KissMeData/035200/price/prices-20240801.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
20240830,160423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,-15,5,-0.53,34994060,12385,124.17,2780,2870,2780,3685,1985,2835,2825.54,0.83,0,38,2891,2862,2806,2777,2721,2877,2792,49,850,500,1980,5,1,9730590,274,19.32,0.66,12,0.13,146.00,4289.00,4790,20240328,-41.13,2350,20240805,20.00,4790,-41.13,20240328,2350,20.00,20240805,4790,-41.13,20240328,2350,20.00,20240805,2.31,N,035200,500,48 억,,80433,N,N,0,N,00,N
20240830,150427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,-15,5,-0.53,32856155,11629,116.59,2780,2870,2780,3685,1985,2835,2825.36,0.83,0,-14,2891,2862,2806,2777,2721,2877,2792,49,850,500,1980,5,1,9730590,274,19.32,0.66,12,0.12,146.00,4289.00,4790,20240328,-41.13,2350,20240805,20.00,4790,-41.13,20240328,2350,20.00,20240805,4790,-41.13,20240328,2350,20.00,20240805,2.31,N,035200,500,48 억,,80433,N,N,0,N,00,N
20240830,140427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,5,2,0.18,21988525,7781,78.01,2780,2870,2780,3685,1985,2835,2825.93,0.83,0,-172,2891,2862,2806,2777,2721,2877,2792,49,850,500,1980,5,1,9730590,276,19.45,0.66,12,0.08,146.00,4289.00,4790,20240328,-40.71,2350,20240805,20.85,4790,-40.71,20240328,2350,20.85,20240805,4790,-40.71,20240328,2350,20.85,20240805,2.31,N,035200,500,48 억,,80433,N,N,0,N,00,N
20240830,130424,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,0,3,0.00,21673145,7670,76.90,2780,2870,2780,3685,1985,2835,2825.70,0.83,0,-89,2891,2862,2806,2777,2721,2877,2792,49,850,500,1980,5,1,9730590,276,19.42,0.66,12,0.08,146.00,4289.00,4790,20240328,-40.81,2350,20240805,20.64,4790,-40.81,20240328,2350,20.64,20240805,4790,-40.81,20240328,2350,20.64,20240805,2.31,N,035200,500,48 억,,80433,N,N,0,N,00,N
20240830,120427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,-15,5,-0.53,15569485,5522,55.36,2780,2855,2780,3685,1985,2835,2819.54,0.83,0,96,2891,2862,2806,2777,2721,2877,2792,49,850,500,1980,5,1,9730590,274,19.32,0.66,12,0.06,146.00,4289.00,4790,20240328,-41.13,2350,20240805,20.00,4790,-41.13,20240328,2350,20.00,20240805,4790,-41.13,20240328,2350,20.00,20240805,2.31,N,035200,500,48 억,,80433,N,N,0,N,00,N
20240830,110427,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2830,-5,5,-0.18,15075960,5347,53.61,2780,2855,2780,3685,1985,2835,2819.52,0.83,0,97,2891,2862,2806,2777,2721,2877,2792,49,850,500,1980,5,1,9730590,275,19.38,0.66,12,0.05,146.00,4289.00,4790,20240328,-40.92,2350,20240805,20.43,4790,-40.92,20240328,2350,20.43,20240805,4790,-40.92,20240328,2350,20.43,20240805,2.31,N,035200,500,48 억,,80433,N,N,0,N,00,N
20240830,100429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2830,-5,5,-0.18,9740680,3459,34.68,2780,2855,2780,3685,1985,2835,2816.04,0.83,0,36,2891,2862,2806,2777,2721,2877,2792,49,850,500,1980,5,1,9730590,275,19.38,0.66,12,0.04,146.00,4289.00,4790,20240328,-40.92,2350,20240805,20.43,4790,-40.92,20240328,2350,20.43,20240805,4790,-40.92,20240328,2350,20.43,20240805,2.31,N,035200,500,48 억,,80433,N,N,0,N,00,N
20240830,090429,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,0,3,0.00,370480,132,1.32,2780,2835,2780,3685,1985,2835,2806.67,0.83,0,0,2891,2862,2806,2777,2721,2877,2792,49,850,500,1980,5,1,9730590,276,19.42,0.66,12,0.00,146.00,4289.00,4790,20240328,-40.81,2350,20240805,20.64,4790,-40.81,20240328,2350,20.64,20240805,4790,-40.81,20240328,2350,20.64,20240805,2.31,N,035200,500,48 억,,80433,N,N,0,N,00,N
20240829,160428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,35,2,1.25,27799160,9973,56.22,2775,2835,2750,3640,1960,2800,2787.44,0.83,0,-284,2846,2822,2806,2782,2766,2815,2775,49,840,500,1960,5,1,9730590,276,19.42,0.66,12,0.10,146.00,4289.00,4790,20240328,-40.81,2350,20240805,20.64,4790,-40.81,20240328,2350,20.64,20240805,4790,-40.81,20240328,2350,20.64,20240805,2.38,N,035200,500,48 억,,80717,N,N,0,N,00,N
20240829,150431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2800,0,3,0.00,21980440,7909,44.59,2775,2815,2750,3640,1960,2800,2779.17,0.83,0,119,2846,2822,2806,2782,2766,2815,2775,49,840,500,1960,5,1,9730590,272,19.18,0.65,12,0.08,146.00,4289.00,4790,20240328,-41.54,2350,20240805,19.15,4790,-41.54,20240328,2350,19.15,20240805,4790,-41.54,20240328,2350,19.15,20240805,2.38,N,035200,500,48 억,,80717,N,N,0,N,00,N
20240829,140434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2800,0,3,0.00,20487410,7376,41.58,2775,2815,2750,3640,1960,2800,2777.58,0.83,0,119,2846,2822,2806,2782,2766,2815,2775,49,840,500,1960,5,1,9730590,272,19.18,0.65,12,0.08,146.00,4289.00,4790,20240328,-41.54,2350,20240805,19.15,4790,-41.54,20240328,2350,19.15,20240805,4790,-41.54,20240328,2350,19.15,20240805,2.38,N,035200,500,48 억,,80717,N,N,0,N,00,N
20240829,130433,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2795,-5,5,-0.18,19188545,6910,38.95,2775,2815,2750,3640,1960,2800,2776.92,0.83,0,143,2846,2822,2806,2782,2766,2815,2775,49,840,500,1960,5,1,9730590,272,19.14,0.65,12,0.07,146.00,4289.00,4790,20240328,-41.65,2350,20240805,18.94,4790,-41.65,20240328,2350,18.94,20240805,4790,-41.65,20240328,2350,18.94,20240805,2.38,N,035200,500,48 억,,80717,N,N,0,N,00,N
20240829,120430,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2775,-25,5,-0.89,15677635,5652,31.86,2775,2815,2750,3640,1960,2800,2773.82,0.83,0,338,2846,2822,2806,2782,2766,2815,2775,49,840,500,1960,5,1,9730590,270,19.01,0.65,12,0.06,146.00,4289.00,4790,20240328,-42.07,2350,20240805,18.09,4790,-42.07,20240328,2350,18.09,20240805,4790,-42.07,20240328,2350,18.09,20240805,2.38,N,035200,500,48 억,,80717,N,N,0,N,00,N
20240829,110435,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2765,-35,5,-1.25,15597095,5623,31.70,2775,2815,2750,3640,1960,2800,2773.80,0.83,0,359,2846,2822,2806,2782,2766,2815,2775,49,840,500,1960,5,1,9730590,269,18.94,0.64,12,0.06,146.00,4289.00,4790,20240328,-42.28,2350,20240805,17.66,4790,-42.28,20240328,2350,17.66,20240805,4790,-42.28,20240328,2350,17.66,20240805,2.38,N,035200,500,48 억,,80717,N,N,0,N,00,N
20240829,100431,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2785,-15,5,-0.54,11801835,4256,23.99,2775,2815,2750,3640,1960,2800,2772.99,0.83,0,285,2846,2822,2806,2782,2766,2815,2775,49,840,500,1960,5,1,9730590,271,19.08,0.65,12,0.04,146.00,4289.00,4790,20240328,-41.86,2350,20240805,18.51,4790,-41.86,20240328,2350,18.51,20240805,4790,-41.86,20240328,2350,18.51,20240805,2.38,N,035200,500,48 억,,80717,N,N,0,N,00,N
20240829,090432,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2750,-50,5,-1.79,1261245,455,2.56,2775,2775,2750,3640,1960,2800,2771.97,0.83,0,388,2846,2822,2806,2782,2766,2815,2775,49,840,500,1960,5,1,9730590,268,18.84,0.64,12,0.00,146.00,4289.00,4790,20240328,-42.59,2350,20240805,17.02,4790,-42.59,20240328,2350,17.02,20240805,4790,-42.59,20240328,2350,17.02,20240805,2.38,N,035200,500,48 억,,80717,N,N,0,N,00,N
20240828,160419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2800,-30,5,-1.06,49697770,17725,88.63,2820,2830,2790,3675,1985,2830,2803.83,0.82,0,1118,2903,2866,2843,2806,2783,2855,2795,49,845,500,1980,5,1,9730590,272,19.18,0.65,12,0.18,146.00,4289.00,4790,20240328,-41.54,2350,20240805,19.15,4790,-41.54,20240328,2350,19.15,20240805,4790,-41.54,20240328,2350,19.15,20240805,2.39,N,035200,500,48 억,,79599,N,N,0,N,00,N
20240828,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2830,0,3,0.00,41730300,14877,74.39,2820,2830,2800,3675,1985,2830,2805.02,0.82,0,502,2903,2866,2843,2806,2783,2855,2795,49,845,500,1980,5,1,9730590,275,19.38,0.66,12,0.15,146.00,4289.00,4790,20240328,-40.92,2350,20240805,20.43,4790,-40.92,20240328,2350,20.43,20240805,4790,-40.92,20240328,2350,20.43,20240805,2.39,N,035200,500,48 억,,79599,N,N,0,N,00,N
20240828,140423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,-10,5,-0.35,38610355,13765,68.83,2820,2830,2800,3675,1985,2830,2804.97,0.82,0,504,2903,2866,2843,2806,2783,2855,2795,49,845,500,1980,5,1,9730590,274,19.32,0.66,12,0.14,146.00,4289.00,4790,20240328,-41.13,2350,20240805,20.00,4790,-41.13,20240328,2350,20.00,20240805,4790,-41.13,20240328,2350,20.00,20240805,2.39,N,035200,500,48 억,,79599,N,N,0,N,00,N
20240828,130422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2810,-20,5,-0.71,23287155,8298,41.49,2820,2830,2800,3675,1985,2830,2806.36,0.82,0,184,2903,2866,2843,2806,2783,2855,2795,49,845,500,1980,5,1,9730590,273,19.25,0.66,12,0.09,146.00,4289.00,4790,20240328,-41.34,2350,20240805,19.57,4790,-41.34,20240328,2350,19.57,20240805,4790,-41.34,20240328,2350,19.57,20240805,2.39,N,035200,500,48 억,,79599,N,N,0,N,00,N
20240828,120420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2810,-20,5,-0.71,20937945,7462,37.31,2820,2830,2800,3675,1985,2830,2805.94,0.82,0,184,2903,2866,2843,2806,2783,2855,2795,49,845,500,1980,5,1,9730590,273,19.25,0.66,12,0.08,146.00,4289.00,4790,20240328,-41.34,2350,20240805,19.57,4790,-41.34,20240328,2350,19.57,20240805,4790,-41.34,20240328,2350,19.57,20240805,2.39,N,035200,500,48 억,,79599,N,N,0,N,00,N
20240828,110421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2825,-5,5,-0.18,19428380,6928,34.64,2820,2830,2800,3675,1985,2830,2804.33,0.82,0,167,2903,2866,2843,2806,2783,2855,2795,49,845,500,1980,5,1,9730590,275,19.35,0.66,12,0.07,146.00,4289.00,4790,20240328,-41.02,2350,20240805,20.21,4790,-41.02,20240328,2350,20.21,20240805,4790,-41.02,20240328,2350,20.21,20240805,2.39,N,035200,500,48 억,,79599,N,N,0,N,00,N
20240828,100441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2830,0,3,0.00,17989245,6418,32.09,2820,2830,2800,3675,1985,2830,2802.94,0.82,0,140,2903,2866,2843,2806,2783,2855,2795,49,845,500,1980,5,1,9730590,275,19.38,0.66,12,0.07,146.00,4289.00,4790,20240328,-40.92,2350,20240805,20.43,4790,-40.92,20240328,2350,20.43,20240805,4790,-40.92,20240328,2350,20.43,20240805,2.39,N,035200,500,48 억,,79599,N,N,0,N,00,N
20240828,090428,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,-10,5,-0.35,1918730,683,3.42,2820,2820,2800,3675,1985,2830,2809.27,0.82,0,-46,2903,2866,2843,2806,2783,2855,2795,49,845,500,1980,5,1,9730590,274,19.32,0.66,12,0.01,146.00,4289.00,4790,20240328,-41.13,2350,20240805,20.00,4790,-41.13,20240328,2350,20.00,20240805,4790,-41.13,20240328,2350,20.00,20240805,2.39,N,035200,500,48 억,,79599,N,N,0,N,00,N
20240827,160420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2830,-60,5,-2.08,56657690,19999,87.21,2860,2880,2820,3755,2025,2890,2833.04,0.81,0,312,2933,2911,2868,2846,2803,2922,2857,49,865,500,2020,5,1,9730590,275,19.38,0.66,12,0.21,146.00,4289.00,4790,20240328,-40.92,2350,20240805,20.43,4790,-40.92,20240328,2350,20.43,20240805,4790,-40.92,20240328,2350,20.43,20240805,2.40,N,035200,500,48 억,,79226,N,N,0,N,00,N
20240827,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,-50,5,-1.73,43756295,15440,67.33,2860,2880,2820,3755,2025,2890,2833.96,0.81,0,634,2933,2911,2868,2846,2803,2922,2857,49,865,500,2020,5,1,9730590,276,19.45,0.66,12,0.16,146.00,4289.00,4790,20240328,-40.71,2350,20240805,20.85,4790,-40.71,20240328,2350,20.85,20240805,4790,-40.71,20240328,2350,20.85,20240805,2.40,N,035200,500,48 억,,79226,N,N,0,N,00,N
20240827,140422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,-70,5,-2.42,42665830,15056,65.65,2860,2880,2820,3755,2025,2890,2833.81,0.81,0,1010,2933,2911,2868,2846,2803,2922,2857,49,865,500,2020,5,1,9730590,274,19.32,0.66,12,0.15,146.00,4289.00,4790,20240328,-41.13,2350,20240805,20.00,4790,-41.13,20240328,2350,20.00,20240805,4790,-41.13,20240328,2350,20.00,20240805,2.40,N,035200,500,48 억,,79226,N,N,0,N,00,N
20240827,130423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,-55,5,-1.90,30988060,10923,47.63,2860,2880,2825,3755,2025,2890,2836.96,0.81,0,0,2933,2911,2868,2846,2803,2922,2857,49,865,500,2020,5,1,9730590,276,19.42,0.66,12,0.11,146.00,4289.00,4790,20240328,-40.81,2350,20240805,20.64,4790,-40.81,20240328,2350,20.64,20240805,4790,-40.81,20240328,2350,20.64,20240805,2.40,N,035200,500,48 억,,79226,N,N,0,N,00,N
20240827,120425,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,-55,5,-1.90,28041915,9882,43.09,2860,2880,2830,3755,2025,2890,2837.68,0.81,0,6,2933,2911,2868,2846,2803,2922,2857,49,865,500,2020,5,1,9730590,276,19.42,0.66,12,0.10,146.00,4289.00,4790,20240328,-40.81,2350,20240805,20.64,4790,-40.81,20240328,2350,20.64,20240805,4790,-40.81,20240328,2350,20.64,20240805,2.40,N,035200,500,48 억,,79226,N,N,0,N,00,N
20240827,110423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,-50,5,-1.73,12089145,4247,18.52,2860,2880,2835,3755,2025,2890,2846.51,0.81,0,3,2933,2911,2868,2846,2803,2922,2857,49,865,500,2020,5,1,9730590,276,19.45,0.66,12,0.04,146.00,4289.00,4790,20240328,-40.71,2350,20240805,20.85,4790,-40.71,20240328,2350,20.85,20240805,4790,-40.71,20240328,2350,20.85,20240805,2.40,N,035200,500,48 억,,79226,N,N,0,N,00,N
20240827,100419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,-40,5,-1.38,10508710,3691,16.09,2860,2880,2840,3755,2025,2890,2847.12,0.81,0,-6,2933,2911,2868,2846,2803,2922,2857,49,865,500,2020,5,1,9730590,277,19.52,0.66,12,0.04,146.00,4289.00,4790,20240328,-40.50,2350,20240805,21.28,4790,-40.50,20240328,2350,21.28,20240805,4790,-40.50,20240328,2350,21.28,20240805,2.40,N,035200,500,48 억,,79226,N,N,0,N,00,N
20240827,090420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,-40,5,-1.38,2781175,974,4.25,2860,2860,2850,3755,2025,2890,2855.42,0.81,0,355,2933,2911,2868,2846,2803,2922,2857,49,865,500,2020,5,1,9730590,277,19.52,0.66,12,0.01,146.00,4289.00,4790,20240328,-40.50,2350,20240805,21.28,4790,-40.50,20240328,2350,21.28,20240805,4790,-40.50,20240328,2350,21.28,20240805,2.40,N,035200,500,48 억,,79226,N,N,0,N,00,N
20240826,160417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2890,30,2,1.05,61571410,21633,319.16,2845,2890,2825,3715,2005,2860,2846.11,0.81,0,550,2913,2886,2863,2836,2813,2875,2825,49,855,500,2000,5,1,9730590,281,19.79,0.67,12,0.22,146.00,4289.00,4790,20240328,-39.67,2350,20240805,22.98,4790,-39.67,20240328,2350,22.98,20240805,4790,-39.67,20240328,2350,22.98,20240805,2.41,N,035200,500,48 억,,78674,N,N,0,N,00,N
20240826,150420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2840,-20,5,-0.70,42643395,14985,221.08,2845,2870,2825,3715,2005,2860,2845.74,0.81,0,907,2913,2886,2863,2836,2813,2875,2825,49,855,500,2000,5,1,9730590,276,19.45,0.66,12,0.15,146.00,4289.00,4790,20240328,-40.71,2350,20240805,20.85,4790,-40.71,20240328,2350,20.85,20240805,4790,-40.71,20240328,2350,20.85,20240805,2.41,N,035200,500,48 억,,78674,N,N,0,N,00,N
20240826,140421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2835,-25,5,-0.87,30534725,10718,158.13,2845,2870,2825,3715,2005,2860,2848.92,0.81,0,364,2913,2886,2863,2836,2813,2875,2825,49,855,500,2000,5,1,9730590,276,19.42,0.66,12,0.11,146.00,4289.00,4790,20240328,-40.81,2350,20240805,20.64,4790,-40.81,20240328,2350,20.64,20240805,4790,-40.81,20240328,2350,20.64,20240805,2.41,N,035200,500,48 억,,78674,N,N,0,N,00,N
20240826,130423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,-10,5,-0.35,25369030,8901,131.32,2845,2870,2825,3715,2005,2860,2850.13,0.81,0,325,2913,2886,2863,2836,2813,2875,2825,49,855,500,2000,5,1,9730590,277,19.52,0.66,12,0.09,146.00,4289.00,4790,20240328,-40.50,2350,20240805,21.28,4790,-40.50,20240328,2350,21.28,20240805,4790,-40.50,20240328,2350,21.28,20240805,2.41,N,035200,500,48 억,,78674,N,N,0,N,00,N
20240826,120419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2825,-35,5,-1.22,19302995,6767,99.84,2845,2870,2825,3715,2005,2860,2852.52,0.81,0,356,2913,2886,2863,2836,2813,2875,2825,49,855,500,2000,5,1,9730590,275,19.35,0.66,12,0.07,146.00,4289.00,4790,20240328,-41.02,2350,20240805,20.21,4790,-41.02,20240328,2350,20.21,20240805,4790,-41.02,20240328,2350,20.21,20240805,2.41,N,035200,500,48 억,,78674,N,N,0,N,00,N
20240826,110421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2855,-5,5,-0.17,16138680,5649,83.34,2845,2870,2830,3715,2005,2860,2856.91,0.81,0,397,2913,2886,2863,2836,2813,2875,2825,49,855,500,2000,5,1,9730590,278,19.55,0.67,12,0.06,146.00,4289.00,4790,20240328,-40.40,2350,20240805,21.49,4790,-40.40,20240328,2350,21.49,20240805,4790,-40.40,20240328,2350,21.49,20240805,2.41,N,035200,500,48 억,,78674,N,N,0,N,00,N
20240826,100422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2870,10,2,0.35,11843310,4139,61.07,2845,2870,2840,3715,2005,2860,2861.39,0.81,0,82,2913,2886,2863,2836,2813,2875,2825,49,855,500,2000,5,1,9730590,279,19.66,0.67,12,0.04,146.00,4289.00,4790,20240328,-40.08,2350,20240805,22.13,4790,-40.08,20240328,2350,22.13,20240805,4790,-40.08,20240328,2350,22.13,20240805,2.41,N,035200,500,48 억,,78674,N,N,0,N,00,N
20240826,090420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2845,-15,5,-0.52,597450,210,3.10,2845,2845,2845,3715,2005,2860,2845.00,0.81,0,74,2913,2886,2863,2836,2813,2875,2825,49,855,500,2000,5,1,9730590,277,19.49,0.66,12,0.00,146.00,4289.00,4790,20240328,-40.61,2350,20240805,21.06,4790,-40.61,20240328,2350,21.06,20240805,4790,-40.61,20240328,2350,21.06,20240805,2.41,N,035200,500,48 억,,78674,N,N,0,N,00,N
20240823,160418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2860,-35,5,-1.21,19421630,6778,56.67,2870,2890,2840,3760,2030,2895,2865.39,0.82,0,-1254,2941,2917,2891,2867,2841,2920,2870,49,865,500,2020,5,1,9730590,278,19.59,0.67,12,0.07,146.00,4289.00,4790,20240328,-40.29,2350,20240805,21.70,4790,-40.29,20240328,2350,21.70,20240805,4790,-40.29,20240328,2350,21.70,20240805,2.41,N,035200,500,48 억,,79929,N,N,0,N,00,N
20240823,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2875,-20,5,-0.69,17121420,5974,49.95,2870,2890,2840,3760,2030,2895,2865.99,0.82,0,-858,2941,2917,2891,2867,2841,2920,2870,49,865,500,2020,5,1,9730590,280,19.69,0.67,12,0.06,146.00,4289.00,4790,20240328,-39.98,2350,20240805,22.34,4790,-39.98,20240328,2350,22.34,20240805,4790,-39.98,20240328,2350,22.34,20240805,2.41,N,035200,500,48 억,,79929,N,N,0,N,00,N
20240823,140421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2860,-35,5,-1.21,14519155,5071,42.40,2870,2890,2840,3760,2030,2895,2863.17,0.82,0,-698,2941,2917,2891,2867,2841,2920,2870,49,865,500,2020,5,1,9730590,278,19.59,0.67,12,0.05,146.00,4289.00,4790,20240328,-40.29,2350,20240805,21.70,4790,-40.29,20240328,2350,21.70,20240805,4790,-40.29,20240328,2350,21.70,20240805,2.41,N,035200,500,48 억,,79929,N,N,0,N,00,N
20240823,130420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2855,-40,5,-1.38,12022805,4205,35.16,2870,2875,2840,3760,2030,2895,2859.17,0.82,0,-603,2941,2917,2891,2867,2841,2920,2870,49,865,500,2020,5,1,9730590,278,19.55,0.67,12,0.04,146.00,4289.00,4790,20240328,-40.40,2350,20240805,21.49,4790,-40.40,20240328,2350,21.49,20240805,4790,-40.40,20240328,2350,21.49,20240805,2.41,N,035200,500,48 억,,79929,N,N,0,N,00,N
20240823,120419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,-45,5,-1.55,9909605,3465,28.97,2870,2875,2840,3760,2030,2895,2859.91,0.82,0,-549,2941,2917,2891,2867,2841,2920,2870,49,865,500,2020,5,1,9730590,277,19.52,0.66,12,0.04,146.00,4289.00,4790,20240328,-40.50,2350,20240805,21.28,4790,-40.50,20240328,2350,21.28,20240805,4790,-40.50,20240328,2350,21.28,20240805,2.41,N,035200,500,48 억,,79929,N,N,0,N,00,N
20240823,110418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2860,-35,5,-1.21,5610235,1957,16.36,2870,2875,2850,3760,2030,2895,2866.75,0.82,0,-259,2941,2917,2891,2867,2841,2920,2870,49,865,500,2020,5,1,9730590,278,19.59,0.67,12,0.02,146.00,4289.00,4790,20240328,-40.29,2350,20240805,21.70,4790,-40.29,20240328,2350,21.70,20240805,4790,-40.29,20240328,2350,21.70,20240805,2.41,N,035200,500,48 억,,79929,N,N,0,N,00,N
20240823,100418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2870,-25,5,-0.86,2516280,877,7.33,2870,2875,2850,3760,2030,2895,2869.19,0.82,0,-54,2941,2917,2891,2867,2841,2920,2870,49,865,500,2020,5,1,9730590,279,19.66,0.67,12,0.01,146.00,4289.00,4790,20240328,-40.08,2350,20240805,22.13,4790,-40.08,20240328,2350,22.13,20240805,4790,-40.08,20240328,2350,22.13,20240805,2.41,N,035200,500,48 억,,79929,N,N,0,N,00,N
20240823,090420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2875,-20,5,-0.69,1165135,406,3.39,2870,2875,2865,3760,2030,2895,2869.79,0.82,0,237,2941,2917,2891,2867,2841,2920,2870,49,865,500,2020,5,1,9730590,280,19.69,0.67,12,0.00,146.00,4289.00,4790,20240328,-39.98,2350,20240805,22.34,4790,-39.98,20240328,2350,22.34,20240805,4790,-39.98,20240328,2350,22.34,20240805,2.41,N,035200,500,48 억,,79929,N,N,0,N,00,N
20240822,160417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2895,0,3,0.00,34529095,11960,53.57,2895,2915,2865,3760,2030,2895,2886.57,0.84,0,-1584,2951,2922,2886,2857,2821,2937,2872,49,865,500,2020,5,1,9730590,282,19.83,0.67,12,0.12,146.00,4289.00,4790,20240328,-39.56,2350,20240805,23.19,4790,-39.56,20240328,2350,23.19,20240805,4790,-39.56,20240328,2350,23.19,20240805,2.52,N,035200,500,48 억,,81515,N,N,0,N,00,N
20240822,150420,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2880,-15,5,-0.52,27718440,9603,43.01,2895,2915,2865,3760,2030,2895,2886.44,0.84,0,-1445,2951,2922,2886,2857,2821,2937,2872,49,865,500,2020,5,1,9730590,280,19.73,0.67,12,0.10,146.00,4289.00,4790,20240328,-39.87,2350,20240805,22.55,4790,-39.87,20240328,2350,22.55,20240805,4790,-39.87,20240328,2350,22.55,20240805,2.52,N,035200,500,48 억,,81515,N,N,0,N,00,N
20240822,140421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2880,-15,5,-0.52,27374065,9483,42.47,2895,2915,2865,3760,2030,2895,2886.65,0.84,0,-1432,2951,2922,2886,2857,2821,2937,2872,49,865,500,2020,5,1,9730590,280,19.73,0.67,12,0.10,146.00,4289.00,4790,20240328,-39.87,2350,20240805,22.55,4790,-39.87,20240328,2350,22.55,20240805,4790,-39.87,20240328,2350,22.55,20240805,2.52,N,035200,500,48 억,,81515,N,N,0,N,00,N
20240822,130419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2870,-25,5,-0.86,18783920,6486,29.05,2895,2915,2870,3760,2030,2895,2896.07,0.84,0,-1430,2951,2922,2886,2857,2821,2937,2872,49,865,500,2020,5,1,9730590,279,19.66,0.67,12,0.07,146.00,4289.00,4790,20240328,-40.08,2350,20240805,22.13,4790,-40.08,20240328,2350,22.13,20240805,4790,-40.08,20240328,2350,22.13,20240805,2.52,N,035200,500,48 억,,81515,N,N,0,N,00,N
20240822,120423,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2885,-10,5,-0.35,12571305,4330,19.39,2895,2915,2885,3760,2030,2895,2903.30,0.84,0,-437,2951,2922,2886,2857,2821,2937,2872,49,865,500,2020,5,1,9730590,281,19.76,0.67,12,0.04,146.00,4289.00,4790,20240328,-39.77,2350,20240805,22.77,4790,-39.77,20240328,2350,22.77,20240805,4790,-39.77,20240328,2350,22.77,20240805,2.52,N,035200,500,48 억,,81515,N,N,0,N,00,N
20240822,110418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2900,5,2,0.17,8880805,3055,13.68,2895,2915,2895,3760,2030,2895,2906.97,0.84,0,-76,2951,2922,2886,2857,2821,2937,2872,49,865,500,2020,5,1,9730590,282,19.86,0.68,12,0.03,146.00,4289.00,4790,20240328,-39.46,2350,20240805,23.40,4790,-39.46,20240328,2350,23.40,20240805,4790,-39.46,20240328,2350,23.40,20240805,2.52,N,035200,500,48 억,,81515,N,N,0,N,00,N
20240822,100418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2915,20,2,0.69,2757365,948,4.25,2895,2915,2895,3760,2030,2895,2908.61,0.84,0,-13,2951,2922,2886,2857,2821,2937,2872,49,865,500,2020,5,1,9730590,284,19.97,0.68,12,0.01,146.00,4289.00,4790,20240328,-39.14,2350,20240805,24.04,4790,-39.14,20240328,2350,24.04,20240805,4790,-39.14,20240328,2350,24.04,20240805,2.52,N,035200,500,48 억,,81515,N,N,0,N,00,N
20240822,090418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,15,2,0.52,411720,142,0.64,2895,2910,2895,3760,2030,2895,2899.44,0.84,0,0,2951,2922,2886,2857,2821,2937,2872,49,865,500,2020,5,1,9730590,283,19.93,0.68,12,0.00,146.00,4289.00,4790,20240328,-39.25,2350,20240805,23.83,4790,-39.25,20240328,2350,23.83,20240805,4790,-39.25,20240328,2350,23.83,20240805,2.52,N,035200,500,48 억,,81515,N,N,0,N,00,N
20240821,160418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2895,25,2,0.87,64588210,22328,46.41,2865,2915,2850,3730,2010,2870,2892.71,0.86,0,-2064,2963,2916,2823,2776,2683,2940,2800,49,860,500,2000,5,1,9730590,282,19.83,0.67,12,0.23,146.00,4289.00,4790,20240328,-39.56,2350,20240805,23.19,4790,-39.56,20240328,2350,23.19,20240805,4790,-39.56,20240328,2350,23.19,20240805,2.54,N,035200,500,48 억,,83581,N,N,0,N,00,N
20240821,150421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2900,30,2,1.05,63201770,21850,45.41,2865,2915,2850,3730,2010,2870,2892.54,0.86,0,-2063,2963,2916,2823,2776,2683,2940,2800,49,860,500,2000,5,1,9730590,282,19.86,0.68,12,0.22,146.00,4289.00,4790,20240328,-39.46,2350,20240805,23.40,4790,-39.46,20240328,2350,23.40,20240805,4790,-39.46,20240328,2350,23.40,20240805,2.54,N,035200,500,48 억,,83581,N,N,0,N,00,N
20240821,140417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2895,25,2,0.87,57462250,19861,41.28,2865,2915,2850,3730,2010,2870,2893.23,0.86,0,-2507,2963,2916,2823,2776,2683,2940,2800,49,860,500,2000,5,1,9730590,282,19.83,0.67,12,0.20,146.00,4289.00,4790,20240328,-39.56,2350,20240805,23.19,4790,-39.56,20240328,2350,23.19,20240805,4790,-39.56,20240328,2350,23.19,20240805,2.54,N,035200,500,48 억,,83581,N,N,0,N,00,N
20240821,130419,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2910,40,2,1.39,54789275,18941,39.37,2865,2915,2850,3730,2010,2870,2892.64,0.86,0,-2045,2963,2916,2823,2776,2683,2940,2800,49,860,500,2000,5,1,9730590,283,19.93,0.68,12,0.19,146.00,4289.00,4790,20240328,-39.25,2350,20240805,23.83,4790,-39.25,20240328,2350,23.83,20240805,4790,-39.25,20240328,2350,23.83,20240805,2.54,N,035200,500,48 억,,83581,N,N,0,N,00,N
20240821,120422,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2900,30,2,1.05,52471655,18142,37.71,2865,2915,2850,3730,2010,2870,2892.29,0.86,0,-1968,2963,2916,2823,2776,2683,2940,2800,49,860,500,2000,5,1,9730590,282,19.86,0.68,12,0.19,146.00,4289.00,4790,20240328,-39.46,2350,20240805,23.40,4790,-39.46,20240328,2350,23.40,20240805,4790,-39.46,20240328,2350,23.40,20240805,2.54,N,035200,500,48 억,,83581,N,N,0,N,00,N
20240821,110416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2870,0,3,0.00,46808870,16188,33.65,2865,2915,2850,3730,2010,2870,2891.59,0.86,0,-1912,2963,2916,2823,2776,2683,2940,2800,49,860,500,2000,5,1,9730590,279,19.66,0.67,12,0.17,146.00,4289.00,4790,20240328,-40.08,2350,20240805,22.13,4790,-40.08,20240328,2350,22.13,20240805,4790,-40.08,20240328,2350,22.13,20240805,2.54,N,035200,500,48 억,,83581,N,N,0,N,00,N
20240821,100421,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2865,-5,5,-0.17,44130435,15260,31.72,2865,2915,2850,3730,2010,2870,2891.92,0.86,0,-1384,2963,2916,2823,2776,2683,2940,2800,49,860,500,2000,5,1,9730590,279,19.62,0.67,12,0.16,146.00,4289.00,4790,20240328,-40.19,2350,20240805,21.91,4790,-40.19,20240328,2350,21.91,20240805,4790,-40.19,20240328,2350,21.91,20240805,2.54,N,035200,500,48 억,,83581,N,N,0,N,00,N
20240821,090418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2850,-20,5,-0.70,1598630,559,1.16,2865,2865,2850,3730,2010,2870,2859.62,0.86,0,155,2963,2916,2823,2776,2683,2940,2800,49,860,500,2000,5,1,9730590,277,19.52,0.66,12,0.01,146.00,4289.00,4790,20240328,-40.50,2350,20240805,21.28,4790,-40.50,20240328,2350,21.28,20240805,4790,-40.50,20240328,2350,21.28,20240805,2.54,N,035200,500,48 억,,83581,N,N,0,N,00,N
20240820,160413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2870,140,2,5.13,134948875,47894,130.11,2730,2870,2730,3545,1915,2730,2817.64,0.84,0,1364,2830,2780,2735,2685,2640,2757,2662,49,815,500,1910,5,1,9730590,279,19.66,0.67,12,0.49,146.00,4289.00,4790,20240328,-40.08,2350,20240805,22.13,4790,-40.08,20240328,2350,22.13,20240805,4790,-40.08,20240328,2350,22.13,20240805,2.62,N,035200,500,48 억,,82219,N,N,0,N,00,N
20240820,150416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2830,100,2,3.66,113638490,40434,109.84,2730,2845,2730,3545,1915,2730,2810.47,0.84,0,1130,2830,2780,2735,2685,2640,2757,2662,49,815,500,1910,5,1,9730590,275,19.38,0.66,12,0.42,146.00,4289.00,4790,20240328,-40.92,2350,20240805,20.43,4790,-40.92,20240328,2350,20.43,20240805,4790,-40.92,20240328,2350,20.43,20240805,2.62,N,035200,500,48 억,,82219,N,N,0,N,00,N
20240820,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2815,85,2,3.11,104623815,37238,101.16,2730,2845,2730,3545,1915,2730,2809.60,0.84,0,817,2830,2780,2735,2685,2640,2757,2662,49,815,500,1910,5,1,9730590,274,19.28,0.66,12,0.38,146.00,4289.00,4790,20240328,-41.23,2350,20240805,19.79,4790,-41.23,20240328,2350,19.79,20240805,4790,-41.23,20240328,2350,19.79,20240805,2.62,N,035200,500,48 억,,82219,N,N,0,N,00,N
20240820,130417,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2820,90,2,3.30,66403825,23569,64.03,2730,2845,2730,3545,1915,2730,2817.42,0.84,0,366,2830,2780,2735,2685,2640,2757,2662,49,815,500,1910,5,1,9730590,274,19.32,0.66,12,0.24,146.00,4289.00,4790,20240328,-41.13,2350,20240805,20.00,4790,-41.13,20240328,2350,20.00,20240805,4790,-41.13,20240328,2350,20.00,20240805,2.62,N,035200,500,48 억,,82219,N,N,0,N,00,N
20240820,120418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2830,100,2,3.66,36013990,12839,34.88,2730,2840,2730,3545,1915,2730,2805.05,0.84,0,-256,2830,2780,2735,2685,2640,2757,2662,49,815,500,1910,5,1,9730590,275,19.38,0.66,12,0.13,146.00,4289.00,4790,20240328,-40.92,2350,20240805,20.43,4790,-40.92,20240328,2350,20.43,20240805,4790,-40.92,20240328,2350,20.43,20240805,2.62,N,035200,500,48 억,,82219,N,N,0,N,00,N
20240820,110416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2770,40,2,1.47,11076820,4010,10.89,2730,2825,2730,3545,1915,2730,2762.30,0.84,0,535,2830,2780,2735,2685,2640,2757,2662,49,815,500,1910,5,1,9730590,270,18.97,0.65,12,0.04,146.00,4289.00,4790,20240328,-42.17,2350,20240805,17.87,4790,-42.17,20240328,2350,17.87,20240805,4790,-42.17,20240328,2350,17.87,20240805,2.62,N,035200,500,48 억,,82219,N,N,0,N,00,N
20240820,100414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2750,20,2,0.73,10335665,3741,10.16,2730,2825,2730,3545,1915,2730,2762.81,0.84,0,423,2830,2780,2735,2685,2640,2757,2662,49,815,500,1910,5,1,9730590,268,18.84,0.64,12,0.04,146.00,4289.00,4790,20240328,-42.59,2350,20240805,17.02,4790,-42.59,20240328,2350,17.02,20240805,4790,-42.59,20240328,2350,17.02,20240805,2.62,N,035200,500,48 억,,82219,N,N,0,N,00,N
20240820,090416,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2755,25,2,0.92,2171100,795,2.16,2730,2755,2730,3545,1915,2730,2730.94,0.84,0,-52,2830,2780,2735,2685,2640,2757,2662,49,815,500,1910,5,1,9730590,268,18.87,0.64,12,0.01,146.00,4289.00,4790,20240328,-42.48,2350,20240805,17.23,4790,-42.48,20240328,2350,17.23,20240805,4790,-42.48,20240328,2350,17.23,20240805,2.62,N,035200,500,48 억,,82219,N,N,0,N,00,N
20240819,160410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2730,-35,5,-1.27,100483035,36786,96.60,2765,2785,2690,3590,1940,2765,2731.53,0.84,0,685,2848,2806,2758,2716,2668,2827,2737,49,825,500,1930,5,1,9730590,266,18.70,0.64,12,0.38,146.00,4289.00,4790,20240328,-43.01,2350,20240805,16.17,4790,-43.01,20240328,2350,16.17,20240805,4790,-43.01,20240328,2350,16.17,20240805,2.61,N,035200,500,48 억,,81534,N,N,0,N,00,N
20240819,150413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,-45,5,-1.63,80673790,29497,77.46,2765,2785,2700,3590,1940,2765,2734.96,0.84,0,1365,2848,2806,2758,2716,2668,2827,2737,49,825,500,1930,5,1,9730590,265,18.63,0.63,12,0.30,146.00,4289.00,4790,20240328,-43.22,2350,20240805,15.74,4790,-43.22,20240328,2350,15.74,20240805,4790,-43.22,20240328,2350,15.74,20240805,2.61,N,035200,500,48 억,,81534,N,N,0,N,00,N
20240819,140415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2740,-25,5,-0.90,31300040,11319,29.72,2765,2785,2740,3590,1940,2765,2765.27,0.84,0,302,2848,2806,2758,2716,2668,2827,2737,49,825,500,1930,5,1,9730590,267,18.77,0.64,12,0.12,146.00,4289.00,4790,20240328,-42.80,2350,20240805,16.60,4790,-42.80,20240328,2350,16.60,20240805,4790,-42.80,20240328,2350,16.60,20240805,2.61,N,035200,500,48 억,,81534,N,N,0,N,00,N
20240819,130413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2780,15,2,0.54,16240770,5873,15.42,2765,2780,2745,3590,1940,2765,2765.33,0.84,0,-56,2848,2806,2758,2716,2668,2827,2737,49,825,500,1930,5,1,9730590,271,19.04,0.65,12,0.06,146.00,4289.00,4790,20240328,-41.96,2350,20240805,18.30,4790,-41.96,20240328,2350,18.30,20240805,4790,-41.96,20240328,2350,18.30,20240805,2.61,N,035200,500,48 억,,81534,N,N,0,N,00,N
20240819,120412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2770,5,2,0.18,12627700,4573,12.01,2765,2780,2745,3590,1940,2765,2761.34,0.84,0,-54,2848,2806,2758,2716,2668,2827,2737,49,825,500,1930,5,1,9730590,270,18.97,0.65,12,0.05,146.00,4289.00,4790,20240328,-42.17,2350,20240805,17.87,4790,-42.17,20240328,2350,17.87,20240805,4790,-42.17,20240328,2350,17.87,20240805,2.61,N,035200,500,48 억,,81534,N,N,0,N,00,N
20240819,110414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2775,10,2,0.36,12591665,4560,11.97,2765,2780,2745,3590,1940,2765,2761.31,0.84,0,-54,2848,2806,2758,2716,2668,2827,2737,49,825,500,1930,5,1,9730590,270,19.01,0.65,12,0.05,146.00,4289.00,4790,20240328,-42.07,2350,20240805,18.09,4790,-42.07,20240328,2350,18.09,20240805,4790,-42.07,20240328,2350,18.09,20240805,2.61,N,035200,500,48 억,,81534,N,N,0,N,00,N
20240819,100413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2775,10,2,0.36,9963385,3610,9.48,2765,2780,2745,3590,1940,2765,2759.91,0.84,0,77,2848,2806,2758,2716,2668,2827,2737,49,825,500,1930,5,1,9730590,270,19.01,0.65,12,0.04,146.00,4289.00,4790,20240328,-42.07,2350,20240805,18.09,4790,-42.07,20240328,2350,18.09,20240805,4790,-42.07,20240328,2350,18.09,20240805,2.61,N,035200,500,48 억,,81534,N,N,0,N,00,N
20240819,090415,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2755,-10,5,-0.36,3074685,1112,2.92,2765,2775,2755,3590,1940,2765,2765.00,0.84,0,-469,2848,2806,2758,2716,2668,2827,2737,49,825,500,1930,5,1,9730590,268,18.87,0.64,12,0.01,146.00,4289.00,4790,20240328,-42.48,2350,20240805,17.23,4790,-42.48,20240328,2350,17.23,20240805,4790,-42.48,20240328,2350,17.23,20240805,2.61,N,035200,500,48 억,,81534,N,N,0,N,00,N
20240816,160410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2765,15,2,0.55,104667220,38035,146.25,2750,2800,2710,3575,1925,2750,2751.85,0.81,0,2721,2836,2792,2756,2712,2676,2790,2710,49,825,500,1920,5,1,9730590,269,18.94,0.64,12,0.39,146.00,4289.00,4790,20240328,-42.28,2350,20240805,17.66,4790,-42.28,20240328,2350,17.66,20240805,4790,-42.28,20240328,2350,17.66,20240805,2.63,N,035200,500,48 억,,78813,N,N,0,N,00,N
20240816,150412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2730,-20,5,-0.73,95359360,34651,133.24,2750,2800,2710,3575,1925,2750,2751.99,0.81,0,2843,2836,2792,2756,2712,2676,2790,2710,49,825,500,1920,5,1,9730590,266,18.70,0.64,12,0.36,146.00,4289.00,4790,20240328,-43.01,2350,20240805,16.17,4790,-43.01,20240328,2350,16.17,20240805,4790,-43.01,20240328,2350,16.17,20240805,2.63,N,035200,500,48 억,,78813,N,N,0,N,00,N
20240816,140413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2745,-5,5,-0.18,72638295,26289,101.09,2750,2800,2735,3575,1925,2750,2763.07,0.81,0,2315,2836,2792,2756,2712,2676,2790,2710,49,825,500,1920,5,1,9730590,267,18.80,0.64,12,0.27,146.00,4289.00,4790,20240328,-42.69,2350,20240805,16.81,4790,-42.69,20240328,2350,16.81,20240805,4790,-42.69,20240328,2350,16.81,20240805,2.63,N,035200,500,48 억,,78813,N,N,0,N,00,N
20240816,130414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2770,20,2,0.73,60599395,21911,84.25,2750,2800,2750,3575,1925,2750,2765.71,0.81,0,1489,2836,2792,2756,2712,2676,2790,2710,49,825,500,1920,5,1,9730590,270,18.97,0.65,12,0.23,146.00,4289.00,4790,20240328,-42.17,2350,20240805,17.87,4790,-42.17,20240328,2350,17.87,20240805,4790,-42.17,20240328,2350,17.87,20240805,2.63,N,035200,500,48 억,,78813,N,N,0,N,00,N
20240816,120413,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2770,20,2,0.73,60508195,21878,84.13,2750,2800,2750,3575,1925,2750,2765.71,0.81,0,1504,2836,2792,2756,2712,2676,2790,2710,49,825,500,1920,5,1,9730590,270,18.97,0.65,12,0.22,146.00,4289.00,4790,20240328,-42.17,2350,20240805,17.87,4790,-42.17,20240328,2350,17.87,20240805,4790,-42.17,20240328,2350,17.87,20240805,2.63,N,035200,500,48 억,,78813,N,N,0,N,00,N
20240816,110414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2795,45,2,1.64,29487030,10654,40.97,2750,2800,2750,3575,1925,2750,2767.70,0.81,0,607,2836,2792,2756,2712,2676,2790,2710,49,825,500,1920,5,1,9730590,272,19.14,0.65,12,0.11,146.00,4289.00,4790,20240328,-41.65,2350,20240805,18.94,4790,-41.65,20240328,2350,18.94,20240805,4790,-41.65,20240328,2350,18.94,20240805,2.63,N,035200,500,48 억,,78813,N,N,0,N,00,N
20240816,100412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2790,40,2,1.45,20097570,7281,28.00,2750,2795,2750,3575,1925,2750,2760.28,0.81,0,644,2836,2792,2756,2712,2676,2790,2710,49,825,500,1920,5,1,9730590,271,19.11,0.65,12,0.07,146.00,4289.00,4790,20240328,-41.75,2350,20240805,18.72,4790,-41.75,20240328,2350,18.72,20240805,4790,-41.75,20240328,2350,18.72,20240805,2.63,N,035200,500,48 억,,78813,N,N,0,N,00,N
20240816,090412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2755,5,2,0.18,10127325,3681,14.15,2750,2780,2750,3575,1925,2750,2751.24,0.81,0,195,2836,2792,2756,2712,2676,2790,2710,49,825,500,1920,5,1,9730590,268,18.87,0.64,12,0.04,146.00,4289.00,4790,20240328,-42.48,2350,20240805,17.23,4790,-42.48,20240328,2350,17.23,20240805,4790,-42.48,20240328,2350,17.23,20240805,2.63,N,035200,500,48 억,,78813,N,N,0,N,00,N
20240814,160414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2750,-10,5,-0.36,71468770,25968,87.21,2750,2800,2720,3585,1935,2760,2752.21,0.80,0,1384,2846,2802,2771,2727,2696,2787,2712,49,825,500,1930,5,1,9730590,268,18.84,0.64,12,0.27,146.00,4289.00,4790,20240328,-42.59,2350,20240805,17.02,4790,-42.59,20240328,2350,17.02,20240805,4790,-42.59,20240328,2350,17.02,20240805,2.66,N,035200,500,48 억,,77429,N,N,0,N,00,N
20240814,150412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2755,-5,5,-0.18,66684200,24230,81.37,2750,2800,2720,3585,1935,2760,2752.13,0.80,0,2251,2846,2802,2771,2727,2696,2787,2712,49,825,500,1930,5,1,9730590,268,18.87,0.64,12,0.25,146.00,4289.00,4790,20240328,-42.48,2350,20240805,17.23,4790,-42.48,20240328,2350,17.23,20240805,4790,-42.48,20240328,2350,17.23,20240805,2.66,N,035200,500,48 억,,77429,N,N,0,N,00,N
20240814,140418,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2770,10,2,0.36,31314280,11318,38.01,2750,2800,2750,3585,1935,2760,2766.77,0.80,0,77,2846,2802,2771,2727,2696,2787,2712,49,825,500,1930,5,1,9730590,270,18.97,0.65,12,0.12,146.00,4289.00,4790,20240328,-42.17,2350,20240805,17.87,4790,-42.17,20240328,2350,17.87,20240805,4790,-42.17,20240328,2350,17.87,20240805,2.66,N,035200,500,48 억,,77429,N,N,0,N,00,N
20240814,130414,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2765,5,2,0.18,23716290,8570,28.78,2750,2800,2750,3585,1935,2760,2767.36,0.80,0,-245,2846,2802,2771,2727,2696,2787,2712,49,825,500,1930,5,1,9730590,269,18.94,0.64,12,0.09,146.00,4289.00,4790,20240328,-42.28,2350,20240805,17.66,4790,-42.28,20240328,2350,17.66,20240805,4790,-42.28,20240328,2350,17.66,20240805,2.66,N,035200,500,48 억,,77429,N,N,0,N,00,N
20240814,120412,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2770,10,2,0.36,23111755,8351,28.05,2750,2800,2750,3585,1935,2760,2767.54,0.80,0,-281,2846,2802,2771,2727,2696,2787,2712,49,825,500,1930,5,1,9730590,270,18.97,0.65,12,0.09,146.00,4289.00,4790,20240328,-42.17,2350,20240805,17.87,4790,-42.17,20240328,2350,17.87,20240805,4790,-42.17,20240328,2350,17.87,20240805,2.66,N,035200,500,48 억,,77429,N,N,0,N,00,N
20240814,110410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,0,3,0.00,23061830,8333,27.98,2750,2800,2750,3585,1935,2760,2767.53,0.80,0,-274,2846,2802,2771,2727,2696,2787,2712,49,825,500,1930,5,1,9730590,269,18.90,0.64,12,0.09,146.00,4289.00,4790,20240328,-42.38,2350,20240805,17.45,4790,-42.38,20240328,2350,17.45,20240805,4790,-42.38,20240328,2350,17.45,20240805,2.66,N,035200,500,48 억,,77429,N,N,0,N,00,N
20240814,100410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2770,10,2,0.36,21113655,7628,25.62,2750,2800,2750,3585,1935,2760,2767.91,0.80,0,-469,2846,2802,2771,2727,2696,2787,2712,49,825,500,1930,5,1,9730590,270,18.97,0.65,12,0.08,146.00,4289.00,4790,20240328,-42.17,2350,20240805,17.87,4790,-42.17,20240328,2350,17.87,20240805,4790,-42.17,20240328,2350,17.87,20240805,2.66,N,035200,500,48 억,,77429,N,N,0,N,00,N
20240814,090441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2790,30,2,1.09,14620245,5295,17.78,2750,2790,2750,3585,1935,2760,2761.14,0.80,0,-714,2846,2802,2771,2727,2696,2787,2712,49,825,500,1930,5,1,9730590,271,19.11,0.65,12,0.05,146.00,4289.00,4790,20240328,-41.75,2350,20240805,18.72,4790,-41.75,20240328,2350,18.72,20240805,4790,-41.75,20240328,2350,18.72,20240805,2.66,N,035200,500,48 억,,77429,N,N,0,N,00,N
20240813,160406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,-40,5,-1.43,82276910,29774,99.19,2800,2815,2740,3640,1960,2800,2763.38,0.80,0,-400,2883,2841,2768,2726,2653,2862,2747,49,840,500,1960,5,1,9730590,269,18.90,0.64,12,0.31,146.00,4289.00,4790,20240328,-42.38,2350,20240805,17.45,4790,-42.38,20240328,2350,17.45,20240805,4790,-42.38,20240328,2350,17.45,20240805,2.69,N,035200,500,48 억,,77829,N,N,0,N,00,N
20240813,150409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,-40,5,-1.43,77237470,27949,93.11,2800,2815,2740,3640,1960,2800,2763.51,0.80,0,-399,2883,2841,2768,2726,2653,2862,2747,49,840,500,1960,5,1,9730590,269,18.90,0.64,12,0.29,146.00,4289.00,4790,20240328,-42.38,2350,20240805,17.45,4790,-42.38,20240328,2350,17.45,20240805,4790,-42.38,20240328,2350,17.45,20240805,2.69,N,035200,500,48 억,,77829,N,N,0,N,00,N
20240813,140409,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2755,-45,5,-1.61,75395030,27282,90.89,2800,2815,2740,3640,1960,2800,2763.54,0.80,0,-95,2883,2841,2768,2726,2653,2862,2747,49,840,500,1960,5,1,9730590,268,18.87,0.64,12,0.28,146.00,4289.00,4790,20240328,-42.48,2350,20240805,17.23,4790,-42.48,20240328,2350,17.23,20240805,4790,-42.48,20240328,2350,17.23,20240805,2.69,N,035200,500,48 억,,77829,N,N,0,N,00,N
20240813,130410,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2770,-30,5,-1.07,72455435,26216,87.34,2800,2815,2740,3640,1960,2800,2763.79,0.80,0,-59,2883,2841,2768,2726,2653,2862,2747,49,840,500,1960,5,1,9730590,270,18.97,0.65,12,0.27,146.00,4289.00,4790,20240328,-42.17,2350,20240805,17.87,4790,-42.17,20240328,2350,17.87,20240805,4790,-42.17,20240328,2350,17.87,20240805,2.69,N,035200,500,48 억,,77829,N,N,0,N,00,N
20240813,120408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2765,-35,5,-1.25,50271230,18209,60.66,2800,2815,2740,3640,1960,2800,2760.79,0.80,0,-133,2883,2841,2768,2726,2653,2862,2747,49,840,500,1960,5,1,9730590,269,18.94,0.64,12,0.19,146.00,4289.00,4790,20240328,-42.28,2350,20240805,17.66,4790,-42.28,20240328,2350,17.66,20240805,4790,-42.28,20240328,2350,17.66,20240805,2.69,N,035200,500,48 억,,77829,N,N,0,N,00,N
20240813,110407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,-40,5,-1.43,45210305,16370,54.54,2800,2815,2740,3640,1960,2800,2761.78,0.80,0,175,2883,2841,2768,2726,2653,2862,2747,49,840,500,1960,5,1,9730590,269,18.90,0.64,12,0.17,146.00,4289.00,4790,20240328,-42.38,2350,20240805,17.45,4790,-42.38,20240328,2350,17.45,20240805,4790,-42.38,20240328,2350,17.45,20240805,2.69,N,035200,500,48 억,,77829,N,N,0,N,00,N
20240813,100405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,-40,5,-1.43,26321370,9496,31.64,2800,2815,2740,3640,1960,2800,2771.84,0.80,0,140,2883,2841,2768,2726,2653,2862,2747,49,840,500,1960,5,1,9730590,269,18.90,0.64,12,0.10,146.00,4289.00,4790,20240328,-42.38,2350,20240805,17.45,4790,-42.38,20240328,2350,17.45,20240805,4790,-42.38,20240328,2350,17.45,20240805,2.69,N,035200,500,48 억,,77829,N,N,0,N,00,N
20240813,090408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2815,15,2,0.54,2114070,755,2.52,2800,2815,2800,3640,1960,2800,2800.09,0.80,0,490,2883,2841,2768,2726,2653,2862,2747,49,840,500,1960,5,1,9730590,274,19.28,0.66,12,0.01,146.00,4289.00,4790,20240328,-41.23,2350,20240805,19.79,4790,-41.23,20240328,2350,19.79,20240805,4790,-41.23,20240328,2350,19.79,20240805,2.69,N,035200,500,48 억,,77829,N,N,0,N,00,N
20240812,160405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2800,110,2,4.09,83016845,30013,84.98,2695,2810,2695,3495,1885,2690,2766.03,0.81,0,-1213,2793,2741,2678,2626,2563,2767,2652,49,805,500,1880,5,1,9730590,272,19.18,0.65,12,0.31,146.00,4289.00,4790,20240328,-41.54,2350,20240805,19.15,4790,-41.54,20240328,2350,19.15,20240805,4790,-41.54,20240328,2350,19.15,20240805,2.70,N,035200,500,48 억,,79296,N,N,0,N,00,N
20240812,150408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2800,110,2,4.09,76771935,27781,78.66,2695,2810,2695,3495,1885,2690,2763.47,0.81,0,-988,2793,2741,2678,2626,2563,2767,2652,49,805,500,1880,5,1,9730590,272,19.18,0.65,12,0.29,146.00,4289.00,4790,20240328,-41.54,2350,20240805,19.15,4790,-41.54,20240328,2350,19.15,20240805,4790,-41.54,20240328,2350,19.15,20240805,2.70,N,035200,500,48 억,,79296,N,N,0,N,00,N
20240812,140406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2775,85,2,3.16,50642625,18429,52.18,2695,2790,2695,3495,1885,2690,2747.99,0.81,0,-962,2793,2741,2678,2626,2563,2767,2652,49,805,500,1880,5,1,9730590,270,19.01,0.65,12,0.19,146.00,4289.00,4790,20240328,-42.07,2350,20240805,18.09,4790,-42.07,20240328,2350,18.09,20240805,4790,-42.07,20240328,2350,18.09,20240805,2.70,N,035200,500,48 억,,79296,N,N,0,N,00,N
20240812,130403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2760,70,2,2.60,30476780,11153,31.58,2695,2770,2695,3495,1885,2690,2732.61,0.81,0,-70,2793,2741,2678,2626,2563,2767,2652,49,805,500,1880,5,1,9730590,269,18.90,0.64,12,0.11,146.00,4289.00,4790,20240328,-42.38,2350,20240805,17.45,4790,-42.38,20240328,2350,17.45,20240805,4790,-42.38,20240328,2350,17.45,20240805,2.70,N,035200,500,48 억,,79296,N,N,0,N,00,N
20240812,120404,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2735,45,2,1.67,21836150,8014,22.69,2695,2755,2695,3495,1885,2690,2724.75,0.81,0,219,2793,2741,2678,2626,2563,2767,2652,49,805,500,1880,5,1,9730590,266,18.73,0.64,12,0.08,146.00,4289.00,4790,20240328,-42.90,2350,20240805,16.38,4790,-42.90,20240328,2350,16.38,20240805,4790,-42.90,20240328,2350,16.38,20240805,2.70,N,035200,500,48 억,,79296,N,N,0,N,00,N
20240812,110403,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2720,30,2,1.12,10784460,3970,11.24,2695,2740,2695,3495,1885,2690,2716.49,0.81,0,137,2793,2741,2678,2626,2563,2767,2652,49,805,500,1880,5,1,9730590,265,18.63,0.63,12,0.04,146.00,4289.00,4790,20240328,-43.22,2350,20240805,15.74,4790,-43.22,20240328,2350,15.74,20240805,4790,-43.22,20240328,2350,15.74,20240805,2.70,N,035200,500,48 억,,79296,N,N,0,N,00,N
20240812,100401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2725,35,2,1.30,10569375,3891,11.02,2695,2740,2695,3495,1885,2690,2716.36,0.81,0,114,2793,2741,2678,2626,2563,2767,2652,49,805,500,1880,5,1,9730590,265,18.66,0.64,12,0.04,146.00,4289.00,4790,20240328,-43.11,2350,20240805,15.96,4790,-43.11,20240328,2350,15.96,20240805,4790,-43.11,20240328,2350,15.96,20240805,2.70,N,035200,500,48 억,,79296,N,N,0,N,00,N
20240812,090359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,10,2,0.37,1498425,556,1.57,2695,2700,2695,3495,1885,2690,2695.01,0.81,0,-80,2793,2741,2678,2626,2563,2767,2652,49,805,500,1880,5,1,9730590,263,18.49,0.63,12,0.01,146.00,4289.00,4790,20240328,-43.63,2350,20240805,14.89,4790,-43.63,20240328,2350,14.89,20240805,4790,-43.63,20240328,2350,14.89,20240805,2.70,N,035200,500,48 억,,79296,N,N,0,N,00,N
20240809,160359,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,65,2,2.48,93570280,35130,188.43,2625,2730,2615,3410,1840,2625,2663.54,0.78,0,2982,2695,2660,2630,2595,2565,2645,2580,49,785,500,1830,5,1,9730590,262,18.42,0.63,12,0.36,146.00,4289.00,4790,20240328,-43.84,2350,20240805,14.47,4790,-43.84,20240328,2350,14.47,20240805,4790,-43.84,20240328,2350,14.47,20240805,2.61,N,035200,500,48 억,,76314,N,N,0,N,00,N
20240809,150407,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2665,40,2,1.52,88489005,33233,178.25,2625,2730,2615,3410,1840,2625,2662.68,0.78,0,3869,2695,2660,2630,2595,2565,2645,2580,49,785,500,1830,5,1,9730590,259,18.25,0.62,12,0.34,146.00,4289.00,4790,20240328,-44.36,2350,20240805,13.40,4790,-44.36,20240328,2350,13.40,20240805,4790,-44.36,20240328,2350,13.40,20240805,2.61,N,035200,500,48 억,,76314,N,N,0,N,00,N
20240809,140408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2705,80,2,3.05,66462645,24978,133.97,2625,2730,2615,3410,1840,2625,2660.85,0.78,0,1940,2695,2660,2630,2595,2565,2645,2580,49,785,500,1830,5,1,9730590,263,18.53,0.63,12,0.26,146.00,4289.00,4790,20240328,-43.53,2350,20240805,15.11,4790,-43.53,20240328,2350,15.11,20240805,4790,-43.53,20240328,2350,15.11,20240805,2.61,N,035200,500,48 억,,76314,N,N,0,N,00,N
20240809,130406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2700,75,2,2.86,57943215,21852,117.21,2625,2720,2615,3410,1840,2625,2651.62,0.78,0,2046,2695,2660,2630,2595,2565,2645,2580,49,785,500,1830,5,1,9730590,263,18.49,0.63,12,0.22,146.00,4289.00,4790,20240328,-43.63,2350,20240805,14.89,4790,-43.63,20240328,2350,14.89,20240805,4790,-43.63,20240328,2350,14.89,20240805,2.61,N,035200,500,48 억,,76314,N,N,0,N,00,N
20240809,120405,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2690,65,2,2.48,55314720,20882,112.00,2625,2715,2615,3410,1840,2625,2648.92,0.78,0,2053,2695,2660,2630,2595,2565,2645,2580,49,785,500,1830,5,1,9730590,262,18.42,0.63,12,0.21,146.00,4289.00,4790,20240328,-43.84,2350,20240805,14.47,4790,-43.84,20240328,2350,14.47,20240805,4790,-43.84,20240328,2350,14.47,20240805,2.61,N,035200,500,48 억,,76314,N,N,0,N,00,N
20240809,110401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2670,45,2,1.71,47821375,18102,97.09,2625,2690,2615,3410,1840,2625,2641.77,0.78,0,2130,2695,2660,2630,2595,2565,2645,2580,49,785,500,1830,5,1,9730590,260,18.29,0.62,12,0.19,146.00,4289.00,4790,20240328,-44.26,2350,20240805,13.62,4790,-44.26,20240328,2350,13.62,20240805,4790,-44.26,20240328,2350,13.62,20240805,2.61,N,035200,500,48 억,,76314,N,N,0,N,00,N
20240809,100408,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2655,30,2,1.14,35482045,13457,72.18,2625,2690,2615,3410,1840,2625,2636.70,0.78,0,2103,2695,2660,2630,2595,2565,2645,2580,49,785,500,1830,5,1,9730590,258,18.18,0.62,12,0.14,146.00,4289.00,4790,20240328,-44.57,2350,20240805,12.98,4790,-44.57,20240328,2350,12.98,20240805,4790,-44.57,20240328,2350,12.98,20240805,2.61,N,035200,500,48 억,,76314,N,N,0,N,00,N
20240809,090402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2645,20,2,0.76,1292880,491,2.63,2625,2670,2625,3410,1840,2625,2633.16,0.78,0,108,2695,2660,2630,2595,2565,2645,2580,49,785,500,1830,5,1,9730590,257,18.12,0.62,12,0.01,146.00,4289.00,4790,20240328,-44.78,2350,20240805,12.55,4790,-44.78,20240328,2350,12.55,20240805,4790,-44.78,20240328,2350,12.55,20240805,2.61,N,035200,500,48 억,,76314,N,N,0,N,00,N
20240808,160357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,-25,5,-0.94,48807370,18632,58.85,2650,2665,2600,3445,1855,2650,2619.23,0.80,0,-1742,2690,2670,2635,2615,2580,2680,2625,49,795,500,1850,5,1,9730590,255,17.98,0.61,12,0.19,146.00,4289.00,4790,20240328,-45.20,2350,20240805,11.70,4790,-45.20,20240328,2350,11.70,20240805,4790,-45.20,20240328,2350,11.70,20240805,2.53,N,035200,500,48 억,,77878,N,N,0,N,00,N
20240808,150401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,-30,5,-1.13,43515195,16614,52.47,2650,2665,2600,3445,1855,2650,2619.19,0.80,0,-1679,2690,2670,2635,2615,2580,2680,2625,49,795,500,1850,5,1,9730590,255,17.95,0.61,12,0.17,146.00,4289.00,4790,20240328,-45.30,2350,20240805,11.49,4790,-45.30,20240328,2350,11.49,20240805,4790,-45.30,20240328,2350,11.49,20240805,2.53,N,035200,500,48 억,,77878,N,N,0,N,00,N
20240808,140401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,-20,5,-0.75,42878260,16371,51.71,2650,2665,2600,3445,1855,2650,2619.16,0.80,0,-1788,2690,2670,2635,2615,2580,2680,2625,49,795,500,1850,5,1,9730590,256,18.01,0.61,12,0.17,146.00,4289.00,4790,20240328,-45.09,2350,20240805,11.91,4790,-45.09,20240328,2350,11.91,20240805,4790,-45.09,20240328,2350,11.91,20240805,2.53,N,035200,500,48 억,,77878,N,N,0,N,00,N
20240808,130402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2605,-45,5,-1.70,32751485,12486,39.44,2650,2665,2600,3445,1855,2650,2623.06,0.80,0,-1056,2690,2670,2635,2615,2580,2680,2625,49,795,500,1850,5,1,9730590,253,17.84,0.61,12,0.13,146.00,4289.00,4790,20240328,-45.62,2350,20240805,10.85,4790,-45.62,20240328,2350,10.85,20240805,4790,-45.62,20240328,2350,10.85,20240805,2.53,N,035200,500,48 억,,77878,N,N,0,N,00,N
20240808,120406,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2635,-15,5,-0.57,14589220,5532,17.47,2650,2665,2615,3445,1855,2650,2637.24,0.80,0,-713,2690,2670,2635,2615,2580,2680,2625,49,795,500,1850,5,1,9730590,256,18.05,0.61,12,0.06,146.00,4289.00,4790,20240328,-44.99,2350,20240805,12.13,4790,-44.99,20240328,2350,12.13,20240805,4790,-44.99,20240328,2350,12.13,20240805,2.53,N,035200,500,48 억,,77878,N,N,0,N,00,N
20240808,110402,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,-25,5,-0.94,10577055,4016,12.68,2650,2650,2615,3445,1855,2650,2633.73,0.80,0,-603,2690,2670,2635,2615,2580,2680,2625,49,795,500,1850,5,1,9730590,255,17.98,0.61,12,0.04,146.00,4289.00,4790,20240328,-45.20,2350,20240805,11.70,4790,-45.20,20240328,2350,11.70,20240805,4790,-45.20,20240328,2350,11.70,20240805,2.53,N,035200,500,48 억,,77878,N,N,0,N,00,N
20240808,100400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2645,-5,5,-0.19,9794040,3718,11.74,2650,2650,2615,3445,1855,2650,2634.22,0.80,0,-472,2690,2670,2635,2615,2580,2680,2625,49,795,500,1850,5,1,9730590,257,18.12,0.62,12,0.04,146.00,4289.00,4790,20240328,-44.78,2350,20240805,12.55,4790,-44.78,20240328,2350,12.55,20240805,4790,-44.78,20240328,2350,12.55,20240805,2.53,N,035200,500,48 억,,77878,N,N,0,N,00,N
20240808,090358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2640,-10,5,-0.38,4468390,1688,5.33,2650,2650,2635,3445,1855,2650,2647.15,0.80,0,-291,2690,2670,2635,2615,2580,2680,2625,49,795,500,1850,5,1,9730590,257,18.08,0.62,12,0.02,146.00,4289.00,4790,20240328,-44.89,2350,20240805,12.34,4790,-44.89,20240328,2350,12.34,20240805,4790,-44.89,20240328,2350,12.34,20240805,2.53,N,035200,500,48 억,,77878,N,N,0,N,00,N
20240807,160353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,20,2,0.76,83055260,31631,47.87,2640,2655,2600,3415,1845,2630,2625.76,0.80,0,101,2760,2695,2585,2520,2410,2727,2552,49,785,500,1840,5,1,9730590,258,18.15,0.62,12,0.33,146.00,4289.00,4790,20240328,-44.68,2350,20240805,12.77,4790,-44.68,20240328,2350,12.77,20240805,4790,-44.68,20240328,2350,12.77,20240805,2.85,N,035200,500,48 억,,77597,N,N,0,N,00,N
20240807,150358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,0,3,0.00,77819385,29644,44.86,2640,2655,2600,3415,1845,2630,2625.13,0.80,0,-6,2760,2695,2585,2520,2410,2727,2552,49,785,500,1840,5,1,9730590,256,18.01,0.61,12,0.30,146.00,4289.00,4790,20240328,-45.09,2350,20240805,11.91,4790,-45.09,20240328,2350,11.91,20240805,4790,-45.09,20240328,2350,11.91,20240805,2.85,N,035200,500,48 억,,77597,N,N,0,N,00,N
20240807,140400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,20,2,0.76,72338915,27566,41.72,2640,2655,2600,3415,1845,2630,2624.21,0.80,0,67,2760,2695,2585,2520,2410,2727,2552,49,785,500,1840,5,1,9730590,258,18.15,0.62,12,0.28,146.00,4289.00,4790,20240328,-44.68,2350,20240805,12.77,4790,-44.68,20240328,2350,12.77,20240805,4790,-44.68,20240328,2350,12.77,20240805,2.85,N,035200,500,48 억,,77597,N,N,0,N,00,N
20240807,130400,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,20,2,0.76,70372880,26821,40.59,2640,2655,2600,3415,1845,2630,2623.80,0.80,0,-15,2760,2695,2585,2520,2410,2727,2552,49,785,500,1840,5,1,9730590,258,18.15,0.62,12,0.28,146.00,4289.00,4790,20240328,-44.68,2350,20240805,12.77,4790,-44.68,20240328,2350,12.77,20240805,4790,-44.68,20240328,2350,12.77,20240805,2.85,N,035200,500,48 억,,77597,N,N,0,N,00,N
20240807,120401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2650,20,2,0.76,67540265,25751,38.97,2640,2650,2600,3415,1845,2630,2622.82,0.80,0,397,2760,2695,2585,2520,2410,2727,2552,49,785,500,1840,5,1,9730590,258,18.15,0.62,12,0.26,146.00,4289.00,4790,20240328,-44.68,2350,20240805,12.77,4790,-44.68,20240328,2350,12.77,20240805,4790,-44.68,20240328,2350,12.77,20240805,2.85,N,035200,500,48 억,,77597,N,N,0,N,00,N
20240807,110401,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2635,5,2,0.19,65148185,24844,37.60,2640,2645,2600,3415,1845,2630,2622.29,0.80,0,428,2760,2695,2585,2520,2410,2727,2552,49,785,500,1840,5,1,9730590,256,18.05,0.61,12,0.26,146.00,4289.00,4790,20240328,-44.99,2350,20240805,12.13,4790,-44.99,20240328,2350,12.13,20240805,4790,-44.99,20240328,2350,12.13,20240805,2.85,N,035200,500,48 억,,77597,N,N,0,N,00,N
20240807,100356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,-10,5,-0.38,43401700,16540,25.03,2640,2645,2600,3415,1845,2630,2624.04,0.80,0,35,2760,2695,2585,2520,2410,2727,2552,49,785,500,1840,5,1,9730590,255,17.95,0.61,12,0.17,146.00,4289.00,4790,20240328,-45.30,2350,20240805,11.49,4790,-45.30,20240328,2350,11.49,20240805,4790,-45.30,20240328,2350,11.49,20240805,2.85,N,035200,500,48 억,,77597,N,N,0,N,00,N
20240807,090356,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2625,-5,5,-0.19,4040835,1532,2.32,2640,2640,2600,3415,1845,2630,2637.62,0.80,0,-20,2760,2695,2585,2520,2410,2727,2552,49,785,500,1840,5,1,9730590,255,17.98,0.61,12,0.02,146.00,4289.00,4790,20240328,-45.20,2350,20240805,11.70,4790,-45.20,20240328,2350,11.70,20240805,4790,-45.20,20240328,2350,11.70,20240805,2.85,N,035200,500,48 억,,77597,N,N,0,N,00,N
20240806,160353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2630,155,2,6.26,168533320,66029,70.34,2475,2650,2475,3215,1735,2475,2552.46,0.73,0,6412,3098,2786,2568,2256,2038,2677,2147,49,740,500,1730,5,1,9730590,256,18.01,0.61,12,0.68,146.00,4289.00,4790,20240328,-45.09,2350,20240805,11.91,4790,-45.09,20240328,2350,11.91,20240805,4790,-45.09,20240328,2350,11.91,20240805,2.91,N,035200,500,48 억,,71105,N,N,0,N,00,N
20240806,150358,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2580,105,2,4.24,165892675,65017,69.26,2475,2650,2475,3215,1735,2475,2551.57,0.73,0,6484,3098,2786,2568,2256,2038,2677,2147,49,740,500,1730,5,1,9730590,251,17.67,0.60,12,0.67,146.00,4289.00,4790,20240328,-46.14,2350,20240805,9.79,4790,-46.14,20240328,2350,9.79,20240805,4790,-46.14,20240328,2350,9.79,20240805,2.91,N,035200,500,48 억,,71105,N,N,0,N,00,N
20240806,140355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2575,100,2,4.04,147017095,57692,61.46,2475,2645,2475,3215,1735,2475,2548.36,0.73,0,5520,3098,2786,2568,2256,2038,2677,2147,49,740,500,1730,5,1,9730590,251,17.64,0.60,12,0.59,146.00,4289.00,4790,20240328,-46.24,2350,20240805,9.57,4790,-46.24,20240328,2350,9.57,20240805,4790,-46.24,20240328,2350,9.57,20240805,2.91,N,035200,500,48 억,,71105,N,N,0,N,00,N
20240806,130355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2570,95,2,3.84,139964230,54953,58.54,2475,2645,2475,3215,1735,2475,2547.03,0.73,0,5495,3098,2786,2568,2256,2038,2677,2147,49,740,500,1730,5,1,9730590,250,17.60,0.60,12,0.56,146.00,4289.00,4790,20240328,-46.35,2350,20240805,9.36,4790,-46.35,20240328,2350,9.36,20240805,4790,-46.35,20240328,2350,9.36,20240805,2.91,N,035200,500,48 억,,71105,N,N,0,N,00,N
20240806,120357,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2560,85,2,3.43,139381680,54726,58.30,2475,2645,2475,3215,1735,2475,2546.95,0.73,0,5484,3098,2786,2568,2256,2038,2677,2147,49,740,500,1730,5,1,9730590,249,17.53,0.60,12,0.56,146.00,4289.00,4790,20240328,-46.56,2350,20240805,8.94,4790,-46.56,20240328,2350,8.94,20240805,4790,-46.56,20240328,2350,8.94,20240805,2.91,N,035200,500,48 억,,71105,N,N,0,N,00,N
20240806,110355,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2595,120,2,4.85,135633755,53268,56.75,2475,2645,2475,3215,1735,2475,2546.30,0.73,0,5117,3098,2786,2568,2256,2038,2677,2147,49,740,500,1730,5,1,9730590,253,17.77,0.61,12,0.55,146.00,4289.00,4790,20240328,-45.82,2350,20240805,10.43,4790,-45.82,20240328,2350,10.43,20240805,4790,-45.82,20240328,2350,10.43,20240805,2.91,N,035200,500,48 억,,71105,N,N,0,N,00,N
20240806,100353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2620,145,2,5.86,95549105,37741,40.21,2475,2645,2475,3215,1735,2475,2531.76,0.73,0,5163,3098,2786,2568,2256,2038,2677,2147,49,740,500,1730,5,1,9730590,255,17.95,0.61,12,0.39,146.00,4289.00,4790,20240328,-45.30,2350,20240805,11.49,4790,-45.30,20240328,2350,11.49,20240805,4790,-45.30,20240328,2350,11.49,20240805,2.91,N,035200,500,48 억,,71105,N,N,0,N,00,N
20240806,090353,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2550,75,2,3.03,18118915,7272,7.75,2475,2550,2475,3215,1735,2475,2491.69,0.73,0,534,3098,2786,2568,2256,2038,2677,2147,49,740,500,1730,5,1,9730590,248,17.47,0.59,12,0.07,146.00,4289.00,4790,20240328,-46.76,2350,20240805,8.51,4790,-46.76,20240328,2350,8.51,20240805,4790,-46.76,20240328,2350,8.51,20240805,2.91,N,035200,500,48 억,,71105,N,N,0,N,00,N
20240805,160349,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2475,-440,5,-15.09,231981835,87710,437.02,2880,2880,2350,3785,2045,2915,2649.37,0.84,0,-11123,2998,2956,2913,2871,2828,2935,2850,49,870,500,2040,5,1,9730590,241,16.95,0.58,12,0.90,146.00,4289.00,4790,20240328,-48.33,2350,20240805,5.32,4790,-48.33,20240328,2350,5.32,20240805,4790,-48.33,20240328,2350,5.32,20240805,2.98,N,035200,500,48 억,,81679,N,N,0,N,00,N
20240805,150353,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2540,-375,5,-12.86,160197180,58564,291.80,2880,2880,2530,3785,2045,2915,2735.37,0.84,0,-11908,2998,2956,2913,2871,2828,2935,2850,49,870,500,2040,5,1,9730590,247,17.40,0.59,12,0.60,146.00,4289.00,4790,20240328,-46.97,2530,20240805,0.40,4790,-46.97,20240328,2530,0.40,20240805,4790,-46.97,20240328,2530,0.40,20240805,2.98,N,035200,500,48 억,,81679,N,N,0,N,00,N
20240805,140355,58,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2725,-190,5,-6.52,108492475,39208,195.36,2880,2880,2700,3785,2045,2915,2767.04,0.84,0,-9075,2998,2956,2913,2871,2828,2935,2850,49,870,500,2040,5,1,9730590,265,18.66,0.64,12,0.40,146.00,4289.00,4790,20240328,-43.11,2700,20240805,0.93,4790,-43.11,20240328,2700,0.93,20240805,4790,-43.11,20240328,2700,0.93,20240805,2.98,N,035200,500,48 억,,81679,N,N,0,N,00,N
20240805,130352,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2725,-190,5,-6.52,93201205,33625,167.54,2880,2880,2700,3785,2045,2915,2771.72,0.84,0,-7608,2998,2956,2913,2871,2828,2935,2850,49,870,500,2040,5,1,9730590,265,18.66,0.64,12,0.35,146.00,4289.00,4790,20240328,-43.11,2700,20240805,0.93,4790,-43.11,20240328,2700,0.93,20240805,4790,-43.11,20240328,2700,0.93,20240805,2.98,N,035200,500,48 억,,81679,N,N,0,N,00,N
20240805,120352,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2750,-165,5,-5.66,59653375,21348,106.37,2880,2880,2750,3785,2045,2915,2794.25,0.84,0,-5972,2998,2956,2913,2871,2828,2935,2850,49,870,500,2040,5,1,9730590,268,18.84,0.64,12,0.22,146.00,4289.00,4790,20240328,-42.59,2750,20240805,0.00,4790,-42.59,20240328,2750,0.00,20240805,4790,-42.59,20240328,2750,0.00,20240805,2.98,N,035200,500,48 억,,81679,N,N,0,N,00,N
20240805,110356,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2760,-155,5,-5.32,54596565,19514,97.23,2880,2880,2755,3785,2045,2915,2797.73,0.84,0,-5897,2998,2956,2913,2871,2828,2935,2850,49,870,500,2040,5,1,9730590,269,18.90,0.64,12,0.20,146.00,4289.00,4790,20240328,-42.38,2755,20240805,0.18,4790,-42.38,20240328,2755,0.18,20240805,4790,-42.38,20240328,2755,0.18,20240805,2.98,N,035200,500,48 억,,81679,N,N,0,N,00,N
20240805,100351,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2815,-100,5,-3.43,26128745,9246,46.07,2880,2880,2800,3785,2045,2915,2825.81,0.84,0,-3695,2998,2956,2913,2871,2828,2935,2850,49,870,500,2040,5,1,9730590,274,19.28,0.66,12,0.10,146.00,4289.00,4790,20240328,-41.23,2800,20240805,0.54,4790,-41.23,20240328,2800,0.54,20240805,4790,-41.23,20240328,2800,0.54,20240805,2.98,N,035200,500,48 억,,81679,N,N,0,N,00,N
20240805,090349,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2845,-70,5,-2.40,10003635,3502,17.45,2880,2880,2845,3785,2045,2915,2856.30,0.84,0,-13,2998,2956,2913,2871,2828,2935,2850,49,870,500,2040,5,1,9730590,277,19.49,0.66,12,0.04,146.00,4289.00,4790,20240328,-40.61,2845,20240805,0.00,4790,-40.61,20240328,2845,0.00,20240805,4790,-40.61,20240328,2845,0.00,20240805,2.98,N,035200,500,48 억,,81679,N,N,0,N,00,N
20240802,160346,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2915,-40,5,-1.35,57271410,19779,71.71,2940,2955,2870,3840,2070,2955,2895.57,0.89,0,-5026,3025,2990,2930,2895,2835,3007,2912,49,885,500,2060,5,1,9730590,284,19.97,0.68,12,0.20,146.00,4289.00,4790,20240328,-39.14,2870,20240802,1.57,4790,-39.14,20240328,2870,1.57,20240802,4790,-39.14,20240328,2870,1.57,20240802,2.97,N,035200,500,48 억,,86527,N,N,0,N,00,N
20240802,150344,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2890,-65,5,-2.20,50912685,17590,63.78,2940,2955,2870,3840,2070,2955,2894.41,0.89,0,-4068,3025,2990,2930,2895,2835,3007,2912,49,885,500,2060,5,1,9730590,281,19.79,0.67,12,0.18,146.00,4289.00,4790,20240328,-39.67,2870,20240802,0.70,4790,-39.67,20240328,2870,0.70,20240802,4790,-39.67,20240328,2870,0.70,20240802,2.97,N,035200,500,48 억,,86527,N,N,0,N,00,N
20240802,140348,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2885,-70,5,-2.37,47829415,16523,59.91,2940,2955,2870,3840,2070,2955,2894.72,0.89,0,-3564,3025,2990,2930,2895,2835,3007,2912,49,885,500,2060,5,1,9730590,281,19.76,0.67,12,0.17,146.00,4289.00,4790,20240328,-39.77,2870,20240802,0.52,4790,-39.77,20240328,2870,0.52,20240802,4790,-39.77,20240328,2870,0.52,20240802,2.97,N,035200,500,48 억,,86527,N,N,0,N,00,N
20240802,130348,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2880,-75,5,-2.54,40598295,14020,50.83,2940,2955,2870,3840,2070,2955,2895.74,0.89,0,-3012,3025,2990,2930,2895,2835,3007,2912,49,885,500,2060,5,1,9730590,280,19.73,0.67,12,0.14,146.00,4289.00,4790,20240328,-39.87,2870,20240802,0.35,4790,-39.87,20240328,2870,0.35,20240802,4790,-39.87,20240328,2870,0.35,20240802,2.97,N,035200,500,48 억,,86527,N,N,0,N,00,N
20240802,120347,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2885,-70,5,-2.37,38351030,13240,48.00,2940,2955,2870,3840,2070,2955,2896.60,0.89,0,-2862,3025,2990,2930,2895,2835,3007,2912,49,885,500,2060,5,1,9730590,281,19.76,0.67,12,0.14,146.00,4289.00,4790,20240328,-39.77,2870,20240802,0.52,4790,-39.77,20240328,2870,0.52,20240802,4790,-39.77,20240328,2870,0.52,20240802,2.97,N,035200,500,48 억,,86527,N,N,0,N,00,N
20240802,110347,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2890,-65,5,-2.20,34720465,11981,43.44,2940,2955,2870,3840,2070,2955,2897.96,0.89,0,-2336,3025,2990,2930,2895,2835,3007,2912,49,885,500,2060,5,1,9730590,281,19.79,0.67,12,0.12,146.00,4289.00,4790,20240328,-39.67,2870,20240802,0.70,4790,-39.67,20240328,2870,0.70,20240802,4790,-39.67,20240328,2870,0.70,20240802,2.97,N,035200,500,48 억,,86527,N,N,0,N,00,N
20240802,100345,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2895,-60,5,-2.03,23134040,7962,28.87,2940,2955,2890,3840,2070,2955,2905.56,0.89,0,-1376,3025,2990,2930,2895,2835,3007,2912,49,885,500,2060,5,1,9730590,282,19.83,0.67,12,0.08,146.00,4289.00,4790,20240328,-39.56,2870,20240801,0.87,4790,-39.56,20240328,2870,0.87,20240801,4790,-39.56,20240328,2870,0.87,20240801,2.97,N,035200,500,48 억,,86527,N,N,0,N,00,N
20240802,090350,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,2955,0,3,0.00,718950,244,0.88,2940,2955,2940,3840,2070,2955,2946.52,0.89,0,-20,3025,2990,2930,2895,2835,3007,2912,49,885,500,2060,5,1,9730590,288,20.24,0.69,12,0.00,146.00,4289.00,4790,20240328,-38.31,2870,20240801,2.96,4790,-38.31,20240328,2870,2.96,20240801,4790,-38.31,20240328,2870,2.96,20240801,2.97,N,035200,500,48 억,,86527,N,N,0,N,00,N
20240801,160345,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2955,45,2,1.55,80391615,27578,623.37,2925,2965,2870,3780,2040,2910,2915.17,0.86,0,2718,2923,2916,2903,2896,2883,2920,2900,49,870,500,2030,5,1,9730590,288,20.24,0.69,12,0.28,146.00,4289.00,4790,20240328,-38.31,2870,20240801,2.96,4790,-38.31,20240328,2870,2.96,20240801,4790,-38.31,20240328,2870,2.96,20240801,3.00,N,035200,500,48 억,,83453,N,N,0,N,00,N
20240801,150353,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2955,45,2,1.55,78157740,26821,606.26,2925,2965,2870,3780,2040,2910,2914.14,0.86,0,2835,2923,2916,2903,2896,2883,2920,2900,49,870,500,2030,5,1,9730590,288,20.24,0.69,12,0.28,146.00,4289.00,4790,20240328,-38.31,2870,20240801,2.96,4790,-38.31,20240328,2870,2.96,20240801,4790,-38.31,20240328,2870,2.96,20240801,3.00,N,035200,500,48 억,,83453,N,N,0,N,00,N
20240801,140351,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2925,15,2,0.52,74812710,25686,580.61,2925,2965,2870,3780,2040,2910,2912.65,0.86,0,3092,2923,2916,2903,2896,2883,2920,2900,49,870,500,2030,5,1,9730590,285,20.03,0.68,12,0.26,146.00,4289.00,4790,20240328,-38.94,2870,20240801,1.92,4790,-38.94,20240328,2870,1.92,20240801,4790,-38.94,20240328,2870,1.92,20240801,3.00,N,035200,500,48 억,,83453,N,N,0,N,00,N
20240801,130346,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2965,55,2,1.89,60437585,20795,470.05,2925,2965,2870,3780,2040,2910,2906.25,0.86,0,2278,2923,2916,2903,2896,2883,2920,2900,49,870,500,2030,5,1,9730590,289,20.31,0.69,12,0.21,146.00,4289.00,4790,20240328,-38.10,2870,20240801,3.31,4790,-38.10,20240328,2870,3.31,20240801,4790,-38.10,20240328,2870,3.31,20240801,3.00,N,035200,500,48 억,,83453,N,N,0,N,00,N
20240801,120347,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2925,15,2,0.52,50891975,17549,396.68,2925,2925,2870,3780,2040,2910,2899.66,0.86,0,2117,2923,2916,2903,2896,2883,2920,2900,49,870,500,2030,5,1,9730590,285,20.03,0.68,12,0.18,146.00,4289.00,4790,20240328,-38.94,2870,20240801,1.92,4790,-38.94,20240328,2870,1.92,20240801,4790,-38.94,20240328,2870,1.92,20240801,3.00,N,035200,500,48 억,,83453,N,N,0,N,00,N
20240801,110349,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2895,-15,5,-0.52,31514995,10893,246.23,2925,2925,2870,3780,2040,2910,2892.22,0.86,0,1790,2923,2916,2903,2896,2883,2920,2900,49,870,500,2030,5,1,9730590,282,19.83,0.67,12,0.11,146.00,4289.00,4790,20240328,-39.56,2870,20240801,0.87,4790,-39.56,20240328,2870,0.87,20240801,4790,-39.56,20240328,2870,0.87,20240801,3.00,N,035200,500,48 억,,83453,N,N,0,N,00,N
20240801,100347,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2905,-5,5,-0.17,23757645,8211,185.60,2925,2925,2870,3780,2040,2910,2892.16,0.86,0,1600,2923,2916,2903,2896,2883,2920,2900,49,870,500,2030,5,1,9730590,283,19.90,0.68,12,0.08,146.00,4289.00,4790,20240328,-39.35,2870,20240801,1.22,4790,-39.35,20240328,2870,1.22,20240801,4790,-39.35,20240328,2870,1.22,20240801,3.00,N,035200,500,48 억,,83453,N,N,0,N,00,N
20240801,090341,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,2910,0,3,0.00,18768700,6489,146.68,2925,2925,2870,3780,2040,2910,2890.70,0.86,0,1350,2923,2916,2903,2896,2883,2920,2900,49,870,500,2030,5,1,9730590,283,19.93,0.68,12,0.07,146.00,4289.00,4790,20240328,-39.25,2870,20240801,1.39,4790,-39.25,20240328,2870,1.39,20240801,4790,-39.25,20240328,2870,1.39,20240801,3.00,N,035200,500,48 억,,83453,N,N,0,N,00,N