77801,N,N,0,N,00,N
20240716,110431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,-10,5,-0.33,8536290,2809,14.09,3040,3055,3030,3950,2130,3040,3038.91,0.80,0,33,3076,3057,3021,3002,2966,3067,3012,49,910,500,2120,5,1,9730590,295,20.75,0.71,12,0.03,146.00,4289.00,4790,20240328,-36.74,2915,20240705,3.95,4790,-36.74,20240328,2915,3.95,20240705,4790,-36.74,20240328,2915,3.95,20240705,3.49,N,035200,500,48 억,,77801,N,N,0,N,00,N
20240716,100431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,10,2,0.33,5581085,1834,9.20,3040,3055,3040,3950,2130,3040,3043.12,0.80,0,33,3076,3057,3021,3002,2966,3067,3012,49,910,500,2120,5,1,9730590,297,20.89,0.71,12,0.02,146.00,4289.00,4790,20240328,-36.33,2915,20240705,4.63,4790,-36.33,20240328,2915,4.63,20240705,4790,-36.33,20240328,2915,4.63,20240705,3.49,N,035200,500,48 억,,77801,N,N,0,N,00,N
20240716,090428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3040,0,3,0.00,2985280,982,4.92,3040,3040,3040,3950,2130,3040,3040.00,0.80,0,-126,3076,3057,3021,3002,2966,3067,3012,49,910,500,2120,5,1,9730590,296,20.82,0.71,12,0.01,146.00,4289.00,4790,20240328,-36.53,2915,20240705,4.29,4790,-36.53,20240328,2915,4.29,20240705,4790,-36.53,20240328,2915,4.29,20240705,3.49,N,035200,500,48 억,,77801,N,N,0,N,00,N
20240715,160423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3040,25,2,0.83,59970960,19943,154.99,3010,3040,2985,3915,2115,3015,3006.98,0.75,0,4386,3055,3035,3010,2990,2965,3045,3000,49,900,500,2110,5,1,9730590,296,20.82,0.71,12,0.20,146.00,4289.00,4790,20240328,-36.53,2915,20240705,4.29,4790,-36.53,20240328,2915,4.29,20240705,4790,-36.53,20240328,2915,4.29,20240705,3.50,N,035200,500,48 억,,73359,N,N,0,N,00,N
20240715,150426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,15,2,0.50,48298115,16092,125.06,3010,3040,2985,3915,2115,3015,3001.36,0.75,0,4082,3055,3035,3010,2990,2965,3045,3000,49,900,500,2110,5,1,9730590,295,20.75,0.71,12,0.17,146.00,4289.00,4790,20240328,-36.74,2915,20240705,3.95,4790,-36.74,20240328,2915,3.95,20240705,4790,-36.74,20240328,2915,3.95,20240705,3.50,N,035200,500,48 억,,73359,N,N,0,N,00,N
20240715,140426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3040,25,2,0.83,46483985,15494,120.42,3010,3040,2985,3915,2115,3015,3000.11,0.75,0,3980,3055,3035,3010,2990,2965,3045,3000,49,900,500,2110,5,1,9730590,296,20.82,0.71,12,0.16,146.00,4289.00,4790,20240328,-36.53,2915,20240705,4.29,4790,-36.53,20240328,2915,4.29,20240705,4790,-36.53,20240328,2915,4.29,20240705,3.50,N,035200,500,48 억,,73359,N,N,0,N,00,N
20240715,130425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,-15,5,-0.50,32638610,10895,84.67,3010,3010,2985,3915,2115,3015,2995.71,0.75,0,2065,3055,3035,3010,2990,2965,3045,3000,49,900,500,2110,5,1,9730590,292,20.55,0.70,12,0.11,146.00,4289.00,4790,20240328,-37.37,2915,20240705,2.92,4790,-37.37,20240328,2915,2.92,20240705,4790,-37.37,20240328,2915,2.92,20240705,3.50,N,035200,500,48 억,,73359,N,N,0,N,00,N
20240715,120427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,-20,5,-0.66,28825610,9624,74.80,3010,3010,2985,3915,2115,3015,2995.15,0.75,0,1005,3055,3035,3010,2990,2965,3045,3000,49,900,500,2110,5,1,9730590,291,20.51,0.70,12,0.10,146.00,4289.00,4790,20240328,-37.47,2915,20240705,2.74,4790,-37.47,20240328,2915,2.74,20240705,4790,-37.47,20240328,2915,2.74,20240705,3.50,N,035200,500,48 억,,73359,N,N,0,N,00,N
20240715,110426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-10,5,-0.33,16787850,5611,43.61,3010,3010,2985,3915,2115,3015,2991.89,0.75,0,-243,3055,3035,3010,2990,2965,3045,3000,49,900,500,2110,5,1,9730590,292,20.58,0.70,12,0.06,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.50,N,035200,500,48 억,,73359,N,N,0,N,00,N
20240715,100427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-10,5,-0.33,13609805,4552,35.38,3010,3010,2985,3915,2115,3015,2989.76,0.75,0,-243,3055,3035,3010,2990,2965,3045,3000,49,900,500,2110,5,1,9730590,292,20.58,0.70,12,0.05,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.50,N,035200,500,48 억,,73359,N,N,0,N,00,N
20240715,090426,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-30,5,-1.00,2599395,867,6.74,3010,3010,2985,3915,2115,3015,2997.83,0.75,0,24,3055,3035,3010,2990,2965,3045,3000,49,900,500,2110,5,1,9730590,290,20.45,0.70,12,0.01,146.00,4289.00,4790,20240328,-37.68,2915,20240705,2.40,4790,-37.68,20240328,2915,2.40,20240705,4790,-37.68,20240328,2915,2.40,20240705,3.50,N,035200,500,48 억,,73359,N,N,0,N,00,N
20240712,160422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,10,2,0.33,37425780,12466,110.89,2995,3030,2985,3905,2105,3005,3001.69,0.74,0,1150,3041,3022,3011,2992,2981,3017,2987,49,900,500,2100,5,1,9730590,293,20.65,0.70,12,0.13,146.00,4289.00,4790,20240328,-37.06,2915,20240705,3.43,4790,-37.06,20240328,2915,3.43,20240705,4790,-37.06,20240328,2915,3.43,20240705,3.50,N,035200,500,48 억,,72179,N,N,0,N,00,N
20240712,150425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,5,2,0.17,26455355,8805,78.32,2995,3030,2990,3905,2105,3005,3004.58,0.74,0,1435,3041,3022,3011,2992,2981,3017,2987,49,900,500,2100,5,1,9730590,293,20.62,0.70,12,0.09,146.00,4289.00,4790,20240328,-37.16,2915,20240705,3.26,4790,-37.16,20240328,2915,3.26,20240705,4790,-37.16,20240328,2915,3.26,20240705,3.50,N,035200,500,48 억,,72179,N,N,0,N,00,N
20240712,140428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,5,2,0.17,25474565,8477,75.40,2995,3030,2990,3905,2105,3005,3005.14,0.74,0,1435,3041,3022,3011,2992,2981,3017,2987,49,900,500,2100,5,1,9730590,293,20.62,0.70,12,0.09,146.00,4289.00,4790,20240328,-37.16,2915,20240705,3.26,4790,-37.16,20240328,2915,3.26,20240705,4790,-37.16,20240328,2915,3.26,20240705,3.50,N,035200,500,48 억,,72179,N,N,0,N,00,N
20240712,130424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,5,2,0.17,25021055,8326,74.06,2995,3030,2990,3905,2105,3005,3005.17,0.74,0,1435,3041,3022,3011,2992,2981,3017,2987,49,900,500,2100,5,1,9730590,293,20.62,0.70,12,0.09,146.00,4289.00,4790,20240328,-37.16,2915,20240705,3.26,4790,-37.16,20240328,2915,3.26,20240705,4790,-37.16,20240328,2915,3.26,20240705,3.50,N,035200,500,48 억,,72179,N,N,0,N,00,N
20240712,120425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,15,2,0.50,22954875,7636,67.92,2995,3030,2990,3905,2105,3005,3006.14,0.74,0,1435,3041,3022,3011,2992,2981,3017,2987,49,900,500,2100,5,1,9730590,294,20.68,0.70,12,0.08,146.00,4289.00,4790,20240328,-36.95,2915,20240705,3.60,4790,-36.95,20240328,2915,3.60,20240705,4790,-36.95,20240328,2915,3.60,20240705,3.50,N,035200,500,48 억,,72179,N,N,0,N,00,N
20240712,110423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,15,2,0.50,10857850,3607,32.09,2995,3030,2990,3905,2105,3005,3010.22,0.74,0,300,3041,3022,3011,2992,2981,3017,2987,49,900,500,2100,5,1,9730590,294,20.68,0.70,12,0.04,146.00,4289.00,4790,20240328,-36.95,2915,20240705,3.60,4790,-36.95,20240328,2915,3.60,20240705,4790,-36.95,20240328,2915,3.60,20240705,3.50,N,035200,500,48 억,,72179,N,N,0,N,00,N
20240712,100425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,5,2,0.17,3282125,1092,9.71,2995,3030,2990,3905,2105,3005,3005.61,0.74,0,-1,3041,3022,3011,2992,2981,3017,2987,49,900,500,2100,5,1,9730590,293,20.62,0.70,12,0.01,146.00,4289.00,4790,20240328,-37.16,2915,20240705,3.26,4790,-37.16,20240328,2915,3.26,20240705,4790,-37.16,20240328,2915,3.26,20240705,3.50,N,035200,500,48 억,,72179,N,N,0,N,00,N
20240712,090423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,5,2,0.17,1787460,593,5.27,2995,3030,2995,3905,2105,3005,3014.27,0.74,0,-1,3041,3022,3011,2992,2981,3017,2987,49,900,500,2100,5,1,9730590,293,20.62,0.70,12,0.01,146.00,4289.00,4790,20240328,-37.16,2915,20240705,3.26,4790,-37.16,20240328,2915,3.26,20240705,4790,-37.16,20240328,2915,3.26,20240705,3.50,N,035200,500,48 억,,72179,N,N,0,N,00,N
20240711,160421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,-10,5,-0.33,33905540,11242,81.49,3030,3030,3000,3915,2115,3015,3015.99,0.73,0,1000,3048,3031,3008,2991,2968,3040,3000,49,900,500,2110,5,1,9730590,292,20.58,0.70,12,0.12,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.53,N,035200,500,48 억,,71179,N,N,0,N,00,N
20240711,150425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,0,3,0.00,33665185,11162,80.91,3030,3030,3000,3915,2115,3015,3016.05,0.73,0,1000,3048,3031,3008,2991,2968,3040,3000,49,900,500,2110,5,1,9730590,293,20.65,0.70,12,0.11,146.00,4289.00,4790,20240328,-37.06,2915,20240705,3.43,4790,-37.06,20240328,2915,3.43,20240705,4790,-37.06,20240328,2915,3.43,20240705,3.53,N,035200,500,48 억,,71179,N,N,0,N,00,N
20240711,140424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,-5,5,-0.17,25684770,8504,61.65,3030,3030,3005,3915,2115,3015,3020.32,0.73,0,689,3048,3031,3008,2991,2968,3040,3000,49,900,500,2110,5,1,9730590,293,20.62,0.70,12,0.09,146.00,4289.00,4790,20240328,-37.16,2915,20240705,3.26,4790,-37.16,20240328,2915,3.26,20240705,4790,-37.16,20240328,2915,3.26,20240705,3.53,N,035200,500,48 억,,71179,N,N,0,N,00,N
20240711,130423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,-5,5,-0.17,25230260,8353,60.55,3030,3030,3005,3915,2115,3015,3020.50,0.73,0,689,3048,3031,3008,2991,2968,3040,3000,49,900,500,2110,5,1,9730590,293,20.62,0.70,12,0.09,146.00,4289.00,4790,20240328,-37.16,2915,20240705,3.26,4790,-37.16,20240328,2915,3.26,20240705,4790,-37.16,20240328,2915,3.26,20240705,3.53,N,035200,500,48 억,,71179,N,N,0,N,00,N
20240711,120424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,0,3,0.00,19923020,6590,47.77,3030,3030,3010,3915,2115,3015,3023.22,0.73,0,689,3048,3031,3008,2991,2968,3040,3000,49,900,500,2110,5,1,9730590,293,20.65,0.70,12,0.07,146.00,4289.00,4790,20240328,-37.06,2915,20240705,3.43,4790,-37.06,20240328,2915,3.43,20240705,4790,-37.06,20240328,2915,3.43,20240705,3.53,N,035200,500,48 억,,71179,N,N,0,N,00,N
20240711,110422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,0,3,0.00,18416340,6090,44.15,3030,3030,3010,3915,2115,3015,3024.03,0.73,0,689,3048,3031,3008,2991,2968,3040,3000,49,900,500,2110,5,1,9730590,293,20.65,0.70,12,0.06,146.00,4289.00,4790,20240328,-37.06,2915,20240705,3.43,4790,-37.06,20240328,2915,3.43,20240705,4790,-37.06,20240328,2915,3.43,20240705,3.53,N,035200,500,48 억,,71179,N,N,0,N,00,N
20240711,100422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3030,15,2,0.50,14815170,4899,35.51,3030,3030,3010,3915,2115,3015,3024.13,0.73,0,579,3048,3031,3008,2991,2968,3040,3000,49,900,500,2110,5,1,9730590,295,20.75,0.71,12,0.05,146.00,4289.00,4790,20240328,-36.74,2915,20240705,3.95,4790,-36.74,20240328,2915,3.95,20240705,4790,-36.74,20240328,2915,3.95,20240705,3.53,N,035200,500,48 억,,71179,N,N,0,N,00,N
20240711,090420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3010,-5,5,-0.17,4727085,1563,11.33,3030,3030,3010,3915,2115,3015,3024.38,0.73,0,9,3048,3031,3008,2991,2968,3040,3000,49,900,500,2110,5,1,9730590,293,20.62,0.70,12,0.02,146.00,4289.00,4790,20240328,-37.16,2915,20240705,3.26,4790,-37.16,20240328,2915,3.26,20240705,4790,-37.16,20240328,2915,3.26,20240705,3.53,N,035200,500,48 억,,71179,N,N,0,N,00,N
20240710,160422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3015,25,2,0.84,41480310,13794,60.38,3005,3025,2985,3885,2095,2990,3007.13,0.71,0,2382,3036,3012,2996,2972,2956,3005,2965,49,895,500,2090,5,1,9730590,293,20.65,0.70,12,0.14,146.00,4289.00,4790,20240328,-37.06,2915,20240705,3.43,4790,-37.06,20240328,2915,3.43,20240705,4790,-37.06,20240328,2915,3.43,20240705,3.53,N,035200,500,48 억,,68797,N,N,0,N,00,N
20240710,150423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,30,2,1.00,38182530,12701,55.60,3005,3025,2985,3885,2095,2990,3006.27,0.71,0,2297,3036,3012,2996,2972,2956,3005,2965,49,895,500,2090,5,1,9730590,294,20.68,0.70,12,0.13,146.00,4289.00,4790,20240328,-36.95,2915,20240705,3.60,4790,-36.95,20240328,2915,3.60,20240705,4790,-36.95,20240328,2915,3.60,20240705,3.53,N,035200,500,48 억,,68797,N,N,0,N,00,N
20240710,140420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,30,2,1.00,32731990,10897,47.70,3005,3020,2985,3885,2095,2990,3003.77,0.71,0,2287,3036,3012,2996,2972,2956,3005,2965,49,895,500,2090,5,1,9730590,294,20.68,0.70,12,0.11,146.00,4289.00,4790,20240328,-36.95,2915,20240705,3.60,4790,-36.95,20240328,2915,3.60,20240705,4790,-36.95,20240328,2915,3.60,20240705,3.53,N,035200,500,48 억,,68797,N,N,0,N,00,N
20240710,130421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,10,2,0.33,19129085,6383,27.94,3005,3020,2985,3885,2095,2990,2996.88,0.71,0,2039,3036,3012,2996,2972,2956,3005,2965,49,895,500,2090,5,1,9730590,292,20.55,0.70,12,0.07,146.00,4289.00,4790,20240328,-37.37,2915,20240705,2.92,4790,-37.37,20240328,2915,2.92,20240705,4790,-37.37,20240328,2915,2.92,20240705,3.53,N,035200,500,48 억,,68797,N,N,0,N,00,N
20240710,120419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,5,2,0.17,13209265,4413,19.32,3005,3020,2985,3885,2095,2990,2993.26,0.71,0,2039,3036,3012,2996,2972,2956,3005,2965,49,895,500,2090,5,1,9730590,291,20.51,0.70,12,0.05,146.00,4289.00,4790,20240328,-37.47,2915,20240705,2.74,4790,-37.47,20240328,2915,2.74,20240705,4790,-37.47,20240328,2915,2.74,20240705,3.53,N,035200,500,48 억,,68797,N,N,0,N,00,N
20240710,110422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,15,2,0.50,12112400,4049,17.72,3005,3015,2985,3885,2095,2990,2991.46,0.71,0,2026,3036,3012,2996,2972,2956,3005,2965,49,895,500,2090,5,1,9730590,292,20.58,0.70,12,0.04,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.53,N,035200,500,48 억,,68797,N,N,0,N,00,N
20240710,100418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,15,2,0.50,11517115,3851,16.86,3005,3005,2985,3885,2095,2990,2990.68,0.71,0,2026,3036,3012,2996,2972,2956,3005,2965,49,895,500,2090,5,1,9730590,292,20.58,0.70,12,0.04,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.53,N,035200,500,48 억,,68797,N,N,0,N,00,N
20240710,090421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,15,2,0.50,309470,103,0.45,3005,3005,3005,3885,2095,2990,3005.00,0.71,0,0,3036,3012,2996,2972,2956,3005,2965,49,895,500,2090,5,1,9730590,292,20.58,0.70,12,0.00,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.53,N,035200,500,48 억,,68797,N,N,0,N,00,N
20240709,160420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,0,3,0.00,68356190,22831,71.39,3005,3020,2980,3885,2095,2990,2994.01,0.67,0,3402,3056,3022,2986,2952,2916,3040,2970,49,895,500,2090,5,1,9730590,291,20.48,0.70,12,0.23,146.00,4289.00,4790,20240328,-37.58,2915,20240705,2.57,4790,-37.58,20240328,2915,2.57,20240705,4790,-37.58,20240328,2915,2.57,20240705,3.54,N,035200,500,48 억,,65394,N,N,0,N,00,N
20240709,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,0,3,0.00,62779285,20962,65.54,3005,3020,2980,3885,2095,2990,2994.91,0.67,0,3252,3056,3022,2986,2952,2916,3040,2970,49,895,500,2090,5,1,9730590,291,20.48,0.70,12,0.22,146.00,4289.00,4790,20240328,-37.58,2915,20240705,2.57,4790,-37.58,20240328,2915,2.57,20240705,4790,-37.58,20240328,2915,2.57,20240705,3.54,N,035200,500,48 억,,65394,N,N,0,N,00,N
20240709,140421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,-5,5,-0.17,59779155,19957,62.40,3005,3020,2980,3885,2095,2990,2995.40,0.67,0,2893,3056,3022,2986,2952,2916,3040,2970,49,895,500,2090,5,1,9730590,290,20.45,0.70,12,0.21,146.00,4289.00,4790,20240328,-37.68,2915,20240705,2.40,4790,-37.68,20240328,2915,2.40,20240705,4790,-37.68,20240328,2915,2.40,20240705,3.54,N,035200,500,48 억,,65394,N,N,0,N,00,N
20240709,130422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,15,2,0.50,50942325,17003,53.16,3005,3020,2980,3885,2095,2990,2996.08,0.67,0,2835,3056,3022,2986,2952,2916,3040,2970,49,895,500,2090,5,1,9730590,292,20.58,0.70,12,0.17,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.54,N,035200,500,48 억,,65394,N,N,0,N,00,N
20240709,120423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,15,2,0.50,50549175,16872,52.75,3005,3020,2980,3885,2095,2990,2996.04,0.67,0,2835,3056,3022,2986,2952,2916,3040,2970,49,895,500,2090,5,1,9730590,292,20.58,0.70,12,0.17,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.54,N,035200,500,48 억,,65394,N,N,0,N,00,N
20240709,110422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3005,15,2,0.50,31524685,10513,32.87,3005,3020,2980,3885,2095,2990,2998.65,0.67,0,235,3056,3022,2986,2952,2916,3040,2970,49,895,500,2090,5,1,9730590,292,20.58,0.70,12,0.11,146.00,4289.00,4790,20240328,-37.27,2915,20240705,3.09,4790,-37.27,20240328,2915,3.09,20240705,4790,-37.27,20240328,2915,3.09,20240705,3.54,N,035200,500,48 억,,65394,N,N,0,N,00,N
20240709,100421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,5,2,0.17,25965195,8659,27.07,3005,3020,2980,3885,2095,2990,2998.65,0.67,0,79,3056,3022,2986,2952,2916,3040,2970,49,895,500,2090,5,1,9730590,291,20.51,0.70,12,0.09,146.00,4289.00,4790,20240328,-37.47,2915,20240705,2.74,4790,-37.47,20240328,2915,2.74,20240705,4790,-37.47,20240328,2915,2.74,20240705,3.54,N,035200,500,48 억,,65394,N,N,0,N,00,N
20240709,090421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3020,30,2,1.00,14418595,4801,15.01,3005,3020,2995,3885,2095,2990,3003.29,0.67,0,-525,3056,3022,2986,2952,2916,3040,2970,49,895,500,2090,5,1,9730590,294,20.68,0.70,12,0.05,146.00,4289.00,4790,20240328,-36.95,2915,20240705,3.60,4790,-36.95,20240328,2915,3.60,20240705,4790,-36.95,20240328,2915,3.60,20240705,3.54,N,035200,500,48 억,,65394,N,N,0,N,00,N
20240708,160418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,5,2,0.17,95366475,31969,82.40,2985,3020,2950,3880,2090,2985,2983.08,0.62,0,4934,3031,3007,2961,2937,2891,3020,2950,49,895,500,2080,5,1,9730590,291,20.48,0.70,12,0.33,146.00,4289.00,4790,20240328,-37.58,2915,20240705,2.57,4790,-37.58,20240328,2915,2.57,20240705,4790,-37.58,20240328,2915,2.57,20240705,3.52,N,035200,500,48 억,,60548,N,N,0,N,00,N
20240708,150419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2995,10,2,0.34,92908540,31147,80.28,2985,3020,2950,3880,2090,2985,2982.90,0.62,0,4925,3031,3007,2961,2937,2891,3020,2950,49,895,500,2080,5,1,9730590,291,20.51,0.70,12,0.32,146.00,4289.00,4790,20240328,-37.47,2915,20240705,2.74,4790,-37.47,20240328,2915,2.74,20240705,4790,-37.47,20240328,2915,2.74,20240705,3.52,N,035200,500,48 억,,60548,N,N,0,N,00,N
20240708,140420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3000,15,2,0.50,62174890,20880,53.82,2985,3015,2950,3880,2090,2985,2977.68,0.62,0,3881,3031,3007,2961,2937,2891,3020,2950,49,895,500,2080,5,1,9730590,292,20.55,0.70,12,0.21,146.00,4289.00,4790,20240328,-37.37,2915,20240705,2.92,4790,-37.37,20240328,2915,2.92,20240705,4790,-37.37,20240328,2915,2.92,20240705,3.52,N,035200,500,48 억,,60548,N,N,0,N,00,N
20240708,130417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2990,5,2,0.17,55709690,18715,48.24,2985,3015,2950,3880,2090,2985,2976.69,0.62,0,3649,3031,3007,2961,2937,2891,3020,2950,49,895,500,2080,5,1,9730590,291,20.48,0.70,12,0.19,146.00,4289.00,4790,20240328,-37.58,2915,20240705,2.57,4790,-37.58,20240328,2915,2.57,20240705,4790,-37.58,20240328,2915,2.57,20240705,3.52,N,035200,500,48 억,,60548,N,N,0,N,00,N
20240708,120419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,0,3,0.00,39445795,13290,34.26,2985,2995,2950,3880,2090,2985,2967.92,0.62,0,1094,3031,3007,2961,2937,2891,3020,2950,49,895,500,2080,5,1,9730590,290,20.45,0.70,12,0.14,146.00,4289.00,4790,20240328,-37.68,2915,20240705,2.40,4790,-37.68,20240328,2915,2.40,20240705,4790,-37.68,20240328,2915,2.40,20240705,3.52,N,035200,500,48 억,,60548,N,N,0,N,00,N
20240708,110417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,-15,5,-0.50,38828655,13083,33.72,2985,2995,2950,3880,2090,2985,2967.71,0.62,0,1093,3031,3007,2961,2937,2891,3020,2950,49,895,500,2080,5,1,9730590,289,20.34,0.69,12,0.13,146.00,4289.00,4790,20240328,-38.00,2915,20240705,1.89,4790,-38.00,20240328,2915,1.89,20240705,4790,-38.00,20240328,2915,1.89,20240705,3.52,N,035200,500,48 억,,60548,N,N,0,N,00,N
20240708,100418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2985,0,3,0.00,22011610,7435,19.16,2985,2995,2950,3880,2090,2985,2960.13,0.62,0,27,3031,3007,2961,2937,2891,3020,2950,49,895,500,2080,5,1,9730590,290,20.45,0.70,12,0.08,146.00,4289.00,4790,20240328,-37.68,2915,20240705,2.40,4790,-37.68,20240328,2915,2.40,20240705,4790,-37.68,20240328,2915,2.40,20240705,3.52,N,035200,500,48 억,,60548,N,N,0,N,00,N
20240708,090418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2970,-15,5,-0.50,2474410,829,2.14,2985,2985,2970,3880,2090,2985,2984.78,0.62,0,-46,3031,3007,2961,2937,2891,3020,2950,49,895,500,2080,5,1,9730590,289,20.34,0.69,12,0.01,146.00,4289.00,4790,20240328,-38.00,2915,20240705,1.89,4790,-38.00,20240328,2915,1.89,20240705,4790,-38.00,20240328,2915,1.89,20240705,3.52,N,035200,500,48 억,,60548,N,N,0,N,00,N
20240705,160416,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2985,25,2,0.84,114089420,38757,16.28,2930,2985,2915,3845,2075,2960,2943.71,0.61,0,866,3400,3180,3070,2850,2740,3125,2795,49,885,500,2070,5,1,9730590,290,20.45,0.70,12,0.40,146.00,4289.00,4790,20240328,-37.68,2915,20240705,2.40,4790,-37.68,20240328,2915,2.40,20240705,4790,-37.68,20240328,2915,2.40,20240705,3.49,N,035200,500,48 억,,59676,N,N,0,N,00,N
20240705,150418,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2960,0,3,0.00,101788290,34615,14.54,2930,2980,2915,3845,2075,2960,2940.58,0.61,0,1461,3400,3180,3070,2850,2740,3125,2795,49,885,500,2070,5,1,9730590,288,20.27,0.69,12,0.36,146.00,4289.00,4790,20240328,-38.20,2915,20240705,1.54,4790,-38.20,20240328,2915,1.54,20240705,4790,-38.20,20240328,2915,1.54,20240705,3.49,N,035200,500,48 억,,59676,N,N,0,N,00,N
20240705,140418,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2940,-20,5,-0.68,95814210,32596,13.69,2930,2980,2915,3845,2075,2960,2939.45,0.61,0,1801,3400,3180,3070,2850,2740,3125,2795,49,885,500,2070,5,1,9730590,286,20.14,0.69,12,0.33,146.00,4289.00,4790,20240328,-38.62,2915,20240705,0.86,4790,-38.62,20240328,2915,0.86,20240705,4790,-38.62,20240328,2915,0.86,20240705,3.49,N,035200,500,48 억,,59676,N,N,0,N,00,N
20240705,130417,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2950,-10,5,-0.34,87485115,29764,12.50,2930,2980,2915,3845,2075,2960,2939.29,0.61,0,1810,3400,3180,3070,2850,2740,3125,2795,49,885,500,2070,5,1,9730590,287,20.21,0.69,12,0.31,146.00,4289.00,4790,20240328,-38.41,2915,20240705,1.20,4790,-38.41,20240328,2915,1.20,20240705,4790,-38.41,20240328,2915,1.20,20240705,3.49,N,035200,500,48 억,,59676,N,N,0,N,00,N
20240705,120417,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2945,-15,5,-0.51,79388875,27017,11.35,2930,2980,2915,3845,2075,2960,2938.48,0.61,0,2131,3400,3180,3070,2850,2740,3125,2795,49,885,500,2070,5,1,9730590,287,20.17,0.69,12,0.28,146.00,4289.00,4790,20240328,-38.52,2915,20240705,1.03,4790,-38.52,20240328,2915,1.03,20240705,4790,-38.52,20240328,2915,1.03,20240705,3.49,N,035200,500,48 억,,59676,N,N,0,N,00,N
20240705,110416,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2925,-35,5,-1.18,68724500,23389,9.82,2930,2980,2915,3845,2075,2960,2938.33,0.61,0,1880,3400,3180,3070,2850,2740,3125,2795,49,885,500,2070,5,1,9730590,285,20.03,0.68,12,0.24,146.00,4289.00,4790,20240328,-38.94,2915,20240705,0.34,4790,-38.94,20240328,2915,0.34,20240705,4790,-38.94,20240328,2915,0.34,20240705,3.49,N,035200,500,48 억,,59676,N,N,0,N,00,N
20240705,100416,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2925,-35,5,-1.18,37371000,12719,5.34,2930,2980,2925,3845,2075,2960,2938.20,0.61,0,2052,3400,3180,3070,2850,2740,3125,2795,49,885,500,2070,5,1,9730590,285,20.03,0.68,12,0.13,146.00,4289.00,4790,20240328,-38.94,2925,20240705,0.00,4790,-38.94,20240328,2925,0.00,20240705,4790,-38.94,20240328,2925,0.00,20240705,3.49,N,035200,500,48 억,,59676,N,N,0,N,00,N
20240705,090417,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2950,-10,5,-0.34,13860505,4732,1.99,2930,2950,2925,3845,2075,2960,2929.10,0.61,0,2145,3400,3180,3070,2850,2740,3125,2795,49,885,500,2070,5,1,9730590,287,20.21,0.69,12,0.05,146.00,4289.00,4790,20240328,-38.41,2925,20240705,0.85,4790,-38.41,20240328,2925,0.85,20240705,4790,-38.41,20240328,2925,0.85,20240705,3.49,N,035200,500,48 억,,59676,N,N,0,N,00,N
20240704,160415,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2960,-110,5,-3.58,732674790,235341,545.68,3040,3290,2960,3990,2150,3070,3113.42,0.81,0,-20166,3110,3090,3060,3040,3010,3100,3050,49,920,500,2140,5,1,9730590,288,20.27,0.69,12,2.42,146.00,4289.00,4790,20240328,-38.20,2960,20240704,0.00,4790,-38.20,20240328,2960,0.00,20240704,4790,-38.20,20240328,2960,0.00,20240704,3.29,N,035200,500,48 억,,79076,N,N,0,N,00,N
20240704,150417,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3025,-45,5,-1.47,688514685,220555,511.40,3040,3290,3005,3990,2150,3070,3121.74,0.81,0,-20281,3110,3090,3060,3040,3010,3100,3050,49,920,500,2140,5,1,9730590,294,20.72,0.71,12,2.27,146.00,4289.00,4790,20240328,-36.85,3005,20240704,0.67,4790,-36.85,20240328,3005,0.67,20240704,4790,-36.85,20240328,3005,0.67,20240704,3.29,N,035200,500,48 억,,79076,N,N,0,N,00,N
20240704,140417,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3030,-40,5,-1.30,72951780,24007,55.66,3040,3090,3005,3990,2150,3070,3038.77,0.81,0,385,3110,3090,3060,3040,3010,3100,3050,49,920,500,2140,5,1,9730590,295,20.75,0.71,12,0.25,146.00,4289.00,4790,20240328,-36.74,3005,20240704,0.83,4790,-36.74,20240328,3005,0.83,20240704,4790,-36.74,20240328,3005,0.83,20240704,3.29,N,035200,500,48 억,,79076,N,N,0,N,00,N
20240704,130417,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3035,-35,5,-1.14,65204725,21445,49.72,3040,3090,3005,3990,2150,3070,3040.56,0.81,0,539,3110,3090,3060,3040,3010,3100,3050,49,920,500,2140,5,1,9730590,295,20.79,0.71,12,0.22,146.00,4289.00,4790,20240328,-36.64,3005,20240704,1.00,4790,-36.64,20240328,3005,1.00,20240704,4790,-36.64,20240328,3005,1.00,20240704,3.29,N,035200,500,48 억,,79076,N,N,0,N,00,N
20240704,120416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,-20,5,-0.65,23544475,7703,17.86,3040,3090,3040,3990,2150,3070,3056.53,0.81,0,-595,3110,3090,3060,3040,3010,3100,3050,49,920,500,2140,5,1,9730590,297,20.89,0.71,12,0.08,146.00,4289.00,4790,20240328,-36.33,3030,20240702,0.66,4790,-36.33,20240328,3030,0.66,20240702,4790,-36.33,20240328,3030,0.66,20240702,3.29,N,035200,500,48 억,,79076,N,N,0,N,00,N
20240704,110415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3060,-10,5,-0.33,17079740,5586,12.95,3040,3090,3040,3990,2150,3070,3057.60,0.81,0,-714,3110,3090,3060,3040,3010,3100,3050,49,920,500,2140,5,1,9730590,298,20.96,0.71,12,0.06,146.00,4289.00,4790,20240328,-36.12,3030,20240702,0.99,4790,-36.12,20240328,3030,0.99,20240702,4790,-36.12,20240328,3030,0.99,20240702,3.29,N,035200,500,48 억,,79076,N,N,0,N,00,N
20240704,100416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3055,-15,5,-0.49,16414545,5369,12.45,3040,3090,3040,3990,2150,3070,3057.28,0.81,0,-597,3110,3090,3060,3040,3010,3100,3050,49,920,500,2140,5,1,9730590,297,20.92,0.71,12,0.06,146.00,4289.00,4790,20240328,-36.22,3030,20240702,0.83,4790,-36.22,20240328,3030,0.83,20240702,4790,-36.22,20240328,3030,0.83,20240702,3.29,N,035200,500,48 억,,79076,N,N,0,N,00,N
20240704,090416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3040,-30,5,-0.98,8588000,2825,6.55,3040,3040,3040,3990,2150,3070,3040.00,0.81,0,-441,3110,3090,3060,3040,3010,3100,3050,49,920,500,2140,5,1,9730590,296,20.82,0.71,12,0.03,146.00,4289.00,4790,20240328,-36.53,3030,20240702,0.33,4790,-36.53,20240328,3030,0.33,20240702,4790,-36.53,20240328,3030,0.33,20240702,3.29,N,035200,500,48 억,,79076,N,N,0,N,00,N
20240703,160413,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3070,-25,5,-0.81,131453075,43128,70.40,3065,3080,3030,4020,2170,3095,3047.98,0.87,0,-5838,3138,3116,3073,3051,3008,3127,3062,49,925,500,2160,5,1,9730590,299,21.03,0.72,12,0.44,146.00,4289.00,4790,20240328,-35.91,3030,20240703,1.32,4790,-35.91,20240328,3030,1.32,20240703,4790,-35.91,20240328,3030,1.32,20240703,3.28,N,035200,500,48 억,,84908,N,N,0,N,00,N
20240703,150416,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3065,-30,5,-0.97,119559450,39248,64.07,3065,3080,3030,4020,2170,3095,3046.26,0.87,0,-5371,3138,3116,3073,3051,3008,3127,3062,49,925,500,2160,5,1,9730590,298,20.99,0.71,12,0.40,146.00,4289.00,4790,20240328,-36.01,3030,20240703,1.16,4790,-36.01,20240328,3030,1.16,20240703,4790,-36.01,20240328,3030,1.16,20240703,3.28,N,035200,500,48 억,,84908,N,N,0,N,00,N
20240703,140415,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3040,-55,5,-1.78,90769270,29810,48.66,3065,3080,3030,4020,2170,3095,3044.93,0.87,0,-4383,3138,3116,3073,3051,3008,3127,3062,49,925,500,2160,5,1,9730590,296,20.82,0.71,12,0.31,146.00,4289.00,4790,20240328,-36.53,3030,20240703,0.33,4790,-36.53,20240328,3030,0.33,20240703,4790,-36.53,20240328,3030,0.33,20240703,3.28,N,035200,500,48 억,,84908,N,N,0,N,00,N
20240703,130415,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3045,-50,5,-1.62,86678835,28465,46.47,3065,3080,3030,4020,2170,3095,3045.10,0.87,0,-4383,3138,3116,3073,3051,3008,3127,3062,49,925,500,2160,5,1,9730590,296,20.86,0.71,12,0.29,146.00,4289.00,4790,20240328,-36.43,3030,20240703,0.50,4790,-36.43,20240328,3030,0.50,20240703,4790,-36.43,20240328,3030,0.50,20240703,3.28,N,035200,500,48 억,,84908,N,N,0,N,00,N
20240703,120414,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3040,-55,5,-1.78,84148455,27633,45.11,3065,3080,3030,4020,2170,3095,3045.22,0.87,0,-4253,3138,3116,3073,3051,3008,3127,3062,49,925,500,2160,5,1,9730590,296,20.82,0.71,12,0.28,146.00,4289.00,4790,20240328,-36.53,3030,20240703,0.33,4790,-36.53,20240328,3030,0.33,20240703,4790,-36.53,20240328,3030,0.33,20240703,3.28,N,035200,500,48 억,,84908,N,N,0,N,00,N
20240703,110416,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3045,-50,5,-1.62,69564615,22827,37.26,3065,3080,3030,4020,2170,3095,3047.47,0.87,0,-4251,3138,3116,3073,3051,3008,3127,3062,49,925,500,2160,5,1,9730590,296,20.86,0.71,12,0.23,146.00,4289.00,4790,20240328,-36.43,3030,20240703,0.50,4790,-36.43,20240328,3030,0.50,20240703,4790,-36.43,20240328,3030,0.50,20240703,3.28,N,035200,500,48 억,,84908,N,N,0,N,00,N
20240703,100415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,-45,5,-1.45,44829775,14686,23.97,3065,3080,3040,4020,2170,3095,3052.55,0.87,0,12,3138,3116,3073,3051,3008,3127,3062,49,925,500,2160,5,1,9730590,297,20.89,0.71,12,0.15,146.00,4289.00,4790,20240328,-36.33,3030,20240702,0.66,4790,-36.33,20240328,3030,0.66,20240702,4790,-36.33,20240328,3030,0.66,20240702,3.28,N,035200,500,48 억,,84908,N,N,0,N,00,N
20240703,090414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3050,-45,5,-1.45,4103205,1342,2.19,3065,3065,3050,4020,2170,3095,3057.53,0.87,0,533,3138,3116,3073,3051,3008,3127,3062,49,925,500,2160,5,1,9730590,297,20.89,0.71,12,0.01,146.00,4289.00,4790,20240328,-36.33,3030,20240702,0.66,4790,-36.33,20240328,3030,0.66,20240702,4790,-36.33,20240328,3030,0.66,20240702,3.28,N,035200,500,48 억,,84908,N,N,0,N,00,N
20240702,160413,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3095,0,3,0.00,187411380,61256,205.25,3075,3095,3030,4020,2170,3095,3059.48,0.95,0,-7966,3151,3122,3086,3057,3021,3137,3072,49,925,500,2160,5,1,9730590,301,21.20,0.72,12,0.63,146.00,4289.00,4790,20240328,-35.39,3030,20240702,2.15,4790,-35.39,20240328,3030,2.15,20240702,4790,-35.39,20240328,3030,2.15,20240702,3.26,N,035200,500,48 억,,92874,N,N,0,N,00,N
20240702,150414,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3080,-15,5,-0.48,172801705,56520,189.38,3075,3090,3030,4020,2170,3095,3057.36,0.95,0,-7127,3151,3122,3086,3057,3021,3137,3072,49,925,500,2160,5,1,9730590,300,21.10,0.72,12,0.58,146.00,4289.00,4790,20240328,-35.70,3030,20240702,1.65,4790,-35.70,20240328,3030,1.65,20240702,4790,-35.70,20240328,3030,1.65,20240702,3.26,N,035200,500,48 억,,92874,N,N,0,N,00,N
20240702,140414,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3060,-35,5,-1.13,160396870,52472,175.82,3075,3090,3030,4020,2170,3095,3056.81,0.95,0,-7266,3151,3122,3086,3057,3021,3137,3072,49,925,500,2160,5,1,9730590,298,20.96,0.71,12,0.54,146.00,4289.00,4790,20240328,-36.12,3030,20240702,0.99,4790,-36.12,20240328,3030,0.99,20240702,4790,-36.12,20240328,3030,0.99,20240702,3.26,N,035200,500,48 억,,92874,N,N,0,N,00,N
20240702,130414,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3065,-30,5,-0.97,140247020,45847,153.62,3075,3090,3030,4020,2170,3095,3059.02,0.95,0,-7119,3151,3122,3086,3057,3021,3137,3072,49,925,500,2160,5,1,9730590,298,20.99,0.71,12,0.47,146.00,4289.00,4790,20240328,-36.01,3030,20240702,1.16,4790,-36.01,20240328,3030,1.16,20240702,4790,-36.01,20240328,3030,1.16,20240702,3.26,N,035200,500,48 억,,92874,N,N,0,N,00,N
20240702,120415,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3050,-45,5,-1.45,132067270,43166,144.63,3075,3090,3030,4020,2170,3095,3059.52,0.95,0,-6641,3151,3122,3086,3057,3021,3137,3072,49,925,500,2160,5,1,9730590,297,20.89,0.71,12,0.44,146.00,4289.00,4790,20240328,-36.33,3030,20240702,0.66,4790,-36.33,20240328,3030,0.66,20240702,4790,-36.33,20240328,3030,0.66,20240702,3.26,N,035200,500,48 억,,92874,N,N,0,N,00,N
20240702,110414,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3060,-35,5,-1.13,128190235,41899,140.39,3075,3090,3030,4020,2170,3095,3059.51,0.95,0,-6189,3151,3122,3086,3057,3021,3137,3072,49,925,500,2160,5,1,9730590,298,20.96,0.71,12,0.43,146.00,4289.00,4790,20240328,-36.12,3030,20240702,0.99,4790,-36.12,20240328,3030,0.99,20240702,4790,-36.12,20240328,3030,0.99,20240702,3.26,N,035200,500,48 억,,92874,N,N,0,N,00,N
20240702,100414,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,3050,-45,5,-1.45,35225830,11515,38.58,3075,3090,3030,4020,2170,3095,3059.13,0.95,0,-5078,3151,3122,3086,3057,3021,3137,3072,49,925,500,2160,5,1,9730590,297,20.89,0.71,12,0.12,146.00,4289.00,4790,20240328,-36.33,3030,20240702,0.66,4790,-36.33,20240328,3030,0.66,20240702,4790,-36.33,20240328,3030,0.66,20240702,3.26,N,035200,500,48 억,,92874,N,N,0,N,00,N
20240702,090414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3070,-25,5,-0.81,5456825,1776,5.95,3075,3090,3070,4020,2170,3095,3072.54,0.95,0,115,3151,3122,3086,3057,3021,3137,3072,49,925,500,2160,5,1,9730590,299,21.03,0.72,12,0.02,146.00,4289.00,4790,20240328,-35.91,3040,20240624,0.99,4790,-35.91,20240328,3040,0.99,20240624,4790,-35.91,20240328,3040,0.99,20240624,3.26,N,035200,500,48 억,,92874,N,N,0,N,00,N
20240701,160413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3095,5,2,0.16,91981130,29840,180.24,3060,3115,3050,4015,2165,3090,3082.48,1.00,0,-4639,3163,3126,3098,3061,3033,3112,3047,49,925,500,2160,5,1,9730590,301,21.20,0.72,12,0.31,146.00,4289.00,4790,20240328,-35.39,3040,20240624,1.81,4790,-35.39,20240328,3040,1.81,20240624,4790,-35.39,20240328,3040,1.81,20240624,3.26,N,035200,500,48 억,,97513,N,N,0,N,00,N
20240701,150414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3090,0,3,0.00,88164920,28606,172.78,3060,3115,3050,4015,2165,3090,3082.04,1.00,0,-4365,3163,3126,3098,3061,3033,3112,3047,49,925,500,2160,5,1,9730590,301,21.16,0.72,12,0.29,146.00,4289.00,4790,20240328,-35.49,3040,20240624,1.64,4790,-35.49,20240328,3040,1.64,20240624,4790,-35.49,20240328,3040,1.64,20240624,3.26,N,035200,500,48 억,,97513,N,N,0,N,00,N
20240701,140412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3085,-5,5,-0.16,74089585,24051,145.27,3060,3115,3050,4015,2165,3090,3080.52,1.00,0,-4744,3163,3126,3098,3061,3033,3112,3047,49,925,500,2160,5,1,9730590,300,21.13,0.72,12,0.25,146.00,4289.00,4790,20240328,-35.59,3040,20240624,1.48,4790,-35.59,20240328,3040,1.48,20240624,4790,-35.59,20240328,3040,1.48,20240624,3.26,N,035200,500,48 억,,97513,N,N,0,N,00,N
20240701,130413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,-10,5,-0.32,65018625,21101,127.45,3060,3115,3050,4015,2165,3090,3081.31,1.00,0,-4928,3163,3126,3098,3061,3033,3112,3047,49,925,500,2160,5,1,9730590,300,21.10,0.72,12,0.22,146.00,4289.00,4790,20240328,-35.70,3040,20240624,1.32,4790,-35.70,20240328,3040,1.32,20240624,4790,-35.70,20240328,3040,1.32,20240624,3.26,N,035200,500,48 억,,97513,N,N,0,N,00,N
20240701,120414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3085,-5,5,-0.16,58665655,19042,115.02,3060,3115,3050,4015,2165,3090,3080.86,1.00,0,-4335,3163,3126,3098,3061,3033,3112,3047,49,925,500,2160,5,1,9730590,300,21.13,0.72,12,0.20,146.00,4289.00,4790,20240328,-35.59,3040,20240624,1.48,4790,-35.59,20240328,3040,1.48,20240624,4790,-35.59,20240328,3040,1.48,20240624,3.26,N,035200,500,48 억,,97513,N,N,0,N,00,N
20240701,110413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3085,-5,5,-0.16,46129530,14956,90.34,3060,3115,3050,4015,2165,3090,3084.35,1.00,0,-4096,3163,3126,3098,3061,3033,3112,3047,49,925,500,2160,5,1,9730590,300,21.13,0.72,12,0.15,146.00,4289.00,4790,20240328,-35.59,3040,20240624,1.48,4790,-35.59,20240328,3040,1.48,20240624,4790,-35.59,20240328,3040,1.48,20240624,3.26,N,035200,500,48 억,,97513,N,N,0,N,00,N
20240701,100412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3095,5,2,0.16,40688985,13194,79.69,3060,3115,3050,4015,2165,3090,3083.90,1.00,0,-3291,3163,3126,3098,3061,3033,3112,3047,49,925,500,2160,5,1,9730590,301,21.20,0.72,12,0.14,146.00,4289.00,4790,20240328,-35.39,3040,20240624,1.81,4790,-35.39,20240328,3040,1.81,20240624,4790,-35.39,20240328,3040,1.81,20240624,3.26,N,035200,500,48 억,,97513,N,N,0,N,00,N
20240701,090412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,3080,-10,5,-0.32,4498245,1470,8.88,3060,3085,3060,4015,2165,3090,3060.03,1.00,0,-1098,3163,3126,3098,3061,3033,3112,3047,49,925,500,2160,5,1,9730590,300,21.10,0.72,12,0.02,146.00,4289.00,4790,20240328,-35.70,3040,20240624,1.32,4790,-35.70,20240328,3040,1.32,20240624,4790,-35.70,20240328,3040,1.32,20240624,3.26,N,035200,500,48 억,,97513,N,N,0,N,00,N