KissMeData/102710/price/prices-20240701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20240731,160803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,1250,2,4.84,1937746350,74076,137.01,25750,27150,25250,33600,18100,25850,26158.44,11.75,0,11296,26583,26216,25783,25416,24983,26250,25450,71,7750,500,19120,50,1,14287836,3872,-22.14,1.08,12,0.52,-1224.00,25207.00,33850,20240607,-19.94,18480,20231031,46.65,33850,-19.94,20240607,21100,28.44,20240227,33850,-19.94,20240607,18480,46.65,20231031,2.18,N,102710,500,71 억,,1678470,N,N,0,N,00,N
20240731,150814,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26650,800,2,3.09,1517368000,58491,108.18,25750,26800,25250,33600,18100,25850,25941.91,11.75,0,15835,26583,26216,25783,25416,24983,26250,25450,71,7750,500,19120,50,1,14287836,3808,-21.77,1.06,12,0.41,-1224.00,25207.00,33850,20240607,-21.27,18480,20231031,44.21,33850,-21.27,20240607,21100,26.30,20240227,33850,-21.27,20240607,18480,44.21,20231031,2.18,N,102710,500,71 억,,1678470,N,N,0,N,00,N
20240731,140814,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26150,300,2,1.16,1170916300,45476,84.11,25750,26350,25250,33600,18100,25850,25748.01,11.75,0,15275,26583,26216,25783,25416,24983,26250,25450,71,7750,500,19120,50,1,14287836,3736,-21.36,1.04,12,0.32,-1224.00,25207.00,33850,20240607,-22.75,18480,20231031,41.50,33850,-22.75,20240607,21100,23.93,20240227,33850,-22.75,20240607,18480,41.50,20231031,2.18,N,102710,500,71 억,,1678470,N,N,0,N,00,N
20240731,130811,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26250,400,2,1.55,1063450050,41376,76.53,25750,26300,25250,33600,18100,25850,25702.10,11.75,0,14585,26583,26216,25783,25416,24983,26250,25450,71,7750,500,19120,50,1,14287836,3751,-21.45,1.04,12,0.29,-1224.00,25207.00,33850,20240607,-22.45,18480,20231031,42.05,33850,-22.45,20240607,21100,24.41,20240227,33850,-22.45,20240607,18480,42.05,20231031,2.18,N,102710,500,71 억,,1678470,N,N,0,N,00,N
20240731,120810,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25550,-300,5,-1.16,853792350,33296,61.58,25750,26100,25250,33600,18100,25850,25642.49,11.75,0,9204,26583,26216,25783,25416,24983,26250,25450,71,7750,500,19120,50,1,14287836,3651,-20.87,1.01,12,0.23,-1224.00,25207.00,33850,20240607,-24.52,18480,20231031,38.26,33850,-24.52,20240607,21100,21.09,20240227,33850,-24.52,20240607,18480,38.26,20231031,2.18,N,102710,500,71 억,,1678470,N,N,0,N,00,N
20240731,110812,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25450,-400,5,-1.55,792880600,30916,57.18,25750,26100,25250,33600,18100,25850,25646.29,11.75,0,8194,26583,26216,25783,25416,24983,26250,25450,71,7750,500,19120,50,1,14287836,3636,-20.79,1.01,12,0.22,-1224.00,25207.00,33850,20240607,-24.82,18480,20231031,37.72,33850,-24.82,20240607,21100,20.62,20240227,33850,-24.82,20240607,18480,37.72,20231031,2.18,N,102710,500,71 억,,1678470,N,N,0,N,00,N
20240731,100811,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25800,-50,5,-0.19,338823450,13150,24.32,25750,26100,25600,33600,18100,25850,25766.04,11.75,0,7441,26583,26216,25783,25416,24983,26250,25450,71,7750,500,19120,50,1,14287836,3686,-21.08,1.02,12,0.09,-1224.00,25207.00,33850,20240607,-23.78,18480,20231031,39.61,33850,-23.78,20240607,21100,22.27,20240227,33850,-23.78,20240607,18480,39.61,20231031,2.18,N,102710,500,71 억,,1678470,N,N,0,N,00,N
20240731,090807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25850,0,3,0.00,27539550,1066,1.97,25750,26000,25750,33600,18100,25850,25834.47,11.75,0,21,26583,26216,25783,25416,24983,26250,25450,71,7750,500,19120,50,1,14287836,3693,-21.12,1.03,12,0.01,-1224.00,25207.00,33850,20240607,-23.63,18480,20231031,39.88,33850,-23.63,20240607,21100,22.51,20240227,33850,-23.63,20240607,18480,39.88,20231031,2.18,N,102710,500,71 억,,1678470,N,N,0,N,00,N
20240730,160749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25850,-450,5,-1.71,1383881350,53900,113.86,25850,26150,25350,34150,18450,26300,25674.91,11.78,0,-3905,27000,26650,26200,25850,25400,26700,25900,71,7850,500,19460,50,1,14287836,3693,-21.12,1.03,12,0.38,-1224.00,25207.00,33850,20240607,-23.63,18480,20231031,39.88,33850,-23.63,20240607,21100,22.51,20240227,33850,-23.63,20240607,18480,39.88,20231031,2.24,N,102710,500,71 억,,1683059,N,N,0,N,00,N
20240730,150803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25950,-350,5,-1.33,1221445500,47653,100.67,25850,26150,25350,34150,18450,26300,25632.08,11.78,0,-3509,27000,26650,26200,25850,25400,26700,25900,71,7850,500,19460,50,1,14287836,3708,-21.20,1.03,12,0.33,-1224.00,25207.00,33850,20240607,-23.34,18480,20231031,40.42,33850,-23.34,20240607,21100,22.99,20240227,33850,-23.34,20240607,18480,40.42,20231031,2.24,N,102710,500,71 억,,1683059,N,N,0,N,00,N
20240730,140753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25650,-650,5,-2.47,907113500,35479,74.95,25850,26150,25350,34150,18450,26300,25567.62,11.78,0,619,27000,26650,26200,25850,25400,26700,25900,71,7850,500,19460,50,1,14287836,3665,-20.96,1.02,12,0.25,-1224.00,25207.00,33850,20240607,-24.22,18480,20231031,38.80,33850,-24.22,20240607,21100,21.56,20240227,33850,-24.22,20240607,18480,38.80,20231031,2.24,N,102710,500,71 억,,1683059,N,N,0,N,00,N
20240730,130801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25400,-900,5,-3.42,788668800,30842,65.15,25850,26150,25350,34150,18450,26300,25571.26,11.78,0,-733,27000,26650,26200,25850,25400,26700,25900,71,7850,500,19460,50,1,14287836,3629,-20.75,1.01,12,0.22,-1224.00,25207.00,33850,20240607,-24.96,18480,20231031,37.45,33850,-24.96,20240607,21100,20.38,20240227,33850,-24.96,20240607,18480,37.45,20231031,2.24,N,102710,500,71 억,,1683059,N,N,0,N,00,N
20240730,120753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25400,-900,5,-3.42,666956800,26047,55.02,25850,26150,25400,34150,18450,26300,25605.90,11.78,0,-1732,27000,26650,26200,25850,25400,26700,25900,71,7850,500,19460,50,1,14287836,3629,-20.75,1.01,12,0.18,-1224.00,25207.00,33850,20240607,-24.96,18480,20231031,37.45,33850,-24.96,20240607,21100,20.38,20240227,33850,-24.96,20240607,18480,37.45,20231031,2.24,N,102710,500,71 억,,1683059,N,N,0,N,00,N
20240730,110801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25450,-850,5,-3.23,563096550,21963,46.40,25850,26150,25400,34150,18450,26300,25638.42,11.78,0,-2219,27000,26650,26200,25850,25400,26700,25900,71,7850,500,19460,50,1,14287836,3636,-20.79,1.01,12,0.15,-1224.00,25207.00,33850,20240607,-24.82,18480,20231031,37.72,33850,-24.82,20240607,21100,20.62,20240227,33850,-24.82,20240607,18480,37.72,20231031,2.24,N,102710,500,71 억,,1683059,N,N,0,N,00,N
20240730,100802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25550,-750,5,-2.85,397687000,15464,32.67,25850,26150,25400,34150,18450,26300,25716.96,11.78,0,-2321,27000,26650,26200,25850,25400,26700,25900,71,7850,500,19460,50,1,14287836,3651,-20.87,1.01,12,0.11,-1224.00,25207.00,33850,20240607,-24.52,18480,20231031,38.26,33850,-24.52,20240607,21100,21.09,20240227,33850,-24.52,20240607,18480,38.26,20231031,2.24,N,102710,500,71 억,,1683059,N,N,0,N,00,N
20240730,090806,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25750,-550,5,-2.09,85444650,3296,6.96,25850,26150,25750,34150,18450,26300,25923.74,11.78,0,201,27000,26650,26200,25850,25400,26700,25900,71,7850,500,19460,50,1,14287836,3679,-21.04,1.02,12,0.02,-1224.00,25207.00,33850,20240607,-23.93,18480,20231031,39.34,33850,-23.93,20240607,21100,22.04,20240227,33850,-23.93,20240607,18480,39.34,20231031,2.24,N,102710,500,71 억,,1683059,N,N,0,N,00,N
20240729,160748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26300,100,2,0.38,1233443800,47224,141.22,26300,26550,25750,34050,18350,26200,26118.99,11.81,0,-3959,26766,26482,26166,25882,25566,26625,26025,71,7850,500,19380,50,1,14287836,3758,-21.49,1.04,12,0.33,-1224.00,25207.00,33850,20240607,-22.30,18480,20231031,42.32,33850,-22.30,20240607,21100,24.64,20240227,33850,-22.30,20240607,18480,42.32,20231031,2.30,N,102710,500,71 억,,1687751,N,N,0,N,00,N
20240729,150800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26500,300,2,1.15,1139292500,43659,130.56,26300,26550,25750,34050,18350,26200,26095.25,11.81,0,-2394,26766,26482,26166,25882,25566,26625,26025,71,7850,500,19380,50,1,14287836,3786,-21.65,1.05,12,0.31,-1224.00,25207.00,33850,20240607,-21.71,18480,20231031,43.40,33850,-21.71,20240607,21100,25.59,20240227,33850,-21.71,20240607,18480,43.40,20231031,2.30,N,102710,500,71 억,,1687751,N,N,0,N,00,N
20240729,140806,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25900,-300,5,-1.15,728600200,28049,83.88,26300,26400,25750,34050,18350,26200,25975.98,11.81,0,-3462,26766,26482,26166,25882,25566,26625,26025,71,7850,500,19380,50,1,14287836,3701,-21.16,1.03,12,0.20,-1224.00,25207.00,33850,20240607,-23.49,18480,20231031,40.15,33850,-23.49,20240607,21100,22.75,20240227,33850,-23.49,20240607,18480,40.15,20231031,2.30,N,102710,500,71 억,,1687751,N,N,0,N,00,N
20240729,130806,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25900,-300,5,-1.15,666397800,25645,76.69,26300,26400,25750,34050,18350,26200,25985.49,11.81,0,-3803,26766,26482,26166,25882,25566,26625,26025,71,7850,500,19380,50,1,14287836,3701,-21.16,1.03,12,0.18,-1224.00,25207.00,33850,20240607,-23.49,18480,20231031,40.15,33850,-23.49,20240607,21100,22.75,20240227,33850,-23.49,20240607,18480,40.15,20231031,2.30,N,102710,500,71 억,,1687751,N,N,0,N,00,N
20240729,120801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25750,-450,5,-1.72,561437400,21578,64.53,26300,26400,25750,34050,18350,26200,26018.97,11.81,0,-5407,26766,26482,26166,25882,25566,26625,26025,71,7850,500,19380,50,1,14287836,3679,-21.04,1.02,12,0.15,-1224.00,25207.00,33850,20240607,-23.93,18480,20231031,39.34,33850,-23.93,20240607,21100,22.04,20240227,33850,-23.93,20240607,18480,39.34,20231031,2.30,N,102710,500,71 억,,1687751,N,N,0,N,00,N
20240729,110754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26050,-150,5,-0.57,471833600,18111,54.16,26300,26400,25800,34050,18350,26200,26052.32,11.81,0,-5581,26766,26482,26166,25882,25566,26625,26025,71,7850,500,19380,50,1,14287836,3722,-21.28,1.03,12,0.13,-1224.00,25207.00,33850,20240607,-23.04,18480,20231031,40.96,33850,-23.04,20240607,21100,23.46,20240227,33850,-23.04,20240607,18480,40.96,20231031,2.30,N,102710,500,71 억,,1687751,N,N,0,N,00,N
20240729,100752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25900,-300,5,-1.15,330872250,12690,37.95,26300,26400,25800,34050,18350,26200,26073.46,11.81,0,-3741,26766,26482,26166,25882,25566,26625,26025,71,7850,500,19380,50,1,14287836,3701,-21.16,1.03,12,0.09,-1224.00,25207.00,33850,20240607,-23.49,18480,20231031,40.15,33850,-23.49,20240607,21100,22.75,20240227,33850,-23.49,20240607,18480,40.15,20231031,2.30,N,102710,500,71 억,,1687751,N,N,0,N,00,N
20240729,090752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26350,150,2,0.57,50770950,1933,5.78,26300,26350,26200,34050,18350,26200,26265.36,11.81,0,-1010,26766,26482,26166,25882,25566,26625,26025,71,7850,500,19380,50,1,14287836,3765,-21.53,1.05,12,0.01,-1224.00,25207.00,33850,20240607,-22.16,18480,20231031,42.59,33850,-22.16,20240607,21100,24.88,20240227,33850,-22.16,20240607,18480,42.59,20231031,2.30,N,102710,500,71 억,,1687751,N,N,0,N,00,N
20240726,160740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26200,350,2,1.35,870598850,33403,51.22,25850,26450,25850,33600,18100,25850,26063.29,11.67,0,742,27183,26516,25833,25166,24483,26850,25500,71,7750,500,19120,50,1,14287836,3743,-21.41,1.04,12,0.23,-1224.00,25207.00,33850,20240607,-22.60,18480,20231031,41.77,33850,-22.60,20240607,21100,24.17,20240227,33850,-22.60,20240607,18480,41.77,20231031,2.28,N,102710,500,71 억,,1667636,N,N,0,N,00,N
20240726,150749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26150,300,2,1.16,796709500,30574,46.88,25850,26450,25850,33600,18100,25850,26058.40,11.67,0,2089,27183,26516,25833,25166,24483,26850,25500,71,7750,500,19120,50,1,14287836,3736,-21.36,1.04,12,0.21,-1224.00,25207.00,33850,20240607,-22.75,18480,20231031,41.50,33850,-22.75,20240607,21100,23.93,20240227,33850,-22.75,20240607,18480,41.50,20231031,2.28,N,102710,500,71 억,,1667636,N,N,0,N,00,N
20240726,140749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26100,250,2,0.97,692888750,26597,40.78,25850,26450,25850,33600,18100,25850,26051.39,11.67,0,3064,27183,26516,25833,25166,24483,26850,25500,71,7750,500,19120,50,1,14287836,3729,-21.32,1.04,12,0.19,-1224.00,25207.00,33850,20240607,-22.90,18480,20231031,41.23,33850,-22.90,20240607,21100,23.70,20240227,33850,-22.90,20240607,18480,41.23,20231031,2.28,N,102710,500,71 억,,1667636,N,N,0,N,00,N
20240726,130749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25950,100,2,0.39,622489750,23896,36.64,25850,26450,25850,33600,18100,25850,26049.96,11.67,0,3745,27183,26516,25833,25166,24483,26850,25500,71,7750,500,19120,50,1,14287836,3708,-21.20,1.03,12,0.17,-1224.00,25207.00,33850,20240607,-23.34,18480,20231031,40.42,33850,-23.34,20240607,21100,22.99,20240227,33850,-23.34,20240607,18480,40.42,20231031,2.28,N,102710,500,71 억,,1667636,N,N,0,N,00,N
20240726,120752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26000,150,2,0.58,578264750,22196,34.04,25850,26450,25850,33600,18100,25850,26052.66,11.67,0,3568,27183,26516,25833,25166,24483,26850,25500,71,7750,500,19120,50,1,14287836,3715,-21.24,1.03,12,0.16,-1224.00,25207.00,33850,20240607,-23.19,18480,20231031,40.69,33850,-23.19,20240607,21100,23.22,20240227,33850,-23.19,20240607,18480,40.69,20231031,2.28,N,102710,500,71 억,,1667636,N,N,0,N,00,N
20240726,110751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26200,350,2,1.35,280507350,10781,16.53,25850,26350,25850,33600,18100,25850,26018.68,11.67,0,1310,27183,26516,25833,25166,24483,26850,25500,71,7750,500,19120,50,1,14287836,3743,-21.41,1.04,12,0.08,-1224.00,25207.00,33850,20240607,-22.60,18480,20231031,41.77,33850,-22.60,20240607,21100,24.17,20240227,33850,-22.60,20240607,18480,41.77,20231031,2.28,N,102710,500,71 억,,1667636,N,N,0,N,00,N
20240726,100749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26200,350,2,1.35,184753050,7112,10.91,25850,26350,25850,33600,18100,25850,25977.65,11.67,0,-81,27183,26516,25833,25166,24483,26850,25500,71,7750,500,19120,50,1,14287836,3743,-21.41,1.04,12,0.05,-1224.00,25207.00,33850,20240607,-22.60,18480,20231031,41.77,33850,-22.60,20240607,21100,24.17,20240227,33850,-22.60,20240607,18480,41.77,20231031,2.28,N,102710,500,71 억,,1667636,N,N,0,N,00,N
20240726,090743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25950,100,2,0.39,77313900,2981,4.57,25850,26000,25850,33600,18100,25850,25935.56,11.67,0,-407,27183,26516,25833,25166,24483,26850,25500,71,7750,500,19120,50,1,14287836,3708,-21.20,1.03,12,0.02,-1224.00,25207.00,33850,20240607,-23.34,18480,20231031,40.42,33850,-23.34,20240607,21100,22.99,20240227,33850,-23.34,20240607,18480,40.42,20231031,2.28,N,102710,500,71 억,,1667636,N,N,0,N,00,N
20240725,160744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25850,-300,5,-1.15,1676941400,65055,141.63,25550,26500,25150,33950,18350,26150,25777.28,11.75,0,-9119,26916,26532,26216,25832,25516,26725,26025,71,7800,500,19350,50,1,14287836,3693,-21.12,1.03,12,0.46,-1224.00,25207.00,33850,20240607,-23.63,18480,20231031,39.88,33850,-23.63,20240607,21100,22.51,20240227,33850,-23.63,20240607,18480,39.88,20231031,2.30,N,102710,500,71 억,,1678479,N,N,3420,N,00,N
20240725,150756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26100,-50,5,-0.19,1574687850,61116,133.05,25550,26500,25150,33950,18350,26150,25765.56,11.75,0,-8089,26916,26532,26216,25832,25516,26725,26025,71,7800,500,19350,50,1,14287836,3729,-21.32,1.04,12,0.43,-1224.00,25207.00,33850,20240607,-22.90,18480,20231031,41.23,33850,-22.90,20240607,21100,23.70,20240227,33850,-22.90,20240607,18480,41.23,20231031,2.30,N,102710,500,71 억,,1678479,N,N,3420,N,00,N
20240725,140754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25900,-250,5,-0.96,1197539350,46723,101.72,25550,26500,25150,33950,18350,26150,25630.62,11.75,0,-3992,26916,26532,26216,25832,25516,26725,26025,71,7800,500,19350,50,1,14287836,3701,-21.16,1.03,12,0.33,-1224.00,25207.00,33850,20240607,-23.49,18480,20231031,40.15,33850,-23.49,20240607,21100,22.75,20240227,33850,-23.49,20240607,18480,40.15,20231031,2.30,N,102710,500,71 억,,1678479,N,N,3420,N,00,N
20240725,130747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25750,-400,5,-1.53,820562450,32271,70.26,25550,25900,25150,33950,18350,26150,25427.24,11.75,0,2103,26916,26532,26216,25832,25516,26725,26025,71,7800,500,19350,50,1,14287836,3679,-21.04,1.02,12,0.23,-1224.00,25207.00,33850,20240607,-23.93,18480,20231031,39.34,33850,-23.93,20240607,21100,22.04,20240227,33850,-23.93,20240607,18480,39.34,20231031,2.30,N,102710,500,71 억,,1678479,N,N,3420,N,00,N
20240725,120752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25450,-700,5,-2.68,688991500,27153,59.11,25550,25900,25150,33950,18350,26150,25374.42,11.75,0,2357,26916,26532,26216,25832,25516,26725,26025,71,7800,500,19350,50,1,14287836,3636,-20.79,1.01,12,0.19,-1224.00,25207.00,33850,20240607,-24.82,18480,20231031,37.72,33850,-24.82,20240607,21100,20.62,20240227,33850,-24.82,20240607,18480,37.72,20231031,2.30,N,102710,500,71 억,,1678479,N,N,3420,N,00,N
20240725,110747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25250,-900,5,-3.44,579674250,22845,49.74,25550,25900,25150,33950,18350,26150,25374.23,11.75,0,1338,26916,26532,26216,25832,25516,26725,26025,71,7800,500,19350,50,1,14287836,3608,-20.63,1.00,12,0.16,-1224.00,25207.00,33850,20240607,-25.41,18480,20231031,36.63,33850,-25.41,20240607,21100,19.67,20240227,33850,-25.41,20240607,18480,36.63,20231031,2.30,N,102710,500,71 억,,1678479,N,N,3420,N,00,N
20240725,100745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25300,-850,5,-3.25,390499100,15353,33.42,25550,25900,25150,33950,18350,26150,25434.71,11.75,0,-213,26916,26532,26216,25832,25516,26725,26025,71,7800,500,19350,50,1,14287836,3615,-20.67,1.00,12,0.11,-1224.00,25207.00,33850,20240607,-25.26,18480,20231031,36.90,33850,-25.26,20240607,21100,19.91,20240227,33850,-25.26,20240607,18480,36.90,20231031,2.30,N,102710,500,71 억,,1678479,N,N,3420,N,00,N
20240725,090743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25600,-550,5,-2.10,76330800,2986,6.50,25550,25900,25550,33950,18350,26150,25562.89,11.75,0,213,26916,26532,26216,25832,25516,26725,26025,71,7800,500,19350,50,1,14287836,3658,-20.92,1.02,12,0.02,-1224.00,25207.00,33850,20240607,-24.37,18480,20231031,38.53,33850,-24.37,20240607,21100,21.33,20240227,33850,-24.37,20240607,18480,38.53,20231031,2.30,N,102710,500,71 억,,1678479,N,N,3420,N,00,N
20240724,160739,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26150,-200,5,-0.76,1207709700,45887,70.39,26100,26600,25900,34250,18450,26350,26319.58,11.75,0,1071,27616,26982,26466,25832,25316,26725,25575,71,7900,500,19490,50,1,14287836,3736,-21.36,1.04,12,0.32,-1224.00,25207.00,33850,20240607,-22.75,18480,20231031,41.50,33850,-22.75,20240607,21100,23.93,20240227,33850,-22.75,20240607,18480,41.50,20231031,2.35,N,102710,500,71 억,,1678610,N,N,3420,N,00,N
20240724,150751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26350,0,3,0.00,1071965250,40729,62.47,26100,26600,25900,34250,18450,26350,26319.46,11.75,0,2135,27616,26982,26466,25832,25316,26725,25575,71,7900,500,19490,50,1,14287836,3765,-21.53,1.05,12,0.29,-1224.00,25207.00,33850,20240607,-22.16,18480,20231031,42.59,33850,-22.16,20240607,21100,24.88,20240227,33850,-22.16,20240607,18480,42.59,20231031,2.35,N,102710,500,71 억,,1678610,N,N,10904,N,00,N
20240724,140746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26150,-200,5,-0.76,725714150,27618,42.36,26100,26600,25900,34250,18450,26350,26276.85,11.75,0,1596,27616,26982,26466,25832,25316,26725,25575,71,7900,500,19490,50,1,14287836,3736,-21.36,1.04,12,0.19,-1224.00,25207.00,33850,20240607,-22.75,18480,20231031,41.50,33850,-22.75,20240607,21100,23.93,20240227,33850,-22.75,20240607,18480,41.50,20231031,2.35,N,102710,500,71 억,,1678610,N,N,10904,N,00,N
20240724,130751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26250,-100,5,-0.38,626633400,23835,36.56,26100,26600,25900,34250,18450,26350,26290.47,11.75,0,2369,27616,26982,26466,25832,25316,26725,25575,71,7900,500,19490,50,1,14287836,3751,-21.45,1.04,12,0.17,-1224.00,25207.00,33850,20240607,-22.45,18480,20231031,42.05,33850,-22.45,20240607,21100,24.41,20240227,33850,-22.45,20240607,18480,42.05,20231031,2.35,N,102710,500,71 억,,1678610,N,N,10904,N,00,N
20240724,120750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26400,50,2,0.19,591292200,22492,34.50,26100,26600,25900,34250,18450,26350,26289.00,11.75,0,3239,27616,26982,26466,25832,25316,26725,25575,71,7900,500,19490,50,1,14287836,3772,-21.57,1.05,12,0.16,-1224.00,25207.00,33850,20240607,-22.01,18480,20231031,42.86,33850,-22.01,20240607,21100,25.12,20240227,33850,-22.01,20240607,18480,42.86,20231031,2.35,N,102710,500,71 억,,1678610,N,N,10904,N,00,N
20240724,110747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26300,-50,5,-0.19,383944200,14651,22.47,26100,26500,25900,34250,18450,26350,26206.00,11.75,0,3501,27616,26982,26466,25832,25316,26725,25575,71,7900,500,19490,50,1,14287836,3758,-21.49,1.04,12,0.10,-1224.00,25207.00,33850,20240607,-22.30,18480,20231031,42.32,33850,-22.30,20240607,21100,24.64,20240227,33850,-22.30,20240607,18480,42.32,20231031,2.35,N,102710,500,71 억,,1678610,N,N,10904,N,00,N
20240724,100810,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26400,50,2,0.19,209277100,8012,12.29,26100,26500,25900,34250,18450,26350,26120.43,11.75,0,985,27616,26982,26466,25832,25316,26725,25575,71,7900,500,19490,50,1,14287836,3772,-21.57,1.05,12,0.06,-1224.00,25207.00,33850,20240607,-22.01,18480,20231031,42.86,33850,-22.01,20240607,21100,25.12,20240227,33850,-22.01,20240607,18480,42.86,20231031,2.35,N,102710,500,71 억,,1678610,N,N,10904,N,00,N
20240724,090742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26150,-200,5,-0.76,47969050,1837,2.82,26100,26200,26000,34250,18450,26350,26112.58,11.75,0,589,27616,26982,26466,25832,25316,26725,25575,71,7900,500,19490,50,1,14287836,3736,-21.36,1.04,12,0.01,-1224.00,25207.00,33850,20240607,-22.75,18480,20231031,41.50,33850,-22.75,20240607,21100,23.93,20240227,33850,-22.75,20240607,18480,41.50,20231031,2.35,N,102710,500,71 억,,1678610,N,N,10904,N,00,N
20240723,160738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26350,250,2,0.96,1716839100,64965,66.32,26650,27100,25950,33900,18300,26100,26427.30,11.72,0,5421,27200,26650,26150,25600,25100,26400,25350,71,7800,500,19310,50,1,14287836,3765,-21.53,1.05,12,0.45,-1224.00,25207.00,33850,20240607,-22.16,18480,20231031,42.59,33850,-22.16,20240607,21100,24.88,20240227,33850,-22.16,20240607,18480,42.59,20231031,2.40,N,102710,500,71 억,,1674048,N,N,10904,N,00,N
20240723,150753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26450,350,2,1.34,1650521900,62449,63.75,26650,27100,25950,33900,18300,26100,26429.92,11.72,0,4820,27200,26650,26150,25600,25100,26400,25350,71,7800,500,19310,50,1,14287836,3779,-21.61,1.05,12,0.44,-1224.00,25207.00,33850,20240607,-21.86,18480,20231031,43.13,33850,-21.86,20240607,21100,25.36,20240227,33850,-21.86,20240607,18480,43.13,20231031,2.40,N,102710,500,71 억,,1674048,N,N,0,N,00,N
20240723,140740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26600,500,2,1.92,1377465850,52145,53.23,26650,27100,25950,33900,18300,26100,26416.07,11.72,0,4580,27200,26650,26150,25600,25100,26400,25350,71,7800,500,19310,50,1,14287836,3801,-21.73,1.06,12,0.36,-1224.00,25207.00,33850,20240607,-21.42,18480,20231031,43.94,33850,-21.42,20240607,21100,26.07,20240227,33850,-21.42,20240607,18480,43.94,20231031,2.40,N,102710,500,71 억,,1674048,N,N,0,N,00,N
20240723,130736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26250,150,2,0.57,921297700,35034,35.76,26650,26850,25950,33900,18300,26100,26297.25,11.72,0,3876,27200,26650,26150,25600,25100,26400,25350,71,7800,500,19310,50,1,14287836,3751,-21.45,1.04,12,0.25,-1224.00,25207.00,33850,20240607,-22.45,18480,20231031,42.05,33850,-22.45,20240607,21100,24.41,20240227,33850,-22.45,20240607,18480,42.05,20231031,2.40,N,102710,500,71 억,,1674048,N,N,0,N,00,N
20240723,120742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26100,0,3,0.00,762782650,28954,29.56,26650,26850,26000,33900,18300,26100,26344.64,11.72,0,762,27200,26650,26150,25600,25100,26400,25350,71,7800,500,19310,50,1,14287836,3729,-21.32,1.04,12,0.20,-1224.00,25207.00,33850,20240607,-22.90,18480,20231031,41.23,33850,-22.90,20240607,21100,23.70,20240227,33850,-22.90,20240607,18480,41.23,20231031,2.40,N,102710,500,71 억,,1674048,N,N,0,N,00,N
20240723,110744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26500,400,2,1.53,605150300,22934,23.41,26650,26850,26000,33900,18300,26100,26386.60,11.72,0,1671,27200,26650,26150,25600,25100,26400,25350,71,7800,500,19310,50,1,14287836,3786,-21.65,1.05,12,0.16,-1224.00,25207.00,33850,20240607,-21.71,18480,20231031,43.40,33850,-21.71,20240607,21100,25.59,20240227,33850,-21.71,20240607,18480,43.40,20231031,2.40,N,102710,500,71 억,,1674048,N,N,0,N,00,N
20240723,100740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26300,200,2,0.77,359285150,13522,13.80,26650,26850,26300,33900,18300,26100,26570.41,11.72,0,-109,27200,26650,26150,25600,25100,26400,25350,71,7800,500,19310,50,1,14287836,3758,-21.49,1.04,12,0.09,-1224.00,25207.00,33850,20240607,-22.30,18480,20231031,42.32,33850,-22.30,20240607,21100,24.64,20240227,33850,-22.30,20240607,18480,42.32,20231031,2.40,N,102710,500,71 억,,1674048,N,N,0,N,00,N
20240723,090745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26650,550,2,2.11,87275300,3279,3.35,26650,26700,26400,33900,18300,26100,26616.44,11.72,0,619,27200,26650,26150,25600,25100,26400,25350,71,7800,500,19310,50,1,14287836,3808,-21.77,1.06,12,0.02,-1224.00,25207.00,33850,20240607,-21.27,18480,20231031,44.21,33850,-21.27,20240607,21100,26.30,20240227,33850,-21.27,20240607,18480,44.21,20231031,2.40,N,102710,500,71 억,,1674048,N,N,0,N,00,N
20240722,160734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26100,-650,5,-2.43,2549425650,97690,126.68,26500,26700,25650,34750,18750,26750,26097.09,11.70,0,3689,27950,27350,26600,26000,25250,27650,26300,71,8000,500,19790,50,1,14287836,3729,-21.32,1.04,12,0.68,-1224.00,25207.00,33850,20240607,-22.90,18480,20231031,41.23,33850,-22.90,20240607,21100,23.70,20240227,33850,-22.90,20240607,18480,41.23,20231031,2.42,N,102710,500,71 억,,1671164,N,N,59,N,00,N
20240722,150740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26450,-300,5,-1.12,2127775200,81748,106.01,26500,26650,25650,34750,18750,26750,26028.47,11.70,0,11225,27950,27350,26600,26000,25250,27650,26300,71,8000,500,19790,50,1,14287836,3779,-21.61,1.05,12,0.57,-1224.00,25207.00,33850,20240607,-21.86,18480,20231031,43.13,33850,-21.86,20240607,21100,25.36,20240227,33850,-21.86,20240607,18480,43.13,20231031,2.42,N,102710,500,71 억,,1671164,N,N,59,N,00,N
20240722,140743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25750,-1000,5,-3.74,1383420500,53319,69.14,26500,26650,25750,34750,18750,26750,25946.11,11.70,0,16668,27950,27350,26600,26000,25250,27650,26300,71,8000,500,19790,50,1,14287836,3679,-21.04,1.02,12,0.37,-1224.00,25207.00,33850,20240607,-23.93,18480,20231031,39.34,33850,-23.93,20240607,21100,22.04,20240227,33850,-23.93,20240607,18480,39.34,20231031,2.42,N,102710,500,71 억,,1671164,N,N,59,N,00,N
20240722,130740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25900,-850,5,-3.18,1165794900,44888,58.21,26500,26650,25750,34750,18750,26750,25971.19,11.70,0,16286,27950,27350,26600,26000,25250,27650,26300,71,8000,500,19790,50,1,14287836,3701,-21.16,1.03,12,0.31,-1224.00,25207.00,33850,20240607,-23.49,18480,20231031,40.15,33850,-23.49,20240607,21100,22.75,20240227,33850,-23.49,20240607,18480,40.15,20231031,2.42,N,102710,500,71 억,,1671164,N,N,59,N,00,N
20240722,120740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25900,-850,5,-3.18,1096428250,42207,54.73,26500,26650,25750,34750,18750,26750,25977.40,11.70,0,15888,27950,27350,26600,26000,25250,27650,26300,71,8000,500,19790,50,1,14287836,3701,-21.16,1.03,12,0.30,-1224.00,25207.00,33850,20240607,-23.49,18480,20231031,40.15,33850,-23.49,20240607,21100,22.75,20240227,33850,-23.49,20240607,18480,40.15,20231031,2.42,N,102710,500,71 억,,1671164,N,N,59,N,00,N
20240722,110735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25750,-1000,5,-3.74,935351200,35991,46.67,26500,26650,25750,34750,18750,26750,25988.47,11.70,0,12418,27950,27350,26600,26000,25250,27650,26300,71,8000,500,19790,50,1,14287836,3679,-21.04,1.02,12,0.25,-1224.00,25207.00,33850,20240607,-23.93,18480,20231031,39.34,33850,-23.93,20240607,21100,22.04,20240227,33850,-23.93,20240607,18480,39.34,20231031,2.42,N,102710,500,71 억,,1671164,N,N,59,N,00,N
20240722,100739,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26100,-650,5,-2.43,662883950,25468,33.03,26500,26650,25750,34750,18750,26750,26028.11,11.70,0,9958,27950,27350,26600,26000,25250,27650,26300,71,8000,500,19790,50,1,14287836,3729,-21.32,1.04,12,0.18,-1224.00,25207.00,33850,20240607,-22.90,18480,20231031,41.23,33850,-22.90,20240607,21100,23.70,20240227,33850,-22.90,20240607,18480,41.23,20231031,2.42,N,102710,500,71 억,,1671164,N,N,59,N,00,N
20240722,090739,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26500,-250,5,-0.93,73684150,2792,3.62,26500,26650,26300,34750,18750,26750,26391.17,11.70,0,991,27950,27350,26600,26000,25250,27650,26300,71,8000,500,19790,50,1,14287836,3786,-21.65,1.05,12,0.02,-1224.00,25207.00,33850,20240607,-21.71,18480,20231031,43.40,33850,-21.71,20240607,21100,25.59,20240227,33850,-21.71,20240607,18480,43.40,20231031,2.42,N,102710,500,71 억,,1671164,N,N,59,N,00,N
20240719,160721,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26750,200,2,0.75,2035632500,76940,27.68,26250,27200,25850,34500,18600,26550,26456.95,11.75,0,-2379,27650,27100,26300,25750,24950,26700,25350,71,7950,500,19640,50,1,14287836,3822,-21.85,1.06,12,0.54,-1224.00,25207.00,33850,20240607,-20.97,18480,20231031,44.75,33850,-20.97,20240607,21100,26.78,20240227,33850,-20.97,20240607,18480,44.75,20231031,2.40,N,102710,500,71 억,,1678931,N,N,59,N,00,N
20240719,150727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,550,2,2.07,1842576450,69798,25.11,26250,27150,25850,34500,18600,26550,26398.36,11.75,0,1434,27650,27100,26300,25750,24950,26700,25350,71,7950,500,19640,50,1,14287836,3872,-22.14,1.08,12,0.49,-1224.00,25207.00,33850,20240607,-19.94,18480,20231031,46.65,33850,-19.94,20240607,21100,28.44,20240227,33850,-19.94,20240607,18480,46.65,20231031,2.40,N,102710,500,71 억,,1678931,N,N,0,N,00,N
20240719,140731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26600,50,2,0.19,1161882950,44477,16.00,26250,26600,25850,34500,18600,26550,26121.72,11.75,0,12987,27650,27100,26300,25750,24950,26700,25350,71,7950,500,19640,50,1,14287836,3801,-21.73,1.06,12,0.31,-1224.00,25207.00,33850,20240607,-21.42,18480,20231031,43.94,33850,-21.42,20240607,21100,26.07,20240227,33850,-21.42,20240607,18480,43.94,20231031,2.40,N,102710,500,71 억,,1678931,N,N,0,N,00,N
20240719,130723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26300,-250,5,-0.94,1023044500,39223,14.11,26250,26500,25850,34500,18600,26550,26080.89,11.75,0,11967,27650,27100,26300,25750,24950,26700,25350,71,7950,500,19640,50,1,14287836,3758,-21.49,1.04,12,0.27,-1224.00,25207.00,33850,20240607,-22.30,18480,20231031,42.32,33850,-22.30,20240607,21100,24.64,20240227,33850,-22.30,20240607,18480,42.32,20231031,2.40,N,102710,500,71 억,,1678931,N,N,0,N,00,N
20240719,120723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26150,-400,5,-1.51,797290100,30581,11.00,26250,26500,25850,34500,18600,26550,26068.95,11.75,0,7966,27650,27100,26300,25750,24950,26700,25350,71,7950,500,19640,50,1,14287836,3736,-21.36,1.04,12,0.21,-1224.00,25207.00,33850,20240607,-22.75,18480,20231031,41.50,33850,-22.75,20240607,21100,23.93,20240227,33850,-22.75,20240607,18480,41.50,20231031,2.40,N,102710,500,71 억,,1678931,N,N,0,N,00,N
20240719,110729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25950,-600,5,-2.26,593104000,22737,8.18,26250,26500,25850,34500,18600,26550,26082.18,11.75,0,4160,27650,27100,26300,25750,24950,26700,25350,71,7950,500,19640,50,1,14287836,3708,-21.20,1.03,12,0.16,-1224.00,25207.00,33850,20240607,-23.34,18480,20231031,40.42,33850,-23.34,20240607,21100,22.99,20240227,33850,-23.34,20240607,18480,40.42,20231031,2.40,N,102710,500,71 억,,1678931,N,N,0,N,00,N
20240719,100637,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26200,-350,5,-1.32,369142450,14108,5.08,26250,26500,25900,34500,18600,26550,26161.14,11.75,0,2522,27650,27100,26300,25750,24950,26700,25350,71,7950,500,19640,50,1,14287836,3743,-21.41,1.04,12,0.10,-1224.00,25207.00,33850,20240607,-22.60,18480,20231031,41.77,33850,-22.60,20240607,21100,24.17,20240227,33850,-22.60,20240607,18480,41.77,20231031,2.40,N,102710,500,71 억,,1678931,N,N,0,N,00,N
20240719,090736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26150,-400,5,-1.51,33494950,1277,0.46,26250,26350,26100,34500,18600,26550,26184.46,11.75,0,431,27650,27100,26300,25750,24950,26700,25350,71,7950,500,19640,50,1,14287836,3736,-21.36,1.04,12,0.01,-1224.00,25207.00,33850,20240607,-22.75,18480,20231031,41.50,33850,-22.75,20240607,21100,23.93,20240227,33850,-22.75,20240607,18480,41.50,20231031,2.40,N,102710,500,71 억,,1678931,N,N,0,N,00,N
20240718,160715,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26550,-850,5,-3.10,7218445400,277373,391.37,26600,26850,25500,35600,19200,27400,26024.21,11.59,0,23409,28933,28166,27683,26916,26433,27925,26675,71,8200,500,20270,50,1,14287836,3793,-21.69,1.05,12,1.94,-1224.00,25207.00,33850,20240607,-21.57,18480,20231031,43.67,33850,-21.57,20240607,21100,25.83,20240227,33850,-21.57,20240607,18480,43.67,20231031,2.40,N,102710,500,71 억,,1656491,N,N,5,N,00,N
20240718,150723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26550,-850,5,-3.10,6812652250,262109,369.83,26600,26850,25500,35600,19200,27400,25991.68,11.59,0,30663,28933,28166,27683,26916,26433,27925,26675,71,8200,500,20270,50,1,14287836,3793,-21.69,1.05,12,1.83,-1224.00,25207.00,33850,20240607,-21.57,18480,20231031,43.67,33850,-21.57,20240607,21100,25.83,20240227,33850,-21.57,20240607,18480,43.67,20231031,2.40,N,102710,500,71 억,,1656491,N,N,5,N,00,N
20240718,140718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25800,-1600,5,-5.84,5369632200,207515,292.80,26600,26600,25500,35600,19200,27400,25875.87,11.59,0,31604,28933,28166,27683,26916,26433,27925,26675,71,8200,500,20270,50,1,14287836,3686,-21.08,1.02,12,1.45,-1224.00,25207.00,33850,20240607,-23.78,18480,20231031,39.61,33850,-23.78,20240607,21100,22.27,20240227,33850,-23.78,20240607,18480,39.61,20231031,2.40,N,102710,500,71 억,,1656491,N,N,5,N,00,N
20240718,130718,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25700,-1700,5,-6.20,4586310700,177091,249.87,26600,26600,25500,35600,19200,27400,25898.05,11.59,0,18431,28933,28166,27683,26916,26433,27925,26675,71,8200,500,20270,50,1,14287836,3672,-21.00,1.02,12,1.24,-1224.00,25207.00,33850,20240607,-24.08,18480,20231031,39.07,33850,-24.08,20240607,21100,21.80,20240227,33850,-24.08,20240607,18480,39.07,20231031,2.40,N,102710,500,71 억,,1656491,N,N,5,N,00,N
20240718,120720,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25800,-1600,5,-5.84,3931666350,151617,213.93,26600,26600,25500,35600,19200,27400,25931.57,11.59,0,9840,28933,28166,27683,26916,26433,27925,26675,71,8200,500,20270,50,1,14287836,3686,-21.08,1.02,12,1.06,-1224.00,25207.00,33850,20240607,-23.78,18480,20231031,39.61,33850,-23.78,20240607,21100,22.27,20240227,33850,-23.78,20240607,18480,39.61,20231031,2.40,N,102710,500,71 억,,1656491,N,N,5,N,00,N
20240718,110724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25700,-1700,5,-6.20,3242386750,124764,176.04,26600,26600,25550,35600,19200,27400,25988.16,11.59,0,-514,28933,28166,27683,26916,26433,27925,26675,71,8200,500,20270,50,1,14287836,3672,-21.00,1.02,12,0.87,-1224.00,25207.00,33850,20240607,-24.08,18480,20231031,39.07,33850,-24.08,20240607,21100,21.80,20240227,33850,-24.08,20240607,18480,39.07,20231031,2.40,N,102710,500,71 억,,1656491,N,N,5,N,00,N
20240718,100726,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25700,-1700,5,-6.20,2401514350,92229,130.13,26600,26600,25550,35600,19200,27400,26038.60,11.59,0,-8420,28933,28166,27683,26916,26433,27925,26675,71,8200,500,20270,50,1,14287836,3672,-21.00,1.02,12,0.65,-1224.00,25207.00,33850,20240607,-24.08,18480,20231031,39.07,33850,-24.08,20240607,21100,21.80,20240227,33850,-24.08,20240607,18480,39.07,20231031,2.40,N,102710,500,71 억,,1656491,N,N,5,N,00,N
20240718,090725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,26300,-1100,5,-4.01,440381250,16887,23.83,26600,26600,25800,35600,19200,27400,26078.12,11.59,0,2300,28933,28166,27683,26916,26433,27925,26675,71,8200,500,20270,50,1,14287836,3758,-21.49,1.04,12,0.12,-1224.00,25207.00,33850,20240607,-22.30,18480,20231031,42.32,33850,-22.30,20240607,21100,24.64,20240227,33850,-22.30,20240607,18480,42.32,20231031,2.40,N,102710,500,71 억,,1656491,N,N,5,N,00,N
20240717,160755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27400,-700,5,-2.49,1941782200,70619,130.71,28450,28450,27200,36500,19700,28100,27496.62,11.73,0,-17318,28866,28482,28016,27632,27166,28250,27400,71,8400,500,20790,50,1,14287836,3915,-22.39,1.09,12,0.49,-1224.00,25207.00,33850,20240607,-19.05,18480,20231031,48.27,33850,-19.05,20240607,21100,29.86,20240227,33850,-19.05,20240607,18480,48.27,20231031,2.39,N,102710,500,71 억,,1675458,N,N,5,N,00,N
20240717,150758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27400,-700,5,-2.49,1734012750,63070,116.74,28450,28450,27200,36500,19700,28100,27493.46,11.73,0,-16822,28866,28482,28016,27632,27166,28250,27400,71,8400,500,20790,50,1,14287836,3915,-22.39,1.09,12,0.44,-1224.00,25207.00,33850,20240607,-19.05,18480,20231031,48.27,33850,-19.05,20240607,21100,29.86,20240227,33850,-19.05,20240607,18480,48.27,20231031,2.39,N,102710,500,71 억,,1675458,N,N,1,N,00,N
20240717,140755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27250,-850,5,-3.02,1202078500,43696,80.88,28450,28450,27200,36500,19700,28100,27510.04,11.73,0,-12253,28866,28482,28016,27632,27166,28250,27400,71,8400,500,20790,50,1,14287836,3893,-22.26,1.08,12,0.31,-1224.00,25207.00,33850,20240607,-19.50,18480,20231031,47.46,33850,-19.50,20240607,21100,29.15,20240227,33850,-19.50,20240607,18480,47.46,20231031,2.39,N,102710,500,71 억,,1675458,N,N,1,N,00,N
20240717,130755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27450,-650,5,-2.31,845738600,30656,56.74,28450,28450,27300,36500,19700,28100,27588.03,11.73,0,-10098,28866,28482,28016,27632,27166,28250,27400,71,8400,500,20790,50,1,14287836,3922,-22.43,1.09,12,0.21,-1224.00,25207.00,33850,20240607,-18.91,18480,20231031,48.54,33850,-18.91,20240607,21100,30.09,20240227,33850,-18.91,20240607,18480,48.54,20231031,2.39,N,102710,500,71 억,,1675458,N,N,1,N,00,N
20240717,120756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27600,-500,5,-1.78,720962250,26116,48.34,28450,28450,27300,36500,19700,28100,27606.15,11.73,0,-10601,28866,28482,28016,27632,27166,28250,27400,71,8400,500,20790,50,1,14287836,3943,-22.55,1.09,12,0.18,-1224.00,25207.00,33850,20240607,-18.46,18480,20231031,49.35,33850,-18.46,20240607,21100,30.81,20240227,33850,-18.46,20240607,18480,49.35,20231031,2.39,N,102710,500,71 억,,1675458,N,N,1,N,00,N
20240717,110755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27750,-350,5,-1.25,659773300,23904,44.24,28450,28450,27300,36500,19700,28100,27600.96,11.73,0,-9933,28866,28482,28016,27632,27166,28250,27400,71,8400,500,20790,50,1,14287836,3965,-22.67,1.10,12,0.17,-1224.00,25207.00,33850,20240607,-18.02,18480,20231031,50.16,33850,-18.02,20240607,21100,31.52,20240227,33850,-18.02,20240607,18480,50.16,20231031,2.39,N,102710,500,71 억,,1675458,N,N,1,N,00,N
20240717,100755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27550,-550,5,-1.96,398038150,14365,26.59,28450,28450,27450,36500,19700,28100,27708.89,11.73,0,-6199,28866,28482,28016,27632,27166,28250,27400,71,8400,500,20790,50,1,14287836,3936,-22.51,1.09,12,0.10,-1224.00,25207.00,33850,20240607,-18.61,18480,20231031,49.08,33850,-18.61,20240607,21100,30.57,20240227,33850,-18.61,20240607,18480,49.08,20231031,2.39,N,102710,500,71 억,,1675458,N,N,1,N,00,N
20240717,090625,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28000,-100,5,-0.36,37821350,1344,2.49,28450,28450,28000,36500,19700,28100,28140.89,11.73,0,-715,28866,28482,28016,27632,27166,28250,27400,71,8400,500,20790,50,1,14287836,4001,-22.88,1.11,12,0.01,-1224.00,25207.00,33850,20240607,-17.28,18480,20231031,51.52,33850,-17.28,20240607,21100,32.70,20240227,33850,-17.28,20240607,18480,51.52,20231031,2.39,N,102710,500,71 억,,1675458,N,N,1,N,00,N
20240716,160757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28100,-300,5,-1.06,1505989400,54024,91.11,28400,28400,27550,36900,19900,28400,27876.04,11.79,0,-9795,29100,28750,28200,27850,27300,28925,28025,71,8500,500,21010,50,1,14287836,4015,-22.96,1.11,12,0.38,-1224.00,25207.00,33850,20240607,-16.99,18480,20231031,52.06,33850,-16.99,20240607,21100,33.18,20240227,33850,-16.99,20240607,18480,52.06,20231031,2.42,N,102710,500,71 억,,1685221,N,N,1,N,00,N
20240716,150805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28300,-100,5,-0.35,1334059750,47929,80.83,28400,28400,27550,36900,19900,28400,27834.08,11.79,0,-6580,29100,28750,28200,27850,27300,28925,28025,71,8500,500,21010,50,1,14287836,4043,-23.12,1.12,12,0.34,-1224.00,25207.00,33850,20240607,-16.40,18480,20231031,53.14,33850,-16.40,20240607,21100,34.12,20240227,33850,-16.40,20240607,18480,53.14,20231031,2.42,N,102710,500,71 억,,1685221,N,N,0,N,00,N
20240716,140802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27550,-850,5,-2.99,880969000,31758,53.56,28400,28400,27550,36900,19900,28400,27740.07,11.79,0,-3927,29100,28750,28200,27850,27300,28925,28025,71,8500,500,21010,50,1,14287836,3936,-22.51,1.09,12,0.22,-1224.00,25207.00,33850,20240607,-18.61,18480,20231031,49.08,33850,-18.61,20240607,21100,30.57,20240227,33850,-18.61,20240607,18480,49.08,20231031,2.42,N,102710,500,71 억,,1685221,N,N,0,N,00,N
20240716,130802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27550,-850,5,-2.99,744378750,26808,45.21,28400,28400,27550,36900,19900,28400,27767.04,11.79,0,-2372,29100,28750,28200,27850,27300,28925,28025,71,8500,500,21010,50,1,14287836,3936,-22.51,1.09,12,0.19,-1224.00,25207.00,33850,20240607,-18.61,18480,20231031,49.08,33850,-18.61,20240607,21100,30.57,20240227,33850,-18.61,20240607,18480,49.08,20231031,2.42,N,102710,500,71 억,,1685221,N,N,0,N,00,N
20240716,120800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27800,-600,5,-2.11,613084300,22057,37.20,28400,28400,27550,36900,19900,28400,27795.45,11.79,0,-1849,29100,28750,28200,27850,27300,28925,28025,71,8500,500,21010,50,1,14287836,3972,-22.71,1.10,12,0.15,-1224.00,25207.00,33850,20240607,-17.87,18480,20231031,50.43,33850,-17.87,20240607,21100,31.75,20240227,33850,-17.87,20240607,18480,50.43,20231031,2.42,N,102710,500,71 억,,1685221,N,N,0,N,00,N
20240716,110800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27650,-750,5,-2.64,548792000,19735,33.28,28400,28400,27550,36900,19900,28400,27808.06,11.79,0,-1711,29100,28750,28200,27850,27300,28925,28025,71,8500,500,21010,50,1,14287836,3951,-22.59,1.10,12,0.14,-1224.00,25207.00,33850,20240607,-18.32,18480,20231031,49.62,33850,-18.32,20240607,21100,31.04,20240227,33850,-18.32,20240607,18480,49.62,20231031,2.42,N,102710,500,71 억,,1685221,N,N,0,N,00,N
20240716,100802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27600,-800,5,-2.82,400723200,14379,24.25,28400,28400,27550,36900,19900,28400,27868.64,11.79,0,-1571,29100,28750,28200,27850,27300,28925,28025,71,8500,500,21010,50,1,14287836,3943,-22.55,1.09,12,0.10,-1224.00,25207.00,33850,20240607,-18.46,18480,20231031,49.35,33850,-18.46,20240607,21100,30.81,20240227,33850,-18.46,20240607,18480,49.35,20231031,2.42,N,102710,500,71 억,,1685221,N,N,0,N,00,N
20240716,090759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28050,-350,5,-1.23,53384650,1897,3.20,28400,28400,28000,36900,19900,28400,28141.62,11.79,0,-330,29100,28750,28200,27850,27300,28925,28025,71,8500,500,21010,50,1,14287836,4008,-22.92,1.11,12,0.01,-1224.00,25207.00,33850,20240607,-17.13,18480,20231031,51.79,33850,-17.13,20240607,21100,32.94,20240227,33850,-17.13,20240607,18480,51.79,20231031,2.42,N,102710,500,71 억,,1685221,N,N,0,N,00,N
20240715,160748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28400,150,2,0.53,1656326850,59279,95.73,28250,28550,27650,36700,19800,28250,27939.73,11.80,0,1552,29250,28750,28000,27500,26750,28375,27125,71,8450,500,20900,50,1,14287836,4058,-23.20,1.13,12,0.41,-1224.00,25207.00,33850,20240607,-16.10,18480,20231031,53.68,33850,-16.10,20240607,21100,34.60,20240227,33850,-16.10,20240607,18480,53.68,20231031,2.41,N,102710,500,71 억,,1686147,N,N,0,N,00,N
20240715,150754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28300,50,2,0.18,1339949300,48120,77.71,28250,28300,27650,36700,19800,28250,27846.00,11.80,0,4957,29250,28750,28000,27500,26750,28375,27125,71,8450,500,20900,50,1,14287836,4043,-23.12,1.12,12,0.34,-1224.00,25207.00,33850,20240607,-16.40,18480,20231031,53.14,33850,-16.40,20240607,21100,34.12,20240227,33850,-16.40,20240607,18480,53.14,20231031,2.41,N,102710,500,71 억,,1686147,N,N,0,N,00,N
20240715,140752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27750,-500,5,-1.77,781739550,28091,45.36,28250,28250,27700,36700,19800,28250,27828.83,11.80,0,1041,29250,28750,28000,27500,26750,28375,27125,71,8450,500,20900,50,1,14287836,3965,-22.67,1.10,12,0.20,-1224.00,25207.00,33850,20240607,-18.02,18480,20231031,50.16,33850,-18.02,20240607,21100,31.52,20240227,33850,-18.02,20240607,18480,50.16,20231031,2.41,N,102710,500,71 억,,1686147,N,N,0,N,00,N
20240715,130753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27850,-400,5,-1.42,600913000,21578,34.85,28250,28250,27700,36700,19800,28250,27848.41,11.80,0,2392,29250,28750,28000,27500,26750,28375,27125,71,8450,500,20900,50,1,14287836,3979,-22.75,1.10,12,0.15,-1224.00,25207.00,33850,20240607,-17.73,18480,20231031,50.70,33850,-17.73,20240607,21100,31.99,20240227,33850,-17.73,20240607,18480,50.70,20231031,2.41,N,102710,500,71 억,,1686147,N,N,0,N,00,N
20240715,120752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27800,-450,5,-1.59,451095150,16188,26.14,28250,28250,27700,36700,19800,28250,27866.02,11.80,0,216,29250,28750,28000,27500,26750,28375,27125,71,8450,500,20900,50,1,14287836,3972,-22.71,1.10,12,0.11,-1224.00,25207.00,33850,20240607,-17.87,18480,20231031,50.43,33850,-17.87,20240607,21100,31.75,20240227,33850,-17.87,20240607,18480,50.43,20231031,2.41,N,102710,500,71 억,,1686147,N,N,0,N,00,N
20240715,110752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27850,-400,5,-1.42,350528750,12572,20.30,28250,28250,27700,36700,19800,28250,27881.70,11.80,0,-261,29250,28750,28000,27500,26750,28375,27125,71,8450,500,20900,50,1,14287836,3979,-22.75,1.10,12,0.09,-1224.00,25207.00,33850,20240607,-17.73,18480,20231031,50.70,33850,-17.73,20240607,21100,31.99,20240227,33850,-17.73,20240607,18480,50.70,20231031,2.41,N,102710,500,71 억,,1686147,N,N,0,N,00,N
20240715,100752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27800,-450,5,-1.59,228146350,8173,13.20,28250,28250,27700,36700,19800,28250,27914.64,11.80,0,-1059,29250,28750,28000,27500,26750,28375,27125,71,8450,500,20900,50,1,14287836,3972,-22.71,1.10,12,0.06,-1224.00,25207.00,33850,20240607,-17.87,18480,20231031,50.43,33850,-17.87,20240607,21100,31.75,20240227,33850,-17.87,20240607,18480,50.43,20231031,2.41,N,102710,500,71 억,,1686147,N,N,0,N,00,N
20240715,090754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27950,-300,5,-1.06,17781000,635,1.03,28250,28250,27900,36700,19800,28250,28001.57,11.80,0,-195,29250,28750,28000,27500,26750,28375,27125,71,8450,500,20900,50,1,14287836,3993,-22.83,1.11,12,0.00,-1224.00,25207.00,33850,20240607,-17.43,18480,20231031,51.24,33850,-17.43,20240607,21100,32.46,20240227,33850,-17.43,20240607,18480,51.24,20231031,2.41,N,102710,500,71 억,,1686147,N,N,0,N,00,N
20240712,160745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28250,-500,5,-1.74,1723700150,61757,124.36,28300,28500,27250,37350,20150,28750,27910.81,11.89,0,-12319,29416,29082,28666,28332,27916,29250,28500,71,8600,500,21270,50,1,14287836,4036,-23.08,1.12,12,0.43,-1224.00,25207.00,33850,20240607,-16.54,18480,20231031,52.87,33850,-16.54,20240607,21100,33.89,20240227,33850,-16.54,20240607,18480,52.87,20231031,2.31,N,102710,500,71 억,,1698217,N,N,9,N,00,N
20240712,150752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28450,-300,5,-1.04,1563290250,56100,112.97,28300,28450,27250,37350,20150,28750,27866.14,11.89,0,-9157,29416,29082,28666,28332,27916,29250,28500,71,8600,500,21270,50,1,14287836,4065,-23.24,1.13,12,0.39,-1224.00,25207.00,33850,20240607,-15.95,18480,20231031,53.95,33850,-15.95,20240607,21100,34.83,20240227,33850,-15.95,20240607,18480,53.95,20231031,2.31,N,102710,500,71 억,,1698217,N,N,9,N,00,N
20240712,140754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27750,-1000,5,-3.48,1201846950,43230,87.05,28300,28400,27250,37350,20150,28750,27801.22,11.89,0,-8177,29416,29082,28666,28332,27916,29250,28500,71,8600,500,21270,50,1,14287836,3965,-22.67,1.10,12,0.30,-1224.00,25207.00,33850,20240607,-18.02,18480,20231031,50.16,33850,-18.02,20240607,21100,31.52,20240227,33850,-18.02,20240607,18480,50.16,20231031,2.31,N,102710,500,71 억,,1698217,N,N,9,N,00,N
20240712,130748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27700,-1050,5,-3.65,1053591950,37893,76.30,28300,28400,27250,37350,20150,28750,27804.40,11.89,0,-8132,29416,29082,28666,28332,27916,29250,28500,71,8600,500,21270,50,1,14287836,3958,-22.63,1.10,12,0.27,-1224.00,25207.00,33850,20240607,-18.17,18480,20231031,49.89,33850,-18.17,20240607,21100,31.28,20240227,33850,-18.17,20240607,18480,49.89,20231031,2.31,N,102710,500,71 억,,1698217,N,N,9,N,00,N
20240712,120750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27700,-1050,5,-3.65,983985450,35380,71.24,28300,28400,27250,37350,20150,28750,27811.91,11.89,0,-7083,29416,29082,28666,28332,27916,29250,28500,71,8600,500,21270,50,1,14287836,3958,-22.63,1.10,12,0.25,-1224.00,25207.00,33850,20240607,-18.17,18480,20231031,49.89,33850,-18.17,20240607,21100,31.28,20240227,33850,-18.17,20240607,18480,49.89,20231031,2.31,N,102710,500,71 억,,1698217,N,N,9,N,00,N
20240712,110747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27900,-850,5,-2.96,903540100,32481,65.41,28300,28400,27250,37350,20150,28750,27817.50,11.89,0,-6706,29416,29082,28666,28332,27916,29250,28500,71,8600,500,21270,50,1,14287836,3986,-22.79,1.11,12,0.23,-1224.00,25207.00,33850,20240607,-17.58,18480,20231031,50.97,33850,-17.58,20240607,21100,32.23,20240227,33850,-17.58,20240607,18480,50.97,20231031,2.31,N,102710,500,71 억,,1698217,N,N,9,N,00,N
20240712,100750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27650,-1100,5,-3.83,770527050,27705,55.79,28300,28400,27250,37350,20150,28750,27811.84,11.89,0,-5492,29416,29082,28666,28332,27916,29250,28500,71,8600,500,21270,50,1,14287836,3951,-22.59,1.10,12,0.19,-1224.00,25207.00,33850,20240607,-18.32,18480,20231031,49.62,33850,-18.32,20240607,21100,31.04,20240227,33850,-18.32,20240607,18480,49.62,20231031,2.31,N,102710,500,71 억,,1698217,N,N,9,N,00,N
20240712,090746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28050,-700,5,-2.43,122643700,4354,8.77,28300,28400,28050,37350,20150,28750,28168.05,11.89,0,-2207,29416,29082,28666,28332,27916,29250,28500,71,8600,500,21270,50,1,14287836,4008,-22.92,1.11,12,0.03,-1224.00,25207.00,33850,20240607,-17.13,18480,20231031,51.79,33850,-17.13,20240607,21100,32.94,20240227,33850,-17.13,20240607,18480,51.79,20231031,2.31,N,102710,500,71 억,,1698217,N,N,9,N,00,N
20240711,160743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28750,350,2,1.23,1418927050,49627,73.78,28550,29000,28250,36900,19900,28400,28591.55,11.90,0,6629,29433,28916,28433,27916,27433,28675,27675,71,8500,500,21010,50,1,14287836,4108,-23.49,1.14,12,0.35,-1224.00,25207.00,33850,20240607,-15.07,18480,20231031,55.57,33850,-15.07,20240607,21100,36.26,20240227,33850,-15.07,20240607,18480,55.57,20231031,2.27,N,102710,500,71 억,,1700012,N,N,9,N,00,N
20240711,150749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28750,350,2,1.23,1172514500,41083,61.08,28550,28800,28250,36900,19900,28400,28540.14,11.90,0,8613,29433,28916,28433,27916,27433,28675,27675,71,8500,500,21010,50,1,14287836,4108,-23.49,1.14,12,0.29,-1224.00,25207.00,33850,20240607,-15.07,18480,20231031,55.57,33850,-15.07,20240607,21100,36.26,20240227,33850,-15.07,20240607,18480,55.57,20231031,2.27,N,102710,500,71 억,,1700012,N,N,0,N,00,N
20240711,140748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28700,300,2,1.06,959426100,33652,50.03,28550,28750,28250,36900,19900,28400,28510.23,11.90,0,7753,29433,28916,28433,27916,27433,28675,27675,71,8500,500,21010,50,1,14287836,4101,-23.45,1.14,12,0.24,-1224.00,25207.00,33850,20240607,-15.21,18480,20231031,55.30,33850,-15.21,20240607,21100,36.02,20240227,33850,-15.21,20240607,18480,55.30,20231031,2.27,N,102710,500,71 억,,1700012,N,N,0,N,00,N
20240711,130746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28550,150,2,0.53,771030800,27037,40.20,28550,28750,28250,36900,19900,28400,28517.62,11.90,0,5978,29433,28916,28433,27916,27433,28675,27675,71,8500,500,21010,50,1,14287836,4079,-23.33,1.13,12,0.19,-1224.00,25207.00,33850,20240607,-15.66,18480,20231031,54.49,33850,-15.66,20240607,21100,35.31,20240227,33850,-15.66,20240607,18480,54.49,20231031,2.27,N,102710,500,71 억,,1700012,N,N,0,N,00,N
20240711,120746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28700,300,2,1.06,683817950,23985,35.66,28550,28750,28250,36900,19900,28400,28510.23,11.90,0,6347,29433,28916,28433,27916,27433,28675,27675,71,8500,500,21010,50,1,14287836,4101,-23.45,1.14,12,0.17,-1224.00,25207.00,33850,20240607,-15.21,18480,20231031,55.30,33850,-15.21,20240607,21100,36.02,20240227,33850,-15.21,20240607,18480,55.30,20231031,2.27,N,102710,500,71 억,,1700012,N,N,0,N,00,N
20240711,110744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28450,50,2,0.18,389670600,13661,20.31,28550,28750,28250,36900,19900,28400,28524.31,11.90,0,242,29433,28916,28433,27916,27433,28675,27675,71,8500,500,21010,50,1,14287836,4065,-23.24,1.13,12,0.10,-1224.00,25207.00,33850,20240607,-15.95,18480,20231031,53.95,33850,-15.95,20240607,21100,34.83,20240227,33850,-15.95,20240607,18480,53.95,20231031,2.27,N,102710,500,71 억,,1700012,N,N,0,N,00,N
20240711,100745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28450,50,2,0.18,199293200,7003,10.41,28550,28650,28250,36900,19900,28400,28458.26,11.90,0,197,29433,28916,28433,27916,27433,28675,27675,71,8500,500,21010,50,1,14287836,4065,-23.24,1.13,12,0.05,-1224.00,25207.00,33850,20240607,-15.95,18480,20231031,53.95,33850,-15.95,20240607,21100,34.83,20240227,33850,-15.95,20240607,18480,53.95,20231031,2.27,N,102710,500,71 억,,1700012,N,N,0,N,00,N
20240711,090743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28550,150,2,0.53,24774100,866,1.29,28550,28650,28550,36900,19900,28400,28607.51,11.90,0,-91,29433,28916,28433,27916,27433,28675,27675,71,8500,500,21010,50,1,14287836,4079,-23.33,1.13,12,0.01,-1224.00,25207.00,33850,20240607,-15.66,18480,20231031,54.49,33850,-15.66,20240607,21100,35.31,20240227,33850,-15.66,20240607,18480,54.49,20231031,2.27,N,102710,500,71 억,,1700012,N,N,0,N,00,N
20240710,160742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28400,-400,5,-1.39,1905069250,67199,112.79,28950,28950,27950,37400,20200,28800,28348.96,12.00,0,-14441,29566,29182,28966,28582,28366,29075,28475,71,8600,500,21310,50,1,14287836,4058,-23.20,1.13,12,0.47,-1224.00,25207.00,33850,20240607,-16.10,18480,20231031,53.68,33850,-16.10,20240607,21100,34.60,20240227,33850,-16.10,20240607,18480,53.68,20231031,2.20,N,102710,500,71 억,,1714447,N,N,1,N,00,N
20240710,150744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28750,-50,5,-0.17,1583889500,55956,93.92,28950,28950,27950,37400,20200,28800,28305.07,12.00,0,-8838,29566,29182,28966,28582,28366,29075,28475,71,8600,500,21310,50,1,14287836,4108,-23.49,1.14,12,0.39,-1224.00,25207.00,33850,20240607,-15.07,18480,20231031,55.57,33850,-15.07,20240607,21100,36.26,20240227,33850,-15.07,20240607,18480,55.57,20231031,2.20,N,102710,500,71 억,,1714447,N,N,1,N,00,N
20240710,140743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28100,-700,5,-2.43,1251087000,44210,74.20,28950,28950,27950,37400,20200,28800,28297.56,12.00,0,-5478,29566,29182,28966,28582,28366,29075,28475,71,8600,500,21310,50,1,14287836,4015,-22.96,1.11,12,0.31,-1224.00,25207.00,33850,20240607,-16.99,18480,20231031,52.06,33850,-16.99,20240607,21100,33.18,20240227,33850,-16.99,20240607,18480,52.06,20231031,2.20,N,102710,500,71 억,,1714447,N,N,1,N,00,N
20240710,130743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28100,-700,5,-2.43,1129240400,39871,66.92,28950,28950,27950,37400,20200,28800,28321.11,12.00,0,-4009,29566,29182,28966,28582,28366,29075,28475,71,8600,500,21310,50,1,14287836,4015,-22.96,1.11,12,0.28,-1224.00,25207.00,33850,20240607,-16.99,18480,20231031,52.06,33850,-16.99,20240607,21100,33.18,20240227,33850,-16.99,20240607,18480,52.06,20231031,2.20,N,102710,500,71 억,,1714447,N,N,1,N,00,N
20240710,120742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28050,-750,5,-2.60,1039860400,36683,61.57,28950,28950,28000,37400,20200,28800,28345.93,12.00,0,-3529,29566,29182,28966,28582,28366,29075,28475,71,8600,500,21310,50,1,14287836,4008,-22.92,1.11,12,0.26,-1224.00,25207.00,33850,20240607,-17.13,18480,20231031,51.79,33850,-17.13,20240607,21100,32.94,20240227,33850,-17.13,20240607,18480,51.79,20231031,2.20,N,102710,500,71 억,,1714447,N,N,1,N,00,N
20240710,110743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28100,-700,5,-2.43,964802600,34006,57.08,28950,28950,28000,37400,20200,28800,28370.24,12.00,0,-3902,29566,29182,28966,28582,28366,29075,28475,71,8600,500,21310,50,1,14287836,4015,-22.96,1.11,12,0.24,-1224.00,25207.00,33850,20240607,-16.99,18480,20231031,52.06,33850,-16.99,20240607,21100,33.18,20240227,33850,-16.99,20240607,18480,52.06,20231031,2.20,N,102710,500,71 억,,1714447,N,N,1,N,00,N
20240710,100739,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28550,-250,5,-0.87,411951250,14392,24.16,28950,28950,28450,37400,20200,28800,28622.36,12.00,0,-4592,29566,29182,28966,28582,28366,29075,28475,71,8600,500,21310,50,1,14287836,4079,-23.33,1.13,12,0.10,-1224.00,25207.00,33850,20240607,-15.66,18480,20231031,54.49,33850,-15.66,20240607,21100,35.31,20240227,33850,-15.66,20240607,18480,54.49,20231031,2.20,N,102710,500,71 억,,1714447,N,N,1,N,00,N
20240710,090743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28700,-100,5,-0.35,66377600,2306,3.87,28950,28950,28650,37400,20200,28800,28784.02,12.00,0,-225,29566,29182,28966,28582,28366,29075,28475,71,8600,500,21310,50,1,14287836,4101,-23.45,1.14,12,0.02,-1224.00,25207.00,33850,20240607,-15.21,18480,20231031,55.30,33850,-15.21,20240607,21100,36.02,20240227,33850,-15.21,20240607,18480,55.30,20231031,2.20,N,102710,500,71 억,,1714447,N,N,1,N,00,N
20240709,160739,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28800,-50,5,-0.17,1712304000,59185,82.92,28850,29350,28750,37500,20200,28850,28931.53,11.98,0,5552,30416,29632,29166,28382,27916,29400,28150,71,8650,500,21340,50,1,14287836,4115,-23.53,1.14,12,0.41,-1224.00,25207.00,33850,20240607,-14.92,18480,20231031,55.84,33850,-14.92,20240607,21100,36.49,20240227,33850,-14.92,20240607,18480,55.84,20231031,2.11,N,102710,500,71 억,,1711209,N,N,1,N,00,N
20240709,150741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29100,250,2,0.87,1560603250,53935,75.57,28850,29350,28750,37500,20200,28850,28934.89,11.98,0,5960,30416,29632,29166,28382,27916,29400,28150,71,8650,500,21340,50,1,14287836,4158,-23.77,1.15,12,0.38,-1224.00,25207.00,33850,20240607,-14.03,18480,20231031,57.47,33850,-14.03,20240607,21100,37.91,20240227,33850,-14.03,20240607,18480,57.47,20231031,2.11,N,102710,500,71 억,,1711209,N,N,0,N,00,N
20240709,140742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28750,-100,5,-0.35,1149964350,39773,55.73,28850,29350,28750,37500,20200,28850,28913.19,11.98,0,3091,30416,29632,29166,28382,27916,29400,28150,71,8650,500,21340,50,1,14287836,4108,-23.49,1.14,12,0.28,-1224.00,25207.00,33850,20240607,-15.07,18480,20231031,55.57,33850,-15.07,20240607,21100,36.26,20240227,33850,-15.07,20240607,18480,55.57,20231031,2.11,N,102710,500,71 억,,1711209,N,N,0,N,00,N
20240709,130744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28750,-100,5,-0.35,1004521000,34721,48.65,28850,29350,28750,37500,20200,28850,28931.22,11.98,0,2360,30416,29632,29166,28382,27916,29400,28150,71,8650,500,21340,50,1,14287836,4108,-23.49,1.14,12,0.24,-1224.00,25207.00,33850,20240607,-15.07,18480,20231031,55.57,33850,-15.07,20240607,21100,36.26,20240227,33850,-15.07,20240607,18480,55.57,20231031,2.11,N,102710,500,71 억,,1711209,N,N,0,N,00,N
20240709,120746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28800,-50,5,-0.17,833433900,28774,40.31,28850,29350,28750,37500,20200,28850,28964.83,11.98,0,1349,30416,29632,29166,28382,27916,29400,28150,71,8650,500,21340,50,1,14287836,4115,-23.53,1.14,12,0.20,-1224.00,25207.00,33850,20240607,-14.92,18480,20231031,55.84,33850,-14.92,20240607,21100,36.49,20240227,33850,-14.92,20240607,18480,55.84,20231031,2.11,N,102710,500,71 억,,1711209,N,N,0,N,00,N
20240709,110746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29000,150,2,0.52,572318300,19739,27.66,28850,29350,28750,37500,20200,28850,28994.29,11.98,0,-1547,30416,29632,29166,28382,27916,29400,28150,71,8650,500,21340,50,1,14287836,4143,-23.69,1.15,12,0.14,-1224.00,25207.00,33850,20240607,-14.33,18480,20231031,56.93,33850,-14.33,20240607,21100,37.44,20240227,33850,-14.33,20240607,18480,56.93,20231031,2.11,N,102710,500,71 억,,1711209,N,N,0,N,00,N
20240709,100742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28800,-50,5,-0.17,297169500,10272,14.39,28850,29150,28750,37500,20200,28850,28930.05,11.98,0,-2997,30416,29632,29166,28382,27916,29400,28150,71,8650,500,21340,50,1,14287836,4115,-23.53,1.14,12,0.07,-1224.00,25207.00,33850,20240607,-14.92,18480,20231031,55.84,33850,-14.92,20240607,21100,36.49,20240227,33850,-14.92,20240607,18480,55.84,20231031,2.11,N,102710,500,71 억,,1711209,N,N,0,N,00,N
20240709,090741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28950,100,2,0.35,61874200,2144,3.00,28850,29050,28800,37500,20200,28850,28859.24,11.98,0,-665,30416,29632,29166,28382,27916,29400,28150,71,8650,500,21340,50,1,14287836,4136,-23.65,1.15,12,0.02,-1224.00,25207.00,33850,20240607,-14.48,18480,20231031,56.66,33850,-14.48,20240607,21100,37.20,20240227,33850,-14.48,20240607,18480,56.66,20231031,2.11,N,102710,500,71 억,,1711209,N,N,0,N,00,N
20240708,160736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28850,-800,5,-2.70,2068863950,71171,60.71,29950,29950,28700,38500,20800,29650,29069.12,12.05,0,-24326,30416,30032,29416,29032,28416,30150,29150,71,8850,500,21940,50,1,14287836,4122,-23.57,1.14,12,0.50,-1224.00,25207.00,33850,20240607,-14.77,18480,20231031,56.11,33850,-14.77,20240607,21100,36.73,20240227,33850,-14.77,20240607,18480,56.11,20231031,2.06,N,102710,500,71 억,,1722264,N,N,2,N,00,N
20240708,150738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28800,-850,5,-2.87,1960593900,67413,57.50,29950,29950,28750,38500,20800,29650,29083.32,12.05,0,-23151,30416,30032,29416,29032,28416,30150,29150,71,8850,500,21940,50,1,14287836,4115,-23.53,1.14,12,0.47,-1224.00,25207.00,33850,20240607,-14.92,18480,20231031,55.84,33850,-14.92,20240607,21100,36.49,20240227,33850,-14.92,20240607,18480,55.84,20231031,2.06,N,102710,500,71 억,,1722264,N,N,2,N,00,N
20240708,140740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29000,-650,5,-2.19,1746430900,59995,51.17,29950,29950,28750,38500,20800,29650,29109.61,12.05,0,-20615,30416,30032,29416,29032,28416,30150,29150,71,8850,500,21940,50,1,14287836,4143,-23.69,1.15,12,0.42,-1224.00,25207.00,33850,20240607,-14.33,18480,20231031,56.93,33850,-14.33,20240607,21100,37.44,20240227,33850,-14.33,20240607,18480,56.93,20231031,2.06,N,102710,500,71 억,,1722264,N,N,2,N,00,N
20240708,130736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28950,-700,5,-2.36,1588727000,54556,46.53,29950,29950,28750,38500,20800,29650,29121.03,12.05,0,-18607,30416,30032,29416,29032,28416,30150,29150,71,8850,500,21940,50,1,14287836,4136,-23.65,1.15,12,0.38,-1224.00,25207.00,33850,20240607,-14.48,18480,20231031,56.66,33850,-14.48,20240607,21100,37.20,20240227,33850,-14.48,20240607,18480,56.66,20231031,2.06,N,102710,500,71 억,,1722264,N,N,2,N,00,N
20240708,120738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28850,-800,5,-2.70,1378169950,47257,40.31,29950,29950,28850,38500,20800,29650,29163.30,12.05,0,-15139,30416,30032,29416,29032,28416,30150,29150,71,8850,500,21940,50,1,14287836,4122,-23.57,1.14,12,0.33,-1224.00,25207.00,33850,20240607,-14.77,18480,20231031,56.11,33850,-14.77,20240607,21100,36.73,20240227,33850,-14.77,20240607,18480,56.11,20231031,2.06,N,102710,500,71 억,,1722264,N,N,2,N,00,N
20240708,110735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29000,-650,5,-2.19,1221810050,41847,35.69,29950,29950,28900,38500,20800,29650,29197.08,12.05,0,-13045,30416,30032,29416,29032,28416,30150,29150,71,8850,500,21940,50,1,14287836,4143,-23.69,1.15,12,0.29,-1224.00,25207.00,33850,20240607,-14.33,18480,20231031,56.93,33850,-14.33,20240607,21100,37.44,20240227,33850,-14.33,20240607,18480,56.93,20231031,2.06,N,102710,500,71 억,,1722264,N,N,2,N,00,N
20240708,100736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29100,-550,5,-1.85,798014000,27216,23.21,29950,29950,29050,38500,20800,29650,29321.50,12.05,0,-8232,30416,30032,29416,29032,28416,30150,29150,71,8850,500,21940,50,1,14287836,4158,-23.77,1.15,12,0.19,-1224.00,25207.00,33850,20240607,-14.03,18480,20231031,57.47,33850,-14.03,20240607,21100,37.91,20240227,33850,-14.03,20240607,18480,57.47,20231031,2.06,N,102710,500,71 억,,1722264,N,N,2,N,00,N
20240708,090736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29750,100,2,0.34,129940650,4384,3.74,29950,29950,29250,38500,20800,29650,29639.75,12.05,0,-48,30416,30032,29416,29032,28416,30150,29150,71,8850,500,21940,50,1,14287836,4251,-24.31,1.18,12,0.03,-1224.00,25207.00,33850,20240607,-12.11,18480,20231031,60.98,33850,-12.11,20240607,21100,41.00,20240227,33850,-12.11,20240607,18480,60.98,20231031,2.06,N,102710,500,71 억,,1722264,N,N,2,N,00,N
20240705,160733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29650,500,2,1.72,3436028650,117122,77.07,29650,29800,28800,37850,20450,29150,29337.08,12.30,0,-15668,30683,29916,28633,27866,26583,30300,28250,71,8700,500,21570,50,1,14287836,4236,-24.22,1.18,12,0.82,-1224.00,25207.00,33850,20240607,-12.41,18480,20231031,60.44,33850,-12.41,20240607,21100,40.52,20240227,33850,-12.41,20240607,18480,60.44,20231031,2.11,N,102710,500,71 억,,1756807,N,N,2,N,00,N
20240705,150735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29500,350,2,1.20,3285295900,112029,73.72,29650,29800,28800,37850,20450,29150,29326.03,12.30,0,-15377,30683,29916,28633,27866,26583,30300,28250,71,8700,500,21570,50,1,14287836,4215,-24.10,1.17,12,0.78,-1224.00,25207.00,33850,20240607,-12.85,18480,20231031,59.63,33850,-12.85,20240607,21100,39.81,20240227,33850,-12.85,20240607,18480,59.63,20231031,2.11,N,102710,500,71 억,,1756807,N,N,0,N,00,N
20240705,140736,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29350,200,2,0.69,2404353700,82254,54.12,29650,29800,28800,37850,20450,29150,29231.24,12.30,0,-16609,30683,29916,28633,27866,26583,30300,28250,71,8700,500,21570,50,1,14287836,4193,-23.98,1.16,12,0.58,-1224.00,25207.00,33850,20240607,-13.29,18480,20231031,58.82,33850,-13.29,20240607,21100,39.10,20240227,33850,-13.29,20240607,18480,58.82,20231031,2.11,N,102710,500,71 억,,1756807,N,N,0,N,00,N
20240705,130735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29300,150,2,0.51,2053205800,70326,46.28,29650,29800,28800,37850,20450,29150,29195.80,12.30,0,-14805,30683,29916,28633,27866,26583,30300,28250,71,8700,500,21570,50,1,14287836,4186,-23.94,1.16,12,0.49,-1224.00,25207.00,33850,20240607,-13.44,18480,20231031,58.55,33850,-13.44,20240607,21100,38.86,20240227,33850,-13.44,20240607,18480,58.55,20231031,2.11,N,102710,500,71 억,,1756807,N,N,0,N,00,N
20240705,120735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29450,300,2,1.03,1951316800,66856,43.99,29650,29800,28800,37850,20450,29150,29187.08,12.30,0,-13889,30683,29916,28633,27866,26583,30300,28250,71,8700,500,21570,50,1,14287836,4208,-24.06,1.17,12,0.47,-1224.00,25207.00,33850,20240607,-13.00,18480,20231031,59.36,33850,-13.00,20240607,21100,39.57,20240227,33850,-13.00,20240607,18480,59.36,20231031,2.11,N,102710,500,71 억,,1756807,N,N,0,N,00,N
20240705,110732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29100,-50,5,-0.17,1534113100,52542,34.57,29650,29800,28800,37850,20450,29150,29198.21,12.30,0,-11623,30683,29916,28633,27866,26583,30300,28250,71,8700,500,21570,50,1,14287836,4158,-23.77,1.15,12,0.37,-1224.00,25207.00,33850,20240607,-14.03,18480,20231031,57.47,33850,-14.03,20240607,21100,37.91,20240227,33850,-14.03,20240607,18480,57.47,20231031,2.11,N,102710,500,71 억,,1756807,N,N,0,N,00,N
20240705,100733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29000,-150,5,-0.51,1153933600,39508,26.00,29650,29800,28800,37850,20450,29150,29208.18,12.30,0,-8902,30683,29916,28633,27866,26583,30300,28250,71,8700,500,21570,50,1,14287836,4143,-23.69,1.15,12,0.28,-1224.00,25207.00,33850,20240607,-14.33,18480,20231031,56.93,33850,-14.33,20240607,21100,37.44,20240227,33850,-14.33,20240607,18480,56.93,20231031,2.11,N,102710,500,71 억,,1756807,N,N,0,N,00,N
20240705,090734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29000,-150,5,-0.51,542840300,18495,12.17,29650,29800,28900,37850,20450,29150,29355.09,12.30,0,-4919,30683,29916,28633,27866,26583,30300,28250,71,8700,500,21570,50,1,14287836,4143,-23.69,1.15,12,0.13,-1224.00,25207.00,33850,20240607,-14.33,18480,20231031,56.93,33850,-14.33,20240607,21100,37.44,20240227,33850,-14.33,20240607,18480,56.93,20231031,2.11,N,102710,500,71 억,,1756807,N,N,0,N,00,N
20240704,160730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29150,2100,2,7.76,4353574350,151684,183.71,27350,29400,27350,35150,18950,27050,28698.34,12.17,0,15950,28183,27616,27183,26616,26183,27400,26400,71,8100,500,20010,50,1,14287836,4165,-23.82,1.16,12,1.06,-1224.00,25207.00,33850,20240607,-13.88,18480,20231031,57.74,33850,-13.88,20240607,21100,38.15,20240227,33850,-13.88,20240607,18480,57.74,20231031,2.21,N,102710,500,71 억,,1739110,N,N,0,N,00,N
20240704,150733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29200,2150,2,7.95,4164288800,145194,175.85,27350,29400,27350,35150,18950,27050,28680.86,12.17,0,14865,28183,27616,27183,26616,26183,27400,26400,71,8100,500,20010,50,1,14287836,4172,-23.86,1.16,12,1.02,-1224.00,25207.00,33850,20240607,-13.74,18480,20231031,58.01,33850,-13.74,20240607,21100,38.39,20240227,33850,-13.74,20240607,18480,58.01,20231031,2.21,N,102710,500,71 억,,1739110,N,N,0,N,00,N
20240704,140732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29100,2050,2,7.58,3299707250,115655,140.07,27350,29250,27350,35150,18950,27050,28530.61,12.17,0,14396,28183,27616,27183,26616,26183,27400,26400,71,8100,500,20010,50,1,14287836,4158,-23.77,1.15,12,0.81,-1224.00,25207.00,33850,20240607,-14.03,18480,20231031,57.47,33850,-14.03,20240607,21100,37.91,20240227,33850,-14.03,20240607,18480,57.47,20231031,2.21,N,102710,500,71 억,,1739110,N,N,0,N,00,N
20240704,130733,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28750,1700,2,6.28,2680998450,94305,114.21,27350,28950,27350,35150,18950,27050,28429.02,12.17,0,8863,28183,27616,27183,26616,26183,27400,26400,71,8100,500,20010,50,1,14287836,4108,-23.49,1.14,12,0.66,-1224.00,25207.00,33850,20240607,-15.07,18480,20231031,55.57,33850,-15.07,20240607,21100,36.26,20240227,33850,-15.07,20240607,18480,55.57,20231031,2.21,N,102710,500,71 억,,1739110,N,N,0,N,00,N
20240704,120732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28750,1700,2,6.28,2357546500,83106,100.65,27350,28900,27350,35150,18950,27050,28367.95,12.17,0,9529,28183,27616,27183,26616,26183,27400,26400,71,8100,500,20010,50,1,14287836,4108,-23.49,1.14,12,0.58,-1224.00,25207.00,33850,20240607,-15.07,18480,20231031,55.57,33850,-15.07,20240607,21100,36.26,20240227,33850,-15.07,20240607,18480,55.57,20231031,2.21,N,102710,500,71 억,,1739110,N,N,0,N,00,N
20240704,110731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28700,1650,2,6.10,2077021700,73345,88.83,27350,28900,27350,35150,18950,27050,28318.52,12.17,0,6757,28183,27616,27183,26616,26183,27400,26400,71,8100,500,20010,50,1,14287836,4101,-23.45,1.14,12,0.51,-1224.00,25207.00,33850,20240607,-15.21,18480,20231031,55.30,33850,-15.21,20240607,21100,36.02,20240227,33850,-15.21,20240607,18480,55.30,20231031,2.21,N,102710,500,71 억,,1739110,N,N,0,N,00,N
20240704,100731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28000,950,2,3.51,1453847950,51514,62.39,27350,28650,27350,35150,18950,27050,28222.39,12.17,0,5237,28183,27616,27183,26616,26183,27400,26400,71,8100,500,20010,50,1,14287836,4001,-22.88,1.11,12,0.36,-1224.00,25207.00,33850,20240607,-17.28,18480,20231031,51.52,33850,-17.28,20240607,21100,32.70,20240227,33850,-17.28,20240607,18480,51.52,20231031,2.21,N,102710,500,71 억,,1739110,N,N,0,N,00,N
20240704,090732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28150,1100,2,4.07,245788800,8837,10.70,27350,28250,27350,35150,18950,27050,27813.60,12.17,0,105,28183,27616,27183,26616,26183,27400,26400,71,8100,500,20010,50,1,14287836,4022,-23.00,1.12,12,0.06,-1224.00,25207.00,33850,20240607,-16.84,18480,20231031,52.33,33850,-16.84,20240607,21100,33.41,20240227,33850,-16.84,20240607,18480,52.33,20231031,2.21,N,102710,500,71 억,,1739110,N,N,0,N,00,N
20240703,160728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27050,-400,5,-1.46,2231211350,82315,72.37,27700,27750,26750,35650,19250,27450,27105.79,12.11,0,7839,29083,28266,27733,26916,26383,28000,26650,71,8200,500,20310,50,1,14287836,3865,-22.10,1.07,12,0.58,-1224.00,25207.00,33850,20240607,-20.09,18480,20231031,46.37,33850,-20.09,20240607,21100,28.20,20240227,33850,-20.09,20240607,18480,46.37,20231031,2.18,N,102710,500,71 억,,1730795,N,N,4,N,00,N
20240703,150731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27050,-400,5,-1.46,2164703300,79857,70.21,27700,27750,26750,35650,19250,27450,27107.25,12.11,0,7326,29083,28266,27733,26916,26383,28000,26650,71,8200,500,20310,50,1,14287836,3865,-22.10,1.07,12,0.56,-1224.00,25207.00,33850,20240607,-20.09,18480,20231031,46.37,33850,-20.09,20240607,21100,28.20,20240227,33850,-20.09,20240607,18480,46.37,20231031,2.18,N,102710,500,71 억,,1730795,N,N,4,N,00,N
20240703,140731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,-350,5,-1.28,2005263400,73971,65.04,27700,27750,26750,35650,19250,27450,27108.78,12.11,0,6480,29083,28266,27733,26916,26383,28000,26650,71,8200,500,20310,50,1,14287836,3872,-22.14,1.08,12,0.52,-1224.00,25207.00,33850,20240607,-19.94,18480,20231031,46.65,33850,-19.94,20240607,21100,28.44,20240227,33850,-19.94,20240607,18480,46.65,20231031,2.18,N,102710,500,71 억,,1730795,N,N,4,N,00,N
20240703,130730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27050,-400,5,-1.46,1885744750,69559,61.16,27700,27750,26750,35650,19250,27450,27110.00,12.11,0,5700,29083,28266,27733,26916,26383,28000,26650,71,8200,500,20310,50,1,14287836,3865,-22.10,1.07,12,0.49,-1224.00,25207.00,33850,20240607,-20.09,18480,20231031,46.37,33850,-20.09,20240607,21100,28.20,20240227,33850,-20.09,20240607,18480,46.37,20231031,2.18,N,102710,500,71 억,,1730795,N,N,4,N,00,N
20240703,120729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27000,-450,5,-1.64,1398363750,51502,45.28,27700,27750,26750,35650,19250,27450,27151.64,12.11,0,-2537,29083,28266,27733,26916,26383,28000,26650,71,8200,500,20310,50,1,14287836,3858,-22.06,1.07,12,0.36,-1224.00,25207.00,33850,20240607,-20.24,18480,20231031,46.10,33850,-20.24,20240607,21100,27.96,20240227,33850,-20.24,20240607,18480,46.10,20231031,2.18,N,102710,500,71 억,,1730795,N,N,4,N,00,N
20240703,110731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,-350,5,-1.28,1161904200,42768,37.60,27700,27750,26750,35650,19250,27450,27167.61,12.11,0,-3325,29083,28266,27733,26916,26383,28000,26650,71,8200,500,20310,50,1,14287836,3872,-22.14,1.08,12,0.30,-1224.00,25207.00,33850,20240607,-19.94,18480,20231031,46.65,33850,-19.94,20240607,21100,28.44,20240227,33850,-19.94,20240607,18480,46.65,20231031,2.18,N,102710,500,71 억,,1730795,N,N,4,N,00,N
20240703,100732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27100,-350,5,-1.28,925662800,34052,29.94,27700,27750,26750,35650,19250,27450,27183.80,12.11,0,-4548,29083,28266,27733,26916,26383,28000,26650,71,8200,500,20310,50,1,14287836,3872,-22.14,1.08,12,0.24,-1224.00,25207.00,33850,20240607,-19.94,18480,20231031,46.65,33850,-19.94,20240607,21100,28.44,20240227,33850,-19.94,20240607,18480,46.65,20231031,2.18,N,102710,500,71 억,,1730795,N,N,4,N,00,N
20240703,090729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27600,150,2,0.55,78234850,2838,2.50,27700,27750,27450,35650,19250,27450,27566.90,12.11,0,-1259,29083,28266,27733,26916,26383,28000,26650,71,8200,500,20310,50,1,14287836,3943,-22.55,1.09,12,0.02,-1224.00,25207.00,33850,20240607,-18.46,18480,20231031,49.35,33850,-18.46,20240607,21100,30.81,20240227,33850,-18.46,20240607,18480,49.35,20231031,2.18,N,102710,500,71 억,,1730795,N,N,4,N,00,N
20240702,160727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27450,-950,5,-3.35,3113984400,113344,280.46,28250,28550,27200,36900,19900,28400,27473.75,11.92,0,28096,29233,28816,28583,28166,27933,28700,28050,71,8500,500,21010,50,1,14287836,3922,-22.43,1.09,12,0.79,-1224.00,25207.00,33850,20240607,-18.91,18480,20231031,48.54,33850,-18.91,20240607,21100,30.09,20240227,33850,-18.91,20240607,18480,48.54,20231031,2.14,N,102710,500,71 억,,1702601,N,N,4,N,00,N
20240702,150728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27400,-1000,5,-3.52,2975034850,108268,267.90,28250,28550,27200,36900,19900,28400,27478.43,11.92,0,25523,29233,28816,28583,28166,27933,28700,28050,71,8500,500,21010,50,1,14287836,3915,-22.39,1.09,12,0.76,-1224.00,25207.00,33850,20240607,-19.05,18480,20231031,48.27,33850,-19.05,20240607,21100,29.86,20240227,33850,-19.05,20240607,18480,48.27,20231031,2.14,N,102710,500,71 억,,1702601,N,N,9,N,00,N
20240702,140729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27450,-950,5,-3.35,2190651700,79601,196.97,28250,28550,27200,36900,19900,28400,27520.40,11.92,0,19351,29233,28816,28583,28166,27933,28700,28050,71,8500,500,21010,50,1,14287836,3922,-22.43,1.09,12,0.56,-1224.00,25207.00,33850,20240607,-18.91,18480,20231031,48.54,33850,-18.91,20240607,21100,30.09,20240227,33850,-18.91,20240607,18480,48.54,20231031,2.14,N,102710,500,71 억,,1702601,N,N,9,N,00,N
20240702,130728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27550,-850,5,-2.99,2017423100,73291,181.36,28250,28550,27200,36900,19900,28400,27526.21,11.92,0,18709,29233,28816,28583,28166,27933,28700,28050,71,8500,500,21010,50,1,14287836,3936,-22.51,1.09,12,0.51,-1224.00,25207.00,33850,20240607,-18.61,18480,20231031,49.08,33850,-18.61,20240607,21100,30.57,20240227,33850,-18.61,20240607,18480,49.08,20231031,2.14,N,102710,500,71 억,,1702601,N,N,9,N,00,N
20240702,120729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27250,-1150,5,-4.05,1878671550,68224,168.82,28250,28550,27200,36900,19900,28400,27536.81,11.92,0,18698,29233,28816,28583,28166,27933,28700,28050,71,8500,500,21010,50,1,14287836,3893,-22.26,1.08,12,0.48,-1224.00,25207.00,33850,20240607,-19.50,18480,20231031,47.46,33850,-19.50,20240607,21100,29.15,20240227,33850,-19.50,20240607,18480,47.46,20231031,2.14,N,102710,500,71 억,,1702601,N,N,9,N,00,N
20240702,110728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27250,-1150,5,-4.05,1501770700,54408,134.63,28250,28550,27200,36900,19900,28400,27602.02,11.92,0,12933,29233,28816,28583,28166,27933,28700,28050,71,8500,500,21010,50,1,14287836,3893,-22.26,1.08,12,0.38,-1224.00,25207.00,33850,20240607,-19.50,18480,20231031,47.46,33850,-19.50,20240607,21100,29.15,20240227,33850,-19.50,20240607,18480,47.46,20231031,2.14,N,102710,500,71 억,,1702601,N,N,9,N,00,N
20240702,100728,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,27600,-800,5,-2.82,1052944500,38021,94.08,28250,28550,27300,36900,19900,28400,27693.76,11.92,0,8778,29233,28816,28583,28166,27933,28700,28050,71,8500,500,21010,50,1,14287836,3943,-22.55,1.09,12,0.27,-1224.00,25207.00,33850,20240607,-18.46,18480,20231031,49.35,33850,-18.46,20240607,21100,30.81,20240227,33850,-18.46,20240607,18480,49.35,20231031,2.14,N,102710,500,71 억,,1702601,N,N,9,N,00,N
20240702,090730,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28200,-200,5,-0.70,47345500,1674,4.14,28250,28550,28200,36900,19900,28400,28282.86,11.92,0,-845,29233,28816,28583,28166,27933,28700,28050,71,8500,500,21010,50,1,14287836,4029,-23.04,1.12,12,0.01,-1224.00,25207.00,33850,20240607,-16.69,18480,20231031,52.60,33850,-16.69,20240607,21100,33.65,20240227,33850,-16.69,20240607,18480,52.60,20231031,2.14,N,102710,500,71 억,,1702601,N,N,9,N,00,N
20240701,160726,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28400,-300,5,-1.05,1148998200,40140,93.45,28800,29000,28350,37300,20100,28700,28625.38,12.00,0,-12187,29166,28932,28666,28432,28166,29050,28550,71,8600,500,21230,50,1,14287836,4058,-23.20,1.13,12,0.28,-1224.00,25207.00,33850,20240607,-16.10,18480,20231031,53.68,33850,-16.10,20240607,21100,34.60,20240227,33850,-16.10,20240607,18480,53.68,20231031,2.16,N,102710,500,71 억,,1714784,N,N,9,N,00,N
20240701,150727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28450,-250,5,-0.87,1012758850,35343,82.28,28800,29000,28400,37300,20100,28700,28655.15,12.00,0,-10212,29166,28932,28666,28432,28166,29050,28550,71,8600,500,21230,50,1,14287836,4065,-23.24,1.13,12,0.25,-1224.00,25207.00,33850,20240607,-15.95,18480,20231031,53.95,33850,-15.95,20240607,21100,34.83,20240227,33850,-15.95,20240607,18480,53.95,20231031,2.16,N,102710,500,71 억,,1714784,N,N,0,N,00,N
20240701,140726,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28650,-50,5,-0.17,699197250,24356,56.70,28800,29000,28550,37300,20100,28700,28707.39,12.00,0,-3707,29166,28932,28666,28432,28166,29050,28550,71,8600,500,21230,50,1,14287836,4093,-23.41,1.14,12,0.17,-1224.00,25207.00,33850,20240607,-15.36,18480,20231031,55.03,33850,-15.36,20240607,21100,35.78,20240227,33850,-15.36,20240607,18480,55.03,20231031,2.16,N,102710,500,71 억,,1714784,N,N,0,N,00,N
20240701,130726,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28750,50,2,0.17,622982700,21699,50.52,28800,29000,28550,37300,20100,28700,28710.20,12.00,0,-3648,29166,28932,28666,28432,28166,29050,28550,71,8600,500,21230,50,1,14287836,4108,-23.49,1.14,12,0.15,-1224.00,25207.00,33850,20240607,-15.07,18480,20231031,55.57,33850,-15.07,20240607,21100,36.26,20240227,33850,-15.07,20240607,18480,55.57,20231031,2.16,N,102710,500,71 억,,1714784,N,N,0,N,00,N
20240701,120727,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28650,-50,5,-0.17,560575850,19525,45.46,28800,29000,28550,37300,20100,28700,28710.67,12.00,0,-2931,29166,28932,28666,28432,28166,29050,28550,71,8600,500,21230,50,1,14287836,4093,-23.41,1.14,12,0.14,-1224.00,25207.00,33850,20240607,-15.36,18480,20231031,55.03,33850,-15.36,20240607,21100,35.78,20240227,33850,-15.36,20240607,18480,55.03,20231031,2.16,N,102710,500,71 억,,1714784,N,N,0,N,00,N
20240701,110725,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28700,0,3,0.00,450984700,15703,36.56,28800,29000,28550,37300,20100,28700,28719.65,12.00,0,-2575,29166,28932,28666,28432,28166,29050,28550,71,8600,500,21230,50,1,14287836,4101,-23.45,1.14,12,0.11,-1224.00,25207.00,33850,20240607,-15.21,18480,20231031,55.30,33850,-15.21,20240607,21100,36.02,20240227,33850,-15.21,20240607,18480,55.30,20231031,2.16,N,102710,500,71 억,,1714784,N,N,0,N,00,N
20240701,100724,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,28600,-100,5,-0.35,311131450,10838,25.23,28800,29000,28550,37300,20100,28700,28707.46,12.00,0,-3041,29166,28932,28666,28432,28166,29050,28550,71,8600,500,21230,50,1,14287836,4086,-23.37,1.13,12,0.08,-1224.00,25207.00,33850,20240607,-15.51,18480,20231031,54.76,33850,-15.51,20240607,21100,35.55,20240227,33850,-15.51,20240607,18480,54.76,20231031,2.16,N,102710,500,71 억,,1714784,N,N,0,N,00,N
20240701,090723,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,29000,300,2,1.05,75072100,2605,6.06,28800,29000,28700,37300,20100,28700,28818.46,12.00,0,1,29166,28932,28666,28432,28166,29050,28550,71,8600,500,21230,50,1,14287836,4143,-23.69,1.15,12,0.02,-1224.00,25207.00,33850,20240607,-14.33,18480,20231031,56.93,33850,-14.33,20240607,21100,37.44,20240227,33850,-14.33,20240607,18480,56.93,20231031,2.16,N,102710,500,71 억,,1714784,N,N,0,N,00,N