KissMeData/112290/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
20240731,160818,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18600,950,2,5.38,2438735560,135653,156.13,17610,18820,17200,22900,12360,17650,17979.65,2.16,0,24393,18790,18220,17930,17360,17070,18075,17215,103,5250,1000,11290,10,1,10110545,1881,-31.05,3.11,12,1.34,-599.00,5982.00,36700,20240503,-49.32,8310,20231027,123.83,36700,-49.32,20240503,10070,84.71,20240118,36700,-49.32,20240503,8310,123.83,20231027,4.40,N,112290,1000,102 억,,218105,N,N,204,N,00,N
20240731,150830,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18530,880,2,4.99,2271963000,126688,145.81,17610,18820,17200,22900,12360,17650,17935.45,2.16,0,21058,18790,18220,17930,17360,17070,18075,17215,103,5250,1000,11290,10,1,10110545,1873,-30.93,3.10,12,1.25,-599.00,5982.00,36700,20240503,-49.51,8310,20231027,122.98,36700,-49.51,20240503,10070,84.01,20240118,36700,-49.51,20240503,8310,122.98,20231027,4.40,N,112290,1000,102 억,,218105,N,N,380,N,00,N
20240731,140830,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18200,550,2,3.12,1442368360,81834,94.19,17610,18200,17200,22900,12360,17650,17625.28,2.16,0,2962,18790,18220,17930,17360,17070,18075,17215,103,5250,1000,11290,10,1,10110545,1840,-30.38,3.04,12,0.81,-599.00,5982.00,36700,20240503,-50.41,8310,20231027,119.01,36700,-50.41,20240503,10070,80.73,20240118,36700,-50.41,20240503,8310,119.01,20231027,4.40,N,112290,1000,102 억,,218105,N,N,380,N,00,N
20240731,130827,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17740,90,2,0.51,967697560,55376,63.73,17610,17790,17200,22900,12360,17650,17472.30,2.16,0,-1528,18790,18220,17930,17360,17070,18075,17215,103,5250,1000,11290,10,1,10110545,1794,-29.62,2.97,12,0.55,-599.00,5982.00,36700,20240503,-51.66,8310,20231027,113.48,36700,-51.66,20240503,10070,76.17,20240118,36700,-51.66,20240503,8310,113.48,20231027,4.40,N,112290,1000,102 억,,218105,N,N,380,N,00,N
20240731,120826,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17420,-230,5,-1.30,861053510,49323,56.77,17610,17790,17200,22900,12360,17650,17454.06,2.16,0,-5167,18790,18220,17930,17360,17070,18075,17215,103,5250,1000,11290,10,1,10110545,1761,-29.08,2.91,12,0.49,-599.00,5982.00,36700,20240503,-52.53,8310,20231027,109.63,36700,-52.53,20240503,10070,72.99,20240118,36700,-52.53,20240503,8310,109.63,20231027,4.40,N,112290,1000,102 억,,218105,N,N,380,N,00,N
20240731,110828,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17310,-340,5,-1.93,679179200,38830,44.69,17610,17790,17280,22900,12360,17650,17487.53,2.16,0,-10379,18790,18220,17930,17360,17070,18075,17215,103,5250,1000,11290,10,1,10110545,1750,-28.90,2.89,12,0.38,-599.00,5982.00,36700,20240503,-52.83,8310,20231027,108.30,36700,-52.83,20240503,10070,71.90,20240118,36700,-52.83,20240503,8310,108.30,20231027,4.40,N,112290,1000,102 억,,218105,N,N,380,N,00,N
20240731,100827,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17550,-100,5,-0.57,453004780,25850,29.75,17610,17790,17320,22900,12360,17650,17520.08,2.16,0,-5360,18790,18220,17930,17360,17070,18075,17215,103,5250,1000,11290,10,1,10110545,1774,-29.30,2.93,12,0.26,-599.00,5982.00,36700,20240503,-52.18,8310,20231027,111.19,36700,-52.18,20240503,10070,74.28,20240118,36700,-52.18,20240503,8310,111.19,20231027,4.40,N,112290,1000,102 억,,218105,N,N,380,N,00,N
20240731,090824,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17610,-40,5,-0.23,103870680,5902,6.79,17610,17790,17470,22900,12360,17650,17590.67,2.16,0,-1374,18790,18220,17930,17360,17070,18075,17215,103,5250,1000,11290,10,1,10110545,1780,-29.40,2.94,12,0.06,-599.00,5982.00,36700,20240503,-52.02,8310,20231027,111.91,36700,-52.02,20240503,10070,74.88,20240118,36700,-52.02,20240503,8310,111.91,20231027,4.40,N,112290,1000,102 억,,218105,N,N,380,N,00,N
20240730,160805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17650,-1020,5,-5.46,1546530300,86457,38.35,18310,18500,17640,24250,13070,18670,17886.25,2.13,0,2492,19530,19100,18430,18000,17330,19315,18215,103,5580,1000,11940,10,1,10110545,1785,-29.47,2.95,12,0.86,-599.00,5982.00,36700,20240503,-51.91,8310,20231027,112.39,36700,-51.91,20240503,10070,75.27,20240118,36700,-51.91,20240503,8310,112.39,20231027,4.50,N,112290,1000,102 억,,215367,N,N,380,N,00,N
20240730,150819,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17730,-940,5,-5.03,1287583030,71806,31.85,18310,18500,17700,24250,13070,18670,17929.53,2.13,0,941,19530,19100,18430,18000,17330,19315,18215,103,5580,1000,11940,10,1,10110545,1793,-29.60,2.96,12,0.71,-599.00,5982.00,36700,20240503,-51.69,8310,20231027,113.36,36700,-51.69,20240503,10070,76.07,20240118,36700,-51.69,20240503,8310,113.36,20231027,4.50,N,112290,1000,102 억,,215367,N,N,0,N,00,N
20240730,140811,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17920,-750,5,-4.02,1093612830,60902,27.01,18310,18500,17700,24250,13070,18670,17954.78,2.13,0,-4410,19530,19100,18430,18000,17330,19315,18215,103,5580,1000,11940,10,1,10110545,1812,-29.92,3.00,12,0.60,-599.00,5982.00,36700,20240503,-51.17,8310,20231027,115.64,36700,-51.17,20240503,10070,77.95,20240118,36700,-51.17,20240503,8310,115.64,20231027,4.50,N,112290,1000,102 억,,215367,N,N,0,N,00,N
20240730,130817,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17750,-920,5,-4.93,979056690,54482,24.16,18310,18500,17700,24250,13070,18670,17967.92,2.13,0,-4854,19530,19100,18430,18000,17330,19315,18215,103,5580,1000,11940,10,1,10110545,1795,-29.63,2.97,12,0.54,-599.00,5982.00,36700,20240503,-51.63,8310,20231027,113.60,36700,-51.63,20240503,10070,76.27,20240118,36700,-51.63,20240503,8310,113.60,20231027,4.50,N,112290,1000,102 억,,215367,N,N,0,N,00,N
20240730,120808,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17770,-900,5,-4.82,837369050,46500,20.62,18310,18500,17700,24250,13070,18670,18005.32,2.13,0,-5373,19530,19100,18430,18000,17330,19315,18215,103,5580,1000,11940,10,1,10110545,1797,-29.67,2.97,12,0.46,-599.00,5982.00,36700,20240503,-51.58,8310,20231027,113.84,36700,-51.58,20240503,10070,76.46,20240118,36700,-51.58,20240503,8310,113.84,20231027,4.50,N,112290,1000,102 억,,215367,N,N,0,N,00,N
20240730,110817,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17800,-870,5,-4.66,767046500,42546,18.87,18310,18500,17700,24250,13070,18670,18025.87,2.13,0,-3651,19530,19100,18430,18000,17330,19315,18215,103,5580,1000,11940,10,1,10110545,1800,-29.72,2.98,12,0.42,-599.00,5982.00,36700,20240503,-51.50,8310,20231027,114.20,36700,-51.50,20240503,10070,76.76,20240118,36700,-51.50,20240503,8310,114.20,20231027,4.50,N,112290,1000,102 억,,215367,N,N,0,N,00,N
20240730,100819,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17910,-760,5,-4.07,616473470,34112,15.13,18310,18500,17700,24250,13070,18670,18068.82,2.13,0,-3799,19530,19100,18430,18000,17330,19315,18215,103,5580,1000,11940,10,1,10110545,1811,-29.90,2.99,12,0.34,-599.00,5982.00,36700,20240503,-51.20,8310,20231027,115.52,36700,-51.20,20240503,10070,77.86,20240118,36700,-51.20,20240503,8310,115.52,20231027,4.50,N,112290,1000,102 억,,215367,N,N,0,N,00,N
20240730,090822,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18240,-430,5,-2.30,159090850,8667,3.84,18310,18500,18240,24250,13070,18670,18349.16,2.13,0,-3917,19530,19100,18430,18000,17330,19315,18215,103,5580,1000,11940,10,1,10110545,1844,-30.45,3.05,12,0.09,-599.00,5982.00,36700,20240503,-50.30,8310,20231027,119.49,36700,-50.30,20240503,10070,81.13,20240118,36700,-50.30,20240503,8310,119.49,20231027,4.50,N,112290,1000,102 억,,215367,N,N,0,N,00,N
20240729,160803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18670,920,2,5.18,4107858290,223874,199.14,17760,18860,17760,23050,12430,17750,18348.78,2.03,0,11086,18470,18110,17810,17450,17150,17960,17300,103,5300,1000,11360,10,1,10110545,1888,-31.17,3.12,12,2.21,-599.00,5982.00,36700,20240503,-49.13,8310,20231027,124.67,36700,-49.13,20240503,10070,85.40,20240118,36700,-49.13,20240503,8310,124.67,20231027,4.48,N,112290,1000,102 억,,204826,N,N,16,N,00,N
20240729,150816,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18610,860,2,4.85,3962761480,216091,192.22,17760,18860,17760,23050,12430,17750,18338.39,2.03,0,7101,18470,18110,17810,17450,17150,17960,17300,103,5300,1000,11360,10,1,10110545,1882,-31.07,3.11,12,2.14,-599.00,5982.00,36700,20240503,-49.29,8310,20231027,123.95,36700,-49.29,20240503,10070,84.81,20240118,36700,-49.29,20240503,8310,123.95,20231027,4.48,N,112290,1000,102 억,,204826,N,N,16,N,00,N
20240729,140821,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18700,950,2,5.35,3677450760,200827,178.64,17760,18860,17760,23050,12430,17750,18311.54,2.03,0,-2118,18470,18110,17810,17450,17150,17960,17300,103,5300,1000,11360,10,1,10110545,1891,-31.22,3.13,12,1.99,-599.00,5982.00,36700,20240503,-49.05,8310,20231027,125.03,36700,-49.05,20240503,10070,85.70,20240118,36700,-49.05,20240503,8310,125.03,20231027,4.48,N,112290,1000,102 억,,204826,N,N,16,N,00,N
20240729,130822,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18500,750,2,4.23,3131857620,171658,152.69,17760,18600,17760,23050,12430,17750,18244.75,2.03,0,-10093,18470,18110,17810,17450,17150,17960,17300,103,5300,1000,11360,10,1,10110545,1870,-30.88,3.09,12,1.70,-599.00,5982.00,36700,20240503,-49.59,8310,20231027,122.62,36700,-49.59,20240503,10070,83.71,20240118,36700,-49.59,20240503,8310,122.62,20231027,4.48,N,112290,1000,102 억,,204826,N,N,16,N,00,N
20240729,120818,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18440,690,2,3.89,2697708990,148162,131.79,17760,18490,17760,23050,12430,17750,18207.83,2.03,0,-22829,18470,18110,17810,17450,17150,17960,17300,103,5300,1000,11360,10,1,10110545,1864,-30.78,3.08,12,1.47,-599.00,5982.00,36700,20240503,-49.75,8310,20231027,121.90,36700,-49.75,20240503,10070,83.12,20240118,36700,-49.75,20240503,8310,121.90,20231027,4.48,N,112290,1000,102 억,,204826,N,N,16,N,00,N
20240729,110809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18370,620,2,3.49,2414349830,132736,118.07,17760,18490,17760,23050,12430,17750,18189.11,2.03,0,-27807,18470,18110,17810,17450,17150,17960,17300,103,5300,1000,11360,10,1,10110545,1857,-30.67,3.07,12,1.31,-599.00,5982.00,36700,20240503,-49.95,8310,20231027,121.06,36700,-49.95,20240503,10070,82.42,20240118,36700,-49.95,20240503,8310,121.06,20231027,4.48,N,112290,1000,102 억,,204826,N,N,16,N,00,N
20240729,100808,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18270,520,2,2.93,2056048240,113117,100.62,17760,18490,17760,23050,12430,17750,18176.30,2.03,0,-34069,18470,18110,17810,17450,17150,17960,17300,103,5300,1000,11360,10,1,10110545,1847,-30.50,3.05,12,1.12,-599.00,5982.00,36700,20240503,-50.22,8310,20231027,119.86,36700,-50.22,20240503,10070,81.43,20240118,36700,-50.22,20240503,8310,119.86,20231027,4.48,N,112290,1000,102 억,,204826,N,N,16,N,00,N
20240729,090807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17950,200,2,1.13,153664670,8621,7.67,17760,17960,17760,23050,12430,17750,17824.46,2.03,0,1574,18470,18110,17810,17450,17150,17960,17300,103,5300,1000,11360,10,1,10110545,1815,-29.97,3.00,12,0.09,-599.00,5982.00,36700,20240503,-51.09,8310,20231027,116.00,36700,-51.09,20240503,10070,78.25,20240118,36700,-51.09,20240503,8310,116.00,20231027,4.48,N,112290,1000,102 억,,204826,N,N,16,N,00,N
20240726,160756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17750,-230,5,-1.28,1966167530,110694,83.34,17930,18170,17510,23350,12590,17980,17762.19,1.67,0,32619,18760,18370,18110,17720,17460,18240,17590,103,5370,1000,11500,10,1,10110545,1795,-29.63,2.97,12,1.09,-599.00,5982.00,36700,20240503,-51.63,8310,20231027,113.60,36700,-51.63,20240503,10070,76.27,20240118,36700,-51.63,20240503,8310,113.60,20231027,4.55,N,112290,1000,102 억,,168980,N,N,16,N,00,N
20240726,150804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17770,-210,5,-1.17,1847309190,103991,78.29,17930,18170,17510,23350,12590,17980,17764.13,1.67,0,32236,18760,18370,18110,17720,17460,18240,17590,103,5370,1000,11500,10,1,10110545,1797,-29.67,2.97,12,1.03,-599.00,5982.00,36700,20240503,-51.58,8310,20231027,113.84,36700,-51.58,20240503,10070,76.46,20240118,36700,-51.58,20240503,8310,113.84,20231027,4.55,N,112290,1000,102 억,,168980,N,N,202,N,00,N
20240726,140804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17700,-280,5,-1.56,1488266290,83751,63.06,17930,18170,17510,23350,12590,17980,17770.13,1.67,0,25593,18760,18370,18110,17720,17460,18240,17590,103,5370,1000,11500,10,1,10110545,1790,-29.55,2.96,12,0.83,-599.00,5982.00,36700,20240503,-51.77,8310,20231027,113.00,36700,-51.77,20240503,10070,75.77,20240118,36700,-51.77,20240503,8310,113.00,20231027,4.55,N,112290,1000,102 억,,168980,N,N,202,N,00,N
20240726,130805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17700,-280,5,-1.56,1115519140,62592,47.13,17930,18170,17600,23350,12590,17980,17822.07,1.67,0,12196,18760,18370,18110,17720,17460,18240,17590,103,5370,1000,11500,10,1,10110545,1790,-29.55,2.96,12,0.62,-599.00,5982.00,36700,20240503,-51.77,8310,20231027,113.00,36700,-51.77,20240503,10070,75.77,20240118,36700,-51.77,20240503,8310,113.00,20231027,4.55,N,112290,1000,102 억,,168980,N,N,202,N,00,N
20240726,120807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17900,-80,5,-0.44,927282070,51983,39.14,17930,18170,17610,23350,12590,17980,17838.18,1.67,0,11587,18760,18370,18110,17720,17460,18240,17590,103,5370,1000,11500,10,1,10110545,1810,-29.88,2.99,12,0.51,-599.00,5982.00,36700,20240503,-51.23,8310,20231027,115.40,36700,-51.23,20240503,10070,77.76,20240118,36700,-51.23,20240503,8310,115.40,20231027,4.55,N,112290,1000,102 억,,168980,N,N,202,N,00,N
20240726,110808,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17840,-140,5,-0.78,740781130,41571,31.30,17930,18170,17610,23350,12590,17980,17819.66,1.67,0,7753,18760,18370,18110,17720,17460,18240,17590,103,5370,1000,11500,10,1,10110545,1804,-29.78,2.98,12,0.41,-599.00,5982.00,36700,20240503,-51.39,8310,20231027,114.68,36700,-51.39,20240503,10070,77.16,20240118,36700,-51.39,20240503,8310,114.68,20231027,4.55,N,112290,1000,102 억,,168980,N,N,202,N,00,N
20240726,100803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17810,-170,5,-0.95,450456700,25210,18.98,17930,18170,17680,23350,12590,17980,17868.18,1.67,0,3242,18760,18370,18110,17720,17460,18240,17590,103,5370,1000,11500,10,1,10110545,1801,-29.73,2.98,12,0.25,-599.00,5982.00,36700,20240503,-51.47,8310,20231027,114.32,36700,-51.47,20240503,10070,76.86,20240118,36700,-51.47,20240503,8310,114.32,20231027,4.55,N,112290,1000,102 억,,168980,N,N,202,N,00,N
20240726,090758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17910,-70,5,-0.39,96228500,5359,4.03,17930,18150,17910,23350,12590,17980,17956.43,1.67,0,451,18760,18370,18110,17720,17460,18240,17590,103,5370,1000,11500,10,1,10110545,1811,-29.90,2.99,12,0.05,-599.00,5982.00,36700,20240503,-51.20,8310,20231027,115.52,36700,-51.20,20240503,10070,77.86,20240118,36700,-51.20,20240503,8310,115.52,20231027,4.55,N,112290,1000,102 억,,168980,N,N,202,N,00,N
20240725,160759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17980,-670,5,-3.59,2356294280,130333,120.64,18200,18500,17850,24200,13060,18650,18078.60,1.41,0,26308,19116,18882,18666,18432,18216,18775,18325,103,5550,1000,11930,10,1,10110545,1818,-30.02,3.01,12,1.29,-599.00,5982.00,36700,20240503,-51.01,8310,20231027,116.37,36700,-51.01,20240503,10070,78.55,20240118,36700,-51.01,20240503,8310,116.37,20231027,4.60,N,112290,1000,102 억,,142587,N,N,202,N,00,N
20240725,150810,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17950,-700,5,-3.75,2224054510,122969,113.82,18200,18500,17850,24200,13060,18650,18085.84,1.41,0,22731,19116,18882,18666,18432,18216,18775,18325,103,5550,1000,11930,10,1,10110545,1815,-29.97,3.00,12,1.22,-599.00,5982.00,36700,20240503,-51.09,8310,20231027,116.00,36700,-51.09,20240503,10070,78.25,20240118,36700,-51.09,20240503,8310,116.00,20231027,4.60,N,112290,1000,102 억,,142587,N,N,18,N,00,N
20240725,140809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18190,-460,5,-2.47,1920179650,106124,98.23,18200,18500,17850,24200,13060,18650,18093.21,1.41,0,20271,19116,18882,18666,18432,18216,18775,18325,103,5550,1000,11930,10,1,10110545,1839,-30.37,3.04,12,1.05,-599.00,5982.00,36700,20240503,-50.44,8310,20231027,118.89,36700,-50.44,20240503,10070,80.64,20240118,36700,-50.44,20240503,8310,118.89,20231027,4.60,N,112290,1000,102 억,,142587,N,N,18,N,00,N
20240725,130802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18300,-350,5,-1.88,1780474740,98478,91.15,18200,18500,17850,24200,13060,18650,18079.34,1.41,0,18780,19116,18882,18666,18432,18216,18775,18325,103,5550,1000,11930,10,1,10110545,1850,-30.55,3.06,12,0.97,-599.00,5982.00,36700,20240503,-50.14,8310,20231027,120.22,36700,-50.14,20240503,10070,81.73,20240118,36700,-50.14,20240503,8310,120.22,20231027,4.60,N,112290,1000,102 억,,142587,N,N,18,N,00,N
20240725,120808,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18180,-470,5,-2.52,1436405980,79702,73.77,18200,18320,17850,24200,13060,18650,18021.42,1.41,0,21620,19116,18882,18666,18432,18216,18775,18325,103,5550,1000,11930,10,1,10110545,1838,-30.35,3.04,12,0.79,-599.00,5982.00,36700,20240503,-50.46,8310,20231027,118.77,36700,-50.46,20240503,10070,80.54,20240118,36700,-50.46,20240503,8310,118.77,20231027,4.60,N,112290,1000,102 억,,142587,N,N,18,N,00,N
20240725,110802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17980,-670,5,-3.59,1209192050,67158,62.16,18200,18320,17850,24200,13060,18650,18004.22,1.41,0,13285,19116,18882,18666,18432,18216,18775,18325,103,5550,1000,11930,10,1,10110545,1818,-30.02,3.01,12,0.66,-599.00,5982.00,36700,20240503,-51.01,8310,20231027,116.37,36700,-51.01,20240503,10070,78.55,20240118,36700,-51.01,20240503,8310,116.37,20231027,4.60,N,112290,1000,102 억,,142587,N,N,18,N,00,N
20240725,100800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,17950,-700,5,-3.75,966079970,53663,49.67,18200,18320,17850,24200,13060,18650,18001.51,1.41,0,5592,19116,18882,18666,18432,18216,18775,18325,103,5550,1000,11930,10,1,10110545,1815,-29.97,3.00,12,0.53,-599.00,5982.00,36700,20240503,-51.09,8310,20231027,116.00,36700,-51.09,20240503,10070,78.25,20240118,36700,-51.09,20240503,8310,116.00,20231027,4.60,N,112290,1000,102 억,,142587,N,N,18,N,00,N
20240725,090758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18100,-550,5,-2.95,202009290,11137,10.31,18200,18320,18020,24200,13060,18650,18133.94,1.41,0,-2295,19116,18882,18666,18432,18216,18775,18325,103,5550,1000,11930,10,1,10110545,1830,-30.22,3.03,12,0.11,-599.00,5982.00,36700,20240503,-50.68,8310,20231027,117.81,36700,-50.68,20240503,10070,79.74,20240118,36700,-50.68,20240503,8310,117.81,20231027,4.60,N,112290,1000,102 억,,142587,N,N,18,N,00,N
20240724,160755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18650,-250,5,-1.32,1992074870,106982,54.86,18790,18900,18450,24550,13230,18900,18620.61,1.33,0,9756,20700,19800,19300,18400,17900,19550,18150,103,5650,1000,12090,10,1,10110545,1886,-31.14,3.12,12,1.06,-599.00,5982.00,36700,20240503,-49.18,8310,20231027,124.43,36700,-49.18,20240503,10070,85.20,20240118,36700,-49.18,20240503,8310,124.43,20231027,4.68,N,112290,1000,102 억,,134702,N,N,18,N,00,N
20240724,150807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18700,-200,5,-1.06,1871808590,100523,51.55,18790,18900,18450,24550,13230,18900,18620.68,1.33,0,11288,20700,19800,19300,18400,17900,19550,18150,103,5650,1000,12090,10,1,10110545,1891,-31.22,3.13,12,0.99,-599.00,5982.00,36700,20240503,-49.05,8310,20231027,125.03,36700,-49.05,20240503,10070,85.70,20240118,36700,-49.05,20240503,8310,125.03,20231027,4.68,N,112290,1000,102 억,,134702,N,N,0,N,00,N
20240724,140802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18480,-420,5,-2.22,1643048270,88227,45.24,18790,18900,18450,24550,13230,18900,18622.94,1.33,0,6985,20700,19800,19300,18400,17900,19550,18150,103,5650,1000,12090,10,1,10110545,1868,-30.85,3.09,12,0.87,-599.00,5982.00,36700,20240503,-49.65,8310,20231027,122.38,36700,-49.65,20240503,10070,83.52,20240118,36700,-49.65,20240503,8310,122.38,20231027,4.68,N,112290,1000,102 억,,134702,N,N,0,N,00,N
20240724,130806,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18640,-260,5,-1.38,1245163300,66748,34.23,18790,18900,18500,24550,13230,18900,18654.67,1.33,0,5422,20700,19800,19300,18400,17900,19550,18150,103,5650,1000,12090,10,1,10110545,1885,-31.12,3.12,12,0.66,-599.00,5982.00,36700,20240503,-49.21,8310,20231027,124.31,36700,-49.21,20240503,10070,85.10,20240118,36700,-49.21,20240503,8310,124.31,20231027,4.68,N,112290,1000,102 억,,134702,N,N,0,N,00,N
20240724,120806,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18650,-250,5,-1.32,1087650090,58282,29.89,18790,18900,18500,24550,13230,18900,18661.82,1.33,0,4367,20700,19800,19300,18400,17900,19550,18150,103,5650,1000,12090,10,1,10110545,1886,-31.14,3.12,12,0.58,-599.00,5982.00,36700,20240503,-49.18,8310,20231027,124.43,36700,-49.18,20240503,10070,85.20,20240118,36700,-49.18,20240503,8310,124.43,20231027,4.68,N,112290,1000,102 억,,134702,N,N,0,N,00,N
20240724,110802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18640,-260,5,-1.38,891518480,47726,24.47,18790,18900,18500,24550,13230,18900,18679.90,1.33,0,2094,20700,19800,19300,18400,17900,19550,18150,103,5650,1000,12090,10,1,10110545,1885,-31.12,3.12,12,0.47,-599.00,5982.00,36700,20240503,-49.21,8310,20231027,124.31,36700,-49.21,20240503,10070,85.10,20240118,36700,-49.21,20240503,8310,124.31,20231027,4.68,N,112290,1000,102 억,,134702,N,N,0,N,00,N
20240724,100825,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18860,-40,5,-0.21,540552130,28886,14.81,18790,18900,18500,24550,13230,18900,18713.25,1.33,0,3754,20700,19800,19300,18400,17900,19550,18150,103,5650,1000,12090,10,1,10110545,1907,-31.49,3.15,12,0.29,-599.00,5982.00,36700,20240503,-48.61,8310,20231027,126.96,36700,-48.61,20240503,10070,87.29,20240118,36700,-48.61,20240503,8310,126.96,20231027,4.68,N,112290,1000,102 억,,134702,N,N,0,N,00,N
20240724,090756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18880,-20,5,-0.11,175153410,9351,4.80,18790,18900,18500,24550,13230,18900,18730.86,1.33,0,100,20700,19800,19300,18400,17900,19550,18150,103,5650,1000,12090,10,1,10110545,1909,-31.52,3.16,12,0.09,-599.00,5982.00,36700,20240503,-48.56,8310,20231027,127.20,36700,-48.56,20240503,10070,87.49,20240118,36700,-48.56,20240503,8310,127.20,20231027,4.68,N,112290,1000,102 억,,134702,N,N,0,N,00,N
20240723,160752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18900,-270,5,-1.41,3699999650,190956,79.30,19580,20200,18800,24900,13420,19170,19377.42,1.34,0,-4095,20483,19826,19443,18786,18403,19635,18595,103,5730,1000,12260,10,1,10110545,1911,-31.55,3.16,12,1.89,-599.00,5982.00,36700,20240503,-48.50,8310,20231027,127.44,36700,-48.50,20240503,10070,87.69,20240118,36700,-48.50,20240503,8310,127.44,20231027,4.78,N,112290,1000,102 억,,135797,N,N,102,N,00,N
20240723,150808,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19000,-170,5,-0.89,3430500360,176659,73.36,19580,20200,18860,24900,13420,19170,19418.87,1.34,0,-819,20483,19826,19443,18786,18403,19635,18595,103,5730,1000,12260,10,1,10110545,1921,-31.72,3.18,12,1.75,-599.00,5982.00,36700,20240503,-48.23,8310,20231027,128.64,36700,-48.23,20240503,10070,88.68,20240118,36700,-48.23,20240503,8310,128.64,20231027,4.78,N,112290,1000,102 억,,135797,N,N,102,N,00,N
20240723,140755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19090,-80,5,-0.42,2914740680,149491,62.08,19580,20200,18960,24900,13420,19170,19497.93,1.34,0,-476,20483,19826,19443,18786,18403,19635,18595,103,5730,1000,12260,10,1,10110545,1930,-31.87,3.19,12,1.48,-599.00,5982.00,36700,20240503,-47.98,8310,20231027,129.72,36700,-47.98,20240503,10070,89.57,20240118,36700,-47.98,20240503,8310,129.72,20231027,4.78,N,112290,1000,102 억,,135797,N,N,102,N,00,N
20240723,130751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19240,70,2,0.37,2620569490,134062,55.67,19580,20200,18960,24900,13420,19170,19547.66,1.34,0,-2593,20483,19826,19443,18786,18403,19635,18595,103,5730,1000,12260,10,1,10110545,1945,-32.12,3.22,12,1.33,-599.00,5982.00,36700,20240503,-47.57,8310,20231027,131.53,36700,-47.57,20240503,10070,91.06,20240118,36700,-47.57,20240503,8310,131.53,20231027,4.78,N,112290,1000,102 억,,135797,N,N,102,N,00,N
20240723,120757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19150,-20,5,-0.10,2273091660,115859,48.11,19580,20200,19120,24900,13420,19170,19619.76,1.34,0,2587,20483,19826,19443,18786,18403,19635,18595,103,5730,1000,12260,10,1,10110545,1936,-31.97,3.20,12,1.15,-599.00,5982.00,36700,20240503,-47.82,8310,20231027,130.45,36700,-47.82,20240503,10070,90.17,20240118,36700,-47.82,20240503,8310,130.45,20231027,4.78,N,112290,1000,102 억,,135797,N,N,102,N,00,N
20240723,110759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19370,200,2,1.04,2046412850,104066,43.22,19580,20200,19120,24900,13420,19170,19664.92,1.34,0,6571,20483,19826,19443,18786,18403,19635,18595,103,5730,1000,12260,10,1,10110545,1958,-32.34,3.24,12,1.03,-599.00,5982.00,36700,20240503,-47.22,8310,20231027,133.09,36700,-47.22,20240503,10070,92.35,20240118,36700,-47.22,20240503,8310,133.09,20231027,4.78,N,112290,1000,102 억,,135797,N,N,102,N,00,N
20240723,100755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19280,110,2,0.57,1588399390,80294,33.34,19580,20200,19220,24900,13420,19170,19782.86,1.34,0,11730,20483,19826,19443,18786,18403,19635,18595,103,5730,1000,12260,10,1,10110545,1949,-32.19,3.22,12,0.79,-599.00,5982.00,36700,20240503,-47.47,8310,20231027,132.01,36700,-47.47,20240503,10070,91.46,20240118,36700,-47.47,20240503,8310,132.01,20231027,4.78,N,112290,1000,102 억,,135797,N,N,102,N,00,N
20240723,090801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19790,620,2,3.23,743404660,37307,15.49,19580,20200,19580,24900,13420,19170,19928.20,1.34,0,14009,20483,19826,19443,18786,18403,19635,18595,103,5730,1000,12260,10,1,10110545,2001,-33.04,3.31,12,0.37,-599.00,5982.00,36700,20240503,-46.08,8310,20231027,138.15,36700,-46.08,20240503,10070,96.52,20240118,36700,-46.08,20240503,8310,138.15,20231027,4.78,N,112290,1000,102 억,,135797,N,N,102,N,00,N
20240722,160749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19170,-150,5,-0.78,4653557870,238630,112.15,19470,20100,19060,25100,13530,19320,19502.75,1.31,0,3444,20293,19806,19003,18516,17713,20050,18760,103,5780,1000,12360,10,1,10110545,1938,-32.00,3.20,12,2.36,-599.00,5982.00,36700,20240503,-47.77,8310,20231027,130.69,36700,-47.77,20240503,10070,90.37,20240118,36700,-47.77,20240503,8310,130.69,20231027,4.91,N,112290,1000,102 억,,132338,N,N,102,N,00,N
20240722,150755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19100,-220,5,-1.14,4487125510,229959,108.08,19470,20100,19060,25100,13530,19320,19513.41,1.31,0,2749,20293,19806,19003,18516,17713,20050,18760,103,5780,1000,12360,10,1,10110545,1931,-31.89,3.19,12,2.27,-599.00,5982.00,36700,20240503,-47.96,8310,20231027,129.84,36700,-47.96,20240503,10070,89.67,20240118,36700,-47.96,20240503,8310,129.84,20231027,4.91,N,112290,1000,102 억,,132338,N,N,0,N,00,N
20240722,140758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19200,-120,5,-0.62,4297241220,220048,103.42,19470,20100,19060,25100,13530,19320,19529.43,1.31,0,3309,20293,19806,19003,18516,17713,20050,18760,103,5780,1000,12360,10,1,10110545,1941,-32.05,3.21,12,2.18,-599.00,5982.00,36700,20240503,-47.68,8310,20231027,131.05,36700,-47.68,20240503,10070,90.67,20240118,36700,-47.68,20240503,8310,131.05,20231027,4.91,N,112290,1000,102 억,,132338,N,N,0,N,00,N
20240722,130755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19300,-20,5,-0.10,4029359030,206156,96.89,19470,20100,19060,25100,13530,19320,19546.09,1.31,0,912,20293,19806,19003,18516,17713,20050,18760,103,5780,1000,12360,10,1,10110545,1951,-32.22,3.23,12,2.04,-599.00,5982.00,36700,20240503,-47.41,8310,20231027,132.25,36700,-47.41,20240503,10070,91.66,20240118,36700,-47.41,20240503,8310,132.25,20231027,4.91,N,112290,1000,102 억,,132338,N,N,0,N,00,N
20240722,120754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19350,30,2,0.16,3833372380,195934,92.09,19470,20100,19060,25100,13530,19320,19565.63,1.31,0,1521,20293,19806,19003,18516,17713,20050,18760,103,5780,1000,12360,10,1,10110545,1956,-32.30,3.23,12,1.94,-599.00,5982.00,36700,20240503,-47.28,8310,20231027,132.85,36700,-47.28,20240503,10070,92.15,20240118,36700,-47.28,20240503,8310,132.85,20231027,4.91,N,112290,1000,102 억,,132338,N,N,0,N,00,N
20240722,110751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19290,-30,5,-0.16,3592222810,183444,86.22,19470,20100,19060,25100,13530,19320,19583.29,1.31,0,7105,20293,19806,19003,18516,17713,20050,18760,103,5780,1000,12360,10,1,10110545,1950,-32.20,3.22,12,1.81,-599.00,5982.00,36700,20240503,-47.44,8310,20231027,132.13,36700,-47.44,20240503,10070,91.56,20240118,36700,-47.44,20240503,8310,132.13,20231027,4.91,N,112290,1000,102 억,,132338,N,N,0,N,00,N
20240722,100754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19600,280,2,1.45,2902078340,147851,69.49,19470,20100,19060,25100,13530,19320,19630.11,1.31,0,13851,20293,19806,19003,18516,17713,20050,18760,103,5780,1000,12360,10,1,10110545,1982,-32.72,3.28,12,1.46,-599.00,5982.00,36700,20240503,-46.59,8310,20231027,135.86,36700,-46.59,20240503,10070,94.64,20240118,36700,-46.59,20240503,8310,135.86,20231027,4.91,N,112290,1000,102 억,,132338,N,N,0,N,00,N
20240722,090755,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20000,680,2,3.52,1188327960,60346,28.36,19470,20050,19410,25100,13530,19320,19697.00,1.31,0,29755,20293,19806,19003,18516,17713,20050,18760,103,5780,1000,12360,50,1,10110545,2022,-33.39,3.34,12,0.60,-599.00,5982.00,36700,20240503,-45.50,8310,20231027,140.67,36700,-45.50,20240503,10070,98.61,20240118,36700,-45.50,20240503,8310,140.67,20231027,4.91,N,112290,1000,102 억,,132338,N,N,0,N,00,N
20240719,160735,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19320,390,2,2.06,3970103590,210512,63.48,18780,19490,18200,24600,13260,18930,18858.55,1.34,0,-3347,19890,19410,18920,18440,17950,19165,18195,103,5670,1000,12110,10,1,10110545,1953,-32.25,3.23,12,2.08,-599.00,5982.00,36700,20240503,-47.36,8310,20231027,132.49,36700,-47.36,20240503,10070,91.86,20240118,36700,-47.36,20240503,8310,132.49,20231027,5.01,N,112290,1000,102 억,,135471,N,N,100,N,00,N
20240719,150742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19420,490,2,2.59,3650619200,194004,58.50,18780,19490,18200,24600,13260,18930,18816.75,1.34,0,-2663,19890,19410,18920,18440,17950,19165,18195,103,5670,1000,12110,10,1,10110545,1963,-32.42,3.25,12,1.92,-599.00,5982.00,36700,20240503,-47.08,8310,20231027,133.69,36700,-47.08,20240503,10070,92.85,20240118,36700,-47.08,20240503,8310,133.69,20231027,5.01,N,112290,1000,102 억,,135471,N,N,100,N,00,N
20240719,140746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19280,350,2,1.85,3292383210,175490,52.92,18780,19490,18200,24600,13260,18930,18760.29,1.34,0,-3699,19890,19410,18920,18440,17950,19165,18195,103,5670,1000,12110,10,1,10110545,1949,-32.19,3.22,12,1.74,-599.00,5982.00,36700,20240503,-47.47,8310,20231027,132.01,36700,-47.47,20240503,10070,91.46,20240118,36700,-47.47,20240503,8310,132.01,20231027,5.01,N,112290,1000,102 억,,135471,N,N,100,N,00,N
20240719,130737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19090,160,2,0.85,2666862620,143089,43.15,18780,19100,18200,24600,13260,18930,18636.09,1.34,0,-3268,19890,19410,18920,18440,17950,19165,18195,103,5670,1000,12110,10,1,10110545,1930,-31.87,3.19,12,1.42,-599.00,5982.00,36700,20240503,-47.98,8310,20231027,129.72,36700,-47.98,20240503,10070,89.57,20240118,36700,-47.98,20240503,8310,129.72,20231027,5.01,N,112290,1000,102 억,,135471,N,N,100,N,00,N
20240719,120737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18940,10,2,0.05,2330001390,125368,37.80,18780,19080,18200,24600,13260,18930,18583.01,1.34,0,-1913,19890,19410,18920,18440,17950,19165,18195,103,5670,1000,12110,10,1,10110545,1915,-31.62,3.17,12,1.24,-599.00,5982.00,36700,20240503,-48.39,8310,20231027,127.92,36700,-48.39,20240503,10070,88.08,20240118,36700,-48.39,20240503,8310,127.92,20231027,5.01,N,112290,1000,102 억,,135471,N,N,100,N,00,N
20240719,110744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18500,-430,5,-2.27,1677781810,90694,27.35,18780,18890,18200,24600,13260,18930,18495.41,1.34,0,-12329,19890,19410,18920,18440,17950,19165,18195,103,5670,1000,12110,10,1,10110545,1870,-30.88,3.09,12,0.90,-599.00,5982.00,36700,20240503,-49.59,8310,20231027,122.62,36700,-49.59,20240503,10070,83.71,20240118,36700,-49.59,20240503,8310,122.62,20231027,5.01,N,112290,1000,102 억,,135471,N,N,100,N,00,N
20240719,100654,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18480,-450,5,-2.38,1144793110,61671,18.60,18780,18890,18380,24600,13260,18930,18557.92,1.34,0,-11351,19890,19410,18920,18440,17950,19165,18195,103,5670,1000,12110,10,1,10110545,1868,-30.85,3.09,12,0.61,-599.00,5982.00,36700,20240503,-49.65,8310,20231027,122.38,36700,-49.65,20240503,10070,83.52,20240118,36700,-49.65,20240503,8310,122.38,20231027,5.01,N,112290,1000,102 억,,135471,N,N,100,N,00,N
20240719,090750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18700,-230,5,-1.22,313752360,16803,5.07,18780,18890,18520,24600,13260,18930,18659.07,1.34,0,-4917,19890,19410,18920,18440,17950,19165,18195,103,5670,1000,12110,10,1,10110545,1891,-31.22,3.13,12,0.17,-599.00,5982.00,36700,20240503,-49.05,8310,20231027,125.03,36700,-49.05,20240503,10070,85.70,20240118,36700,-49.05,20240503,8310,125.03,20231027,5.01,N,112290,1000,102 억,,135471,N,N,100,N,00,N
20240718,160729,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18930,-960,5,-4.83,6183042480,328471,77.07,19120,19400,18430,25850,13930,19890,18823.53,0.48,0,78377,21610,20750,20190,19330,18770,20470,19050,103,5960,1000,12720,10,1,10110545,1914,-31.60,3.16,12,3.25,-599.00,5982.00,36700,20240503,-48.42,8310,20231027,127.80,36700,-48.42,20240503,10070,87.98,20240118,36700,-48.42,20240503,8310,127.80,20231027,5.06,N,112290,1000,102 억,,48704,N,N,52,N,00,N
20240718,150737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18670,-1220,5,-6.13,5949001360,316025,74.15,19120,19400,18430,25850,13930,19890,18824.41,0.48,0,74585,21610,20750,20190,19330,18770,20470,19050,103,5960,1000,12720,10,1,10110545,1888,-31.17,3.12,12,3.13,-599.00,5982.00,36700,20240503,-49.13,8310,20231027,124.67,36700,-49.13,20240503,10070,85.40,20240118,36700,-49.13,20240503,8310,124.67,20231027,5.06,N,112290,1000,102 억,,48704,N,N,0,N,00,N
20240718,140731,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18650,-1240,5,-6.23,5346628970,283846,66.60,19120,19400,18430,25850,13930,19890,18836.32,0.48,0,69234,21610,20750,20190,19330,18770,20470,19050,103,5960,1000,12720,10,1,10110545,1886,-31.14,3.12,12,2.81,-599.00,5982.00,36700,20240503,-49.18,8310,20231027,124.43,36700,-49.18,20240503,10070,85.20,20240118,36700,-49.18,20240503,8310,124.43,20231027,5.06,N,112290,1000,102 억,,48704,N,N,0,N,00,N
20240718,130732,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18650,-1240,5,-6.23,4208554410,222550,52.22,19120,19400,18620,25850,13930,19890,18910.54,0.48,0,51748,21610,20750,20190,19330,18770,20470,19050,103,5960,1000,12720,10,1,10110545,1886,-31.14,3.12,12,2.20,-599.00,5982.00,36700,20240503,-49.18,8310,20231027,124.43,36700,-49.18,20240503,10070,85.20,20240118,36700,-49.18,20240503,8310,124.43,20231027,5.06,N,112290,1000,102 억,,48704,N,N,0,N,00,N
20240718,120734,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18760,-1130,5,-5.68,3740305710,197502,46.34,19120,19400,18620,25850,13930,19890,18937.99,0.48,0,48089,21610,20750,20190,19330,18770,20470,19050,103,5960,1000,12720,10,1,10110545,1897,-31.32,3.14,12,1.95,-599.00,5982.00,36700,20240503,-48.88,8310,20231027,125.75,36700,-48.88,20240503,10070,86.30,20240118,36700,-48.88,20240503,8310,125.75,20231027,5.06,N,112290,1000,102 억,,48704,N,N,0,N,00,N
20240718,110738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18830,-1060,5,-5.33,3028620390,159492,37.42,19120,19400,18790,25850,13930,19890,18989.08,0.48,0,38072,21610,20750,20190,19330,18770,20470,19050,103,5960,1000,12720,10,1,10110545,1904,-31.44,3.15,12,1.58,-599.00,5982.00,36700,20240503,-48.69,8310,20231027,126.59,36700,-48.69,20240503,10070,86.99,20240118,36700,-48.69,20240503,8310,126.59,20231027,5.06,N,112290,1000,102 억,,48704,N,N,0,N,00,N
20240718,100740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18830,-1060,5,-5.33,2420621870,127348,29.88,19120,19400,18820,25850,13930,19890,19007.83,0.48,0,35143,21610,20750,20190,19330,18770,20470,19050,103,5960,1000,12720,10,1,10110545,1904,-31.44,3.15,12,1.26,-599.00,5982.00,36700,20240503,-48.69,8310,20231027,126.59,36700,-48.69,20240503,10070,86.99,20240118,36700,-48.69,20240503,8310,126.59,20231027,5.06,N,112290,1000,102 억,,48704,N,N,0,N,00,N
20240718,090739,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,18970,-920,5,-4.63,847089610,44282,10.39,19120,19400,18970,25850,13930,19890,19129.18,0.48,0,11210,21610,20750,20190,19330,18770,20470,19050,103,5960,1000,12720,10,1,10110545,1918,-31.67,3.17,12,0.44,-599.00,5982.00,36700,20240503,-48.31,8310,20231027,128.28,36700,-48.31,20240503,10070,88.38,20240118,36700,-48.31,20240503,8310,128.28,20231027,5.06,N,112290,1000,102 억,,48704,N,N,0,N,00,N
20240717,160810,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19890,-1260,5,-5.96,8427251090,420692,333.82,20900,21050,19630,27450,14850,21150,20032.18,0.13,0,30548,22616,21882,21316,20582,20016,21600,20300,103,6300,1000,13530,10,1,10110545,2011,-33.21,3.32,12,4.16,-599.00,5982.00,36700,20240503,-45.80,8310,20231027,139.35,36700,-45.80,20240503,10070,97.52,20240118,36700,-45.80,20240503,8310,139.35,20231027,5.10,N,112290,1000,102 억,,13117,N,N,3,N,00,N
20240717,150814,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19810,-1340,5,-6.34,8122934510,405368,321.66,20900,21050,19630,27450,14850,21150,20038.42,0.13,0,29095,22616,21882,21316,20582,20016,21600,20300,103,6300,1000,13530,10,1,10110545,2003,-33.07,3.31,12,4.01,-599.00,5982.00,36700,20240503,-46.02,8310,20231027,138.39,36700,-46.02,20240503,10070,96.72,20240118,36700,-46.02,20240503,8310,138.39,20231027,5.10,N,112290,1000,102 억,,13117,N,N,3,N,00,N
20240717,140810,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19890,-1260,5,-5.96,7456630280,371754,294.99,20900,21050,19630,27450,14850,21150,20057.97,0.13,0,27474,22616,21882,21316,20582,20016,21600,20300,103,6300,1000,13530,10,1,10110545,2011,-33.21,3.32,12,3.68,-599.00,5982.00,36700,20240503,-45.80,8310,20231027,139.35,36700,-45.80,20240503,10070,97.52,20240118,36700,-45.80,20240503,8310,139.35,20231027,5.10,N,112290,1000,102 억,,13117,N,N,3,N,00,N
20240717,130810,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19890,-1260,5,-5.96,7068806000,352322,279.57,20900,21050,19630,27450,14850,21150,20063.48,0.13,0,28443,22616,21882,21316,20582,20016,21600,20300,103,6300,1000,13530,10,1,10110545,2011,-33.21,3.32,12,3.48,-599.00,5982.00,36700,20240503,-45.80,8310,20231027,139.35,36700,-45.80,20240503,10070,97.52,20240118,36700,-45.80,20240503,8310,139.35,20231027,5.10,N,112290,1000,102 억,,13117,N,N,3,N,00,N
20240717,120811,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19940,-1210,5,-5.72,6634841410,330538,262.28,20900,21050,19630,27450,14850,21150,20072.86,0.13,0,22137,22616,21882,21316,20582,20016,21600,20300,103,6300,1000,13530,10,1,10110545,2016,-33.29,3.33,12,3.27,-599.00,5982.00,36700,20240503,-45.67,8310,20231027,139.95,36700,-45.67,20240503,10070,98.01,20240118,36700,-45.67,20240503,8310,139.95,20231027,5.10,N,112290,1000,102 억,,13117,N,N,3,N,00,N
20240717,110811,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19970,-1180,5,-5.58,6128281660,305126,242.12,20900,21050,19630,27450,14850,21150,20084.43,0.13,0,22713,22616,21882,21316,20582,20016,21600,20300,103,6300,1000,13530,10,1,10110545,2019,-33.34,3.34,12,3.02,-599.00,5982.00,36700,20240503,-45.59,8310,20231027,140.31,36700,-45.59,20240503,10070,98.31,20240118,36700,-45.59,20240503,8310,140.31,20231027,5.10,N,112290,1000,102 억,,13117,N,N,3,N,00,N
20240717,100811,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,19680,-1470,5,-6.95,4471919350,221338,175.63,20900,21050,19670,27450,14850,21150,20204.03,0.13,0,5011,22616,21882,21316,20582,20016,21600,20300,103,6300,1000,13530,10,1,10110545,1990,-32.85,3.29,12,2.19,-599.00,5982.00,36700,20240503,-46.38,8310,20231027,136.82,36700,-46.38,20240503,10070,95.43,20240118,36700,-46.38,20240503,8310,136.82,20231027,5.10,N,112290,1000,102 억,,13117,N,N,3,N,00,N
20240717,090637,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20800,-350,5,-1.65,621246900,29777,23.63,20900,21050,20750,27450,14850,21150,20863.31,0.13,0,-2660,22616,21882,21316,20582,20016,21600,20300,103,6300,1000,13530,50,1,10110545,2103,-34.72,3.48,12,0.29,-599.00,5982.00,36700,20240503,-43.32,8310,20231027,150.30,36700,-43.32,20240503,10070,106.55,20240118,36700,-43.32,20240503,8310,150.30,20231027,5.10,N,112290,1000,102 억,,13117,N,N,3,N,00,N
20240716,160812,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21150,-350,5,-1.63,2619239550,123577,68.65,21800,22050,20750,27950,15050,21500,21195.21,0.18,0,-5610,22500,22000,21550,21050,20600,22250,21300,103,6450,1000,13760,50,1,10110545,2138,-35.31,3.54,12,1.22,-599.00,5982.00,36700,20240503,-42.37,8310,20231027,154.51,36700,-42.37,20240503,10070,110.03,20240118,36700,-42.37,20240503,8310,154.51,20231027,5.24,N,112290,1000,102 억,,18674,N,N,0,N,00,N
20240716,150821,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,20950,-550,5,-2.56,2490746350,117470,65.25,21800,22050,20750,27950,15050,21500,21203.25,0.18,0,-5263,22500,22000,21550,21050,20600,22250,21300,103,6450,1000,13760,50,1,10110545,2118,-34.97,3.50,12,1.16,-599.00,5982.00,36700,20240503,-42.92,8310,20231027,152.11,36700,-42.92,20240503,10070,108.04,20240118,36700,-42.92,20240503,8310,152.11,20231027,5.24,N,112290,1000,102 억,,18674,N,N,0,N,00,N
20240716,140817,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21000,-500,5,-2.33,2157736500,101571,56.42,21800,22050,20750,27950,15050,21500,21243.63,0.18,0,-5718,22500,22000,21550,21050,20600,22250,21300,103,6450,1000,13760,50,1,10110545,2123,-35.06,3.51,12,1.00,-599.00,5982.00,36700,20240503,-42.78,8310,20231027,152.71,36700,-42.78,20240503,10070,108.54,20240118,36700,-42.78,20240503,8310,152.71,20231027,5.24,N,112290,1000,102 억,,18674,N,N,0,N,00,N
20240716,130818,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21200,-300,5,-1.40,1843768400,86644,48.13,21800,22050,20750,27950,15050,21500,21279.82,0.18,0,-5210,22500,22000,21550,21050,20600,22250,21300,103,6450,1000,13760,50,1,10110545,2143,-35.39,3.54,12,0.86,-599.00,5982.00,36700,20240503,-42.23,8310,20231027,155.11,36700,-42.23,20240503,10070,110.53,20240118,36700,-42.23,20240503,8310,155.11,20231027,5.24,N,112290,1000,102 억,,18674,N,N,0,N,00,N
20240716,120816,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21150,-350,5,-1.63,1480740400,69611,38.67,21800,22050,20750,27950,15050,21500,21271.64,0.18,0,-3462,22500,22000,21550,21050,20600,22250,21300,103,6450,1000,13760,50,1,10110545,2138,-35.31,3.54,12,0.69,-599.00,5982.00,36700,20240503,-42.37,8310,20231027,154.51,36700,-42.37,20240503,10070,110.03,20240118,36700,-42.37,20240503,8310,154.51,20231027,5.24,N,112290,1000,102 억,,18674,N,N,0,N,00,N
20240716,110816,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21100,-400,5,-1.86,1366400850,64168,35.65,21800,22050,20750,27950,15050,21500,21294.12,0.18,0,-3495,22500,22000,21550,21050,20600,22250,21300,103,6450,1000,13760,50,1,10110545,2133,-35.23,3.53,12,0.63,-599.00,5982.00,36700,20240503,-42.51,8310,20231027,153.91,36700,-42.51,20240503,10070,109.53,20240118,36700,-42.51,20240503,8310,153.91,20231027,5.24,N,112290,1000,102 억,,18674,N,N,0,N,00,N
20240716,100817,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21000,-500,5,-2.33,878923100,40859,22.70,21800,22050,21000,27950,15050,21500,21511.13,0.18,0,-7990,22500,22000,21550,21050,20600,22250,21300,103,6450,1000,13760,50,1,10110545,2123,-35.06,3.51,12,0.40,-599.00,5982.00,36700,20240503,-42.78,8310,20231027,152.71,36700,-42.78,20240503,10070,108.54,20240118,36700,-42.78,20240503,8310,152.71,20231027,5.24,N,112290,1000,102 억,,18674,N,N,0,N,00,N
20240716,090815,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21850,350,2,1.63,120163400,5513,3.06,21800,22050,21650,27950,15050,21500,21796.37,0.18,0,-992,22500,22000,21550,21050,20600,22250,21300,103,6450,1000,13760,50,1,10110545,2209,-36.48,3.65,12,0.05,-599.00,5982.00,36700,20240503,-40.46,8310,20231027,162.94,36700,-40.46,20240503,10070,116.98,20240118,36700,-40.46,20240503,8310,162.94,20231027,5.24,N,112290,1000,102 억,,18674,N,N,0,N,00,N
20240715,160803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21500,250,2,1.18,3844491150,177915,99.85,21300,22050,21100,27600,14900,21250,21608.73,0.12,0,6561,22650,21950,21550,20850,20450,21750,20650,103,6350,1000,13600,50,1,10110545,2174,-35.89,3.59,12,1.76,-599.00,5982.00,36700,20240503,-41.42,8310,20231027,158.72,36700,-41.42,20240503,10070,113.51,20240118,36700,-41.42,20240503,8310,158.72,20231027,5.29,N,112290,1000,102 억,,12169,N,N,35,N,00,N
20240715,150809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21650,400,2,1.88,3656778750,169210,94.96,21300,22050,21100,27600,14900,21250,21610.89,0.12,0,3886,22650,21950,21550,20850,20450,21750,20650,103,6350,1000,13600,50,1,10110545,2189,-36.14,3.62,12,1.67,-599.00,5982.00,36700,20240503,-41.01,8310,20231027,160.53,36700,-41.01,20240503,10070,115.00,20240118,36700,-41.01,20240503,8310,160.53,20231027,5.29,N,112290,1000,102 억,,12169,N,N,35,N,00,N
20240715,140807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21900,650,2,3.06,3380764400,156526,87.84,21300,22050,21100,27600,14900,21250,21598.74,0.12,0,4398,22650,21950,21550,20850,20450,21750,20650,103,6350,1000,13600,50,1,10110545,2214,-36.56,3.66,12,1.55,-599.00,5982.00,36700,20240503,-40.33,8310,20231027,163.54,36700,-40.33,20240503,10070,117.48,20240118,36700,-40.33,20240503,8310,163.54,20231027,5.29,N,112290,1000,102 억,,12169,N,N,35,N,00,N
20240715,130808,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21850,600,2,2.82,3148031350,145821,81.84,21300,22050,21100,27600,14900,21250,21588.33,0.12,0,2951,22650,21950,21550,20850,20450,21750,20650,103,6350,1000,13600,50,1,10110545,2209,-36.48,3.65,12,1.44,-599.00,5982.00,36700,20240503,-40.46,8310,20231027,162.94,36700,-40.46,20240503,10070,116.98,20240118,36700,-40.46,20240503,8310,162.94,20231027,5.29,N,112290,1000,102 억,,12169,N,N,35,N,00,N
20240715,120808,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21500,250,2,1.18,2470691300,114713,64.38,21300,21900,21100,27600,14900,21250,21538.02,0.12,0,-5722,22650,21950,21550,20850,20450,21750,20650,103,6350,1000,13600,50,1,10110545,2174,-35.89,3.59,12,1.13,-599.00,5982.00,36700,20240503,-41.42,8310,20231027,158.72,36700,-41.42,20240503,10070,113.51,20240118,36700,-41.42,20240503,8310,158.72,20231027,5.29,N,112290,1000,102 억,,12169,N,N,35,N,00,N
20240715,110807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21500,250,2,1.18,2384835900,110713,62.13,21300,21900,21100,27600,14900,21250,21540.70,0.12,0,-5828,22650,21950,21550,20850,20450,21750,20650,103,6350,1000,13600,50,1,10110545,2174,-35.89,3.59,12,1.10,-599.00,5982.00,36700,20240503,-41.42,8310,20231027,158.72,36700,-41.42,20240503,10070,113.51,20240118,36700,-41.42,20240503,8310,158.72,20231027,5.29,N,112290,1000,102 억,,12169,N,N,35,N,00,N
20240715,100807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21150,-100,5,-0.47,1539199250,71624,40.20,21300,21900,21100,27600,14900,21250,21489.99,0.12,0,-3760,22650,21950,21550,20850,20450,21750,20650,103,6350,1000,13600,50,1,10110545,2138,-35.31,3.54,12,0.71,-599.00,5982.00,36700,20240503,-42.37,8310,20231027,154.51,36700,-42.37,20240503,10070,110.03,20240118,36700,-42.37,20240503,8310,154.51,20231027,5.29,N,112290,1000,102 억,,12169,N,N,35,N,00,N
20240715,090809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21300,50,2,0.24,176983000,8319,4.67,21300,21450,21250,27600,14900,21250,21274.55,0.12,0,-3597,22650,21950,21550,20850,20450,21750,20650,103,6350,1000,13600,50,1,10110545,2154,-35.56,3.56,12,0.08,-599.00,5982.00,36700,20240503,-41.96,8310,20231027,156.32,36700,-41.96,20240503,10070,111.52,20240118,36700,-41.96,20240503,8310,156.32,20231027,5.29,N,112290,1000,102 억,,12169,N,N,35,N,00,N
20240712,160800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21250,-1050,5,-4.71,3746434000,173955,112.11,21850,22250,21150,28950,15650,22300,21537.70,0.03,0,9478,24000,23150,22700,21850,21400,22925,21625,103,6650,1000,14270,50,1,10110545,2148,-35.48,3.55,12,1.72,-599.00,5982.00,36700,20240503,-42.10,8310,20231027,155.72,36700,-42.10,20240503,10070,111.02,20240118,36700,-42.10,20240503,8310,155.72,20231027,5.23,N,112290,1000,102 억,,2693,N,N,35,N,00,N
20240712,150807,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21350,-950,5,-4.26,3316009750,153696,99.05,21850,22250,21200,28950,15650,22300,21574.91,0.03,0,8392,24000,23150,22700,21850,21400,22925,21625,103,6650,1000,14270,50,1,10110545,2159,-35.64,3.57,12,1.52,-599.00,5982.00,36700,20240503,-41.83,8310,20231027,156.92,36700,-41.83,20240503,10070,112.02,20240118,36700,-41.83,20240503,8310,156.92,20231027,5.23,N,112290,1000,102 억,,2693,N,N,18,N,00,N
20240712,140809,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21400,-900,5,-4.04,2866794600,132659,85.50,21850,22250,21250,28950,15650,22300,21610.02,0.03,0,5326,24000,23150,22700,21850,21400,22925,21625,103,6650,1000,14270,50,1,10110545,2164,-35.73,3.58,12,1.31,-599.00,5982.00,36700,20240503,-41.69,8310,20231027,157.52,36700,-41.69,20240503,10070,112.51,20240118,36700,-41.69,20240503,8310,157.52,20231027,5.23,N,112290,1000,102 억,,2693,N,N,18,N,00,N
20240712,130803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21550,-750,5,-3.36,2361970550,109028,70.27,21850,22250,21300,28950,15650,22300,21663.63,0.03,0,5356,24000,23150,22700,21850,21400,22925,21625,103,6650,1000,14270,50,1,10110545,2179,-35.98,3.60,12,1.08,-599.00,5982.00,36700,20240503,-41.28,8310,20231027,159.33,36700,-41.28,20240503,10070,114.00,20240118,36700,-41.28,20240503,8310,159.33,20231027,5.23,N,112290,1000,102 억,,2693,N,N,18,N,00,N
20240712,120805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21400,-900,5,-4.04,2201266850,101563,65.46,21850,22250,21300,28950,15650,22300,21673.63,0.03,0,5040,24000,23150,22700,21850,21400,22925,21625,103,6650,1000,14270,50,1,10110545,2164,-35.73,3.58,12,1.00,-599.00,5982.00,36700,20240503,-41.69,8310,20231027,157.52,36700,-41.69,20240503,10070,112.51,20240118,36700,-41.69,20240503,8310,157.52,20231027,5.23,N,112290,1000,102 억,,2693,N,N,18,N,00,N
20240712,110802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21500,-800,5,-3.59,1909825150,87978,56.70,21850,22250,21300,28950,15650,22300,21707.69,0.03,0,2727,24000,23150,22700,21850,21400,22925,21625,103,6650,1000,14270,50,1,10110545,2174,-35.89,3.59,12,0.87,-599.00,5982.00,36700,20240503,-41.42,8310,20231027,158.72,36700,-41.42,20240503,10070,113.51,20240118,36700,-41.42,20240503,8310,158.72,20231027,5.23,N,112290,1000,102 억,,2693,N,N,18,N,00,N
20240712,100805,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21650,-650,5,-2.91,1525483050,70113,45.19,21850,22250,21300,28950,15650,22300,21757.15,0.03,0,1898,24000,23150,22700,21850,21400,22925,21625,103,6650,1000,14270,50,1,10110545,2189,-36.14,3.62,12,0.69,-599.00,5982.00,36700,20240503,-41.01,8310,20231027,160.53,36700,-41.01,20240503,10070,115.00,20240118,36700,-41.01,20240503,8310,160.53,20231027,5.23,N,112290,1000,102 억,,2693,N,N,18,N,00,N
20240712,090801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,21850,-450,5,-2.02,204668850,9344,6.02,21850,22100,21850,28950,15650,22300,21901.90,0.03,0,491,24000,23150,22700,21850,21400,22925,21625,103,6650,1000,14270,50,1,10110545,2209,-36.48,3.65,12,0.09,-599.00,5982.00,36700,20240503,-40.46,8310,20231027,162.94,36700,-40.46,20240503,10070,116.98,20240118,36700,-40.46,20240503,8310,162.94,20231027,5.23,N,112290,1000,102 억,,2693,N,N,18,N,00,N
20240711,160758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22300,-700,5,-3.04,3414539400,149285,64.67,23300,23550,22250,29900,16100,23000,22875.64,0.02,0,427,24400,23700,23250,22550,22100,23475,22325,103,6900,1000,14720,50,1,10110545,2255,-37.23,3.73,12,1.48,-599.00,5982.00,36700,20240503,-39.24,8310,20231027,168.35,36700,-39.24,20240503,10070,121.45,20240118,36700,-39.24,20240503,8310,168.35,20231027,5.29,N,112290,1000,102 억,,2214,N,N,18,N,00,N
20240711,150804,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22400,-600,5,-2.61,3152785000,137550,59.58,23300,23550,22350,29900,16100,23000,22921.01,0.02,0,322,24400,23700,23250,22550,22100,23475,22325,103,6900,1000,14720,50,1,10110545,2265,-37.40,3.74,12,1.36,-599.00,5982.00,36700,20240503,-38.96,8310,20231027,169.55,36700,-38.96,20240503,10070,122.44,20240118,36700,-38.96,20240503,8310,169.55,20231027,5.29,N,112290,1000,102 억,,2214,N,N,0,N,00,N
20240711,140803,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22600,-400,5,-1.74,2484051400,107815,46.70,23300,23550,22450,29900,16100,23000,23039.94,0.02,0,354,24400,23700,23250,22550,22100,23475,22325,103,6900,1000,14720,50,1,10110545,2285,-37.73,3.78,12,1.07,-599.00,5982.00,36700,20240503,-38.42,8310,20231027,171.96,36700,-38.42,20240503,10070,124.43,20240118,36700,-38.42,20240503,8310,171.96,20231027,5.29,N,112290,1000,102 억,,2214,N,N,0,N,00,N
20240711,130802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22600,-400,5,-1.74,2134185000,92331,39.99,23300,23550,22600,29900,16100,23000,23114.50,0.02,0,37,24400,23700,23250,22550,22100,23475,22325,103,6900,1000,14720,50,1,10110545,2285,-37.73,3.78,12,0.91,-599.00,5982.00,36700,20240503,-38.42,8310,20231027,171.96,36700,-38.42,20240503,10070,124.43,20240118,36700,-38.42,20240503,8310,171.96,20231027,5.29,N,112290,1000,102 억,,2214,N,N,0,N,00,N
20240711,120802,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22800,-200,5,-0.87,1699950000,73214,31.71,23300,23550,22800,29900,16100,23000,23218.92,0.02,0,487,24400,23700,23250,22550,22100,23475,22325,103,6900,1000,14720,50,1,10110545,2305,-38.06,3.81,12,0.72,-599.00,5982.00,36700,20240503,-37.87,8310,20231027,174.37,36700,-37.87,20240503,10070,126.42,20240118,36700,-37.87,20240503,8310,174.37,20231027,5.29,N,112290,1000,102 억,,2214,N,N,0,N,00,N
20240711,110759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23150,150,2,0.65,1305098550,55991,24.25,23300,23550,23050,29900,16100,23000,23309.08,0.02,0,560,24400,23700,23250,22550,22100,23475,22325,103,6900,1000,14720,50,1,10110545,2341,-38.65,3.87,12,0.55,-599.00,5982.00,36700,20240503,-36.92,8310,20231027,178.58,36700,-36.92,20240503,10070,129.89,20240118,36700,-36.92,20240503,8310,178.58,20231027,5.29,N,112290,1000,102 억,,2214,N,N,0,N,00,N
20240711,100800,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23250,250,2,1.09,1022248600,43758,18.95,23300,23550,23050,29900,16100,23000,23361.42,0.02,0,703,24400,23700,23250,22550,22100,23475,22325,103,6900,1000,14720,50,1,10110545,2351,-38.81,3.89,12,0.43,-599.00,5982.00,36700,20240503,-36.65,8310,20231027,179.78,36700,-36.65,20240503,10070,130.88,20240118,36700,-36.65,20240503,8310,179.78,20231027,5.29,N,112290,1000,102 억,,2214,N,N,0,N,00,N
20240711,090758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23350,350,2,1.52,275651600,11790,5.11,23300,23500,23300,29900,16100,23000,23380.15,0.02,0,-79,24400,23700,23250,22550,22100,23475,22325,103,6900,1000,14720,50,1,10110545,2361,-38.98,3.90,12,0.12,-599.00,5982.00,36700,20240503,-36.38,8310,20231027,180.99,36700,-36.38,20240503,10070,131.88,20240118,36700,-36.38,20240503,8310,180.99,20231027,5.29,N,112290,1000,102 억,,2214,N,N,0,N,00,N
20240710,160757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23000,-450,5,-1.92,5306187300,227815,45.56,23650,23950,22800,30450,16450,23450,23291.46,0.33,0,-34834,25016,24232,23466,22682,21916,24625,23075,103,7000,1000,15000,50,1,10110545,2325,-38.40,3.84,12,2.25,-599.00,5982.00,36700,20240503,-37.33,8310,20231027,176.77,36700,-37.33,20240503,10070,128.40,20240118,36700,-37.33,20240503,8310,176.77,20231027,5.33,N,112290,1000,102 억,,33397,N,N,0,N,00,N
20240710,150759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23000,-450,5,-1.92,5125729650,219973,43.99,23650,23950,22800,30450,16450,23450,23301.09,0.33,0,-34733,25016,24232,23466,22682,21916,24625,23075,103,7000,1000,15000,50,1,10110545,2325,-38.40,3.84,12,2.18,-599.00,5982.00,36700,20240503,-37.33,8310,20231027,176.77,36700,-37.33,20240503,10070,128.40,20240118,36700,-37.33,20240503,8310,176.77,20231027,5.33,N,112290,1000,102 억,,33397,N,N,0,N,00,N
20240710,140758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23200,-250,5,-1.07,4817307600,206628,41.32,23650,23950,22800,30450,16450,23450,23313.39,0.33,0,-34401,25016,24232,23466,22682,21916,24625,23075,103,7000,1000,15000,50,1,10110545,2346,-38.73,3.88,12,2.04,-599.00,5982.00,36700,20240503,-36.78,8310,20231027,179.18,36700,-36.78,20240503,10070,130.39,20240118,36700,-36.78,20240503,8310,179.18,20231027,5.33,N,112290,1000,102 억,,33397,N,N,0,N,00,N
20240710,130758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23000,-450,5,-1.92,4547066050,194944,38.99,23650,23950,22800,30450,16450,23450,23324.48,0.33,0,-32524,25016,24232,23466,22682,21916,24625,23075,103,7000,1000,15000,50,1,10110545,2325,-38.40,3.84,12,1.93,-599.00,5982.00,36700,20240503,-37.33,8310,20231027,176.77,36700,-37.33,20240503,10070,128.40,20240118,36700,-37.33,20240503,8310,176.77,20231027,5.33,N,112290,1000,102 억,,33397,N,N,0,N,00,N
20240710,120757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22950,-500,5,-2.13,4266720850,182716,36.54,23650,23950,22800,30450,16450,23450,23351.23,0.33,0,-32267,25016,24232,23466,22682,21916,24625,23075,103,7000,1000,15000,50,1,10110545,2320,-38.31,3.84,12,1.81,-599.00,5982.00,36700,20240503,-37.47,8310,20231027,176.17,36700,-37.47,20240503,10070,127.90,20240118,36700,-37.47,20240503,8310,176.17,20231027,5.33,N,112290,1000,102 억,,33397,N,N,0,N,00,N
20240710,110758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23100,-350,5,-1.49,3621253400,154569,30.91,23650,23950,22800,30450,16450,23450,23427.96,0.33,0,-23642,25016,24232,23466,22682,21916,24625,23075,103,7000,1000,15000,50,1,10110545,2336,-38.56,3.86,12,1.53,-599.00,5982.00,36700,20240503,-37.06,8310,20231027,177.98,36700,-37.06,20240503,10070,129.39,20240118,36700,-37.06,20240503,8310,177.98,20231027,5.33,N,112290,1000,102 억,,33397,N,N,0,N,00,N
20240710,100753,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23400,-50,5,-0.21,2989160450,127324,25.46,23650,23950,22800,30450,16450,23450,23476.97,0.33,0,-22963,25016,24232,23466,22682,21916,24625,23075,103,7000,1000,15000,50,1,10110545,2366,-39.07,3.91,12,1.26,-599.00,5982.00,36700,20240503,-36.24,8310,20231027,181.59,36700,-36.24,20240503,10070,132.37,20240118,36700,-36.24,20240503,8310,181.59,20231027,5.33,N,112290,1000,102 억,,33397,N,N,0,N,00,N
20240710,090758,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23100,-350,5,-1.49,994900850,42666,8.53,23650,23650,22800,30450,16450,23450,23315.86,0.33,0,-15227,25016,24232,23466,22682,21916,24625,23075,103,7000,1000,15000,50,1,10110545,2336,-38.56,3.86,12,0.42,-599.00,5982.00,36700,20240503,-37.06,8310,20231027,177.98,36700,-37.06,20240503,10070,129.39,20240118,36700,-37.06,20240503,8310,177.98,20231027,5.33,N,112290,1000,102 억,,33397,N,N,0,N,00,N
20240709,160754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23450,950,2,4.22,11679377450,495055,272.08,22750,24250,22700,29250,15750,22500,23592.21,0.05,0,36059,23633,23066,22583,22016,21533,23350,22300,103,6750,1000,14400,50,1,10110545,2371,-39.15,3.92,12,4.90,-599.00,5982.00,36700,20240503,-36.10,8310,20231027,182.19,36700,-36.10,20240503,10070,132.87,20240118,36700,-36.10,20240503,8310,182.19,20231027,5.49,N,112290,1000,102 억,,4886,N,N,0,N,00,N
20240709,150756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23550,1050,2,4.67,11231100250,475962,261.59,22750,24250,22700,29250,15750,22500,23596.63,0.05,0,33930,23633,23066,22583,22016,21533,23350,22300,103,6750,1000,14400,50,1,10110545,2381,-39.32,3.94,12,4.71,-599.00,5982.00,36700,20240503,-35.83,8310,20231027,183.39,36700,-35.83,20240503,10070,133.86,20240118,36700,-35.83,20240503,8310,183.39,20231027,5.49,N,112290,1000,102 억,,4886,N,N,0,N,00,N
20240709,140757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23450,950,2,4.22,10221269600,433050,238.00,22750,24250,22700,29250,15750,22500,23602.98,0.05,0,25778,23633,23066,22583,22016,21533,23350,22300,103,6750,1000,14400,50,1,10110545,2371,-39.15,3.92,12,4.28,-599.00,5982.00,36700,20240503,-36.10,8310,20231027,182.19,36700,-36.10,20240503,10070,132.87,20240118,36700,-36.10,20240503,8310,182.19,20231027,5.49,N,112290,1000,102 억,,4886,N,N,0,N,00,N
20240709,130759,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23600,1100,2,4.89,9769191450,413766,227.40,22750,24250,22700,29250,15750,22500,23610.43,0.05,0,23183,23633,23066,22583,22016,21533,23350,22300,103,6750,1000,14400,50,1,10110545,2386,-39.40,3.95,12,4.09,-599.00,5982.00,36700,20240503,-35.69,8310,20231027,184.00,36700,-35.69,20240503,10070,134.36,20240118,36700,-35.69,20240503,8310,184.00,20231027,5.49,N,112290,1000,102 억,,4886,N,N,0,N,00,N
20240709,120801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23500,1000,2,4.44,9179270300,388699,213.63,22750,24250,22700,29250,15750,22500,23615.37,0.05,0,21746,23633,23066,22583,22016,21533,23350,22300,103,6750,1000,14400,50,1,10110545,2376,-39.23,3.93,12,3.84,-599.00,5982.00,36700,20240503,-35.97,8310,20231027,182.79,36700,-35.97,20240503,10070,133.37,20240118,36700,-35.97,20240503,8310,182.79,20231027,5.49,N,112290,1000,102 억,,4886,N,N,0,N,00,N
20240709,110801,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23400,900,2,4.00,8410607450,355943,195.62,22750,24250,22700,29250,15750,22500,23629.09,0.05,0,14506,23633,23066,22583,22016,21533,23350,22300,103,6750,1000,14400,50,1,10110545,2366,-39.07,3.91,12,3.52,-599.00,5982.00,36700,20240503,-36.24,8310,20231027,181.59,36700,-36.24,20240503,10070,132.37,20240118,36700,-36.24,20240503,8310,181.59,20231027,5.49,N,112290,1000,102 억,,4886,N,N,0,N,00,N
20240709,100757,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23550,1050,2,4.67,6982018250,294652,161.94,22750,24250,22700,29250,15750,22500,23695.81,0.05,0,6106,23633,23066,22583,22016,21533,23350,22300,103,6750,1000,14400,50,1,10110545,2381,-39.32,3.94,12,2.91,-599.00,5982.00,36700,20240503,-35.83,8310,20231027,183.39,36700,-35.83,20240503,10070,133.86,20240118,36700,-35.83,20240503,8310,183.39,20231027,5.49,N,112290,1000,102 억,,4886,N,N,0,N,00,N
20240709,090756,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23100,600,2,2.67,319846150,13909,7.64,22750,23150,22700,29250,15750,22500,22995.63,0.05,0,4276,23633,23066,22583,22016,21533,23350,22300,103,6750,1000,14400,50,1,10110545,2336,-38.56,3.86,12,0.14,-599.00,5982.00,36700,20240503,-37.06,8310,20231027,177.98,36700,-37.06,20240503,10070,129.39,20240118,36700,-37.06,20240503,8310,177.98,20231027,5.49,N,112290,1000,102 억,,4886,N,N,0,N,00,N
20240708,160751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22500,-50,5,-0.22,4029126650,178164,47.92,22400,23150,22100,29300,15800,22550,22615.01,0.04,0,728,25716,24132,23216,21632,20716,23675,21175,103,6750,1000,14430,50,1,10110545,2275,-37.56,3.76,12,1.76,-599.00,5982.00,36700,20240503,-38.69,8310,20231027,170.76,36700,-38.69,20240503,10070,123.44,20240118,36700,-38.69,20240503,8310,170.76,20231027,5.45,N,112290,1000,102 억,,4189,N,N,161,N,00,N
20240708,150752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22650,100,2,0.44,3859383350,170631,45.89,22400,23150,22100,29300,15800,22550,22618.63,0.04,0,153,25716,24132,23216,21632,20716,23675,21175,103,6750,1000,14430,50,1,10110545,2290,-37.81,3.79,12,1.69,-599.00,5982.00,36700,20240503,-38.28,8310,20231027,172.56,36700,-38.28,20240503,10070,124.93,20240118,36700,-38.28,20240503,8310,172.56,20231027,5.45,N,112290,1000,102 억,,4189,N,N,161,N,00,N
20240708,140754,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22550,0,3,0.00,3495697400,154516,41.56,22400,23150,22100,29300,15800,22550,22623.92,0.04,0,-1040,25716,24132,23216,21632,20716,23675,21175,103,6750,1000,14430,50,1,10110545,2280,-37.65,3.77,12,1.53,-599.00,5982.00,36700,20240503,-38.56,8310,20231027,171.36,36700,-38.56,20240503,10070,123.93,20240118,36700,-38.56,20240503,8310,171.36,20231027,5.45,N,112290,1000,102 억,,4189,N,N,161,N,00,N
20240708,130751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22650,100,2,0.44,3156120200,139513,37.52,22400,23150,22100,29300,15800,22550,22622.84,0.04,0,-996,25716,24132,23216,21632,20716,23675,21175,103,6750,1000,14430,50,1,10110545,2290,-37.81,3.79,12,1.38,-599.00,5982.00,36700,20240503,-38.28,8310,20231027,172.56,36700,-38.28,20240503,10070,124.93,20240118,36700,-38.28,20240503,8310,172.56,20231027,5.45,N,112290,1000,102 억,,4189,N,N,161,N,00,N
20240708,120752,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22500,-50,5,-0.22,2998162300,132493,35.63,22400,23150,22100,29300,15800,22550,22629.33,0.04,0,-1592,25716,24132,23216,21632,20716,23675,21175,103,6750,1000,14430,50,1,10110545,2275,-37.56,3.76,12,1.31,-599.00,5982.00,36700,20240503,-38.69,8310,20231027,170.76,36700,-38.69,20240503,10070,123.44,20240118,36700,-38.69,20240503,8310,170.76,20231027,5.45,N,112290,1000,102 억,,4189,N,N,161,N,00,N
20240708,110750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22750,200,2,0.89,2724105800,120377,32.38,22400,23150,22100,29300,15800,22550,22630.33,0.04,0,-2121,25716,24132,23216,21632,20716,23675,21175,103,6750,1000,14430,50,1,10110545,2300,-37.98,3.80,12,1.19,-599.00,5982.00,36700,20240503,-38.01,8310,20231027,173.77,36700,-38.01,20240503,10070,125.92,20240118,36700,-38.01,20240503,8310,173.77,20231027,5.45,N,112290,1000,102 억,,4189,N,N,161,N,00,N
20240708,100751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22550,0,3,0.00,1518982800,67777,18.23,22400,22850,22100,29300,15800,22550,22409.78,0.04,0,-825,25716,24132,23216,21632,20716,23675,21175,103,6750,1000,14430,50,1,10110545,2280,-37.65,3.77,12,0.67,-599.00,5982.00,36700,20240503,-38.56,8310,20231027,171.36,36700,-38.56,20240503,10070,123.93,20240118,36700,-38.56,20240503,8310,171.36,20231027,5.45,N,112290,1000,102 억,,4189,N,N,161,N,00,N
20240708,090751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22350,-200,5,-0.89,510908300,22776,6.13,22400,22850,22100,29300,15800,22550,22427.47,0.04,0,1696,25716,24132,23216,21632,20716,23675,21175,103,6750,1000,14430,50,1,10110545,2260,-37.31,3.74,12,0.23,-599.00,5982.00,36700,20240503,-39.10,8310,20231027,168.95,36700,-39.10,20240503,10070,121.95,20240118,36700,-39.10,20240503,8310,168.95,20231027,5.45,N,112290,1000,102 억,,4189,N,N,161,N,00,N
20240705,160747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22550,-1650,5,-6.82,8502886850,366520,110.58,24550,24800,22300,31450,16950,24200,23199.76,0.10,0,-6683,25100,24650,24000,23550,22900,24875,23775,103,7250,1000,15480,50,1,10110545,2280,-37.65,3.77,12,3.63,-599.00,5982.00,36700,20240503,-38.56,8310,20231027,171.36,36700,-38.56,20240503,10070,123.93,20240118,36700,-38.56,20240503,8310,171.36,20231027,5.44,N,112290,1000,102 억,,9936,N,N,161,N,00,N
20240705,150750,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22550,-1650,5,-6.82,8053507200,346594,104.57,24550,24800,22300,31450,16950,24200,23236.11,0.10,0,-6428,25100,24650,24000,23550,22900,24875,23775,103,7250,1000,15480,50,1,10110545,2280,-37.65,3.77,12,3.43,-599.00,5982.00,36700,20240503,-38.56,8310,20231027,171.36,36700,-38.56,20240503,10070,123.93,20240118,36700,-38.56,20240503,8310,171.36,20231027,5.44,N,112290,1000,102 억,,9936,N,N,102,N,00,N
20240705,140751,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22850,-1350,5,-5.58,6080874900,258935,78.12,24550,24800,22600,31450,16950,24200,23484.14,0.10,0,-6324,25100,24650,24000,23550,22900,24875,23775,103,7250,1000,15480,50,1,10110545,2310,-38.15,3.82,12,2.56,-599.00,5982.00,36700,20240503,-37.74,8310,20231027,174.97,36700,-37.74,20240503,10070,126.91,20240118,36700,-37.74,20240503,8310,174.97,20231027,5.44,N,112290,1000,102 억,,9936,N,N,102,N,00,N
20240705,130749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,22850,-1350,5,-5.58,5506924000,233892,70.56,24550,24800,22600,31450,16950,24200,23544.70,0.10,0,-3039,25100,24650,24000,23550,22900,24875,23775,103,7250,1000,15480,50,1,10110545,2310,-38.15,3.82,12,2.31,-599.00,5982.00,36700,20240503,-37.74,8310,20231027,174.97,36700,-37.74,20240503,10070,126.91,20240118,36700,-37.74,20240503,8310,174.97,20231027,5.44,N,112290,1000,102 억,,9936,N,N,102,N,00,N
20240705,120749,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23400,-800,5,-3.31,3629219650,152092,45.89,24550,24800,23300,31450,16950,24200,23861.98,0.10,0,-5077,25100,24650,24000,23550,22900,24875,23775,103,7250,1000,15480,50,1,10110545,2366,-39.07,3.91,12,1.50,-599.00,5982.00,36700,20240503,-36.24,8310,20231027,181.59,36700,-36.24,20240503,10070,132.37,20240118,36700,-36.24,20240503,8310,181.59,20231027,5.44,N,112290,1000,102 억,,9936,N,N,102,N,00,N
20240705,110747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23450,-750,5,-3.10,3239811200,135476,40.87,24550,24800,23300,31450,16950,24200,23914.26,0.10,0,-5118,25100,24650,24000,23550,22900,24875,23775,103,7250,1000,15480,50,1,10110545,2371,-39.15,3.92,12,1.34,-599.00,5982.00,36700,20240503,-36.10,8310,20231027,182.19,36700,-36.10,20240503,10070,132.87,20240118,36700,-36.10,20240503,8310,182.19,20231027,5.44,N,112290,1000,102 억,,9936,N,N,102,N,00,N
20240705,100747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23750,-450,5,-1.86,2351206500,97584,29.44,24550,24800,23650,31450,16950,24200,24094.17,0.10,0,-7533,25100,24650,24000,23550,22900,24875,23775,103,7250,1000,15480,50,1,10110545,2401,-39.65,3.97,12,0.97,-599.00,5982.00,36700,20240503,-35.29,8310,20231027,185.80,36700,-35.29,20240503,10070,135.85,20240118,36700,-35.29,20240503,8310,185.80,20231027,5.44,N,112290,1000,102 억,,9936,N,N,102,N,00,N
20240705,090748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24450,250,2,1.03,832575700,34066,10.28,24550,24800,24000,31450,16950,24200,24440.16,0.10,0,-104,25100,24650,24000,23550,22900,24875,23775,103,7250,1000,15480,50,1,10110545,2472,-40.82,4.09,12,0.34,-599.00,5982.00,36700,20240503,-33.38,8310,20231027,194.22,36700,-33.38,20240503,10070,142.80,20240118,36700,-33.38,20240503,8310,194.22,20231027,5.44,N,112290,1000,102 억,,9936,N,N,102,N,00,N
20240704,160744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24200,600,2,2.54,7810955750,326688,76.77,23800,24450,23350,30650,16550,23600,23908.83,0.07,0,2525,25666,24632,23766,22732,21866,25150,23250,103,7050,1000,15100,50,1,10110545,2447,-40.40,4.05,12,3.23,-599.00,5982.00,36700,20240503,-34.06,8310,20231027,191.22,36700,-34.06,20240503,10070,140.32,20240118,36700,-34.06,20240503,8310,191.22,20231027,5.38,N,112290,1000,102 억,,7464,N,N,102,N,00,N
20240704,150748,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24100,500,2,2.12,7452740650,311884,73.29,23800,24450,23350,30650,16550,23600,23895.90,0.07,0,3098,25666,24632,23766,22732,21866,25150,23250,103,7050,1000,15100,50,1,10110545,2437,-40.23,4.03,12,3.08,-599.00,5982.00,36700,20240503,-34.33,8310,20231027,190.01,36700,-34.33,20240503,10070,139.32,20240118,36700,-34.33,20240503,8310,190.01,20231027,5.38,N,112290,1000,102 억,,7464,N,N,39,N,00,N
20240704,140747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24250,650,2,2.75,6829385650,286055,67.22,23800,24450,23350,30650,16550,23600,23874.41,0.07,0,4265,25666,24632,23766,22732,21866,25150,23250,103,7050,1000,15100,50,1,10110545,2452,-40.48,4.05,12,2.83,-599.00,5982.00,36700,20240503,-33.92,8310,20231027,191.82,36700,-33.92,20240503,10070,140.81,20240118,36700,-33.92,20240503,8310,191.82,20231027,5.38,N,112290,1000,102 억,,7464,N,N,39,N,00,N
20240704,130747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23700,100,2,0.42,5174104200,217614,51.14,23800,24350,23350,30650,16550,23600,23776.55,0.07,0,-3612,25666,24632,23766,22732,21866,25150,23250,103,7050,1000,15100,50,1,10110545,2396,-39.57,3.96,12,2.15,-599.00,5982.00,36700,20240503,-35.42,8310,20231027,185.20,36700,-35.42,20240503,10070,135.35,20240118,36700,-35.42,20240503,8310,185.20,20231027,5.38,N,112290,1000,102 억,,7464,N,N,39,N,00,N
20240704,120746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23650,50,2,0.21,4891005800,205662,48.33,23800,24350,23350,30650,16550,23600,23781.79,0.07,0,-2571,25666,24632,23766,22732,21866,25150,23250,103,7050,1000,15100,50,1,10110545,2391,-39.48,3.95,12,2.03,-599.00,5982.00,36700,20240503,-35.56,8310,20231027,184.60,36700,-35.56,20240503,10070,134.86,20240118,36700,-35.56,20240503,8310,184.60,20231027,5.38,N,112290,1000,102 억,,7464,N,N,39,N,00,N
20240704,110746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23800,200,2,0.85,4576687200,192400,45.21,23800,24350,23350,30650,16550,23600,23787.38,0.07,0,-4759,25666,24632,23766,22732,21866,25150,23250,103,7050,1000,15100,50,1,10110545,2406,-39.73,3.98,12,1.90,-599.00,5982.00,36700,20240503,-35.15,8310,20231027,186.40,36700,-35.15,20240503,10070,136.35,20240118,36700,-35.15,20240503,8310,186.40,20231027,5.38,N,112290,1000,102 억,,7464,N,N,39,N,00,N
20240704,100746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23650,50,2,0.21,4010548750,168560,39.61,23800,24350,23350,30650,16550,23600,23793.04,0.07,0,-5230,25666,24632,23766,22732,21866,25150,23250,103,7050,1000,15100,50,1,10110545,2391,-39.48,3.95,12,1.67,-599.00,5982.00,36700,20240503,-35.56,8310,20231027,184.60,36700,-35.56,20240503,10070,134.86,20240118,36700,-35.56,20240503,8310,184.60,20231027,5.38,N,112290,1000,102 억,,7464,N,N,39,N,00,N
20240704,090747,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23650,50,2,0.21,544439150,22942,5.39,23800,24200,23600,30650,16550,23600,23731.27,0.07,0,2082,25666,24632,23766,22732,21866,25150,23250,103,7050,1000,15100,50,1,10110545,2391,-39.48,3.95,12,0.23,-599.00,5982.00,36700,20240503,-35.56,8310,20231027,184.60,36700,-35.56,20240503,10070,134.86,20240118,36700,-35.56,20240503,8310,184.60,20231027,5.38,N,112290,1000,102 억,,7464,N,N,39,N,00,N
20240703,160742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23600,600,2,2.61,9891388850,417781,90.52,23050,24800,22900,29900,16100,23000,23676.20,0.02,0,5045,26500,24750,23850,22100,21200,24300,21650,103,6900,1000,14720,50,1,10110545,2386,-39.40,3.95,12,4.13,-599.00,5982.00,36700,20240503,-35.69,8310,20231027,184.00,36700,-35.69,20240503,10070,134.36,20240118,36700,-35.69,20240503,8310,184.00,20231027,5.43,N,112290,1000,102 억,,2280,N,N,39,N,00,N
20240703,150745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23300,300,2,1.30,9274944200,391535,84.84,23050,24800,22900,29900,16100,23000,23688.68,0.02,0,4116,26500,24750,23850,22100,21200,24300,21650,103,6900,1000,14720,50,1,10110545,2356,-38.90,3.90,12,3.87,-599.00,5982.00,36700,20240503,-36.51,8310,20231027,180.39,36700,-36.51,20240503,10070,131.38,20240118,36700,-36.51,20240503,8310,180.39,20231027,5.43,N,112290,1000,102 억,,2280,N,N,0,N,00,N
20240703,140745,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23500,500,2,2.17,8506882000,358662,77.71,23050,24800,22900,29900,16100,23000,23718.39,0.02,0,6039,26500,24750,23850,22100,21200,24300,21650,103,6900,1000,14720,50,1,10110545,2376,-39.23,3.93,12,3.55,-599.00,5982.00,36700,20240503,-35.97,8310,20231027,182.79,36700,-35.97,20240503,10070,133.37,20240118,36700,-35.97,20240503,8310,182.79,20231027,5.43,N,112290,1000,102 억,,2280,N,N,0,N,00,N
20240703,130744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23600,600,2,2.61,7894808000,332785,72.11,23050,24800,22900,29900,16100,23000,23723.46,0.02,0,3620,26500,24750,23850,22100,21200,24300,21650,103,6900,1000,14720,50,1,10110545,2386,-39.40,3.95,12,3.29,-599.00,5982.00,36700,20240503,-35.69,8310,20231027,184.00,36700,-35.69,20240503,10070,134.36,20240118,36700,-35.69,20240503,8310,184.00,20231027,5.43,N,112290,1000,102 억,,2280,N,N,0,N,00,N
20240703,120743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23500,500,2,2.17,7636744150,321815,69.73,23050,24800,22900,29900,16100,23000,23730.24,0.02,0,4885,26500,24750,23850,22100,21200,24300,21650,103,6900,1000,14720,50,1,10110545,2376,-39.23,3.93,12,3.18,-599.00,5982.00,36700,20240503,-35.97,8310,20231027,182.79,36700,-35.97,20240503,10070,133.37,20240118,36700,-35.97,20240503,8310,182.79,20231027,5.43,N,112290,1000,102 억,,2280,N,N,0,N,00,N
20240703,110746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23700,700,2,3.04,6911117350,290983,63.05,23050,24800,22900,29900,16100,23000,23750.95,0.02,0,2022,26500,24750,23850,22100,21200,24300,21650,103,6900,1000,14720,50,1,10110545,2396,-39.57,3.96,12,2.88,-599.00,5982.00,36700,20240503,-35.42,8310,20231027,185.20,36700,-35.42,20240503,10070,135.35,20240118,36700,-35.42,20240503,8310,185.20,20231027,5.43,N,112290,1000,102 억,,2280,N,N,0,N,00,N
20240703,100746,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23450,450,2,1.96,2269656350,96448,20.90,23050,24100,22900,29900,16100,23000,23532.47,0.02,0,4463,26500,24750,23850,22100,21200,24300,21650,103,6900,1000,14720,50,1,10110545,2371,-39.15,3.92,12,0.95,-599.00,5982.00,36700,20240503,-36.10,8310,20231027,182.19,36700,-36.10,20240503,10070,132.87,20240118,36700,-36.10,20240503,8310,182.19,20231027,5.43,N,112290,1000,102 억,,2280,N,N,0,N,00,N
20240703,090743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23700,700,2,3.04,358741350,15265,3.31,23050,23700,23050,29900,16100,23000,23501.10,0.02,0,1191,26500,24750,23850,22100,21200,24300,21650,103,6900,1000,14720,50,1,10110545,2396,-39.57,3.96,12,0.15,-599.00,5982.00,36700,20240503,-35.42,8310,20231027,185.20,36700,-35.42,20240503,10070,135.35,20240118,36700,-35.42,20240503,8310,185.20,20231027,5.43,N,112290,1000,102 억,,2280,N,N,0,N,00,N
20240702,160741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23000,-1150,5,-4.76,11089172450,458318,36.51,24050,25600,22950,31350,16950,24150,24196.38,0.19,0,-17623,27916,26032,24766,22882,21616,26975,23825,103,7200,1000,15450,50,1,10110545,2325,-38.40,3.84,12,4.53,-599.00,5982.00,36700,20240503,-37.33,8310,20231027,176.77,36700,-37.33,20240503,10070,128.40,20240118,36700,-37.33,20240503,8310,176.77,20231027,5.47,N,112290,1000,102 억,,19107,N,N,19,N,00,N
20240702,150742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23100,-1050,5,-4.35,10747902700,443493,35.33,24050,25600,22950,31350,16950,24150,24234.67,0.19,0,-17630,27916,26032,24766,22882,21616,26975,23825,103,7200,1000,15450,50,1,10110545,2336,-38.56,3.86,12,4.39,-599.00,5982.00,36700,20240503,-37.06,8310,20231027,177.98,36700,-37.06,20240503,10070,129.39,20240118,36700,-37.06,20240503,8310,177.98,20231027,5.47,N,112290,1000,102 억,,19107,N,N,19,N,00,N
20240702,140743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23000,-1150,5,-4.76,10314734000,424749,33.83,24050,25600,23000,31350,16950,24150,24284.32,0.19,0,-17163,27916,26032,24766,22882,21616,26975,23825,103,7200,1000,15450,50,1,10110545,2325,-38.40,3.84,12,4.20,-599.00,5982.00,36700,20240503,-37.33,8310,20231027,176.77,36700,-37.33,20240503,10070,128.40,20240118,36700,-37.33,20240503,8310,176.77,20231027,5.47,N,112290,1000,102 억,,19107,N,N,19,N,00,N
20240702,130743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23250,-900,5,-3.73,9803669450,402670,32.08,24050,25600,23200,31350,16950,24150,24346.69,0.19,0,-17237,27916,26032,24766,22882,21616,26975,23825,103,7200,1000,15450,50,1,10110545,2351,-38.81,3.89,12,3.98,-599.00,5982.00,36700,20240503,-36.65,8310,20231027,179.78,36700,-36.65,20240503,10070,130.88,20240118,36700,-36.65,20240503,8310,179.78,20231027,5.47,N,112290,1000,102 억,,19107,N,N,19,N,00,N
20240702,120743,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23300,-850,5,-3.52,9514259850,390233,31.09,24050,25600,23250,31350,16950,24150,24381.01,0.19,0,-16826,27916,26032,24766,22882,21616,26975,23825,103,7200,1000,15450,50,1,10110545,2356,-38.90,3.90,12,3.86,-599.00,5982.00,36700,20240503,-36.51,8310,20231027,180.39,36700,-36.51,20240503,10070,131.38,20240118,36700,-36.51,20240503,8310,180.39,20231027,5.47,N,112290,1000,102 억,,19107,N,N,19,N,00,N
20240702,110742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23300,-850,5,-3.52,9134419700,373999,29.79,24050,25600,23250,31350,16950,24150,24423.69,0.19,0,-14541,27916,26032,24766,22882,21616,26975,23825,103,7200,1000,15450,50,1,10110545,2356,-38.90,3.90,12,3.70,-599.00,5982.00,36700,20240503,-36.51,8310,20231027,180.39,36700,-36.51,20240503,10070,131.38,20240118,36700,-36.51,20240503,8310,180.39,20231027,5.47,N,112290,1000,102 억,,19107,N,N,19,N,00,N
20240702,100742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,23600,-550,5,-2.28,7631414850,309791,24.68,24050,25600,23550,31350,16950,24150,24634.17,0.19,0,-9555,27916,26032,24766,22882,21616,26975,23825,103,7200,1000,15450,50,1,10110545,2386,-39.40,3.95,12,3.06,-599.00,5982.00,36700,20240503,-35.69,8310,20231027,184.00,36700,-35.69,20240503,10070,134.36,20240118,36700,-35.69,20240503,8310,184.00,20231027,5.47,N,112290,1000,102 억,,19107,N,N,19,N,00,N
20240702,090744,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25250,1100,2,4.55,3091764600,123308,9.82,24050,25600,23950,31350,16950,24150,25073.95,0.19,0,-12601,27916,26032,24766,22882,21616,26975,23825,103,7200,1000,15450,50,1,10110545,2553,-42.15,4.22,12,1.22,-599.00,5982.00,36700,20240503,-31.20,8310,20231027,203.85,36700,-31.20,20240503,10070,150.74,20240118,36700,-31.20,20240503,8310,203.85,20231027,5.47,N,112290,1000,102 억,,19107,N,N,19,N,00,N
20240701,160740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24150,750,2,3.21,31401057000,1249561,371.19,23800,26650,23500,30400,16400,23400,25130.27,0.43,0,-24861,24666,24032,23316,22682,21966,24350,23000,103,7000,1000,14970,50,1,10110545,2442,-40.32,4.04,12,12.36,-599.00,5982.00,36700,20240503,-34.20,8310,20231027,190.61,36700,-34.20,20240503,10070,139.82,20240118,36700,-34.20,20240503,8310,190.61,20231027,5.45,N,112290,1000,102 억,,43283,N,N,19,N,00,N
20240701,150742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24050,650,2,2.78,30984918650,1232293,366.06,23800,26650,23500,30400,16400,23400,25144.23,0.43,0,-25548,24666,24032,23316,22682,21966,24350,23000,103,7000,1000,14970,50,1,10110545,2432,-40.15,4.02,12,12.19,-599.00,5982.00,36700,20240503,-34.47,8310,20231027,189.41,36700,-34.47,20240503,10070,138.83,20240118,36700,-34.47,20240503,8310,189.41,20231027,5.45,N,112290,1000,102 억,,43283,N,N,53,N,00,N
20240701,140740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24050,650,2,2.78,29627533650,1175593,349.21,23800,26650,23500,30400,16400,23400,25202.33,0.43,0,-34836,24666,24032,23316,22682,21966,24350,23000,103,7000,1000,14970,50,1,10110545,2432,-40.15,4.02,12,11.63,-599.00,5982.00,36700,20240503,-34.47,8310,20231027,189.41,36700,-34.47,20240503,10070,138.83,20240118,36700,-34.47,20240503,8310,189.41,20231027,5.45,N,112290,1000,102 억,,43283,N,N,53,N,00,N
20240701,130741,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24500,1100,2,4.70,27864021000,1102606,327.53,23800,26650,23500,30400,16400,23400,25271.20,0.43,0,-33406,24666,24032,23316,22682,21966,24350,23000,103,7000,1000,14970,50,1,10110545,2477,-40.90,4.10,12,10.91,-599.00,5982.00,36700,20240503,-33.24,8310,20231027,194.83,36700,-33.24,20240503,10070,143.30,20240118,36700,-33.24,20240503,8310,194.83,20231027,5.45,N,112290,1000,102 억,,43283,N,N,53,N,00,N
20240701,120742,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24400,1000,2,4.27,26937388500,1064914,316.34,23800,26650,23500,30400,16400,23400,25295.51,0.43,0,-24210,24666,24032,23316,22682,21966,24350,23000,103,7000,1000,14970,50,1,10110545,2467,-40.73,4.08,12,10.53,-599.00,5982.00,36700,20240503,-33.51,8310,20231027,193.62,36700,-33.51,20240503,10070,142.30,20240118,36700,-33.51,20240503,8310,193.62,20231027,5.45,N,112290,1000,102 억,,43283,N,N,53,N,00,N
20240701,110740,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24750,1350,2,5.77,25564681750,1008846,299.68,23800,26650,23500,30400,16400,23400,25340.68,0.43,0,-24613,24666,24032,23316,22682,21966,24350,23000,103,7000,1000,14970,50,1,10110545,2502,-41.32,4.14,12,9.98,-599.00,5982.00,36700,20240503,-32.56,8310,20231027,197.83,36700,-32.56,20240503,10070,145.78,20240118,36700,-32.56,20240503,8310,197.83,20231027,5.45,N,112290,1000,102 억,,43283,N,N,53,N,00,N
20240701,100738,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,25000,1600,2,6.84,20675561700,812674,241.41,23800,26650,23500,30400,16400,23400,25441.60,0.43,0,-20410,24666,24032,23316,22682,21966,24350,23000,103,7000,1000,14970,50,1,10110545,2528,-41.74,4.18,12,8.04,-599.00,5982.00,36700,20240503,-31.88,8310,20231027,200.84,36700,-31.88,20240503,10070,148.26,20240118,36700,-31.88,20240503,8310,200.84,20231027,5.45,N,112290,1000,102 억,,43283,N,N,53,N,00,N
20240701,090737,55,60.00,KOSDAQ,,화학,N,N,N,Y,60,N,24050,650,2,2.78,804974000,33714,10.01,23800,24150,23500,30400,16400,23400,23877.70,0.43,0,-5581,24666,24032,23316,22682,21966,24350,23000,103,7000,1000,14970,50,1,10110545,2432,-40.15,4.02,12,0.33,-599.00,5982.00,36700,20240503,-34.47,8310,20231027,189.41,36700,-34.47,20240503,10070,138.83,20240118,36700,-34.47,20240503,8310,189.41,20231027,5.45,N,112290,1000,102 억,,43283,N,N,53,N,00,N