KissMeData/058450/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,-8,5,-0.98,50344533,62628,11.08,816,820,795,1059,571,815,803.87,0.29,0,1068,886,850,807,771,728,868,789,261,244,500,550,1,1,52152746,421,-3.36,2.85,12,0.12,-240.00,283.00,1935,20221206,-58.29,608,20220728,32.73,1770,-54.41,20230106,718,12.40,20230726,1935,-58.29,20221206,628,28.50,20220801,0.04,N,058450,500,260 억,,153290,N,N,0,N,00,N
20230731,150546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,806,-9,5,-1.10,46691247,58081,10.27,816,820,795,1059,571,815,803.90,0.29,0,1109,886,850,807,771,728,868,789,261,244,500,550,1,1,52152746,420,-3.36,2.85,12,0.11,-240.00,283.00,1935,20221206,-58.35,608,20220728,32.57,1770,-54.46,20230106,718,12.26,20230726,1935,-58.35,20221206,628,28.34,20220801,0.04,N,058450,500,260 억,,153290,N,N,0,N,00,N
20230731,140547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,-8,5,-0.98,43150505,53665,9.49,816,820,795,1059,571,815,804.07,0.29,0,1128,886,850,807,771,728,868,789,261,244,500,550,1,1,52152746,421,-3.36,2.85,12,0.10,-240.00,283.00,1935,20221206,-58.29,608,20220728,32.73,1770,-54.41,20230106,718,12.40,20230726,1935,-58.29,20221206,628,28.50,20220801,0.04,N,058450,500,260 억,,153290,N,N,0,N,00,N
20230731,130546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,-10,5,-1.23,37799720,47012,8.32,816,820,795,1059,571,815,804.04,0.29,0,2569,886,850,807,771,728,868,789,261,244,500,550,1,1,52152746,420,-3.35,2.84,12,0.09,-240.00,283.00,1935,20221206,-58.40,608,20220728,32.40,1770,-54.52,20230106,718,12.12,20230726,1935,-58.40,20221206,628,28.18,20220801,0.04,N,058450,500,260 억,,153290,N,N,0,N,00,N
20230731,120553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,-8,5,-0.98,15949540,19711,3.49,816,820,807,1059,571,815,809.17,0.29,0,2437,886,850,807,771,728,868,789,261,244,500,550,1,1,52152746,421,-3.36,2.85,12,0.04,-240.00,283.00,1935,20221206,-58.29,608,20220728,32.73,1770,-54.41,20230106,718,12.40,20230726,1935,-58.29,20221206,628,28.50,20220801,0.04,N,058450,500,260 억,,153290,N,N,0,N,00,N
20230731,110555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,-8,5,-0.98,14154010,17488,3.09,816,820,807,1059,571,815,809.36,0.29,0,2437,886,850,807,771,728,868,789,261,244,500,550,1,1,52152746,421,-3.36,2.85,12,0.03,-240.00,283.00,1935,20221206,-58.29,608,20220728,32.73,1770,-54.41,20230106,718,12.40,20230726,1935,-58.29,20221206,628,28.50,20220801,0.04,N,058450,500,260 억,,153290,N,N,0,N,00,N
20230731,100554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,1,2,0.12,11028246,13627,2.41,816,820,807,1059,571,815,809.29,0.29,0,2367,886,850,807,771,728,868,789,261,244,500,550,1,1,52152746,426,-3.40,2.88,12,0.03,-240.00,283.00,1935,20221206,-57.83,608,20220728,34.21,1770,-53.90,20230106,718,13.65,20230726,1935,-57.83,20221206,628,29.94,20220801,0.04,N,058450,500,260 억,,153290,N,N,0,N,00,N
20230731,090545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,1,2,0.12,54672,67,0.01,816,816,816,1059,571,815,816.00,0.29,0,-25,886,850,807,771,728,868,789,261,244,500,550,1,1,52152746,426,-3.40,2.88,12,0.00,-240.00,283.00,1935,20221206,-57.83,608,20220728,34.21,1770,-53.90,20230106,718,13.65,20230726,1935,-57.83,20221206,628,29.94,20220801,0.04,N,058450,500,260 억,,153290,N,N,0,N,00,N
20230728,160548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,815,52,2,6.82,463903587,565282,353.22,771,843,764,991,535,763,820.66,0.27,0,11462,798,780,771,753,744,776,749,261,228,500,510,1,1,52152746,425,-3.40,2.88,12,1.08,-240.00,283.00,1935,20221206,-57.88,604,20220727,34.93,1770,-53.95,20230106,718,13.51,20230726,1935,-57.88,20221206,608,34.05,20220728,0.04,N,058450,500,260 억,,140533,N,N,0,N,00,N
20230728,150548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,807,44,2,5.77,462470233,563523,352.12,771,843,764,991,535,763,820.68,0.27,0,11508,798,780,771,753,744,776,749,261,228,500,510,1,1,52152746,421,-3.36,2.85,12,1.08,-240.00,283.00,1935,20221206,-58.29,604,20220727,33.61,1770,-54.41,20230106,718,12.40,20230726,1935,-58.29,20221206,608,32.73,20220728,0.04,N,058450,500,260 억,,140533,N,N,0,N,00,N
20230728,140545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,816,53,2,6.95,456060438,555638,347.19,771,843,764,991,535,763,820.79,0.27,0,10979,798,780,771,753,744,776,749,261,228,500,510,1,1,52152746,426,-3.40,2.88,12,1.07,-240.00,283.00,1935,20221206,-57.83,604,20220727,35.10,1770,-53.90,20230106,718,13.65,20230726,1935,-57.83,20221206,608,34.21,20220728,0.04,N,058450,500,260 억,,140533,N,N,0,N,00,N
20230728,130548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,805,42,2,5.50,449136183,547102,341.86,771,843,764,991,535,763,820.94,0.27,0,8279,798,780,771,753,744,776,749,261,228,500,510,1,1,52152746,420,-3.35,2.84,12,1.05,-240.00,283.00,1935,20221206,-58.40,604,20220727,33.28,1770,-54.52,20230106,718,12.12,20230726,1935,-58.40,20221206,608,32.40,20220728,0.04,N,058450,500,260 억,,140533,N,N,0,N,00,N
20230728,120546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,798,35,2,4.59,445877938,543037,339.32,771,843,764,991,535,763,821.08,0.27,0,6429,798,780,771,753,744,776,749,261,228,500,510,1,1,52152746,416,-3.33,2.82,12,1.04,-240.00,283.00,1935,20221206,-58.76,604,20220727,32.12,1770,-54.92,20230106,718,11.14,20230726,1935,-58.76,20221206,608,31.25,20220728,0.04,N,058450,500,260 억,,140533,N,N,0,N,00,N
20230728,110550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,802,39,2,5.11,440268378,535992,334.91,771,843,764,991,535,763,821.41,0.27,0,4737,798,780,771,753,744,776,749,261,228,500,510,1,1,52152746,418,-3.34,2.83,12,1.03,-240.00,283.00,1935,20221206,-58.55,604,20220727,32.78,1770,-54.69,20230106,718,11.70,20230726,1935,-58.55,20221206,608,31.91,20220728,0.04,N,058450,500,260 억,,140533,N,N,0,N,00,N
20230728,100543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,840,77,2,10.09,323417545,393420,245.83,771,843,764,991,535,763,822.07,0.27,0,24256,798,780,771,753,744,776,749,261,228,500,510,1,1,52152746,438,-3.50,2.97,12,0.75,-240.00,283.00,1935,20221206,-56.59,604,20220727,39.07,1770,-52.54,20230106,718,16.99,20230726,1935,-56.59,20221206,608,38.16,20220728,0.04,N,058450,500,260 억,,140533,N,N,0,N,00,N
20230728,090547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,780,17,2,2.23,10940077,14231,8.89,771,780,764,991,535,763,768.75,0.27,0,-563,798,780,771,753,744,776,749,261,228,500,510,1,1,52152746,407,-3.25,2.76,12,0.03,-240.00,283.00,1935,20221206,-59.69,604,20220727,29.14,1770,-55.93,20230106,718,8.64,20230726,1935,-59.69,20221206,608,28.29,20220728,0.04,N,058450,500,260 억,,140533,N,N,0,N,00,N
20230727,160543,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,763,-15,5,-1.93,122776224,159593,95.55,778,789,762,1011,545,778,769.31,0.27,-3301,1358,848,812,765,729,682,789,706,261,233,500,520,1,1,52152746,398,-3.18,2.70,12,0.31,-240.00,283.00,1935,20221206,-60.57,601,20220726,26.96,1770,-56.89,20230106,718,6.27,20230726,1935,-60.57,20221206,604,26.32,20220727,0.04,N,058450,500,260 억,,139175,N,N,0,N,00,N
20230727,150545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,762,-16,5,-2.06,116190627,150967,90.38,778,789,762,1011,545,778,769.64,0.27,-3301,4565,848,812,765,729,682,789,706,261,233,500,520,1,1,52152746,397,-3.17,2.69,12,0.29,-240.00,283.00,1935,20221206,-60.62,601,20220726,26.79,1770,-56.95,20230106,718,6.13,20230726,1935,-60.62,20221206,604,26.16,20220727,0.04,N,058450,500,260 억,,139175,N,N,0,N,00,N
20230727,140542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,771,-7,5,-0.90,106733809,138646,83.01,778,789,766,1011,545,778,769.83,0.27,-3301,5912,848,812,765,729,682,789,706,261,233,500,520,1,1,52152746,402,-3.21,2.72,12,0.27,-240.00,283.00,1935,20221206,-60.16,601,20220726,28.29,1770,-56.44,20230106,718,7.38,20230726,1935,-60.16,20221206,604,27.65,20220727,0.04,N,058450,500,260 억,,139175,N,N,0,N,00,N
20230727,130542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,772,-6,5,-0.77,46832988,60559,36.26,778,789,767,1011,545,778,773.34,0.27,-3301,4194,848,812,765,729,682,789,706,261,233,500,520,1,1,52152746,403,-3.22,2.73,12,0.12,-240.00,283.00,1935,20221206,-60.10,601,20220726,28.45,1770,-56.38,20230106,718,7.52,20230726,1935,-60.10,20221206,604,27.81,20220727,0.04,N,058450,500,260 억,,139175,N,N,0,N,00,N
20230727,120544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,770,-8,5,-1.03,41136427,53185,31.84,778,789,767,1011,545,778,773.46,0.27,-3301,9456,848,812,765,729,682,789,706,261,233,500,520,1,1,52152746,402,-3.21,2.72,12,0.10,-240.00,283.00,1935,20221206,-60.21,601,20220726,28.12,1770,-56.50,20230106,718,7.24,20230726,1935,-60.21,20221206,604,27.48,20220727,0.04,N,058450,500,260 억,,139175,N,N,0,N,00,N
20230727,110544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,774,-4,5,-0.51,32439062,41906,25.09,778,789,767,1011,545,778,774.09,0.27,-3301,15543,848,812,765,729,682,789,706,261,233,500,520,1,1,52152746,404,-3.23,2.73,12,0.08,-240.00,283.00,1935,20221206,-60.00,601,20220726,28.79,1770,-56.27,20230106,718,7.80,20230726,1935,-60.00,20221206,604,28.15,20220727,0.04,N,058450,500,260 억,,139175,N,N,0,N,00,N
20230727,100542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,776,-2,5,-0.26,27739057,35836,21.45,778,789,767,1011,545,778,774.06,0.27,-3301,15633,848,812,765,729,682,789,706,261,233,500,520,1,1,52152746,405,-3.23,2.74,12,0.07,-240.00,283.00,1935,20221206,-59.90,601,20220726,29.12,1770,-56.16,20230106,718,8.08,20230726,1935,-59.90,20221206,604,28.48,20220727,0.04,N,058450,500,260 억,,139175,N,N,0,N,00,N
20230727,090542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,775,-3,5,-0.39,76042,98,0.06,778,778,775,1011,545,778,775.94,0.27,-3301,-72,848,812,765,729,682,789,706,261,233,500,520,1,1,52152746,404,-3.23,2.74,12,0.00,-240.00,283.00,1935,20221206,-59.95,601,20220726,28.95,1770,-56.21,20230106,718,7.94,20230726,1935,-59.95,20221206,604,28.31,20220727,0.04,N,058450,500,260 억,,139175,N,N,0,N,00,N
20230726,160541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,778,-15,5,-1.89,129012716,167029,81.83,793,801,718,1030,556,793,772.40,0.27,0,-3224,875,833,813,771,751,824,762,261,237,500,530,1,1,52152746,406,-3.24,2.75,12,0.32,-240.00,283.00,1935,20221206,-59.79,599,20220725,29.88,1770,-56.05,20230106,718,8.36,20230726,1935,-59.79,20221206,601,29.45,20220726,0.03,N,058450,500,260 억,,142476,N,N,0,N,00,N
20230726,150544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,777,-16,5,-2.02,121749574,157691,77.25,793,801,718,1030,556,793,772.08,0.27,0,-3357,875,833,813,771,751,824,762,261,237,500,530,1,1,52152746,405,-3.24,2.75,12,0.30,-240.00,283.00,1935,20221206,-59.84,599,20220725,29.72,1770,-56.10,20230106,718,8.22,20230726,1935,-59.84,20221206,601,29.28,20220726,0.03,N,058450,500,260 억,,142476,N,N,0,N,00,N
20230726,140541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,765,-28,5,-3.53,88297218,113981,55.84,793,801,718,1030,556,793,774.67,0.27,0,-3539,875,833,813,771,751,824,762,261,237,500,530,1,1,52152746,399,-3.19,2.70,12,0.22,-240.00,283.00,1935,20221206,-60.47,599,20220725,27.71,1770,-56.78,20230106,718,6.55,20230726,1935,-60.47,20221206,601,27.29,20220726,0.03,N,058450,500,260 억,,142476,N,N,0,N,00,N
20230726,130539,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,718,-75,5,-9.46,72425372,93051,45.59,793,801,718,1030,556,793,778.34,0.27,0,-4427,875,833,813,771,751,824,762,261,237,500,530,1,1,52152746,374,-2.99,2.54,12,0.18,-240.00,283.00,1935,20221206,-62.89,599,20220725,19.87,1770,-59.44,20230106,718,0.00,20230726,1935,-62.89,20221206,601,19.47,20220726,0.03,N,058450,500,260 억,,142476,Y,N,0,N,00,N
20230726,120541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,790,-3,5,-0.38,54139053,69005,33.81,793,801,773,1030,556,793,784.57,0.27,0,-6612,875,833,813,771,751,824,762,261,237,500,530,1,1,52152746,412,-3.29,2.79,12,0.13,-240.00,283.00,1935,20221206,-59.17,599,20220725,31.89,1770,-55.37,20230106,770,2.60,20230302,1935,-59.17,20221206,601,31.45,20220726,0.03,N,058450,500,260 억,,142476,N,N,0,N,00,N
20230726,110538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,784,-9,5,-1.13,41265968,52519,25.73,793,801,775,1030,556,793,785.73,0.27,0,-10304,875,833,813,771,751,824,762,261,237,500,530,1,1,52152746,409,-3.27,2.77,12,0.10,-240.00,283.00,1935,20221206,-59.48,599,20220725,30.88,1770,-55.71,20230106,770,1.82,20230302,1935,-59.48,20221206,601,30.45,20220726,0.03,N,058450,500,260 억,,142476,N,N,0,N,00,N
20230726,100542,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,789,-4,5,-0.50,23206530,29342,14.37,793,801,780,1030,556,793,790.90,0.27,0,-7722,875,833,813,771,751,824,762,261,237,500,530,1,1,52152746,411,-3.29,2.79,12,0.06,-240.00,283.00,1935,20221206,-59.22,599,20220725,31.72,1770,-55.42,20230106,770,2.47,20230302,1935,-59.22,20221206,601,31.28,20220726,0.03,N,058450,500,260 억,,142476,N,N,0,N,00,N
20230726,090537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,782,-11,5,-1.39,2339393,2967,1.45,793,793,782,1030,556,793,788.47,0.27,0,-2283,875,833,813,771,751,824,762,261,237,500,530,1,1,52152746,408,-3.26,2.76,12,0.01,-240.00,283.00,1935,20221206,-59.59,599,20220725,30.55,1770,-55.82,20230106,770,1.56,20230302,1935,-59.59,20221206,601,30.12,20220726,0.03,N,058450,500,260 억,,142476,N,N,0,N,00,N
20230725,160535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,793,-17,5,-2.10,159589898,199085,122.91,855,855,793,1053,567,810,801.62,0.29,0,-522,856,832,816,792,776,825,785,247,243,500,550,1,1,49327888,391,-3.30,2.80,12,0.40,-240.00,283.00,1935,20221206,-59.02,599,20220725,32.39,1770,-55.20,20230106,770,2.99,20230302,1935,-59.02,20221206,599,32.39,20220725,0.03,N,058450,500,246 억,,142443,N,N,0,N,00,N
20230725,150533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,794,-16,5,-1.98,144887696,180577,111.49,855,855,794,1053,567,810,802.36,0.29,0,2206,856,832,816,792,776,825,785,247,243,500,550,1,1,49327888,392,-3.31,2.81,12,0.37,-240.00,283.00,1935,20221206,-58.97,599,20220725,32.55,1770,-55.14,20230106,770,3.12,20230302,1935,-58.97,20221206,599,32.55,20220725,0.03,N,058450,500,246 억,,142443,N,N,0,N,00,N
20230725,140532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,809,-1,5,-0.12,92880646,115342,71.21,855,855,794,1053,567,810,805.26,0.29,0,4114,856,832,816,792,776,825,785,247,243,500,550,1,1,49327888,399,-3.37,2.86,12,0.23,-240.00,283.00,1935,20221206,-58.19,599,20220725,35.06,1770,-54.29,20230106,770,5.06,20230302,1935,-58.19,20221206,599,35.06,20220725,0.03,N,058450,500,246 억,,142443,N,N,0,N,00,N
20230725,130537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,809,-1,5,-0.12,88559286,109995,67.91,855,855,794,1053,567,810,805.12,0.29,0,5422,856,832,816,792,776,825,785,247,243,500,550,1,1,49327888,399,-3.37,2.86,12,0.22,-240.00,283.00,1935,20221206,-58.19,599,20220725,35.06,1770,-54.29,20230106,770,5.06,20230302,1935,-58.19,20221206,599,35.06,20220725,0.03,N,058450,500,246 억,,142443,N,N,0,N,00,N
20230725,120537,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,815,5,2,0.62,43716777,53920,33.29,855,855,803,1053,567,810,810.77,0.29,0,2557,856,832,816,792,776,825,785,247,243,500,550,1,1,49327888,402,-3.40,2.88,12,0.11,-240.00,283.00,1935,20221206,-57.88,599,20220725,36.06,1770,-53.95,20230106,770,5.84,20230302,1935,-57.88,20221206,599,36.06,20220725,0.03,N,058450,500,246 억,,142443,N,N,0,N,00,N
20230725,110534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,10,2,1.23,41564805,51264,31.65,855,855,803,1053,567,810,810.80,0.29,0,3736,856,832,816,792,776,825,785,247,243,500,550,1,1,49327888,404,-3.42,2.90,12,0.10,-240.00,283.00,1935,20221206,-57.62,599,20220725,36.89,1770,-53.67,20230106,770,6.49,20230302,1935,-57.62,20221206,599,36.89,20220725,0.03,N,058450,500,246 억,,142443,N,N,0,N,00,N
20230725,100534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,811,1,2,0.12,27052814,33269,20.54,855,855,805,1053,567,810,813.15,0.29,0,-2149,856,832,816,792,776,825,785,247,243,500,550,1,1,49327888,400,-3.38,2.87,12,0.07,-240.00,283.00,1935,20221206,-58.09,599,20220725,35.39,1770,-54.18,20230106,770,5.32,20230302,1935,-58.09,20221206,599,35.39,20220725,0.03,N,058450,500,246 억,,142443,N,N,0,N,00,N
20230725,090534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,833,23,2,2.84,7332307,8975,5.54,855,855,805,1053,567,810,816.97,0.29,0,-509,856,832,816,792,776,825,785,247,243,500,550,1,1,49327888,411,-3.47,2.94,12,0.02,-240.00,283.00,1935,20221206,-56.95,599,20220725,39.07,1770,-52.94,20230106,770,8.18,20230302,1935,-56.95,20221206,599,39.07,20220725,0.03,N,058450,500,246 억,,142443,N,N,0,N,00,N
20230724,160536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,810,-30,5,-3.57,132350318,161922,185.37,840,840,800,1092,588,840,817.37,0.30,0,-7289,884,862,851,829,818,856,823,247,252,500,570,1,1,49327888,400,-3.38,2.86,12,0.33,-240.00,283.00,1935,20221206,-58.14,599,20220725,35.23,1770,-54.24,20230106,770,5.19,20230302,1935,-58.14,20221206,599,35.23,20220725,0.05,N,058450,500,246 억,,147324,N,N,0,N,00,N
20230724,150532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,819,-21,5,-2.50,124814464,152636,174.74,840,840,800,1092,588,840,817.73,0.30,0,-7940,884,862,851,829,818,856,823,247,252,500,570,1,1,49327888,404,-3.41,2.89,12,0.31,-240.00,283.00,1935,20221206,-57.67,599,20220725,36.73,1770,-53.73,20230106,770,6.36,20230302,1935,-57.67,20221206,599,36.73,20220725,0.05,N,058450,500,246 억,,147324,N,N,0,N,00,N
20230724,140531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,814,-26,5,-3.10,110796976,135448,155.06,840,840,800,1092,588,840,818.00,0.30,0,-7620,884,862,851,829,818,856,823,247,252,500,570,1,1,49327888,402,-3.39,2.88,12,0.27,-240.00,283.00,1935,20221206,-57.93,599,20220725,35.89,1770,-54.01,20230106,770,5.71,20230302,1935,-57.93,20221206,599,35.89,20220725,0.05,N,058450,500,246 억,,147324,N,N,0,N,00,N
20230724,130531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,817,-23,5,-2.74,104324632,127514,145.98,840,840,800,1092,588,840,818.14,0.30,0,-1780,884,862,851,829,818,856,823,247,252,500,570,1,1,49327888,403,-3.40,2.89,12,0.26,-240.00,283.00,1935,20221206,-57.78,599,20220725,36.39,1770,-53.84,20230106,770,6.10,20230302,1935,-57.78,20221206,599,36.39,20220725,0.05,N,058450,500,246 억,,147324,N,N,0,N,00,N
20230724,120532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,818,-22,5,-2.62,85191047,103935,118.99,840,840,800,1092,588,840,819.66,0.30,0,-1285,884,862,851,829,818,856,823,247,252,500,570,1,1,49327888,404,-3.41,2.89,12,0.21,-240.00,283.00,1935,20221206,-57.73,599,20220725,36.56,1770,-53.79,20230106,770,6.23,20230302,1935,-57.73,20221206,599,36.56,20220725,0.05,N,058450,500,246 억,,147324,N,N,0,N,00,N
20230724,110535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,-20,5,-2.38,58723128,71418,81.76,840,840,818,1092,588,840,822.25,0.30,0,-789,884,862,851,829,818,856,823,247,252,500,570,1,1,49327888,404,-3.42,2.90,12,0.14,-240.00,283.00,1935,20221206,-57.62,599,20220725,36.89,1770,-53.67,20230106,770,6.49,20230302,1935,-57.62,20221206,599,36.89,20220725,0.05,N,058450,500,246 억,,147324,N,N,0,N,00,N
20230724,100529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,822,-18,5,-2.14,47739374,58003,66.40,840,840,818,1092,588,840,823.05,0.30,0,912,884,862,851,829,818,856,823,247,252,500,570,1,1,49327888,405,-3.42,2.90,12,0.12,-240.00,283.00,1935,20221206,-57.52,599,20220725,37.23,1770,-53.56,20230106,770,6.75,20230302,1935,-57.52,20221206,599,37.23,20220725,0.05,N,058450,500,246 억,,147324,N,N,0,N,00,N
20230724,090532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,831,-9,5,-1.07,5032098,6040,6.91,840,840,831,1092,588,840,833.13,0.30,0,-250,884,862,851,829,818,856,823,247,252,500,570,1,1,49327888,410,-3.46,2.94,12,0.01,-240.00,283.00,1935,20221206,-57.05,599,20220725,38.73,1770,-53.05,20230106,770,7.92,20230302,1935,-57.05,20221206,599,38.73,20220725,0.05,N,058450,500,246 억,,147324,N,N,0,N,00,N
20230721,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,840,-33,5,-3.78,73276628,86156,57.32,873,873,840,1134,612,873,850.61,0.34,0,-23052,916,894,857,835,798,905,846,247,261,500,590,1,1,49327888,414,-3.50,2.97,12,0.17,-240.00,283.00,1935,20221206,-56.59,599,20220725,40.23,1770,-52.54,20230106,770,9.09,20230302,1935,-56.59,20221206,599,40.23,20220725,0.05,N,058450,500,246 억,,169519,N,N,0,N,00,N
20230721,150530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,846,-27,5,-3.09,62210852,73037,48.60,873,873,842,1134,612,873,851.77,0.34,0,-22892,916,894,857,835,798,905,846,247,261,500,590,1,1,49327888,417,-3.52,2.99,12,0.15,-240.00,283.00,1935,20221206,-56.28,599,20220725,41.24,1770,-52.20,20230106,770,9.87,20230302,1935,-56.28,20221206,599,41.24,20220725,0.05,N,058450,500,246 억,,169519,N,N,0,N,00,N
20230721,140527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,849,-24,5,-2.75,35043113,40887,27.20,873,873,848,1134,612,873,857.07,0.34,0,-13153,916,894,857,835,798,905,846,247,261,500,590,1,1,49327888,419,-3.54,3.00,12,0.08,-240.00,283.00,1935,20221206,-56.12,599,20220725,41.74,1770,-52.03,20230106,770,10.26,20230302,1935,-56.12,20221206,599,41.74,20220725,0.05,N,058450,500,246 억,,169519,N,N,0,N,00,N
20230721,130529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,-23,5,-2.63,29820237,34738,23.11,873,873,850,1134,612,873,858.43,0.34,0,-7859,916,894,857,835,798,905,846,247,261,500,590,1,1,49327888,419,-3.54,3.00,12,0.07,-240.00,283.00,1935,20221206,-56.07,599,20220725,41.90,1770,-51.98,20230106,770,10.39,20230302,1935,-56.07,20221206,599,41.90,20220725,0.05,N,058450,500,246 억,,169519,N,N,0,N,00,N
20230721,120534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,856,-17,5,-1.95,20328843,23600,15.70,873,873,856,1134,612,873,861.39,0.34,0,-4369,916,894,857,835,798,905,846,247,261,500,590,1,1,49327888,422,-3.57,3.02,12,0.05,-240.00,283.00,1935,20221206,-55.76,599,20220725,42.90,1770,-51.64,20230106,770,11.17,20230302,1935,-55.76,20221206,599,42.90,20220725,0.05,N,058450,500,246 억,,169519,N,N,0,N,00,N
20230721,110532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,-13,5,-1.49,14823783,17193,11.44,873,873,860,1134,612,873,862.20,0.34,0,-2576,916,894,857,835,798,905,846,247,261,500,590,1,1,49327888,424,-3.58,3.04,12,0.03,-240.00,283.00,1935,20221206,-55.56,599,20220725,43.57,1770,-51.41,20230106,770,11.69,20230302,1935,-55.56,20221206,599,43.57,20220725,0.05,N,058450,500,246 억,,169519,N,N,0,N,00,N
20230721,100531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,866,-7,5,-0.80,650433,751,0.50,873,873,860,1134,612,873,866.09,0.34,0,-215,916,894,857,835,798,905,846,247,261,500,590,1,1,49327888,427,-3.61,3.06,12,0.00,-240.00,283.00,1935,20221206,-55.25,599,20220725,44.57,1770,-51.07,20230106,770,12.47,20230302,1935,-55.25,20221206,599,44.57,20220725,0.05,N,058450,500,246 억,,169519,N,N,0,N,00,N
20230721,090532,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,869,-4,5,-0.46,1742,2,0.00,873,873,869,1134,612,873,871.00,0.34,0,0,916,894,857,835,798,905,846,247,261,500,590,1,1,49327888,429,-3.62,3.07,12,0.00,-240.00,283.00,1935,20221206,-55.09,599,20220725,45.08,1770,-50.90,20230106,770,12.86,20230302,1935,-55.09,20221206,599,45.08,20220725,0.05,N,058450,500,246 억,,169519,N,N,0,N,00,N
20230720,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,873,24,2,2.83,125886905,148436,69.39,849,879,820,1103,595,849,848.09,0.32,0,10084,917,882,863,828,809,873,819,247,254,500,570,1,1,49327888,431,-3.64,3.08,12,0.30,-240.00,283.00,1935,20221206,-54.88,599,20220725,45.74,1770,-50.68,20230106,770,13.38,20230302,1935,-54.88,20221206,599,45.74,20220725,0.05,N,058450,500,246 억,,158227,N,N,0,N,00,N
20230720,150526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,23,2,2.71,121950774,143930,67.28,849,872,820,1103,595,849,847.29,0.32,0,10325,917,882,863,828,809,873,819,247,254,500,570,1,1,49327888,430,-3.63,3.08,12,0.29,-240.00,283.00,1935,20221206,-54.94,599,20220725,45.58,1770,-50.73,20230106,770,13.25,20230302,1935,-54.94,20221206,599,45.58,20220725,0.05,N,058450,500,246 억,,158227,N,N,0,N,00,N
20230720,140525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,866,17,2,2.00,101429331,120161,56.17,849,866,820,1103,595,849,844.11,0.32,0,4302,917,882,863,828,809,873,819,247,254,500,570,1,1,49327888,427,-3.61,3.06,12,0.24,-240.00,283.00,1935,20221206,-55.25,599,20220725,44.57,1770,-51.07,20230106,770,12.47,20230302,1935,-55.25,20221206,599,44.57,20220725,0.05,N,058450,500,246 억,,158227,N,N,0,N,00,N
20230720,130525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,851,2,2,0.24,89159062,105840,49.48,849,857,820,1103,595,849,842.39,0.32,0,231,917,882,863,828,809,873,819,247,254,500,570,1,1,49327888,420,-3.55,3.01,12,0.21,-240.00,283.00,1935,20221206,-56.02,599,20220725,42.07,1770,-51.92,20230106,770,10.52,20230302,1935,-56.02,20221206,599,42.07,20220725,0.05,N,058450,500,246 억,,158227,N,N,0,N,00,N
20230720,120530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,851,2,2,0.24,80723075,95879,44.82,849,857,820,1103,595,849,841.93,0.32,0,828,917,882,863,828,809,873,819,247,254,500,570,1,1,49327888,420,-3.55,3.01,12,0.19,-240.00,283.00,1935,20221206,-56.02,599,20220725,42.07,1770,-51.92,20230106,770,10.52,20230302,1935,-56.02,20221206,599,42.07,20220725,0.05,N,058450,500,246 억,,158227,N,N,0,N,00,N
20230720,110529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,848,-1,5,-0.12,56796730,67702,31.65,849,854,820,1103,595,849,838.92,0.32,0,631,917,882,863,828,809,873,819,247,254,500,570,1,1,49327888,418,-3.53,3.00,12,0.14,-240.00,283.00,1935,20221206,-56.18,599,20220725,41.57,1770,-52.09,20230106,770,10.13,20230302,1935,-56.18,20221206,599,41.57,20220725,0.05,N,058450,500,246 억,,158227,N,N,0,N,00,N
20230720,100525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,1,2,0.12,52200369,62264,29.11,849,854,820,1103,595,849,838.37,0.32,0,1619,917,882,863,828,809,873,819,247,254,500,570,1,1,49327888,419,-3.54,3.00,12,0.13,-240.00,283.00,1935,20221206,-56.07,599,20220725,41.90,1770,-51.98,20230106,770,10.39,20230302,1935,-56.07,20221206,599,41.90,20220725,0.05,N,058450,500,246 억,,158227,N,N,0,N,00,N
20230720,090524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,842,-7,5,-0.82,10538029,12464,5.83,849,849,842,1103,595,849,845.48,0.32,0,534,917,882,863,828,809,873,819,247,254,500,570,1,1,49327888,415,-3.51,2.98,12,0.03,-240.00,283.00,1935,20221206,-56.49,599,20220725,40.57,1770,-52.43,20230106,770,9.35,20230302,1935,-56.49,20221206,599,40.57,20220725,0.05,N,058450,500,246 억,,158227,N,N,0,N,00,N
20230719,160534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,849,-31,5,-3.52,183596042,213761,153.86,879,898,844,1144,616,880,858.90,0.35,0,-14130,902,891,879,868,856,885,862,247,264,500,590,1,1,49327888,419,-3.54,3.00,12,0.43,-240.00,283.00,1935,20221206,-56.12,599,20220725,41.74,1770,-52.03,20230106,770,10.26,20230302,1935,-56.12,20221206,599,41.74,20220725,0.05,N,058450,500,246 억,,171983,N,N,0,N,00,N
20230719,150533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,855,-25,5,-2.84,165844093,192903,138.84,879,898,844,1144,616,880,859.73,0.35,0,-9419,902,891,879,868,856,885,862,247,264,500,590,1,1,49327888,422,-3.56,3.02,12,0.39,-240.00,283.00,1935,20221206,-55.81,599,20220725,42.74,1770,-51.69,20230106,770,11.04,20230302,1935,-55.81,20221206,599,42.74,20220725,0.05,N,058450,500,246 억,,171983,N,N,0,N,00,N
20230719,140534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,-30,5,-3.41,154365875,179477,129.18,879,898,844,1144,616,880,860.09,0.35,0,-1430,902,891,879,868,856,885,862,247,264,500,590,1,1,49327888,419,-3.54,3.00,12,0.36,-240.00,283.00,1935,20221206,-56.07,599,20220725,41.90,1770,-51.98,20230106,770,10.39,20230302,1935,-56.07,20221206,599,41.90,20220725,0.05,N,058450,500,246 억,,171983,N,N,0,N,00,N
20230719,130528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,863,-17,5,-1.93,123996020,143822,103.52,879,898,844,1144,616,880,862.15,0.35,0,-4755,902,891,879,868,856,885,862,247,264,500,590,1,1,49327888,426,-3.60,3.05,12,0.29,-240.00,283.00,1935,20221206,-55.40,599,20220725,44.07,1770,-51.24,20230106,770,12.08,20230302,1935,-55.40,20221206,599,44.07,20220725,0.05,N,058450,500,246 억,,171983,N,N,0,N,00,N
20230719,120533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,862,-18,5,-2.05,118592396,137561,99.01,879,898,844,1144,616,880,862.11,0.35,0,-2258,902,891,879,868,856,885,862,247,264,500,590,1,1,49327888,425,-3.59,3.05,12,0.28,-240.00,283.00,1935,20221206,-55.45,599,20220725,43.91,1770,-51.30,20230106,770,11.95,20230302,1935,-55.45,20221206,599,43.91,20220725,0.05,N,058450,500,246 억,,171983,N,N,0,N,00,N
20230719,110534,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,-10,5,-1.14,72291927,83237,59.91,879,898,845,1144,616,880,868.51,0.35,0,-2773,902,891,879,868,856,885,862,247,264,500,590,1,1,49327888,429,-3.62,3.07,12,0.17,-240.00,283.00,1935,20221206,-55.04,599,20220725,45.24,1770,-50.85,20230106,770,12.99,20230302,1935,-55.04,20221206,599,45.24,20220725,0.05,N,058450,500,246 억,,171983,N,N,0,N,00,N
20230719,100530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,1,2,0.11,31542230,35968,25.89,879,898,865,1144,616,880,876.95,0.35,0,-2944,902,891,879,868,856,885,862,247,264,500,590,1,1,49327888,435,-3.67,3.11,12,0.07,-240.00,283.00,1935,20221206,-54.47,599,20220725,47.08,1770,-50.23,20230106,770,14.42,20230302,1935,-54.47,20221206,599,47.08,20220725,0.05,N,058450,500,246 억,,171983,N,N,0,N,00,N
20230719,090529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,-5,5,-0.57,194255,221,0.16,879,879,875,1144,616,880,878.98,0.35,0,-18,902,891,879,868,856,885,862,247,264,500,590,1,1,49327888,432,-3.65,3.09,12,0.00,-240.00,283.00,1935,20221206,-54.78,599,20220725,46.08,1770,-50.56,20230106,770,13.64,20230302,1935,-54.78,20221206,599,46.08,20220725,0.05,N,058450,500,246 억,,171983,N,N,0,N,00,N
20230718,160530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-8,5,-0.90,120985170,138313,165.52,885,890,867,1154,622,888,874.72,0.42,0,-34962,934,910,892,868,850,902,860,247,266,500,600,1,1,49327888,434,-3.67,3.11,12,0.28,-240.00,283.00,1935,20221206,-54.52,582,20220715,51.20,1770,-50.28,20230106,770,14.29,20230302,1935,-54.52,20221206,599,46.91,20220725,0.05,N,058450,500,246 억,,205851,N,N,0,N,00,N
20230718,150530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,-5,5,-0.56,113473715,129714,155.23,885,890,867,1154,622,888,874.80,0.42,0,-34197,934,910,892,868,850,902,860,247,266,500,600,1,1,49327888,436,-3.68,3.12,12,0.26,-240.00,283.00,1935,20221206,-54.37,582,20220715,51.72,1770,-50.11,20230106,770,14.68,20230302,1935,-54.37,20221206,599,47.41,20220725,0.05,N,058450,500,246 억,,205851,N,N,0,N,00,N
20230718,140527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,868,-20,5,-2.25,98496848,112469,134.59,885,890,867,1154,622,888,875.77,0.42,0,-33943,934,910,892,868,850,902,860,247,266,500,600,1,1,49327888,428,-3.62,3.07,12,0.23,-240.00,283.00,1935,20221206,-55.14,582,20220715,49.14,1770,-50.96,20230106,770,12.73,20230302,1935,-55.14,20221206,599,44.91,20220725,0.05,N,058450,500,246 억,,205851,N,N,0,N,00,N
20230718,130527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,870,-18,5,-2.03,86052948,98134,117.44,885,890,868,1154,622,888,876.89,0.42,0,-31804,934,910,892,868,850,902,860,247,266,500,600,1,1,49327888,429,-3.62,3.07,12,0.20,-240.00,283.00,1935,20221206,-55.04,582,20220715,49.48,1770,-50.85,20230106,770,12.99,20230302,1935,-55.04,20221206,599,45.24,20220725,0.05,N,058450,500,246 억,,205851,N,N,0,N,00,N
20230718,120531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,874,-14,5,-1.58,60023916,68211,81.63,885,890,873,1154,622,888,879.97,0.42,0,-23072,934,910,892,868,850,902,860,247,266,500,600,1,1,49327888,431,-3.64,3.09,12,0.14,-240.00,283.00,1935,20221206,-54.83,582,20220715,50.17,1770,-50.62,20230106,770,13.51,20230302,1935,-54.83,20221206,599,45.91,20220725,0.05,N,058450,500,246 억,,205851,N,N,0,N,00,N
20230718,110531,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,879,-9,5,-1.01,35821705,40580,48.56,885,890,879,1154,622,888,882.74,0.42,0,-14040,934,910,892,868,850,902,860,247,266,500,600,1,1,49327888,434,-3.66,3.11,12,0.08,-240.00,283.00,1935,20221206,-54.57,582,20220715,51.03,1770,-50.34,20230106,770,14.16,20230302,1935,-54.57,20221206,599,46.74,20220725,0.05,N,058450,500,246 억,,205851,N,N,0,N,00,N
20230718,100525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,2,2,0.23,8022329,9055,10.84,885,890,884,1154,622,888,885.96,0.42,0,-2692,934,910,892,868,850,902,860,247,266,500,600,1,1,49327888,439,-3.71,3.14,12,0.02,-240.00,283.00,1935,20221206,-54.01,582,20220715,52.92,1770,-49.72,20230106,770,15.58,20230302,1935,-54.01,20221206,599,48.58,20220725,0.05,N,058450,500,246 억,,205851,N,N,0,N,00,N
20230718,090526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,-3,5,-0.34,7080,8,0.01,885,885,885,1154,622,888,885.00,0.42,0,-1,934,910,892,868,850,902,860,247,266,500,600,1,1,49327888,437,-3.69,3.13,12,0.00,-240.00,283.00,1935,20221206,-54.26,582,20220715,52.06,1770,-50.00,20230106,770,14.94,20230302,1935,-54.26,20221206,599,47.75,20220725,0.05,N,058450,500,246 억,,205851,N,N,0,N,00,N
20230717,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,888,-4,5,-0.45,74059364,83561,103.63,891,916,874,1159,625,892,886.29,0.42,0,-3955,964,927,909,872,854,919,864,247,267,500,600,1,1,49327888,438,-3.70,3.14,12,0.17,-240.00,283.00,1935,20221206,-54.11,563,20220714,57.73,1770,-49.83,20230106,770,15.32,20230302,1935,-54.11,20221206,599,48.25,20220725,0.05,N,058450,500,246 억,,209277,N,N,0,N,00,N
20230717,150524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,888,-4,5,-0.45,70787373,79875,99.06,891,916,874,1159,625,892,886.23,0.42,0,-3838,964,927,909,872,854,919,864,247,267,500,600,1,1,49327888,438,-3.70,3.14,12,0.16,-240.00,283.00,1935,20221206,-54.11,563,20220714,57.73,1770,-49.83,20230106,770,15.32,20230302,1935,-54.11,20221206,599,48.25,20220725,0.05,N,058450,500,246 억,,209277,N,N,0,N,00,N
20230717,140526,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,-11,5,-1.23,64012273,72207,89.55,891,916,874,1159,625,892,886.51,0.42,0,-3801,964,927,909,872,854,919,864,247,267,500,600,1,1,49327888,435,-3.67,3.11,12,0.15,-240.00,283.00,1935,20221206,-54.47,563,20220714,56.48,1770,-50.23,20230106,770,14.42,20230302,1935,-54.47,20221206,599,47.08,20220725,0.05,N,058450,500,246 억,,209277,N,N,0,N,00,N
20230717,130522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,0,3,0.00,44470424,50067,62.09,891,916,874,1159,625,892,888.22,0.42,0,-5,964,927,909,872,854,919,864,247,267,500,600,1,1,49327888,440,-3.72,3.15,12,0.10,-240.00,283.00,1935,20221206,-53.90,563,20220714,58.44,1770,-49.60,20230106,770,15.84,20230302,1935,-53.90,20221206,599,48.91,20220725,0.05,N,058450,500,246 억,,209277,N,N,0,N,00,N
20230717,120528,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,-6,5,-0.67,39393919,44340,54.99,891,916,874,1159,625,892,888.45,0.42,0,558,964,927,909,872,854,919,864,247,267,500,600,1,1,49327888,437,-3.69,3.13,12,0.09,-240.00,283.00,1935,20221206,-54.21,563,20220714,57.37,1770,-49.94,20230106,770,15.06,20230302,1935,-54.21,20221206,599,47.91,20220725,0.05,N,058450,500,246 억,,209277,N,N,0,N,00,N
20230717,110522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,12,2,1.35,28400588,31966,39.64,891,916,874,1159,625,892,888.46,0.42,0,-129,964,927,909,872,854,919,864,247,267,500,600,1,1,49327888,446,-3.77,3.19,12,0.06,-240.00,283.00,1935,20221206,-53.28,563,20220714,60.57,1770,-48.93,20230106,770,17.40,20230302,1935,-53.28,20221206,599,50.92,20220725,0.05,N,058450,500,246 억,,209277,N,N,0,N,00,N
20230717,100524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,889,-3,5,-0.34,25128198,28329,35.13,891,916,874,1159,625,892,887.01,0.42,0,332,964,927,909,872,854,919,864,247,267,500,600,1,1,49327888,439,-3.70,3.14,12,0.06,-240.00,283.00,1935,20221206,-54.06,563,20220714,57.90,1770,-49.77,20230106,770,15.45,20230302,1935,-54.06,20221206,599,48.41,20220725,0.05,N,058450,500,246 억,,209277,N,N,0,N,00,N
20230717,090522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,-5,5,-0.56,137002,154,0.19,891,891,887,1159,625,892,889.62,0.42,0,-37,964,927,909,872,854,919,864,247,267,500,600,1,1,49327888,438,-3.70,3.13,12,0.00,-240.00,283.00,1935,20221206,-54.16,563,20220714,57.55,1770,-49.89,20230106,770,15.19,20230302,1935,-54.16,20221206,599,48.08,20220725,0.05,N,058450,500,246 억,,209277,N,N,0,N,00,N
20230714,160522,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,-14,5,-1.55,73069560,80627,10.49,946,946,891,1177,635,906,906.27,0.45,0,-14234,1006,956,928,878,850,981,903,247,271,500,610,1,1,49327888,440,-3.72,3.15,12,0.16,-240.00,283.00,1935,20221206,-53.90,558,20220713,59.86,1770,-49.60,20230106,770,15.84,20230302,1935,-53.90,20221206,563,58.44,20220714,0.05,N,058450,500,246 억,,223400,N,N,0,N,00,N
20230714,150525,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,895,-11,5,-1.21,67754764,74670,9.72,946,946,895,1177,635,906,907.39,0.45,0,-13641,1006,956,928,878,850,981,903,247,271,500,610,1,1,49327888,441,-3.73,3.16,12,0.15,-240.00,283.00,1935,20221206,-53.75,558,20220713,60.39,1770,-49.44,20230106,770,16.23,20230302,1935,-53.75,20221206,563,58.97,20220714,0.05,N,058450,500,246 억,,223400,N,N,0,N,00,N
20230714,140527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,904,-2,5,-0.22,50175619,55151,7.18,946,946,902,1177,635,906,909.79,0.45,0,-11597,1006,956,928,878,850,981,903,247,271,500,610,1,1,49327888,446,-3.77,3.19,12,0.11,-240.00,283.00,1935,20221206,-53.28,558,20220713,62.01,1770,-48.93,20230106,770,17.40,20230302,1935,-53.28,20221206,563,60.57,20220714,0.05,N,058450,500,246 억,,223400,N,N,0,N,00,N
20230714,130520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,-1,5,-0.11,43197733,47471,6.18,946,946,902,1177,635,906,909.98,0.45,0,-11473,1006,956,928,878,850,981,903,247,271,500,610,1,1,49327888,446,-3.77,3.20,12,0.10,-240.00,283.00,1935,20221206,-53.23,558,20220713,62.19,1770,-48.87,20230106,770,17.53,20230302,1935,-53.23,20221206,563,60.75,20220714,0.05,N,058450,500,246 억,,223400,N,N,0,N,00,N
20230714,120521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,906,0,3,0.00,29357730,32211,4.19,946,946,902,1177,635,906,911.42,0.45,0,-6550,1006,956,928,878,850,981,903,247,271,500,610,1,1,49327888,447,-3.77,3.20,12,0.07,-240.00,283.00,1935,20221206,-53.18,558,20220713,62.37,1770,-48.81,20230106,770,17.66,20230302,1935,-53.18,20221206,563,60.92,20220714,0.05,N,058450,500,246 억,,223400,N,N,0,N,00,N
20230714,110524,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,-3,5,-0.33,20762408,22723,2.96,946,946,903,1177,635,906,913.72,0.45,0,-5993,1006,956,928,878,850,981,903,247,271,500,610,1,1,49327888,445,-3.76,3.19,12,0.05,-240.00,283.00,1935,20221206,-53.33,558,20220713,61.83,1770,-48.98,20230106,770,17.27,20230302,1935,-53.33,20221206,563,60.39,20220714,0.05,N,058450,500,246 억,,223400,N,N,0,N,00,N
20230714,100527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,916,10,2,1.10,15422909,16850,2.19,946,946,907,1177,635,906,915.31,0.45,0,-4602,1006,956,928,878,850,981,903,247,271,500,610,1,1,49327888,452,-3.82,3.24,12,0.03,-240.00,283.00,1935,20221206,-52.66,558,20220713,64.16,1770,-48.25,20230106,770,18.96,20230302,1935,-52.66,20221206,563,62.70,20220714,0.05,N,058450,500,246 억,,223400,N,N,0,N,00,N
20230714,090523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,912,6,2,0.66,3691587,3985,0.52,946,946,912,1177,635,906,926.37,0.45,0,-1124,1006,956,928,878,850,981,903,247,271,500,610,1,1,49327888,450,-3.80,3.22,12,0.01,-240.00,283.00,1935,20221206,-52.87,558,20220713,63.44,1770,-48.47,20230106,770,18.44,20230302,1935,-52.87,20221206,563,61.99,20220714,0.05,N,058450,500,246 억,,223400,N,N,0,N,00,N
20230713,160521,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,906,5,2,0.55,714089699,767546,673.29,901,978,900,1171,631,901,930.35,0.32,0,72521,922,911,899,888,876,905,882,247,270,500,610,1,1,49327888,447,-3.77,3.20,12,1.56,-240.00,283.00,1935,20221206,-53.18,558,20220713,62.37,1770,-48.81,20230106,770,17.66,20230302,1935,-53.18,20221206,558,62.37,20220713,0.05,N,058450,500,246 억,,156621,N,N,0,N,00,N
20230713,150518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,917,16,2,1.78,646491532,693095,607.98,901,978,900,1171,631,901,932.76,0.32,0,72113,922,911,899,888,876,905,882,247,270,500,610,1,1,49327888,452,-3.82,3.24,12,1.41,-240.00,283.00,1935,20221206,-52.61,558,20220713,64.34,1770,-48.19,20230106,770,19.09,20230302,1935,-52.61,20221206,558,64.34,20220713,0.05,N,058450,500,246 억,,156621,N,N,0,N,00,N
20230713,140517,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,928,27,2,3.00,617655714,661799,580.53,901,978,900,1171,631,901,933.30,0.32,0,65342,922,911,899,888,876,905,882,247,270,500,610,1,1,49327888,458,-3.87,3.28,12,1.34,-240.00,283.00,1935,20221206,-52.04,558,20220713,66.31,1770,-47.57,20230106,770,20.52,20230302,1935,-52.04,20221206,558,66.31,20220713,0.05,N,058450,500,246 억,,156621,N,N,0,N,00,N
20230713,130519,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,935,34,2,3.77,247174866,268591,235.61,901,940,900,1171,631,901,920.26,0.32,0,101118,922,911,899,888,876,905,882,247,270,500,610,1,1,49327888,461,-3.90,3.30,12,0.54,-240.00,283.00,1935,20221206,-51.68,558,20220713,67.56,1770,-47.18,20230106,770,21.43,20230302,1935,-51.68,20221206,558,67.56,20220713,0.05,N,058450,500,246 억,,156621,N,N,0,N,00,N
20230713,120515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,19,2,2.11,158092095,172391,151.22,901,933,900,1171,631,901,917.06,0.32,0,60925,922,911,899,888,876,905,882,247,270,500,610,1,1,49327888,454,-3.83,3.25,12,0.35,-240.00,283.00,1935,20221206,-52.45,558,20220713,64.87,1770,-48.02,20230106,770,19.48,20230302,1935,-52.45,20221206,558,64.87,20220713,0.05,N,058450,500,246 억,,156621,N,N,0,N,00,N
20230713,110520,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,921,20,2,2.22,142881466,155829,136.69,901,933,900,1171,631,901,916.91,0.32,0,55250,922,911,899,888,876,905,882,247,270,500,610,1,1,49327888,454,-3.84,3.25,12,0.32,-240.00,283.00,1935,20221206,-52.40,558,20220713,65.05,1770,-47.97,20230106,770,19.61,20230302,1935,-52.40,20221206,558,65.05,20220713,0.05,N,058450,500,246 억,,156621,N,N,0,N,00,N
20230713,100518,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,23,2,2.55,87943185,96302,84.48,901,924,900,1171,631,901,913.20,0.32,0,33307,922,911,899,888,876,905,882,247,270,500,610,1,1,49327888,456,-3.85,3.27,12,0.20,-240.00,283.00,1935,20221206,-52.25,558,20220713,65.59,1770,-47.80,20230106,770,20.00,20230302,1935,-52.25,20221206,558,65.59,20220713,0.05,N,058450,500,246 억,,156621,N,N,0,N,00,N
20230713,090442,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,0,3,0.00,1982278,2200,1.93,901,907,901,1171,631,901,901.04,0.32,0,-1199,922,911,899,888,876,905,882,247,270,500,610,1,1,49327888,444,-3.75,3.18,12,0.00,-240.00,283.00,1935,20221206,-53.44,558,20220713,61.47,1770,-49.10,20230106,770,17.01,20230302,1935,-53.44,20221206,558,61.47,20220713,0.05,N,058450,500,246 억,,156621,N,N,0,N,00,N
20230712,160516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,6,2,0.67,102137533,113943,63.48,907,910,887,1163,627,895,896.39,0.29,0,14298,940,917,894,871,848,929,883,247,268,500,600,1,1,49327888,444,-3.75,3.18,12,0.23,-240.00,283.00,1935,20221206,-53.44,558,20220713,61.47,1770,-49.10,20230106,770,17.01,20230302,1935,-53.44,20221206,558,61.47,20220713,0.05,N,058450,500,246 억,,142323,N,N,0,N,00,N
20230712,150513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,7,2,0.78,92586120,103322,57.56,907,910,887,1163,627,895,896.09,0.29,0,14298,940,917,894,871,848,929,883,247,268,500,600,1,1,49327888,445,-3.76,3.19,12,0.21,-240.00,283.00,1935,20221206,-53.39,558,20220713,61.65,1770,-49.04,20230106,770,17.14,20230302,1935,-53.39,20221206,558,61.65,20220713,0.05,N,058450,500,246 억,,142323,N,N,0,N,00,N
20230712,140512,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,5,2,0.56,74167302,82776,46.11,907,910,887,1163,627,895,896.00,0.29,0,6359,940,917,894,871,848,929,883,247,268,500,600,1,1,49327888,444,-3.75,3.18,12,0.17,-240.00,283.00,1935,20221206,-53.49,558,20220713,61.29,1770,-49.15,20230106,770,16.88,20230302,1935,-53.49,20221206,558,61.29,20220713,0.05,N,058450,500,246 억,,142323,N,N,0,N,00,N
20230712,130514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,893,-2,5,-0.22,45166668,50638,28.21,907,907,887,1163,627,895,891.95,0.29,0,-3924,940,917,894,871,848,929,883,247,268,500,600,1,1,49327888,440,-3.72,3.16,12,0.10,-240.00,283.00,1935,20221206,-53.85,558,20220713,60.04,1770,-49.55,20230106,770,15.97,20230302,1935,-53.85,20221206,558,60.04,20220713,0.05,N,058450,500,246 억,,142323,N,N,0,N,00,N
20230712,120514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-1,5,-0.11,21482845,24090,13.42,907,907,887,1163,627,895,891.77,0.29,0,-3756,940,917,894,871,848,929,883,247,268,500,600,1,1,49327888,441,-3.73,3.16,12,0.05,-240.00,283.00,1935,20221206,-53.80,558,20220713,60.22,1770,-49.49,20230106,770,16.10,20230302,1935,-53.80,20221206,558,60.22,20220713,0.05,N,058450,500,246 억,,142323,N,N,0,N,00,N
20230712,110514,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,-8,5,-0.89,17315764,19411,10.81,907,907,887,1163,627,895,892.06,0.29,0,-3199,940,917,894,871,848,929,883,247,268,500,600,1,1,49327888,438,-3.70,3.13,12,0.04,-240.00,283.00,1935,20221206,-54.16,558,20220713,58.96,1770,-49.89,20230106,770,15.19,20230302,1935,-54.16,20221206,558,58.96,20220713,0.05,N,058450,500,246 억,,142323,N,N,0,N,00,N
20230712,100516,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,-1,5,-0.11,10562818,11819,6.58,907,907,889,1163,627,895,893.72,0.29,0,-864,940,917,894,871,848,929,883,247,268,500,600,1,1,49327888,441,-3.73,3.16,12,0.02,-240.00,283.00,1935,20221206,-53.80,558,20220713,60.22,1770,-49.49,20230106,770,16.10,20230302,1935,-53.80,20221206,558,60.22,20220713,0.05,N,058450,500,246 억,,142323,N,N,0,N,00,N
20230712,090515,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,896,1,2,0.11,1243291,1385,0.77,907,907,896,1163,627,895,897.68,0.29,0,91,940,917,894,871,848,929,883,247,268,500,600,1,1,49327888,442,-3.73,3.17,12,0.00,-240.00,283.00,1935,20221206,-53.70,558,20220713,60.57,1770,-49.38,20230106,770,16.36,20230302,1935,-53.70,20221206,558,60.57,20220713,0.05,N,058450,500,246 억,,142323,N,N,0,N,00,N
20230711,160507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,895,20,2,2.29,160247934,179484,276.79,880,917,871,1137,613,875,892.83,0.22,0,38911,895,885,880,870,865,882,867,247,262,500,590,1,1,49327888,441,-3.73,3.16,12,0.36,-240.00,283.00,1935,20221206,-53.75,558,20220713,60.39,1770,-49.44,20230106,770,16.23,20230302,1935,-53.75,20221206,558,60.39,20220713,0.05,N,058450,500,246 억,,107268,N,N,0,N,00,N
20230711,150507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,891,16,2,1.83,154498789,173065,266.89,880,917,871,1137,613,875,892.72,0.22,0,38860,895,885,880,870,865,882,867,247,262,500,590,1,1,49327888,440,-3.71,3.15,12,0.35,-240.00,283.00,1935,20221206,-53.95,558,20220713,59.68,1770,-49.66,20230106,770,15.71,20230302,1935,-53.95,20221206,558,59.68,20220713,0.05,N,058450,500,246 억,,107268,N,N,0,N,00,N
20230711,140505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,15,2,1.71,146888758,164512,253.70,880,917,871,1137,613,875,892.88,0.22,0,35074,895,885,880,870,865,882,867,247,262,500,590,1,1,49327888,439,-3.71,3.14,12,0.33,-240.00,283.00,1935,20221206,-54.01,558,20220713,59.50,1770,-49.72,20230106,770,15.58,20230302,1935,-54.01,20221206,558,59.50,20220713,0.05,N,058450,500,246 억,,107268,N,N,0,N,00,N
20230711,130457,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,893,18,2,2.06,144454748,161778,249.48,880,917,871,1137,613,875,892.92,0.22,0,35088,895,885,880,870,865,882,867,247,262,500,590,1,1,49327888,440,-3.72,3.16,12,0.33,-240.00,283.00,1935,20221206,-53.85,558,20220713,60.04,1770,-49.55,20230106,770,15.97,20230302,1935,-53.85,20221206,558,60.04,20220713,0.05,N,058450,500,246 억,,107268,N,N,0,N,00,N
20230711,120510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,896,21,2,2.40,119125965,133287,205.54,880,917,871,1137,613,875,893.76,0.22,0,12664,895,885,880,870,865,882,867,247,262,500,590,1,1,49327888,442,-3.73,3.17,12,0.27,-240.00,283.00,1935,20221206,-53.70,558,20220713,60.57,1770,-49.38,20230106,770,16.36,20230302,1935,-53.70,20221206,558,60.57,20220713,0.05,N,058450,500,246 억,,107268,N,N,0,N,00,N
20230711,110513,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,876,1,2,0.11,20088657,22954,35.40,880,880,871,1137,613,875,875.17,0.22,0,-2637,895,885,880,870,865,882,867,247,262,500,590,1,1,49327888,432,-3.65,3.10,12,0.05,-240.00,283.00,1935,20221206,-54.73,558,20220713,56.99,1770,-50.51,20230106,770,13.77,20230302,1935,-54.73,20221206,558,56.99,20220713,0.05,N,058450,500,246 억,,107268,N,N,0,N,00,N
20230711,100511,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,876,1,2,0.11,14310628,16361,25.23,880,880,871,1137,613,875,874.68,0.22,0,256,895,885,880,870,865,882,867,247,262,500,590,1,1,49327888,432,-3.65,3.10,12,0.03,-240.00,283.00,1935,20221206,-54.73,558,20220713,56.99,1770,-50.51,20230106,770,13.77,20230302,1935,-54.73,20221206,558,56.99,20220713,0.05,N,058450,500,246 억,,107268,N,N,0,N,00,N
20230711,090510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,-3,5,-0.34,5451426,6230,9.61,880,880,872,1137,613,875,875.03,0.22,0,397,895,885,880,870,865,882,867,247,262,500,590,1,1,49327888,430,-3.63,3.08,12,0.01,-240.00,283.00,1935,20221206,-54.94,558,20220713,56.27,1770,-50.73,20230106,770,13.25,20230302,1935,-54.94,20221206,558,56.27,20220713,0.05,N,058450,500,246 억,,107268,N,N,0,N,00,N
20230710,160507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,-3,5,-0.34,57168353,64846,31.72,880,890,875,1141,615,878,881.61,0.23,0,-6310,912,894,880,862,848,888,856,247,263,500,590,1,1,49327888,432,-3.65,3.09,12,0.13,-240.00,283.00,1935,20221206,-54.78,558,20220713,56.81,1770,-50.56,20230106,770,13.64,20230302,1935,-54.78,20221206,558,56.81,20220713,0.05,N,058450,500,246 억,,113578,N,N,0,N,00,N
20230710,150505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,878,0,3,0.00,53009074,60097,29.40,880,890,875,1141,615,878,882.06,0.23,0,-4077,912,894,880,862,848,888,856,247,263,500,590,1,1,49327888,433,-3.66,3.10,12,0.12,-240.00,283.00,1935,20221206,-54.63,558,20220713,57.35,1770,-50.40,20230106,770,14.03,20230302,1935,-54.63,20221206,558,57.35,20220713,0.05,N,058450,500,246 억,,113578,N,N,0,N,00,N
20230710,140502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,5,2,0.57,47189976,53468,26.15,880,890,875,1141,615,878,882.58,0.23,0,-4534,912,894,880,862,848,888,856,247,263,500,590,1,1,49327888,436,-3.68,3.12,12,0.11,-240.00,283.00,1935,20221206,-54.37,558,20220713,58.24,1770,-50.11,20230106,770,14.68,20230302,1935,-54.37,20221206,558,58.24,20220713,0.05,N,058450,500,246 억,,113578,N,N,0,N,00,N
20230710,130458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,5,2,0.57,42496725,48145,23.55,880,890,876,1141,615,878,882.68,0.23,0,-2999,912,894,880,862,848,888,856,247,263,500,590,1,1,49327888,436,-3.68,3.12,12,0.10,-240.00,283.00,1935,20221206,-54.37,558,20220713,58.24,1770,-50.11,20230106,770,14.68,20230302,1935,-54.37,20221206,558,58.24,20220713,0.05,N,058450,500,246 억,,113578,N,N,0,N,00,N
20230710,120507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,9,2,1.03,39522796,44762,21.90,880,890,876,1141,615,878,882.95,0.23,0,-3317,912,894,880,862,848,888,856,247,263,500,590,1,1,49327888,438,-3.70,3.13,12,0.09,-240.00,283.00,1935,20221206,-54.16,558,20220713,58.96,1770,-49.89,20230106,770,15.19,20230302,1935,-54.16,20221206,558,58.96,20220713,0.05,N,058450,500,246 억,,113578,N,N,0,N,00,N
20230710,110508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,9,2,1.03,34308411,38855,19.01,880,890,876,1141,615,878,882.99,0.23,0,-3317,912,894,880,862,848,888,856,247,263,500,590,1,1,49327888,438,-3.70,3.13,12,0.08,-240.00,283.00,1935,20221206,-54.16,558,20220713,58.96,1770,-49.89,20230106,770,15.19,20230302,1935,-54.16,20221206,558,58.96,20220713,0.05,N,058450,500,246 억,,113578,N,N,0,N,00,N
20230710,100508,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,887,9,2,1.03,31435193,35619,17.42,880,890,876,1141,615,878,882.54,0.23,0,-5151,912,894,880,862,848,888,856,247,263,500,590,1,1,49327888,438,-3.70,3.13,12,0.07,-240.00,283.00,1935,20221206,-54.16,558,20220713,58.96,1770,-49.89,20230106,770,15.19,20230302,1935,-54.16,20221206,558,58.96,20220713,0.05,N,058450,500,246 억,,113578,N,N,0,N,00,N
20230710,090503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,7,2,0.80,6595599,7503,3.67,880,889,878,1141,615,878,879.06,0.23,0,-4416,912,894,880,862,848,888,856,247,263,500,590,1,1,49327888,437,-3.69,3.13,12,0.02,-240.00,283.00,1935,20221206,-54.26,558,20220713,58.60,1770,-50.00,20230106,770,14.94,20230302,1935,-54.26,20221206,558,58.60,20220713,0.05,N,058450,500,246 억,,113578,N,N,0,N,00,N
20230707,160500,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,878,-14,5,-1.57,179117295,204431,87.34,892,898,866,1159,625,892,876.17,0.27,0,-19667,958,925,908,875,858,916,866,247,267,500,600,1,1,49327888,433,-3.66,3.10,12,0.41,-240.00,283.00,1935,20221206,-54.63,558,20220713,57.35,1770,-50.40,20230106,770,14.03,20230302,1935,-54.63,20221206,558,57.35,20220713,0.05,N,058450,500,246 억,,133268,N,N,0,N,00,N
20230707,150502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,872,-20,5,-2.24,166790376,190399,81.34,892,898,866,1159,625,892,876.00,0.27,0,-19145,958,925,908,875,858,916,866,247,267,500,600,1,1,49327888,430,-3.63,3.08,12,0.39,-240.00,283.00,1935,20221206,-54.94,558,20220713,56.27,1770,-50.73,20230106,770,13.25,20230302,1935,-54.94,20221206,558,56.27,20220713,0.05,N,058450,500,246 억,,133268,N,N,0,N,00,N
20230707,140510,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,-17,5,-1.91,163132805,186211,79.55,892,898,866,1159,625,892,876.06,0.27,0,-15526,958,925,908,875,858,916,866,247,267,500,600,1,1,49327888,432,-3.65,3.09,12,0.38,-240.00,283.00,1935,20221206,-54.78,558,20220713,56.81,1770,-50.56,20230106,770,13.64,20230302,1935,-54.78,20221206,558,56.81,20220713,0.05,N,058450,500,246 억,,133268,N,N,0,N,00,N
20230707,130506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,-17,5,-1.91,150502341,171707,73.36,892,898,866,1159,625,892,876.51,0.27,0,-14305,958,925,908,875,858,916,866,247,267,500,600,1,1,49327888,432,-3.65,3.09,12,0.35,-240.00,283.00,1935,20221206,-54.78,558,20220713,56.81,1770,-50.56,20230106,770,13.64,20230302,1935,-54.78,20221206,558,56.81,20220713,0.05,N,058450,500,246 억,,133268,N,N,0,N,00,N
20230707,120506,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,875,-17,5,-1.91,127154806,145026,61.96,892,898,866,1159,625,892,876.77,0.27,0,-10581,958,925,908,875,858,916,866,247,267,500,600,1,1,49327888,432,-3.65,3.09,12,0.29,-240.00,283.00,1935,20221206,-54.78,558,20220713,56.81,1770,-50.56,20230106,770,13.64,20230302,1935,-54.78,20221206,558,56.81,20220713,0.05,N,058450,500,246 억,,133268,N,N,0,N,00,N
20230707,110507,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,880,-12,5,-1.35,74988710,85187,36.39,892,898,873,1159,625,892,880.28,0.27,0,1058,958,925,908,875,858,916,866,247,267,500,600,1,1,49327888,434,-3.67,3.11,12,0.17,-240.00,283.00,1935,20221206,-54.52,558,20220713,57.71,1770,-50.28,20230106,770,14.29,20230302,1935,-54.52,20221206,558,57.71,20220713,0.05,N,058450,500,246 억,,133268,N,N,0,N,00,N
20230707,100502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,-9,5,-1.01,57600381,65364,27.92,892,898,873,1159,625,892,881.22,0.27,0,9418,958,925,908,875,858,916,866,247,267,500,600,1,1,49327888,436,-3.68,3.12,12,0.13,-240.00,283.00,1935,20221206,-54.37,558,20220713,58.24,1770,-50.11,20230106,770,14.68,20230302,1935,-54.37,20221206,558,58.24,20220713,0.05,N,058450,500,246 억,,133268,N,N,0,N,00,N
20230707,090501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-2,5,-0.22,6422000,7197,3.07,892,898,890,1159,625,892,892.32,0.27,0,-6156,958,925,908,875,858,916,866,247,267,500,600,1,1,49327888,439,-3.71,3.14,12,0.01,-240.00,283.00,1935,20221206,-54.01,558,20220713,59.50,1770,-49.72,20230106,770,15.58,20230302,1935,-54.01,20221206,558,59.50,20220713,0.05,N,058450,500,246 억,,133268,N,N,0,N,00,N
20230706,160502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,-13,5,-1.44,212670137,234071,125.74,906,941,891,1176,634,905,908.57,0.21,0,28067,923,913,895,885,867,919,891,247,271,500,610,1,1,49327888,440,-3.72,3.15,12,0.47,-240.00,283.00,1935,20221206,-53.90,558,20220713,59.86,1770,-49.60,20230106,770,15.84,20230302,1935,-53.90,20221206,558,59.86,20220713,0.05,N,058450,500,246 억,,105052,N,N,0,N,00,N
20230706,150502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,892,-13,5,-1.44,210298411,231419,124.32,906,941,891,1176,634,905,908.73,0.21,0,28462,923,913,895,885,867,919,891,247,271,500,610,1,1,49327888,440,-3.72,3.15,12,0.47,-240.00,283.00,1935,20221206,-53.90,558,20220713,59.86,1770,-49.60,20230106,770,15.84,20230302,1935,-53.90,20221206,558,59.86,20220713,0.05,N,058450,500,246 억,,105052,N,N,0,N,00,N
20230706,140503,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,902,-3,5,-0.33,202380445,222573,119.56,906,941,891,1176,634,905,909.28,0.21,0,30450,923,913,895,885,867,919,891,247,271,500,610,1,1,49327888,445,-3.76,3.19,12,0.45,-240.00,283.00,1935,20221206,-53.39,558,20220713,61.65,1770,-49.04,20230106,770,17.14,20230302,1935,-53.39,20221206,558,61.65,20220713,0.05,N,058450,500,246 억,,105052,N,N,0,N,00,N
20230706,130502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,906,1,2,0.11,181057064,198844,106.82,906,941,891,1176,634,905,910.55,0.21,0,32415,923,913,895,885,867,919,891,247,271,500,610,1,1,49327888,447,-3.77,3.20,12,0.40,-240.00,283.00,1935,20221206,-53.18,558,20220713,62.37,1770,-48.81,20230106,770,17.66,20230302,1935,-53.18,20221206,558,62.37,20220713,0.05,N,058450,500,246 억,,105052,N,N,0,N,00,N
20230706,120501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,5,2,0.55,165225999,181348,97.42,906,941,891,1176,634,905,911.10,0.21,0,44795,923,913,895,885,867,919,891,247,271,500,610,1,1,49327888,449,-3.79,3.22,12,0.37,-240.00,283.00,1935,20221206,-52.97,558,20220713,63.08,1770,-48.59,20230106,770,18.18,20230302,1935,-52.97,20221206,558,63.08,20220713,0.05,N,058450,500,246 억,,105052,N,N,0,N,00,N
20230706,110505,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,907,2,2,0.22,74526463,82712,44.43,906,909,891,1176,634,905,901.04,0.21,0,17291,923,913,895,885,867,919,891,247,271,500,610,1,1,49327888,447,-3.78,3.20,12,0.17,-240.00,283.00,1935,20221206,-53.13,558,20220713,62.54,1770,-48.76,20230106,770,17.79,20230302,1935,-53.13,20221206,558,62.54,20220713,0.05,N,058450,500,246 억,,105052,N,N,0,N,00,N
20230706,100501,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,909,4,2,0.44,44564878,49483,26.58,906,909,891,1176,634,905,900.61,0.21,0,6208,923,913,895,885,867,919,891,247,271,500,610,1,1,49327888,448,-3.79,3.21,12,0.10,-240.00,283.00,1935,20221206,-53.02,558,20220713,62.90,1770,-48.64,20230106,770,18.05,20230302,1935,-53.02,20221206,558,62.90,20220713,0.05,N,058450,500,246 억,,105052,N,N,0,N,00,N
20230706,090502,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,896,-9,5,-0.99,3321335,3670,1.97,906,906,895,1176,634,905,905.00,0.21,0,-3088,923,913,895,885,867,919,891,247,271,500,610,1,1,49327888,442,-3.73,3.17,12,0.01,-240.00,283.00,1935,20221206,-53.70,558,20220713,60.57,1770,-49.38,20230106,770,16.36,20230302,1935,-53.70,20221206,558,60.57,20220713,0.05,N,058450,500,246 억,,105052,N,N,0,N,00,N
20230705,160459,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,905,7,2,0.78,165349187,185824,55.43,877,905,877,1167,629,898,889.62,0.26,0,-23128,927,912,890,875,853,901,864,247,269,500,610,1,1,49327888,446,-3.77,3.20,12,0.38,-240.00,283.00,1935,20221206,-53.23,558,20220713,62.19,1770,-48.87,20230106,770,17.53,20230302,1935,-53.23,20221206,558,62.19,20220713,0.05,N,058450,500,246 억,,128124,N,N,0,N,00,N
20230705,150458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,893,-5,5,-0.56,130367948,147094,43.88,877,898,877,1167,629,898,886.29,0.26,0,-23104,927,912,890,875,853,901,864,247,269,500,610,1,1,49327888,440,-3.72,3.16,12,0.30,-240.00,283.00,1935,20221206,-53.85,558,20220713,60.04,1770,-49.55,20230106,770,15.97,20230302,1935,-53.85,20221206,558,60.04,20220713,0.05,N,058450,500,246 억,,128124,N,N,0,N,00,N
20230705,140453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,888,-10,5,-1.11,125653690,141795,42.30,877,898,877,1167,629,898,886.16,0.26,0,-18327,927,912,890,875,853,901,864,247,269,500,610,1,1,49327888,438,-3.70,3.14,12,0.29,-240.00,283.00,1935,20221206,-54.11,558,20220713,59.14,1770,-49.83,20230106,770,15.32,20230302,1935,-54.11,20221206,558,59.14,20220713,0.05,N,058450,500,246 억,,128124,N,N,0,N,00,N
20230705,130453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,884,-14,5,-1.56,111443991,125719,37.50,877,898,877,1167,629,898,886.45,0.26,0,-14749,927,912,890,875,853,901,864,247,269,500,610,1,1,49327888,436,-3.68,3.12,12,0.25,-240.00,283.00,1935,20221206,-54.32,558,20220713,58.42,1770,-50.06,20230106,770,14.81,20230302,1935,-54.32,20221206,558,58.42,20220713,0.05,N,058450,500,246 억,,128124,N,N,0,N,00,N
20230705,120453,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-8,5,-0.89,92891589,104878,31.28,877,897,877,1167,629,898,885.71,0.26,0,-18240,927,912,890,875,853,901,864,247,269,500,610,1,1,49327888,439,-3.71,3.14,12,0.21,-240.00,283.00,1935,20221206,-54.01,558,20220713,59.50,1770,-49.72,20230106,770,15.58,20230302,1935,-54.01,20221206,558,59.50,20220713,0.05,N,058450,500,246 억,,128124,N,N,0,N,00,N
20230705,110458,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,-12,5,-1.34,82998760,93691,27.95,877,897,877,1167,629,898,885.88,0.26,0,-17832,927,912,890,875,853,901,864,247,269,500,610,1,1,49327888,437,-3.69,3.13,12,0.19,-240.00,283.00,1935,20221206,-54.21,558,20220713,58.78,1770,-49.94,20230106,770,15.06,20230302,1935,-54.21,20221206,558,58.78,20220713,0.05,N,058450,500,246 억,,128124,N,N,0,N,00,N
20230705,100455,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,893,-5,5,-0.56,79213664,89405,26.67,877,897,877,1167,629,898,886.01,0.26,0,-17830,927,912,890,875,853,901,864,247,269,500,610,1,1,49327888,440,-3.72,3.16,12,0.18,-240.00,283.00,1935,20221206,-53.85,558,20220713,60.04,1770,-49.55,20230106,770,15.97,20230302,1935,-53.85,20221206,558,60.04,20220713,0.05,N,058450,500,246 억,,128124,N,N,0,N,00,N
20230705,090454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,885,-13,5,-1.45,41388622,46783,13.95,877,895,877,1167,629,898,884.69,0.26,0,-13529,927,912,890,875,853,901,864,247,269,500,610,1,1,49327888,437,-3.69,3.13,12,0.09,-240.00,283.00,1935,20221206,-54.26,558,20220713,58.60,1770,-50.00,20230106,770,14.94,20230302,1935,-54.26,20221206,558,58.60,20220713,0.05,N,058450,500,246 억,,128124,N,N,0,N,00,N
20230704,160454,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,4,2,0.45,293771384,334534,488.38,905,905,868,1162,626,894,878.15,0.23,0,15462,938,916,887,865,836,901,850,247,268,500,600,1,1,49327888,443,-3.74,3.17,12,0.68,-240.00,283.00,1935,20221206,-53.59,558,20220713,60.93,1770,-49.27,20230106,770,16.62,20230302,1935,-53.59,20221206,558,60.93,20220713,0.05,N,058450,500,246 억,,112712,N,N,0,N,00,N
20230704,150448,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,883,-11,5,-1.23,267942554,305550,446.06,905,905,868,1162,626,894,876.92,0.23,0,32445,938,916,887,865,836,901,850,247,268,500,600,1,1,49327888,436,-3.68,3.12,12,0.62,-240.00,283.00,1935,20221206,-54.37,558,20220713,58.24,1770,-50.11,20230106,770,14.68,20230302,1935,-54.37,20221206,558,58.24,20220713,0.05,N,058450,500,246 억,,112712,N,N,0,N,00,N
20230704,140452,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,-13,5,-1.45,169359917,193397,282.34,905,905,868,1162,626,894,875.71,0.23,0,-3738,938,916,887,865,836,901,850,247,268,500,600,1,1,49327888,435,-3.67,3.11,12,0.39,-240.00,283.00,1935,20221206,-54.47,558,20220713,57.89,1770,-50.23,20230106,770,14.42,20230302,1935,-54.47,20221206,558,57.89,20220713,0.05,N,058450,500,246 억,,112712,N,N,0,N,00,N
20230704,130445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,879,-15,5,-1.68,162373160,185469,270.76,905,905,868,1162,626,894,875.47,0.23,0,-4767,938,916,887,865,836,901,850,247,268,500,600,1,1,49327888,434,-3.66,3.11,12,0.38,-240.00,283.00,1935,20221206,-54.57,558,20220713,57.53,1770,-50.34,20230106,770,14.16,20230302,1935,-54.57,20221206,558,57.53,20220713,0.05,N,058450,500,246 억,,112712,N,N,0,N,00,N
20230704,120449,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,881,-13,5,-1.45,158670702,181262,264.62,905,905,868,1162,626,894,875.37,0.23,0,-2401,938,916,887,865,836,901,850,247,268,500,600,1,1,49327888,435,-3.67,3.11,12,0.37,-240.00,283.00,1935,20221206,-54.47,558,20220713,57.89,1770,-50.23,20230106,770,14.42,20230302,1935,-54.47,20221206,558,57.89,20220713,0.05,N,058450,500,246 억,,112712,N,N,0,N,00,N
20230704,110446,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,886,-8,5,-0.89,147811747,169013,246.74,905,905,868,1162,626,894,874.56,0.23,0,7117,938,916,887,865,836,901,850,247,268,500,600,1,1,49327888,437,-3.69,3.13,12,0.34,-240.00,283.00,1935,20221206,-54.21,558,20220713,58.78,1770,-49.94,20230106,770,15.06,20230302,1935,-54.21,20221206,558,58.78,20220713,0.05,N,058450,500,246 억,,112712,N,N,0,N,00,N
20230704,100445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,891,-3,5,-0.34,35154495,39735,58.01,905,905,877,1162,626,894,884.72,0.23,0,-2505,938,916,887,865,836,901,850,247,268,500,600,1,1,49327888,440,-3.71,3.15,12,0.08,-240.00,283.00,1935,20221206,-53.95,558,20220713,59.68,1770,-49.66,20230106,770,15.71,20230302,1935,-53.95,20221206,558,59.68,20220713,0.05,N,058450,500,246 억,,112712,N,N,0,N,00,N
20230704,090445,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,890,-4,5,-0.45,2001437,2227,3.25,905,905,890,1162,626,894,898.71,0.23,0,-1590,938,916,887,865,836,901,850,247,268,500,600,1,1,49327888,439,-3.71,3.14,12,0.00,-240.00,283.00,1935,20221206,-54.01,558,20220713,59.50,1770,-49.72,20230106,770,15.58,20230302,1935,-54.01,20221206,558,59.50,20220713,0.05,N,058450,500,246 억,,112712,N,N,0,N,00,N
20230703,160438,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,1,2,0.11,59318707,66346,50.43,895,909,858,1160,626,893,894.08,0.22,0,3319,918,905,887,874,856,912,881,247,267,500,600,1,1,49327888,441,-3.73,3.16,12,0.13,-240.00,283.00,1935,20221206,-53.80,558,20220713,60.22,1770,-49.49,20230106,770,16.10,20230302,1935,-53.80,20221206,558,60.22,20220713,0.05,N,058450,500,246 억,,109408,N,N,0,N,00,N
20230703,150443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,893,0,3,0.00,56348535,63026,47.91,895,909,858,1160,626,893,894.05,0.22,0,3319,918,905,887,874,856,912,881,247,267,500,600,1,1,49327888,440,-3.72,3.16,12,0.13,-240.00,283.00,1935,20221206,-53.85,558,20220713,60.04,1770,-49.55,20230106,770,15.97,20230302,1935,-53.85,20221206,558,60.04,20220713,0.05,N,058450,500,246 억,,109408,N,N,0,N,00,N
20230703,140443,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,5,2,0.56,42144628,47136,35.83,895,909,858,1160,626,893,894.11,0.22,0,3319,918,905,887,874,856,912,881,247,267,500,600,1,1,49327888,443,-3.74,3.17,12,0.10,-240.00,283.00,1935,20221206,-53.59,558,20220713,60.93,1770,-49.27,20230106,770,16.62,20230302,1935,-53.59,20221206,558,60.93,20220713,0.05,N,058450,500,246 억,,109408,N,N,0,N,00,N
20230703,130441,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,5,2,0.56,40094801,44848,34.09,895,909,858,1160,626,893,894.02,0.22,0,3374,918,905,887,874,856,912,881,247,267,500,600,1,1,49327888,443,-3.74,3.17,12,0.09,-240.00,283.00,1935,20221206,-53.59,558,20220713,60.93,1770,-49.27,20230106,770,16.62,20230302,1935,-53.59,20221206,558,60.93,20220713,0.05,N,058450,500,246 억,,109408,N,N,0,N,00,N
20230703,120444,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,898,5,2,0.56,27736274,31057,23.61,895,909,858,1160,626,893,893.08,0.22,0,3377,918,905,887,874,856,912,881,247,267,500,600,1,1,49327888,443,-3.74,3.17,12,0.06,-240.00,283.00,1935,20221206,-53.59,558,20220713,60.93,1770,-49.27,20230106,770,16.62,20230302,1935,-53.59,20221206,558,60.93,20220713,0.05,N,058450,500,246 억,,109408,N,N,0,N,00,N
20230703,110440,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,7,2,0.78,22494053,25185,19.14,895,909,858,1160,626,893,893.15,0.22,0,1274,918,905,887,874,856,912,881,247,267,500,600,1,1,49327888,444,-3.75,3.18,12,0.05,-240.00,283.00,1935,20221206,-53.49,558,20220713,61.29,1770,-49.15,20230106,770,16.88,20230302,1935,-53.49,20221206,558,61.29,20220713,0.05,N,058450,500,246 억,,109408,N,N,0,N,00,N
20230703,100434,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,897,4,2,0.45,12109193,13595,10.33,895,909,858,1160,626,893,890.71,0.22,0,-81,918,905,887,874,856,912,881,247,267,500,600,1,1,49327888,442,-3.74,3.17,12,0.03,-240.00,283.00,1935,20221206,-53.64,558,20220713,60.75,1770,-49.32,20230106,770,16.49,20230302,1935,-53.64,20221206,558,60.75,20220713,0.05,N,058450,500,246 억,,109408,N,N,0,N,00,N
20230703,090437,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,900,7,2,0.78,1107013,1231,0.94,895,909,895,1160,626,893,899.28,0.22,0,-66,918,905,887,874,856,912,881,247,267,500,600,1,1,49327888,444,-3.75,3.18,12,0.00,-240.00,283.00,1935,20221206,-53.49,558,20220713,61.29,1770,-49.15,20230106,770,16.88,20230302,1935,-53.49,20221206,558,61.29,20220713,0.05,N,058450,500,246 억,,109408,N,N,0,N,00,N