KissMeData/082660/price/prices-20230701.csv

stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20230731,160649,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1763,143,2,8.83,25152947392,14397509,224.87,1689,1829,1643,2105,1134,1620,1746.97,0.94,0,653865,1744,1682,1641,1579,1538,1661,1558,420,485,500,970,1,1,83925453,1480,-9.96,4.59,12,17.16,-177.00,384.00,1930,20230421,-8.65,584,20220908,201.88,1930,-8.65,20230421,590,198.81,20230106,1930,-8.65,20230421,584,201.88,20220908,0.10,N,082660,500,419 억,,790792,N,N,0,N,00,N
20230731,150650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1746,126,2,7.78,23619930548,13524391,211.23,1689,1829,1643,2105,1134,1620,1746.47,0.94,0,664774,1744,1682,1641,1579,1538,1661,1558,420,485,500,970,1,1,83925453,1465,-9.86,4.55,12,16.11,-177.00,384.00,1930,20230421,-9.53,584,20220908,198.97,1930,-9.53,20230421,590,195.93,20230106,1930,-9.53,20230421,584,198.97,20220908,0.10,N,082660,500,419 억,,790792,N,N,0,N,00,N
20230731,140652,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1747,127,2,7.84,21650501973,12388818,193.50,1689,1829,1643,2105,1134,1620,1747.58,0.94,0,876632,1744,1682,1641,1579,1538,1661,1558,420,485,500,970,1,1,83925453,1466,-9.87,4.55,12,14.76,-177.00,384.00,1930,20230421,-9.48,584,20220908,199.14,1930,-9.48,20230421,590,196.10,20230106,1930,-9.48,20230421,584,199.14,20220908,0.10,N,082660,500,419 억,,790792,N,N,0,N,00,N
20230731,130650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1754,134,2,8.27,19507855355,11170573,174.47,1689,1829,1643,2105,1134,1620,1746.36,0.94,0,842507,1744,1682,1641,1579,1538,1661,1558,420,485,500,970,1,1,83925453,1472,-9.91,4.57,12,13.31,-177.00,384.00,1930,20230421,-9.12,584,20220908,200.34,1930,-9.12,20230421,590,197.29,20230106,1930,-9.12,20230421,584,200.34,20220908,0.10,N,082660,500,419 억,,790792,N,N,0,N,00,N
20230731,120657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1750,130,2,8.02,10321553889,6010988,93.88,1689,1773,1643,2105,1134,1620,1717.11,0.94,0,847849,1744,1682,1641,1579,1538,1661,1558,420,485,500,970,1,1,83925453,1469,-9.89,4.56,12,7.16,-177.00,384.00,1930,20230421,-9.33,584,20220908,199.66,1930,-9.33,20230421,590,196.61,20230106,1930,-9.33,20230421,584,199.66,20220908,0.10,N,082660,500,419 억,,790792,N,N,0,N,00,N
20230731,110701,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1739,119,2,7.35,7844990020,4577003,71.49,1689,1773,1643,2105,1134,1620,1714.00,0.94,0,590897,1744,1682,1641,1579,1538,1661,1558,420,485,500,970,1,1,83925453,1459,-9.82,4.53,12,5.45,-177.00,384.00,1930,20230421,-9.90,584,20220908,197.77,1930,-9.90,20230421,590,194.75,20230106,1930,-9.90,20230421,584,197.77,20220908,0.10,N,082660,500,419 억,,790792,N,N,0,N,00,N
20230731,100657,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1672,52,2,3.21,2437351695,1455731,22.74,1689,1693,1643,2105,1134,1620,1674.31,0.94,0,-2600,1744,1682,1641,1579,1538,1661,1558,420,485,500,970,1,1,83925453,1403,-9.45,4.35,12,1.73,-177.00,384.00,1930,20230421,-13.37,584,20220908,186.30,1930,-13.37,20230421,590,183.39,20230106,1930,-13.37,20230421,584,186.30,20220908,0.10,N,082660,500,419 억,,790792,N,N,0,N,00,N
20230731,090650,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1693,73,2,4.51,222381472,131661,2.06,1689,1693,1689,2105,1134,1620,1689.05,0.94,0,-23504,1744,1682,1641,1579,1538,1661,1558,420,485,500,970,1,1,83925453,1421,-9.56,4.41,12,0.16,-177.00,384.00,1930,20230421,-12.28,584,20220908,189.90,1930,-12.28,20230421,590,186.95,20230106,1930,-12.28,20230421,584,189.90,20220908,0.10,N,082660,500,419 억,,790792,N,N,0,N,00,N
20230728,160651,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1620,-115,5,-6.63,10436769030,6289973,34.10,1700,1703,1600,2255,1215,1735,1659.25,1.16,0,-190715,1889,1811,1706,1628,1523,1851,1668,420,520,500,1040,1,1,83925453,1360,-9.15,4.22,12,7.49,-177.00,384.00,1930,20230421,-16.06,584,20220908,177.40,1930,-16.06,20230421,590,174.58,20230106,1930,-16.06,20230421,584,177.40,20220908,0.10,N,082660,500,419 억,,972932,N,N,0,N,01,N
20230728,150651,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1632,-103,5,-5.94,9672877375,5818598,31.54,1700,1703,1600,2255,1215,1735,1662.36,1.16,0,-182840,1889,1811,1706,1628,1523,1851,1668,420,520,500,1040,1,1,83925453,1370,-9.22,4.25,12,6.93,-177.00,384.00,1930,20230421,-15.44,584,20220908,179.45,1930,-15.44,20230421,590,176.61,20230106,1930,-15.44,20230421,584,179.45,20220908,0.10,N,082660,500,419 억,,972932,N,N,0,N,01,N
20230728,140648,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1657,-78,5,-4.50,8542599404,5131115,27.81,1700,1703,1600,2255,1215,1735,1664.81,1.16,0,-90881,1889,1811,1706,1628,1523,1851,1668,420,520,500,1040,1,1,83925453,1391,-9.36,4.32,12,6.11,-177.00,384.00,1930,20230421,-14.15,584,20220908,183.73,1930,-14.15,20230421,590,180.85,20230106,1930,-14.15,20230421,584,183.73,20220908,0.10,N,082660,500,419 억,,972932,N,N,0,N,01,N
20230728,130652,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1686,-49,5,-2.82,7381945551,4435593,24.04,1700,1703,1600,2255,1215,1735,1664.19,1.16,0,-68347,1889,1811,1706,1628,1523,1851,1668,420,520,500,1040,1,1,83925453,1415,-9.53,4.39,12,5.29,-177.00,384.00,1930,20230421,-12.64,584,20220908,188.70,1930,-12.64,20230421,590,185.76,20230106,1930,-12.64,20230421,584,188.70,20220908,0.10,N,082660,500,419 억,,972932,N,N,0,N,01,N
20230728,120649,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1673,-62,5,-3.57,6347202108,3822855,20.72,1700,1703,1600,2255,1215,1735,1660.26,1.16,0,-34388,1889,1811,1706,1628,1523,1851,1668,420,520,500,1040,1,1,83925453,1404,-9.45,4.36,12,4.56,-177.00,384.00,1930,20230421,-13.32,584,20220908,186.47,1930,-13.32,20230421,590,183.56,20230106,1930,-13.32,20230421,584,186.47,20220908,0.10,N,082660,500,419 억,,972932,N,N,0,N,01,N
20230728,110654,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1668,-67,5,-3.86,5285600442,3191663,17.30,1700,1703,1600,2255,1215,1735,1655.97,1.16,0,-15861,1889,1811,1706,1628,1523,1851,1668,420,520,500,1040,1,1,83925453,1400,-9.42,4.34,12,3.80,-177.00,384.00,1930,20230421,-13.58,584,20220908,185.62,1930,-13.58,20230421,590,182.71,20230106,1930,-13.58,20230421,584,185.62,20220908,0.10,N,082660,500,419 억,,972932,N,N,0,N,01,N
20230728,100646,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1634,-101,5,-5.82,4598854199,2775747,15.05,1700,1703,1600,2255,1215,1735,1656.69,1.16,0,8257,1889,1811,1706,1628,1523,1851,1668,420,520,500,1040,1,1,83925453,1371,-9.23,4.26,12,3.31,-177.00,384.00,1930,20230421,-15.34,584,20220908,179.79,1930,-15.34,20230421,590,176.95,20230106,1930,-15.34,20230421,584,179.79,20220908,0.10,N,082660,500,419 억,,972932,N,N,0,N,01,N
20230728,090652,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1703,-32,5,-1.84,1215663342,726612,3.94,1700,1703,1650,2255,1215,1735,1672.74,1.16,0,72828,1889,1811,1706,1628,1523,1851,1668,420,520,500,1040,1,1,83925453,1429,-9.62,4.43,12,0.87,-177.00,384.00,1930,20230421,-11.76,584,20220908,191.61,1930,-11.76,20230421,590,188.64,20230106,1930,-11.76,20230421,584,191.61,20220908,0.10,N,082660,500,419 억,,972932,N,N,0,N,01,N
20230727,160647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1735,73,2,4.39,31263409078,18255787,82.45,1641,1784,1601,2160,1164,1662,1712.47,1.73,842543,-472073,1814,1737,1615,1538,1416,1776,1577,420,498,500,990,1,1,83925453,1456,-9.80,4.52,12,21.75,-177.00,384.00,1930,20230421,-10.10,584,20220908,197.09,1930,-10.10,20230421,590,194.07,20230106,1930,-10.10,20230421,584,197.09,20220908,0.10,N,082660,500,419 억,,1453453,N,N,0,N,00,N
20230727,150648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1688,26,2,1.56,29117478060,17009634,76.82,1641,1784,1601,2160,1164,1662,1711.83,1.73,842543,-517167,1814,1737,1615,1538,1416,1776,1577,420,498,500,990,1,1,83925453,1417,-9.54,4.40,12,20.27,-177.00,384.00,1930,20230421,-12.54,584,20220908,189.04,1930,-12.54,20230421,590,186.10,20230106,1930,-12.54,20230421,584,189.04,20220908,0.10,N,082660,500,419 억,,1453453,N,N,0,N,00,N
20230727,140644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1756,94,2,5.66,20887713742,12245292,55.31,1641,1784,1601,2160,1164,1662,1705.79,1.73,842543,-407093,1814,1737,1615,1538,1416,1776,1577,420,498,500,990,1,1,83925453,1474,-9.92,4.57,12,14.59,-177.00,384.00,1930,20230421,-9.02,584,20220908,200.68,1930,-9.02,20230421,590,197.63,20230106,1930,-9.02,20230421,584,200.68,20220908,0.10,N,082660,500,419 억,,1453453,N,N,0,N,00,N
20230727,130644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1661,-1,5,-0.06,14236510351,8415487,38.01,1641,1740,1601,2160,1164,1662,1691.72,1.73,842543,-434281,1814,1737,1615,1538,1416,1776,1577,420,498,500,990,1,1,83925453,1394,-9.38,4.33,12,10.03,-177.00,384.00,1930,20230421,-13.94,584,20220908,184.42,1930,-13.94,20230421,590,181.53,20230106,1930,-13.94,20230421,584,184.42,20220908,0.10,N,082660,500,419 억,,1453453,N,N,0,N,00,N
20230727,120647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1682,20,2,1.20,13012663280,7683701,34.70,1641,1740,1601,2160,1164,1662,1693.56,1.73,842543,-375802,1814,1737,1615,1538,1416,1776,1577,420,498,500,990,1,1,83925453,1412,-9.50,4.38,12,9.16,-177.00,384.00,1930,20230421,-12.85,584,20220908,188.01,1930,-12.85,20230421,590,185.08,20230106,1930,-12.85,20230421,584,188.01,20220908,0.10,N,082660,500,419 억,,1453453,N,N,0,N,00,N
20230727,110648,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1713,51,2,3.07,10899920669,6429311,29.04,1641,1740,1601,2160,1164,1662,1695.37,1.73,842543,-193497,1814,1737,1615,1538,1416,1776,1577,420,498,500,990,1,1,83925453,1438,-9.68,4.46,12,7.66,-177.00,384.00,1930,20230421,-11.24,584,20220908,193.32,1930,-11.24,20230421,590,190.34,20230106,1930,-11.24,20230421,584,193.32,20220908,0.10,N,082660,500,419 억,,1453453,N,N,0,N,00,N
20230727,100646,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1703,41,2,2.47,8498359712,5024477,22.69,1641,1740,1601,2160,1164,1662,1691.41,1.73,842543,-257782,1814,1737,1615,1538,1416,1776,1577,420,498,500,990,1,1,83925453,1429,-9.62,4.43,12,5.99,-177.00,384.00,1930,20230421,-11.76,584,20220908,191.61,1930,-11.76,20230421,590,188.64,20230106,1930,-11.76,20230421,584,191.61,20220908,0.10,N,082660,500,419 억,,1453453,N,N,0,N,00,N
20230727,090644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1728,66,2,3.97,3624183698,2134052,9.64,1641,1740,1601,2160,1164,1662,1698.32,1.73,842543,-177576,1814,1737,1615,1538,1416,1776,1577,420,498,500,990,1,1,83925453,1450,-9.76,4.50,12,2.54,-177.00,384.00,1930,20230421,-10.47,584,20220908,195.89,1930,-10.47,20230421,590,192.88,20230106,1930,-10.47,20230421,584,195.89,20220908,0.10,N,082660,500,419 억,,1453453,N,N,0,N,00,N
20230726,160644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1662,147,2,9.70,34950168362,21789932,104.43,1537,1692,1493,1969,1061,1515,1603.74,0.73,0,843157,1779,1647,1568,1436,1357,1607,1396,420,454,500,900,1,1,83925453,1395,-9.39,4.33,12,25.96,-177.00,384.00,1930,20230421,-13.89,584,20220908,184.59,1930,-13.89,20230421,590,181.69,20230106,1930,-13.89,20230421,584,184.59,20220908,0.10,N,082660,500,419 억,,610910,N,N,0,N,00,N
20230726,150647,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1638,123,2,8.12,31403157325,19651257,94.18,1537,1692,1493,1969,1061,1515,1598.02,0.73,0,625196,1779,1647,1568,1436,1357,1607,1396,420,454,500,900,1,1,83925453,1375,-9.25,4.27,12,23.42,-177.00,384.00,1930,20230421,-15.13,584,20220908,180.48,1930,-15.13,20230421,590,177.63,20230106,1930,-15.13,20230421,584,180.48,20220908,0.10,N,082660,500,419 억,,610910,N,N,0,N,00,N
20230726,140643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1533,18,2,1.19,23976143047,15106203,72.40,1537,1665,1493,1969,1061,1515,1587.17,0.73,0,479518,1779,1647,1568,1436,1357,1607,1396,420,454,500,900,1,1,83925453,1287,-8.66,3.99,12,18.00,-177.00,384.00,1930,20230421,-20.57,584,20220908,162.50,1930,-20.57,20230421,590,159.83,20230106,1930,-20.57,20230421,584,162.50,20220908,0.10,N,082660,500,419 억,,610910,N,N,0,N,00,N
20230726,130642,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1628,113,2,7.46,19273278171,12089096,57.94,1537,1665,1516,1969,1061,1515,1594.27,0.73,0,509411,1779,1647,1568,1436,1357,1607,1396,420,454,500,900,1,1,83925453,1366,-9.20,4.24,12,14.40,-177.00,384.00,1930,20230421,-15.65,584,20220908,178.77,1930,-15.65,20230421,590,175.93,20230106,1930,-15.65,20230421,584,178.77,20220908,0.10,N,082660,500,419 억,,610910,N,N,0,N,00,N
20230726,120643,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1610,95,2,6.27,13561756531,8584139,41.14,1537,1640,1516,1969,1061,1515,1579.86,0.73,0,229636,1779,1647,1568,1436,1357,1607,1396,420,454,500,900,1,1,83925453,1351,-9.10,4.19,12,10.23,-177.00,384.00,1930,20230421,-16.58,584,20220908,175.68,1930,-16.58,20230421,590,172.88,20230106,1930,-16.58,20230421,584,175.68,20220908,0.10,N,082660,500,419 억,,610910,N,N,0,N,00,N
20230726,110638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1573,58,2,3.83,9329735471,5960037,28.56,1537,1618,1516,1969,1061,1515,1565.38,0.73,0,62626,1779,1647,1568,1436,1357,1607,1396,420,454,500,900,1,1,83925453,1320,-8.89,4.10,12,7.10,-177.00,384.00,1930,20230421,-18.50,584,20220908,169.35,1930,-18.50,20230421,590,166.61,20230106,1930,-18.50,20230421,584,169.35,20220908,0.10,N,082660,500,419 억,,610910,N,N,0,N,00,N
20230726,100644,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1528,13,2,0.86,5753718066,3700366,17.73,1537,1618,1516,1969,1061,1515,1554.91,0.73,0,-65380,1779,1647,1568,1436,1357,1607,1396,420,454,500,900,1,1,83925453,1282,-8.63,3.98,12,4.41,-177.00,384.00,1930,20230421,-20.83,584,20220908,161.64,1930,-20.83,20230421,590,158.98,20230106,1930,-20.83,20230421,584,161.64,20220908,0.10,N,082660,500,419 억,,610910,N,N,0,N,00,N
20230726,090639,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1538,23,2,1.52,1158320115,748177,3.59,1537,1579,1516,1969,1061,1515,1548.19,0.73,0,-38740,1779,1647,1568,1436,1357,1607,1396,420,454,500,900,1,1,83925453,1291,-8.69,4.01,12,0.89,-177.00,384.00,1930,20230421,-20.31,584,20220908,163.36,1930,-20.31,20230421,590,160.68,20230106,1930,-20.31,20230421,584,163.36,20220908,0.10,N,082660,500,419 억,,610910,N,N,0,N,00,N
20230725,160638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1515,-17,5,-1.11,33074224729,20738934,129.67,1549,1700,1489,1991,1073,1532,1594.83,0.57,0,124447,1733,1632,1549,1448,1365,1591,1407,420,459,500,910,1,1,83925453,1271,-8.56,3.95,12,24.71,-177.00,384.00,1930,20230421,-21.50,584,20220908,159.42,1930,-21.50,20230421,590,156.78,20230106,1930,-21.50,20230421,584,159.42,20220908,0.11,N,082660,500,419 억,,477607,N,N,0,N,00,N
20230725,150632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1539,7,2,0.46,31945068570,19995582,125.03,1549,1700,1489,1991,1073,1532,1597.61,0.57,0,142425,1733,1632,1549,1448,1365,1591,1407,420,459,500,910,1,1,83925453,1292,-8.69,4.01,12,23.83,-177.00,384.00,1930,20230421,-20.26,584,20220908,163.53,1930,-20.26,20230421,590,160.85,20230106,1930,-20.26,20230421,584,163.53,20220908,0.11,N,082660,500,419 억,,477607,N,N,0,N,00,N
20230725,140632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1621,89,2,5.81,27152837937,16931317,105.87,1549,1700,1489,1991,1073,1532,1603.71,0.57,0,176180,1733,1632,1549,1448,1365,1591,1407,420,459,500,910,1,1,83925453,1360,-9.16,4.22,12,20.17,-177.00,384.00,1930,20230421,-16.01,584,20220908,177.57,1930,-16.01,20230421,590,174.75,20230106,1930,-16.01,20230421,584,177.57,20220908,0.11,N,082660,500,419 억,,477607,N,N,0,N,00,N
20230725,130638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1576,44,2,2.87,12676221702,8130768,50.84,1549,1640,1489,1991,1073,1532,1559.04,0.57,0,20856,1733,1632,1549,1448,1365,1591,1407,420,459,500,910,1,1,83925453,1323,-8.90,4.10,12,9.69,-177.00,384.00,1930,20230421,-18.34,584,20220908,169.86,1930,-18.34,20230421,590,167.12,20230106,1930,-18.34,20230421,584,169.86,20220908,0.11,N,082660,500,419 억,,477607,N,N,0,N,00,N
20230725,120638,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1535,3,2,0.20,5234384920,3442153,21.52,1549,1560,1489,1991,1073,1532,1520.67,0.57,0,155057,1733,1632,1549,1448,1365,1591,1407,420,459,500,910,1,1,83925453,1288,-8.67,4.00,12,4.10,-177.00,384.00,1930,20230421,-20.47,584,20220908,162.84,1930,-20.47,20230421,590,160.17,20230106,1930,-20.47,20230421,584,162.84,20220908,0.11,N,082660,500,419 억,,477607,N,N,0,N,00,N
20230725,110635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1504,-28,5,-1.83,4281640524,2816665,17.61,1549,1560,1489,1991,1073,1532,1520.11,0.57,0,24049,1733,1632,1549,1448,1365,1591,1407,420,459,500,910,1,1,83925453,1262,-8.50,3.92,12,3.36,-177.00,384.00,1930,20230421,-22.07,584,20220908,157.53,1930,-22.07,20230421,590,154.92,20230106,1930,-22.07,20230421,584,157.53,20220908,0.11,N,082660,500,419 억,,477607,N,N,0,N,00,N
20230725,100635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1549,17,2,1.11,3141651286,2068342,12.93,1549,1560,1489,1991,1073,1532,1518.92,0.57,0,25768,1733,1632,1549,1448,1365,1591,1407,420,459,500,910,1,1,83925453,1300,-8.75,4.03,12,2.46,-177.00,384.00,1930,20230421,-19.74,584,20220908,165.24,1930,-19.74,20230421,590,162.54,20230106,1930,-19.74,20230421,584,165.24,20220908,0.11,N,082660,500,419 억,,477607,N,N,0,N,00,N
20230725,090634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1491,-41,5,-2.68,697054913,460194,2.88,1549,1550,1491,1991,1073,1532,1514.70,0.57,0,-111216,1733,1632,1549,1448,1365,1591,1407,420,459,500,910,1,1,83925453,1251,-8.42,3.88,12,0.55,-177.00,384.00,1930,20230421,-22.75,584,20220908,155.31,1930,-22.75,20230421,590,152.71,20230106,1930,-22.75,20230421,584,155.31,20220908,0.11,N,082660,500,419 억,,477607,N,N,0,N,00,N
20230724,160637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1532,-33,5,-2.11,24683736845,15895135,90.74,1581,1650,1466,2030,1096,1565,1552.94,0.99,0,-345937,1705,1634,1550,1479,1395,1670,1515,420,467,500,930,1,1,83925453,1286,-8.66,3.99,12,18.94,-177.00,384.00,1930,20230421,-20.62,584,20220908,162.33,1930,-20.62,20230421,590,159.66,20230106,1930,-20.62,20230421,584,162.33,20220908,0.10,N,082660,500,419 억,,829327,N,N,0,N,00,N
20230724,150634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1525,-40,5,-2.56,23914494988,15393565,87.88,1581,1650,1466,2030,1096,1565,1553.54,0.99,0,-440933,1705,1634,1550,1479,1395,1670,1515,420,467,500,930,1,1,83925453,1280,-8.62,3.97,12,18.34,-177.00,384.00,1930,20230421,-20.98,584,20220908,161.13,1930,-20.98,20230421,590,158.47,20230106,1930,-20.98,20230421,584,161.13,20220908,0.10,N,082660,500,419 억,,829327,N,N,0,N,00,N
20230724,140631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1498,-67,5,-4.28,22363927637,14380887,82.10,1581,1650,1466,2030,1096,1565,1555.11,0.99,0,-472399,1705,1634,1550,1479,1395,1670,1515,420,467,500,930,1,1,83925453,1257,-8.46,3.90,12,17.14,-177.00,384.00,1930,20230421,-22.38,584,20220908,156.51,1930,-22.38,20230421,590,153.90,20230106,1930,-22.38,20230421,584,156.51,20220908,0.10,N,082660,500,419 억,,829327,N,N,0,N,00,N
20230724,130632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1499,-66,5,-4.22,20709442447,13270466,75.76,1581,1650,1466,2030,1096,1565,1560.57,0.99,0,-417605,1705,1634,1550,1479,1395,1670,1515,420,467,500,930,1,1,83925453,1258,-8.47,3.90,12,15.81,-177.00,384.00,1930,20230421,-22.33,584,20220908,156.68,1930,-22.33,20230421,590,154.07,20230106,1930,-22.33,20230421,584,156.68,20220908,0.10,N,082660,500,419 억,,829327,N,N,0,N,00,N
20230724,120633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1497,-68,5,-4.35,19562048988,12504014,71.38,1581,1650,1466,2030,1096,1565,1564.46,0.99,0,-391692,1705,1634,1550,1479,1395,1670,1515,420,467,500,930,1,1,83925453,1256,-8.46,3.90,12,14.90,-177.00,384.00,1930,20230421,-22.44,584,20220908,156.34,1930,-22.44,20230421,590,153.73,20230106,1930,-22.44,20230421,584,156.34,20220908,0.10,N,082660,500,419 억,,829327,N,N,0,N,00,N
20230724,110637,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1536,-29,5,-1.85,17497576858,11134185,63.56,1581,1650,1466,2030,1096,1565,1571.52,0.99,0,-272487,1705,1634,1550,1479,1395,1670,1515,420,467,500,930,1,1,83925453,1289,-8.68,4.00,12,13.27,-177.00,384.00,1930,20230421,-20.41,584,20220908,163.01,1930,-20.41,20230421,590,160.34,20230106,1930,-20.41,20230421,584,163.01,20220908,0.10,N,082660,500,419 억,,829327,N,N,0,N,00,N
20230724,100631,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1596,31,2,1.98,10043674826,6456834,36.86,1581,1650,1466,2030,1096,1565,1555.51,0.99,0,146129,1705,1634,1550,1479,1395,1670,1515,420,467,500,930,1,1,83925453,1339,-9.02,4.16,12,7.69,-177.00,384.00,1930,20230421,-17.31,584,20220908,173.29,1930,-17.31,20230421,590,170.51,20230106,1930,-17.31,20230421,584,173.29,20220908,0.10,N,082660,500,419 억,,829327,N,N,0,N,00,N
20230724,090633,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1522,-43,5,-2.75,1946007403,1256851,7.18,1581,1586,1502,2030,1096,1565,1548.27,0.99,0,23360,1705,1634,1550,1479,1395,1670,1515,420,467,500,930,1,1,83925453,1277,-8.60,3.96,12,1.50,-177.00,384.00,1930,20230421,-21.14,584,20220908,160.62,1930,-21.14,20230421,590,157.97,20230106,1930,-21.14,20230421,584,160.62,20220908,0.10,N,082660,500,419 억,,829327,N,N,0,N,00,N
20230721,160627,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1565,-85,5,-5.15,26845897364,17323640,21.84,1560,1621,1466,2145,1155,1650,1549.42,0.67,0,266905,1970,1809,1582,1421,1194,1890,1502,420,495,500,990,1,1,83925453,1313,-8.84,4.08,12,20.64,-177.00,384.00,1930,20230421,-18.91,584,20220908,167.98,1930,-18.91,20230421,590,165.25,20230106,1930,-18.91,20230421,584,167.98,20220908,0.09,N,082660,500,419 억,,562116,N,N,0,N,01,N
20230721,150630,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1584,-66,5,-4.00,25300052969,16338525,20.59,1560,1621,1466,2145,1155,1650,1548.25,0.67,0,264490,1970,1809,1582,1421,1194,1890,1502,420,495,500,990,1,1,83925453,1329,-8.95,4.12,12,19.47,-177.00,384.00,1930,20230421,-17.93,584,20220908,171.23,1930,-17.93,20230421,590,168.47,20230106,1930,-17.93,20230421,584,171.23,20220908,0.09,N,082660,500,419 억,,562116,N,N,0,N,01,N
20230721,140627,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1552,-98,5,-5.94,21202607362,13761465,17.35,1560,1621,1466,2145,1155,1650,1540.42,0.67,0,134484,1970,1809,1582,1421,1194,1890,1502,420,495,500,990,1,1,83925453,1303,-8.77,4.04,12,16.40,-177.00,384.00,1930,20230421,-19.59,584,20220908,165.75,1930,-19.59,20230421,590,163.05,20230106,1930,-19.59,20230421,584,165.75,20220908,0.09,N,082660,500,419 억,,562116,N,N,0,N,01,N
20230721,130629,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1526,-124,5,-7.52,19188356075,12455472,15.70,1560,1621,1466,2145,1155,1650,1540.22,0.67,0,9653,1970,1809,1582,1421,1194,1890,1502,420,495,500,990,1,1,83925453,1281,-8.62,3.97,12,14.84,-177.00,384.00,1930,20230421,-20.93,584,20220908,161.30,1930,-20.93,20230421,590,158.64,20230106,1930,-20.93,20230421,584,161.30,20220908,0.09,N,082660,500,419 억,,562116,N,N,0,N,01,N
20230721,120636,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1520,-130,5,-7.88,17255918445,11177338,14.09,1560,1621,1466,2145,1155,1650,1543.46,0.67,0,-64463,1970,1809,1582,1421,1194,1890,1502,420,495,500,990,1,1,83925453,1276,-8.59,3.96,12,13.32,-177.00,384.00,1930,20230421,-21.24,584,20220908,160.27,1930,-21.24,20230421,590,157.63,20230106,1930,-21.24,20230421,584,160.27,20220908,0.09,N,082660,500,419 억,,562116,N,N,0,N,01,N
20230721,110632,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1549,-101,5,-6.12,15670388370,10144526,12.79,1560,1621,1466,2145,1155,1650,1544.31,0.67,0,-40380,1970,1809,1582,1421,1194,1890,1502,420,495,500,990,1,1,83925453,1300,-8.75,4.03,12,12.09,-177.00,384.00,1930,20230421,-19.74,584,20220908,165.24,1930,-19.74,20230421,590,162.54,20230106,1930,-19.74,20230421,584,165.24,20220908,0.09,N,082660,500,419 억,,562116,N,N,0,N,01,N
20230721,100632,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1516,-134,5,-8.12,13135591963,8496804,10.71,1560,1621,1466,2145,1155,1650,1545.47,0.67,0,-107543,1970,1809,1582,1421,1194,1890,1502,420,495,500,990,1,1,83925453,1272,-8.56,3.95,12,10.12,-177.00,384.00,1930,20230421,-21.45,584,20220908,159.59,1930,-21.45,20230421,590,156.95,20230106,1930,-21.45,20230421,584,159.59,20220908,0.09,N,082660,500,419 억,,562116,N,N,0,N,01,N
20230721,090631,54,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1486,-164,5,-9.94,4728964742,3095790,3.90,1560,1609,1466,2145,1155,1650,1526.01,0.67,0,-29965,1970,1809,1582,1421,1194,1890,1502,420,495,500,990,1,1,83925453,1247,-8.40,3.87,12,3.69,-177.00,384.00,1930,20230421,-23.01,584,20220908,154.45,1930,-23.01,20230421,590,151.86,20230106,1930,-23.01,20230421,584,154.45,20220908,0.09,N,082660,500,419 억,,562116,N,N,0,N,01,N
20230720,160627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1650,295,2,21.77,126670288223,78728307,302.45,1452,1743,1355,1761,949,1355,1608.93,1.92,0,-1002420,1582,1468,1241,1127,900,1525,1184,420,406,500,810,1,1,83925453,1385,-9.32,4.30,12,93.81,-177.00,384.00,1930,20230421,-14.51,584,20220908,182.53,1930,-14.51,20230421,590,179.66,20230106,1930,-14.51,20230421,584,182.53,20220908,0.09,N,082660,500,419 억,,1609631,N,N,0,N,00,N
20230720,150626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1715,360,2,26.57,120429477170,75028300,288.23,1452,1743,1355,1761,949,1355,1605.12,1.92,0,-1136032,1582,1468,1241,1127,900,1525,1184,420,406,500,810,1,1,83925453,1439,-9.69,4.47,12,89.40,-177.00,384.00,1930,20230421,-11.14,584,20220908,193.66,1930,-11.14,20230421,590,190.68,20230106,1930,-11.14,20230421,584,193.66,20220908,0.09,N,082660,500,419 억,,1609631,N,N,0,N,00,N
20230720,140625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1677,322,2,23.76,103523287774,65049552,249.90,1452,1743,1355,1761,949,1355,1591.45,1.92,0,-1232762,1582,1468,1241,1127,900,1525,1184,420,406,500,810,1,1,83925453,1407,-9.47,4.37,12,77.51,-177.00,384.00,1930,20230421,-13.11,584,20220908,187.16,1930,-13.11,20230421,590,184.24,20230106,1930,-13.11,20230421,584,187.16,20220908,0.09,N,082660,500,419 억,,1609631,N,N,0,N,00,N
20230720,130625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1565,210,2,15.50,85915373233,54412434,209.03,1452,1743,1355,1761,949,1355,1578.97,1.92,0,-1311610,1582,1468,1241,1127,900,1525,1184,420,406,500,810,1,1,83925453,1313,-8.84,4.08,12,64.83,-177.00,384.00,1930,20230421,-18.91,584,20220908,167.98,1930,-18.91,20230421,590,165.25,20230106,1930,-18.91,20230421,584,167.98,20220908,0.09,N,082660,500,419 억,,1609631,N,N,0,N,00,N
20230720,120630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1658,303,2,22.36,76156385321,48289761,185.51,1452,1743,1355,1761,949,1355,1577.07,1.92,0,-1397686,1582,1468,1241,1127,900,1525,1184,420,406,500,810,1,1,83925453,1391,-9.37,4.32,12,57.54,-177.00,384.00,1930,20230421,-14.09,584,20220908,183.90,1930,-14.09,20230421,590,181.02,20230106,1930,-14.09,20230421,584,183.90,20220908,0.09,N,082660,500,419 억,,1609631,N,N,0,N,00,N
20230720,110628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1661,306,2,22.58,49078252796,32131384,123.44,1452,1690,1355,1761,949,1355,1527.42,1.92,0,-1397416,1582,1468,1241,1127,900,1525,1184,420,406,500,810,1,1,83925453,1394,-9.38,4.33,12,38.29,-177.00,384.00,1930,20230421,-13.94,584,20220908,184.42,1930,-13.94,20230421,590,181.53,20230106,1930,-13.94,20230421,584,184.42,20220908,0.09,N,082660,500,419 억,,1609631,N,N,0,N,00,N
20230720,100622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1415,60,2,4.43,18486226408,12787919,49.13,1452,1524,1355,1761,949,1355,1445.60,1.92,0,-1054534,1582,1468,1241,1127,900,1525,1184,420,406,500,810,1,1,83925453,1188,-7.99,3.68,12,15.24,-177.00,384.00,1930,20230421,-26.68,584,20220908,142.29,1930,-26.68,20230421,590,139.83,20230106,1930,-26.68,20230421,584,142.29,20220908,0.09,N,082660,500,419 억,,1609631,N,N,0,N,00,N
20230720,090622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1453,98,2,7.23,7924323182,5455021,20.96,1452,1524,1355,1761,949,1355,1452.67,1.92,0,-563694,1582,1468,1241,1127,900,1525,1184,420,406,500,810,1,1,83925453,1219,-8.21,3.78,12,6.50,-177.00,384.00,1930,20230421,-24.72,584,20220908,148.80,1930,-24.72,20230421,590,146.27,20230106,1930,-24.72,20230421,584,148.80,20220908,0.09,N,082660,500,419 억,,1609631,N,N,0,N,00,N
20230719,160635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1355,312,1,29.91,32126081284,25995254,1103.63,1033,1355,1014,1355,731,1043,1235.84,0.72,0,1005600,1076,1059,1027,1010,978,1068,1019,420,312,500,620,1,1,83925453,1137,-7.66,3.53,12,30.97,-177.00,384.00,1930,20230421,-29.79,584,20220908,132.02,1930,-29.79,20230421,590,129.66,20230106,1930,-29.79,20230421,584,132.02,20220908,0.08,N,082660,500,419 억,,604199,N,N,0,N,00,N
20230719,150634,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1355,312,1,29.91,32001405024,25903242,1099.72,1033,1355,1014,1355,731,1043,1235.42,0.72,0,1016624,1076,1059,1027,1010,978,1068,1019,420,312,500,620,1,1,83925453,1137,-7.66,3.53,12,30.86,-177.00,384.00,1930,20230421,-29.79,584,20220908,132.02,1930,-29.79,20230421,590,129.66,20230106,1930,-29.79,20230421,584,132.02,20220908,0.08,N,082660,500,419 억,,604199,N,N,0,N,00,N
20230719,140635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1290,247,2,23.68,25842898948,21292095,903.95,1033,1318,1014,1355,731,1043,1213.73,0.72,0,950542,1076,1059,1027,1010,978,1068,1019,420,312,500,620,1,1,83925453,1083,-7.29,3.36,12,25.37,-177.00,384.00,1930,20230421,-33.16,584,20220908,120.89,1930,-33.16,20230421,590,118.64,20230106,1930,-33.16,20230421,584,120.89,20220908,0.08,N,082660,500,419 억,,604199,N,N,0,N,00,N
20230719,130629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1290,247,2,23.68,21625088603,18043555,766.04,1033,1305,1014,1355,731,1043,1198.49,0.72,0,802479,1076,1059,1027,1010,978,1068,1019,420,312,500,620,1,1,83925453,1083,-7.29,3.36,12,21.50,-177.00,384.00,1930,20230421,-33.16,584,20220908,120.89,1930,-33.16,20230421,590,118.64,20230106,1930,-33.16,20230421,584,120.89,20220908,0.08,N,082660,500,419 억,,604199,N,N,0,N,00,N
20230719,120636,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1183,140,2,13.42,13236823515,11355717,482.11,1033,1225,1014,1355,731,1043,1165.65,0.72,0,984491,1076,1059,1027,1010,978,1068,1019,420,312,500,620,1,1,83925453,993,-6.68,3.08,12,13.53,-177.00,384.00,1930,20230421,-38.70,584,20220908,102.57,1930,-38.70,20230421,590,100.51,20230106,1930,-38.70,20230421,584,102.57,20220908,0.08,N,082660,500,419 억,,604199,N,N,0,N,00,N
20230719,110635,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1178,135,2,12.94,10434777317,8972582,380.93,1033,1225,1014,1355,731,1043,1162.96,0.72,0,1093669,1076,1059,1027,1010,978,1068,1019,420,312,500,620,1,1,83925453,989,-6.66,3.07,12,10.69,-177.00,384.00,1930,20230421,-38.96,584,20220908,101.71,1930,-38.96,20230421,590,99.66,20230106,1930,-38.96,20230421,584,101.71,20220908,0.08,N,082660,500,419 억,,604199,N,N,0,N,00,N
20230719,100630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1162,119,2,11.41,5792020562,5105901,216.77,1033,1200,1014,1355,731,1043,1134.38,0.72,0,375083,1076,1059,1027,1010,978,1068,1019,420,312,500,620,1,1,83925453,975,-6.56,3.03,12,6.08,-177.00,384.00,1930,20230421,-39.79,584,20220908,98.97,1930,-39.79,20230421,590,96.95,20230106,1930,-39.79,20230421,584,98.97,20220908,0.08,N,082660,500,419 억,,604199,N,N,0,N,00,N
20230719,090630,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1062,19,2,1.82,261710824,252930,10.74,1033,1066,1014,1355,731,1043,1034.72,0.72,0,108129,1076,1059,1027,1010,978,1068,1019,420,312,500,620,1,1,83925453,891,-6.00,2.77,12,0.30,-177.00,384.00,1930,20230421,-44.97,584,20220908,81.85,1930,-44.97,20230421,590,80.00,20230106,1930,-44.97,20230421,584,81.85,20220908,0.08,N,082660,500,419 억,,604199,N,N,0,N,00,N
20230718,160629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1043,19,2,1.86,2404993616,2353088,56.93,1024,1044,995,1331,717,1024,1022.05,0.85,0,-146358,1094,1059,1010,975,926,1076,992,420,307,500,610,1,1,83925453,875,-5.89,2.72,12,2.80,-177.00,384.00,1930,20230421,-45.96,584,20220908,78.60,1930,-45.96,20230421,590,76.78,20230106,1930,-45.96,20230421,584,78.60,20220908,0.08,N,082660,500,419 억,,709972,N,N,0,N,00,N
20230718,150629,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,0,3,0.00,2017641102,1979693,47.90,1024,1043,995,1331,717,1024,1019.17,0.85,0,-210395,1094,1059,1010,975,926,1076,992,420,307,500,610,1,1,83925453,859,-5.79,2.67,12,2.36,-177.00,384.00,1930,20230421,-46.94,584,20220908,75.34,1930,-46.94,20230421,590,73.56,20230106,1930,-46.94,20230421,584,75.34,20220908,0.08,N,082660,500,419 억,,709972,N,N,0,N,00,N
20230718,140626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1012,-12,5,-1.17,1787637768,1753683,42.43,1024,1043,995,1331,717,1024,1019.36,0.85,0,-179748,1094,1059,1010,975,926,1076,992,420,307,500,610,1,1,83925453,849,-5.72,2.64,12,2.09,-177.00,384.00,1930,20230421,-47.56,584,20220908,73.29,1930,-47.56,20230421,590,71.53,20230106,1930,-47.56,20230421,584,73.29,20220908,0.08,N,082660,500,419 억,,709972,N,N,0,N,00,N
20230718,130626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1010,-14,5,-1.37,1569912529,1539938,37.26,1024,1043,995,1331,717,1024,1019.46,0.85,0,-170061,1094,1059,1010,975,926,1076,992,420,307,500,610,1,1,83925453,848,-5.71,2.63,12,1.83,-177.00,384.00,1930,20230421,-47.67,584,20220908,72.95,1930,-47.67,20230421,590,71.19,20230106,1930,-47.67,20230421,584,72.95,20220908,0.08,N,082660,500,419 억,,709972,N,N,0,N,00,N
20230718,120632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1014,-10,5,-0.98,1262734787,1234279,29.86,1024,1043,1002,1331,717,1024,1023.05,0.85,0,-121571,1094,1059,1010,975,926,1076,992,420,307,500,610,1,1,83925453,851,-5.73,2.64,12,1.47,-177.00,384.00,1930,20230421,-47.46,584,20220908,73.63,1930,-47.46,20230421,590,71.86,20230106,1930,-47.46,20230421,584,73.63,20220908,0.08,N,082660,500,419 억,,709972,N,N,0,N,00,N
20230718,110632,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1030,6,2,0.59,1019543097,996584,24.11,1024,1043,1002,1331,717,1024,1023.04,0.85,0,-139540,1094,1059,1010,975,926,1076,992,420,307,500,610,1,1,83925453,864,-5.82,2.68,12,1.19,-177.00,384.00,1930,20230421,-46.63,584,20220908,76.37,1930,-46.63,20230421,590,74.58,20230106,1930,-46.63,20230421,584,76.37,20220908,0.08,N,082660,500,419 억,,709972,N,N,0,N,00,N
20230718,100625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,-7,5,-0.68,933144318,912218,22.07,1024,1043,1002,1331,717,1024,1022.94,0.85,0,-147645,1094,1059,1010,975,926,1076,992,420,307,500,610,1,1,83925453,854,-5.75,2.65,12,1.09,-177.00,384.00,1930,20230421,-47.31,584,20220908,74.14,1930,-47.31,20230421,590,72.37,20230106,1930,-47.31,20230421,584,74.14,20220908,0.08,N,082660,500,419 억,,709972,N,N,0,N,00,N
20230718,090625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1022,-2,5,-0.20,168014718,165301,4.00,1024,1026,1002,1331,717,1024,1016.36,0.85,0,-29304,1094,1059,1010,975,926,1076,992,420,307,500,610,1,1,83925453,858,-5.77,2.66,12,0.20,-177.00,384.00,1930,20230421,-47.05,584,20220908,75.00,1930,-47.05,20230421,590,73.22,20230106,1930,-47.05,20230421,584,75.00,20220908,0.08,N,082660,500,419 억,,709972,N,N,0,N,00,N
20230717,160627,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1024,64,2,6.67,4156357160,4108668,134.79,1000,1045,961,1248,672,960,1011.60,0.61,0,209396,1043,1001,963,921,883,1022,942,420,288,500,570,1,1,83925453,859,-5.79,2.67,12,4.90,-177.00,384.00,1930,20230421,-46.94,584,20220908,75.34,1930,-46.94,20230421,590,73.56,20230106,1930,-46.94,20230421,584,75.34,20220908,0.08,N,082660,500,419 억,,512905,N,N,0,N,00,N
20230717,150622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1015,55,2,5.73,3888693568,3847452,126.22,1000,1045,961,1248,672,960,1010.72,0.61,0,187184,1043,1001,963,921,883,1022,942,420,288,500,570,1,1,83925453,852,-5.73,2.64,12,4.58,-177.00,384.00,1930,20230421,-47.41,584,20220908,73.80,1930,-47.41,20230421,590,72.03,20230106,1930,-47.41,20230421,584,73.80,20220908,0.08,N,082660,500,419 억,,512905,N,N,0,N,00,N
20230717,140625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1032,72,2,7.50,3398159545,3367197,110.47,1000,1045,961,1248,672,960,1009.20,0.61,0,228936,1043,1001,963,921,883,1022,942,420,288,500,570,1,1,83925453,866,-5.83,2.69,12,4.01,-177.00,384.00,1930,20230421,-46.53,584,20220908,76.71,1930,-46.53,20230421,590,74.92,20230106,1930,-46.53,20230421,584,76.71,20220908,0.08,N,082660,500,419 억,,512905,N,N,0,N,00,N
20230717,130621,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1009,49,2,5.10,2492410731,2485587,81.54,1000,1045,961,1248,672,960,1002.75,0.61,0,45030,1043,1001,963,921,883,1022,942,420,288,500,570,1,1,83925453,847,-5.70,2.63,12,2.96,-177.00,384.00,1930,20230421,-47.72,584,20220908,72.77,1930,-47.72,20230421,590,71.02,20230106,1930,-47.72,20230421,584,72.77,20220908,0.08,N,082660,500,419 억,,512905,N,N,0,N,00,N
20230717,120628,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1013,53,2,5.52,2333486000,2327511,76.36,1000,1045,961,1248,672,960,1002.57,0.61,0,94961,1043,1001,963,921,883,1022,942,420,288,500,570,1,1,83925453,850,-5.72,2.64,12,2.77,-177.00,384.00,1930,20230421,-47.51,584,20220908,73.46,1930,-47.51,20230421,590,71.69,20230106,1930,-47.51,20230421,584,73.46,20220908,0.08,N,082660,500,419 억,,512905,N,N,0,N,00,N
20230717,110620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1022,62,2,6.46,1984825954,1984962,65.12,1000,1045,961,1248,672,960,999.93,0.61,0,128426,1043,1001,963,921,883,1022,942,420,288,500,570,1,1,83925453,858,-5.77,2.66,12,2.37,-177.00,384.00,1930,20230421,-47.05,584,20220908,75.00,1930,-47.05,20230421,590,73.22,20230106,1930,-47.05,20230421,584,75.00,20220908,0.08,N,082660,500,419 억,,512905,N,N,0,N,00,N
20230717,100622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,999,39,2,4.06,1202812691,1209454,39.68,1000,1045,961,1248,672,960,994.51,0.61,0,-196528,1043,1001,963,921,883,1022,942,420,288,500,570,1,1,83925453,838,-5.64,2.60,12,1.44,-177.00,384.00,1930,20230421,-48.24,584,20220908,71.06,1930,-48.24,20230421,590,69.32,20230106,1930,-48.24,20230421,584,71.06,20220908,0.08,N,082660,500,419 억,,512905,N,N,0,N,00,N
20230717,090620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,982,22,2,2.29,569742499,567767,18.63,1000,1045,980,1248,672,960,1003.48,0.61,0,-110990,1043,1001,963,921,883,1022,942,420,288,500,570,1,1,83925453,824,-5.55,2.56,12,0.68,-177.00,384.00,1930,20230421,-49.12,584,20220908,68.15,1930,-49.12,20230421,590,66.44,20230106,1930,-49.12,20230421,584,68.15,20220908,0.08,N,082660,500,419 억,,512905,N,N,0,N,00,N
20230714,160620,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,960,34,2,3.67,2928989894,3011070,215.09,927,1005,925,1203,649,926,972.74,0.25,0,332652,1006,965,929,888,852,948,871,420,277,500,550,1,1,83925453,806,-5.42,2.50,12,3.59,-177.00,384.00,1930,20230421,-50.26,584,20220908,64.38,1930,-50.26,20230421,590,62.71,20230106,1930,-50.26,20230421,584,64.38,20220908,0.06,N,082660,500,419 억,,212414,N,N,0,N,00,N
20230714,150625,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,963,37,2,4.00,2827471844,2905546,207.55,927,1005,925,1203,649,926,973.13,0.25,0,343372,1006,965,929,888,852,948,871,420,277,500,550,1,1,83925453,808,-5.44,2.51,12,3.46,-177.00,384.00,1930,20230421,-50.10,584,20220908,64.90,1930,-50.10,20230421,590,63.22,20230106,1930,-50.10,20230421,584,64.90,20220908,0.06,N,082660,500,419 억,,212414,N,N,0,N,00,N
20230714,140626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,963,37,2,4.00,2596889313,2667281,190.53,927,1005,925,1203,649,926,973.61,0.25,0,385046,1006,965,929,888,852,948,871,420,277,500,550,1,1,83925453,808,-5.44,2.51,12,3.18,-177.00,384.00,1930,20230421,-50.10,584,20220908,64.90,1930,-50.10,20230421,590,63.22,20230106,1930,-50.10,20230421,584,64.90,20220908,0.06,N,082660,500,419 억,,212414,N,N,0,N,00,N
20230714,130617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,977,51,2,5.51,2439762132,2505154,178.95,927,1005,925,1203,649,926,973.90,0.25,0,380167,1006,965,929,888,852,948,871,420,277,500,550,1,1,83925453,820,-5.52,2.54,12,2.98,-177.00,384.00,1930,20230421,-49.38,584,20220908,67.29,1930,-49.38,20230421,590,65.59,20230106,1930,-49.38,20230421,584,67.29,20220908,0.06,N,082660,500,419 억,,212414,N,N,0,N,00,N
20230714,120619,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,985,59,2,6.37,2089539274,2144399,153.18,927,1005,925,1203,649,926,974.42,0.25,0,340281,1006,965,929,888,852,948,871,420,277,500,550,1,1,83925453,827,-5.56,2.57,12,2.56,-177.00,384.00,1930,20230421,-48.96,584,20220908,68.66,1930,-48.96,20230421,590,66.95,20230106,1930,-48.96,20230421,584,68.66,20220908,0.06,N,082660,500,419 억,,212414,N,N,0,N,00,N
20230714,110623,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,977,51,2,5.51,1116268879,1163360,83.10,927,988,925,1203,649,926,959.52,0.25,0,87056,1006,965,929,888,852,948,871,420,277,500,550,1,1,83925453,820,-5.52,2.54,12,1.39,-177.00,384.00,1930,20230421,-49.38,584,20220908,67.29,1930,-49.38,20230421,590,65.59,20230106,1930,-49.38,20230421,584,67.29,20220908,0.06,N,082660,500,419 억,,212414,N,N,0,N,00,N
20230714,100626,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,950,24,2,2.59,511788490,542214,38.73,927,962,925,1203,649,926,943.89,0.25,0,61228,1006,965,929,888,852,948,871,420,277,500,550,1,1,83925453,797,-5.37,2.47,12,0.65,-177.00,384.00,1930,20230421,-50.78,584,20220908,62.67,1930,-50.78,20230421,590,61.02,20230106,1930,-50.78,20230421,584,62.67,20220908,0.06,N,082660,500,419 억,,212414,N,N,0,N,00,N
20230714,090622,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,13,2,1.40,21766214,23379,1.67,927,940,926,1203,649,926,931.02,0.25,0,7120,1006,965,929,888,852,948,871,420,277,500,550,1,1,83925453,788,-5.31,2.45,12,0.03,-177.00,384.00,1930,20230421,-51.35,584,20220908,60.79,1930,-51.35,20230421,590,59.15,20230106,1930,-51.35,20230421,584,60.79,20220908,0.06,N,082660,500,419 억,,212414,N,N,0,N,00,N
20230713,160618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,926,-15,5,-1.59,1282899518,1395447,21.80,950,970,893,1223,659,941,919.35,0.42,0,-132176,1128,1034,956,862,784,995,823,420,282,500,560,1,1,83925453,777,-5.23,2.41,12,1.66,-177.00,384.00,1930,20230421,-52.02,584,20220908,58.56,1930,-52.02,20230421,590,56.95,20230106,1930,-52.02,20230421,584,58.56,20220908,0.00,N,082660,500,419 억,,351708,N,N,0,N,00,N
20230713,150615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,933,-8,5,-0.85,1220566470,1328327,20.75,950,970,893,1223,659,941,918.87,0.42,0,-132762,1128,1034,956,862,784,995,823,420,282,500,560,1,1,83925453,783,-5.27,2.43,12,1.58,-177.00,384.00,1930,20230421,-51.66,584,20220908,59.76,1930,-51.66,20230421,590,58.14,20230106,1930,-51.66,20230421,584,59.76,20220908,0.00,N,082660,500,419 억,,351708,N,N,0,N,00,N
20230713,140614,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,924,-17,5,-1.81,1149025999,1251490,19.55,950,970,893,1223,659,941,918.13,0.42,0,-106979,1128,1034,956,862,784,995,823,420,282,500,560,1,1,83925453,775,-5.22,2.41,12,1.49,-177.00,384.00,1930,20230421,-52.12,584,20220908,58.22,1930,-52.12,20230421,590,56.61,20230106,1930,-52.12,20230421,584,58.22,20220908,0.00,N,082660,500,419 억,,351708,N,N,0,N,00,N
20230713,130618,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,-21,5,-2.23,1069396045,1165332,18.21,950,970,893,1223,659,941,917.67,0.42,0,-101110,1128,1034,956,862,784,995,823,420,282,500,560,1,1,83925453,772,-5.20,2.40,12,1.39,-177.00,384.00,1930,20230421,-52.33,584,20220908,57.53,1930,-52.33,20230421,590,55.93,20230106,1930,-52.33,20230421,584,57.53,20220908,0.00,N,082660,500,419 억,,351708,N,N,0,N,00,N
20230713,120613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,910,-31,5,-3.29,950955770,1035472,16.18,950,970,893,1223,659,941,918.38,0.42,0,-109579,1128,1034,956,862,784,995,823,420,282,500,560,1,1,83925453,764,-5.14,2.37,12,1.23,-177.00,384.00,1930,20230421,-52.85,584,20220908,55.82,1930,-52.85,20230421,590,54.24,20230106,1930,-52.85,20230421,584,55.82,20220908,0.00,N,082660,500,419 억,,351708,N,N,0,N,00,N
20230713,110617,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,922,-19,5,-2.02,753693624,819230,12.80,950,970,893,1223,659,941,920.00,0.42,0,-86907,1128,1034,956,862,784,995,823,420,282,500,560,1,1,83925453,774,-5.21,2.40,12,0.98,-177.00,384.00,1930,20230421,-52.23,584,20220908,57.88,1930,-52.23,20230421,590,56.27,20230106,1930,-52.23,20230421,584,57.88,20220908,0.00,N,082660,500,419 억,,351708,N,N,0,N,00,N
20230713,100615,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,911,-30,5,-3.19,566177261,616485,9.63,950,970,893,1223,659,941,918.39,0.42,0,-104893,1128,1034,956,862,784,995,823,420,282,500,560,1,1,83925453,765,-5.15,2.37,12,0.73,-177.00,384.00,1930,20230421,-52.80,584,20220908,55.99,1930,-52.80,20230421,590,54.41,20230106,1930,-52.80,20230421,584,55.99,20220908,0.00,N,082660,500,419 억,,351708,N,N,0,N,00,N
20230713,090548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,-21,5,-2.23,132340663,141476,2.21,950,970,920,1223,659,941,935.43,0.42,0,-21277,1128,1034,956,862,784,995,823,420,282,500,560,1,1,83925453,772,-5.20,2.40,12,0.17,-177.00,384.00,1930,20230421,-52.33,584,20220908,57.53,1930,-52.33,20230421,590,55.93,20230106,1930,-52.33,20230421,584,57.53,20220908,0.00,N,082660,500,419 억,,351708,N,N,0,N,00,N
20230712,160613,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,941,-39,5,-3.98,6269998601,6364604,174.36,1019,1050,878,1274,686,980,985.14,0.97,0,-480876,1040,1010,955,925,870,1025,940,420,294,500,580,1,1,83925453,790,-5.32,2.45,12,7.58,-177.00,384.00,1930,20230421,-51.24,584,20220908,61.13,1930,-51.24,20230421,590,59.49,20230106,1930,-51.24,20230421,584,61.13,20220908,0.00,N,082660,500,419 억,,812014,N,N,0,N,00,N
20230712,150608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,940,-40,5,-4.08,6215758216,6306840,172.78,1019,1050,878,1274,686,980,985.56,0.97,0,-483215,1040,1010,955,925,870,1025,940,420,294,500,580,1,1,83925453,789,-5.31,2.45,12,7.51,-177.00,384.00,1930,20230421,-51.30,584,20220908,60.96,1930,-51.30,20230421,590,59.32,20230106,1930,-51.30,20230421,584,60.96,20220908,0.00,N,082660,500,419 억,,812014,N,N,0,N,00,N
20230712,140608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,958,-22,5,-2.24,6022253309,6102903,167.19,1019,1050,878,1274,686,980,986.79,0.97,0,-418026,1040,1010,955,925,870,1025,940,420,294,500,580,1,1,83925453,804,-5.41,2.49,12,7.27,-177.00,384.00,1930,20230421,-50.36,584,20220908,64.04,1930,-50.36,20230421,590,62.37,20230106,1930,-50.36,20230421,584,64.04,20220908,0.00,N,082660,500,419 억,,812014,N,N,0,N,00,N
20230712,130610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,939,-41,5,-4.18,5767881433,5833010,159.80,1019,1050,878,1274,686,980,988.83,0.97,0,-416392,1040,1010,955,925,870,1025,940,420,294,500,580,1,1,83925453,788,-5.31,2.45,12,6.95,-177.00,384.00,1930,20230421,-51.35,584,20220908,60.79,1930,-51.35,20230421,590,59.15,20230106,1930,-51.35,20230421,584,60.79,20220908,0.00,N,082660,500,419 억,,812014,N,N,0,N,00,N
20230712,120610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,991,11,2,1.12,4100383236,4039561,110.67,1019,1050,987,1274,686,980,1015.06,0.97,0,-314015,1040,1010,955,925,870,1025,940,420,294,500,580,1,1,83925453,832,-5.60,2.58,12,4.81,-177.00,384.00,1930,20230421,-48.65,584,20220908,69.69,1930,-48.65,20230421,590,67.97,20230106,1930,-48.65,20230421,584,69.69,20220908,0.00,N,082660,500,419 억,,812014,N,N,0,N,00,N
20230712,110610,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1006,26,2,2.65,3496296165,3432032,94.02,1019,1050,992,1274,686,980,1018.72,0.97,0,29159,1040,1010,955,925,870,1025,940,420,294,500,580,1,1,83925453,844,-5.68,2.62,12,4.09,-177.00,384.00,1930,20230421,-47.88,584,20220908,72.26,1930,-47.88,20230421,590,70.51,20230106,1930,-47.88,20230421,584,72.26,20220908,0.00,N,082660,500,419 억,,812014,N,N,0,N,00,N
20230712,100612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1002,22,2,2.24,1871340684,1845021,50.55,1019,1040,992,1274,686,980,1014.27,0.97,0,-300552,1040,1010,955,925,870,1025,940,420,294,500,580,1,1,83925453,841,-5.66,2.61,12,2.20,-177.00,384.00,1930,20230421,-48.08,584,20220908,71.58,1930,-48.08,20230421,590,69.83,20230106,1930,-48.08,20230421,584,71.58,20220908,0.00,N,082660,500,419 억,,812014,N,N,0,N,00,N
20230712,090612,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,37,2,3.78,558292182,553467,15.16,1019,1035,992,1274,686,980,1008.72,0.97,0,-125468,1040,1010,955,925,870,1025,940,420,294,500,580,1,1,83925453,854,-5.75,2.65,12,0.66,-177.00,384.00,1930,20230421,-47.31,584,20220908,74.14,1930,-47.31,20230421,590,72.37,20230106,1930,-47.31,20230421,584,74.14,20220908,0.00,N,082660,500,419 억,,812014,N,N,0,N,00,N
20230711,160602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,980,59,2,6.41,3405191741,3568076,102.95,940,985,900,1197,645,921,954.35,0.87,0,88088,965,943,909,887,853,954,898,420,276,500,550,1,1,83925453,822,-5.54,2.55,12,4.25,-177.00,384.00,1930,20230421,-49.22,584,20220908,67.81,1930,-49.22,20230421,590,66.10,20230106,1930,-49.22,20230421,584,67.81,20220908,0.00,N,082660,500,419 억,,732428,N,N,0,N,00,N
20230711,150603,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,970,49,2,5.32,3161111987,3317997,95.73,940,985,900,1197,645,921,952.72,0.87,0,115796,965,943,909,887,853,954,898,420,276,500,550,1,1,83925453,814,-5.48,2.53,12,3.95,-177.00,384.00,1930,20230421,-49.74,584,20220908,66.10,1930,-49.74,20230421,590,64.41,20230106,1930,-49.74,20230421,584,66.10,20220908,0.00,N,082660,500,419 억,,732428,N,N,0,N,00,N
20230711,140559,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,962,41,2,4.45,2960248749,3111475,89.77,940,985,900,1197,645,921,951.40,0.87,0,110618,965,943,909,887,853,954,898,420,276,500,550,1,1,83925453,807,-5.44,2.51,12,3.71,-177.00,384.00,1930,20230421,-50.16,584,20220908,64.73,1930,-50.16,20230421,590,63.05,20230106,1930,-50.16,20230421,584,64.73,20220908,0.00,N,082660,500,419 억,,732428,N,N,0,N,00,N
20230711,130551,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,968,47,2,5.10,2642749325,2783070,80.30,940,985,900,1197,645,921,949.58,0.87,0,196581,965,943,909,887,853,954,898,420,276,500,550,1,1,83925453,812,-5.47,2.52,12,3.32,-177.00,384.00,1930,20230421,-49.84,584,20220908,65.75,1930,-49.84,20230421,590,64.07,20230106,1930,-49.84,20230421,584,65.75,20220908,0.00,N,082660,500,419 억,,732428,N,N,0,N,00,N
20230711,120606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,961,40,2,4.34,2547089531,2684156,77.44,940,985,900,1197,645,921,948.94,0.87,0,175574,965,943,909,887,853,954,898,420,276,500,550,1,1,83925453,807,-5.43,2.50,12,3.20,-177.00,384.00,1930,20230421,-50.21,584,20220908,64.55,1930,-50.21,20230421,590,62.88,20230106,1930,-50.21,20230421,584,64.55,20220908,0.00,N,082660,500,419 억,,732428,N,N,0,N,00,N
20230711,110608,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,971,50,2,5.43,2372787154,2503285,72.22,940,985,900,1197,645,921,947.87,0.87,0,199836,965,943,909,887,853,954,898,420,276,500,550,1,1,83925453,815,-5.49,2.53,12,2.98,-177.00,384.00,1930,20230421,-49.69,584,20220908,66.27,1930,-49.69,20230421,590,64.58,20230106,1930,-49.69,20230421,584,66.27,20220908,0.00,N,082660,500,419 억,,732428,N,N,0,N,00,N
20230711,100606,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,928,7,2,0.76,1275803529,1364204,39.36,940,965,900,1197,645,921,935.20,0.87,0,-114799,965,943,909,887,853,954,898,420,276,500,550,1,1,83925453,779,-5.24,2.42,12,1.63,-177.00,384.00,1930,20230421,-51.92,584,20220908,58.90,1930,-51.92,20230421,590,57.29,20230106,1930,-51.92,20230421,584,58.90,20220908,0.00,N,082660,500,419 억,,732428,N,N,0,N,00,N
20230711,090605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,938,17,2,1.85,364628675,385412,11.12,940,965,924,1197,645,921,946.08,0.87,0,-49865,965,943,909,887,853,954,898,420,276,500,550,1,1,83925453,787,-5.30,2.44,12,0.46,-177.00,384.00,1930,20230421,-51.40,584,20220908,60.62,1930,-51.40,20230421,590,58.98,20230106,1930,-51.40,20230421,584,60.62,20220908,0.00,N,082660,500,419 억,,732428,N,N,0,N,00,N
20230710,160601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,921,63,2,7.34,3126482117,3447673,187.10,880,931,875,1115,601,858,906.82,0.40,0,403609,912,885,837,810,762,898,823,420,257,500,510,1,1,83925453,773,-5.20,2.40,12,4.11,-177.00,384.00,1930,20230421,-52.28,584,20220908,57.71,1930,-52.28,20230421,590,56.10,20230106,1930,-52.28,20230421,584,57.71,20220908,0.00,N,082660,500,419 억,,335770,N,N,0,N,00,N
20230710,150601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,920,62,2,7.23,2871011996,3170793,172.07,880,931,875,1115,601,858,905.46,0.40,0,327741,912,885,837,810,762,898,823,420,257,500,510,1,1,83925453,772,-5.20,2.40,12,3.78,-177.00,384.00,1930,20230421,-52.33,584,20220908,57.53,1930,-52.33,20230421,590,55.93,20230106,1930,-52.33,20230421,584,57.53,20220908,0.00,N,082660,500,419 억,,335770,N,N,0,N,00,N
20230710,140555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,894,36,2,4.20,2351748967,2598800,141.03,880,931,875,1115,601,858,904.94,0.40,0,73587,912,885,837,810,762,898,823,420,257,500,510,1,1,83925453,750,-5.05,2.33,12,3.10,-177.00,384.00,1930,20230421,-53.68,584,20220908,53.08,1930,-53.68,20230421,590,51.53,20230106,1930,-53.68,20230421,584,53.08,20220908,0.00,N,082660,500,419 억,,335770,N,N,0,N,00,N
20230710,130550,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,891,33,2,3.85,2292652355,2532734,137.45,880,931,875,1115,601,858,905.21,0.40,0,84099,912,885,837,810,762,898,823,420,257,500,510,1,1,83925453,748,-5.03,2.32,12,3.02,-177.00,384.00,1930,20230421,-53.83,584,20220908,52.57,1930,-53.83,20230421,590,51.02,20230106,1930,-53.83,20230421,584,52.57,20220908,0.00,N,082660,500,419 억,,335770,N,N,0,N,00,N
20230710,120602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,901,43,2,5.01,1953756239,2151963,116.78,880,931,875,1115,601,858,907.90,0.40,0,279247,912,885,837,810,762,898,823,420,257,500,510,1,1,83925453,756,-5.09,2.35,12,2.56,-177.00,384.00,1930,20230421,-53.32,584,20220908,54.28,1930,-53.32,20230421,590,52.71,20230106,1930,-53.32,20230421,584,54.28,20220908,0.00,N,082660,500,419 억,,335770,N,N,0,N,00,N
20230710,110602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,914,56,2,6.53,1783765703,1964533,106.61,880,931,875,1115,601,858,907.98,0.40,0,305823,912,885,837,810,762,898,823,420,257,500,510,1,1,83925453,767,-5.16,2.38,12,2.34,-177.00,384.00,1930,20230421,-52.64,584,20220908,56.51,1930,-52.64,20230421,590,54.92,20230106,1930,-52.64,20230421,584,56.51,20220908,0.00,N,082660,500,419 억,,335770,N,N,0,N,00,N
20230710,100602,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,921,63,2,7.34,1164300388,1291123,70.07,880,928,875,1115,601,858,901.77,0.40,0,109675,912,885,837,810,762,898,823,420,257,500,510,1,1,83925453,773,-5.20,2.40,12,1.54,-177.00,384.00,1930,20230421,-52.28,584,20220908,57.71,1930,-52.28,20230421,590,56.10,20230106,1930,-52.28,20230421,584,57.71,20220908,0.00,N,082660,500,419 억,,335770,N,N,0,N,00,N
20230710,090557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,903,45,2,5.24,330701127,365805,19.85,880,928,875,1115,601,858,904.04,0.40,0,24789,912,885,837,810,762,898,823,420,257,500,510,1,1,83925453,758,-5.10,2.35,12,0.44,-177.00,384.00,1930,20230421,-53.21,584,20220908,54.62,1930,-53.21,20230421,590,53.05,20230106,1930,-53.21,20230421,584,54.62,20220908,0.00,N,082660,500,419 억,,335770,N,N,0,N,00,N
20230707,160553,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,858,46,2,5.67,1532104359,1825724,139.85,811,864,789,1055,569,812,839.18,0.23,0,130317,869,840,826,797,783,833,790,420,243,500,480,1,1,83925453,720,-4.85,2.23,12,2.18,-177.00,384.00,1930,20230421,-55.54,584,20220908,46.92,1930,-55.54,20230421,590,45.42,20230106,1930,-55.54,20230421,584,46.92,20220908,0.00,N,082660,500,419 억,,195708,N,N,0,N,00,N
20230707,150555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,857,45,2,5.54,1472151467,1755787,134.50,811,864,789,1055,569,812,838.46,0.23,0,123145,869,840,826,797,783,833,790,420,243,500,480,1,1,83925453,719,-4.84,2.23,12,2.09,-177.00,384.00,1930,20230421,-55.60,584,20220908,46.75,1930,-55.60,20230421,590,45.25,20230106,1930,-55.60,20230421,584,46.75,20220908,0.00,N,082660,500,419 억,,195708,N,N,0,N,00,N
20230707,140605,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,48,2,5.91,1142933236,1371395,105.05,811,864,789,1055,569,812,833.41,0.23,0,131560,869,840,826,797,783,833,790,420,243,500,480,1,1,83925453,722,-4.86,2.24,12,1.63,-177.00,384.00,1930,20230421,-55.44,584,20220908,47.26,1930,-55.44,20230421,590,45.76,20230106,1930,-55.44,20230421,584,47.26,20220908,0.00,N,082660,500,419 억,,195708,N,N,0,N,00,N
20230707,130600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,842,30,2,3.69,813818626,986706,75.58,811,856,789,1055,569,812,824.78,0.23,0,102881,869,840,826,797,783,833,790,420,243,500,480,1,1,83925453,707,-4.76,2.19,12,1.18,-177.00,384.00,1930,20230421,-56.37,584,20220908,44.18,1930,-56.37,20230421,590,42.71,20230106,1930,-56.37,20230421,584,44.18,20220908,0.00,N,082660,500,419 억,,195708,N,N,0,N,00,N
20230707,120600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,830,18,2,2.22,546999774,670396,51.35,811,834,789,1055,569,812,815.94,0.23,0,119249,869,840,826,797,783,833,790,420,243,500,480,1,1,83925453,697,-4.69,2.16,12,0.80,-177.00,384.00,1930,20230421,-56.99,584,20220908,42.12,1930,-56.99,20230421,590,40.68,20230106,1930,-56.99,20230421,584,42.12,20220908,0.00,N,082660,500,419 억,,195708,N,N,0,N,00,N
20230707,110601,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,815,3,2,0.37,242237584,297837,22.82,811,831,789,1055,569,812,813.32,0.23,0,-31970,869,840,826,797,783,833,790,420,243,500,480,1,1,83925453,684,-4.60,2.12,12,0.35,-177.00,384.00,1930,20230421,-57.77,584,20220908,39.55,1930,-57.77,20230421,590,38.14,20230106,1930,-57.77,20230421,584,39.55,20220908,0.00,N,082660,500,419 억,,195708,N,N,0,N,00,N
20230707,100555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,814,2,2,0.25,106487597,130042,9.96,811,831,809,1055,569,812,818.87,0.23,0,-17912,869,840,826,797,783,833,790,420,243,500,480,1,1,83925453,683,-4.60,2.12,12,0.15,-177.00,384.00,1930,20230421,-57.82,584,20220908,39.38,1930,-57.82,20230421,590,37.97,20230106,1930,-57.82,20230421,584,39.38,20220908,0.00,N,082660,500,419 억,,195708,N,N,0,N,00,N
20230707,090555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,814,2,2,0.25,14628340,18038,1.38,811,817,809,1055,569,812,810.97,0.23,0,624,869,840,826,797,783,833,790,420,243,500,480,1,1,83925453,683,-4.60,2.12,12,0.02,-177.00,384.00,1930,20230421,-57.82,584,20220908,39.38,1930,-57.82,20230421,590,37.97,20230106,1930,-57.82,20230421,584,39.38,20220908,0.00,N,082660,500,419 억,,195708,N,N,0,N,00,N
20230706,160556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,812,-28,5,-3.33,1074742141,1299689,178.44,841,855,812,1092,588,840,826.93,0.24,0,-5415,885,862,851,828,817,857,823,420,252,500,500,1,1,83925453,681,-4.59,2.11,12,1.55,-177.00,384.00,1930,20230421,-57.93,584,20220908,39.04,1930,-57.93,20230421,590,37.63,20230106,1930,-57.93,20230421,584,39.04,20220908,0.00,N,082660,500,419 억,,202361,N,N,0,N,00,N
20230706,150557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,-20,5,-2.38,1012932048,1223859,168.03,841,855,812,1092,588,840,827.65,0.24,0,23356,885,862,851,828,817,857,823,420,252,500,500,1,1,83925453,688,-4.63,2.14,12,1.46,-177.00,384.00,1930,20230421,-57.51,584,20220908,40.41,1930,-57.51,20230421,590,38.98,20230106,1930,-57.51,20230421,584,40.41,20220908,0.00,N,082660,500,419 억,,202361,N,N,0,N,00,N
20230706,140557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,820,-20,5,-2.38,913903036,1102601,151.38,841,855,812,1092,588,840,828.86,0.24,0,30199,885,862,851,828,817,857,823,420,252,500,500,1,1,83925453,688,-4.63,2.14,12,1.31,-177.00,384.00,1930,20230421,-57.51,584,20220908,40.41,1930,-57.51,20230421,590,38.98,20230106,1930,-57.51,20230421,584,40.41,20220908,0.00,N,082660,500,419 억,,202361,N,N,0,N,00,N
20230706,130557,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,824,-16,5,-1.90,787860873,948737,130.25,841,855,812,1092,588,840,830.43,0.24,0,9810,885,862,851,828,817,857,823,420,252,500,500,1,1,83925453,692,-4.66,2.15,12,1.13,-177.00,384.00,1930,20230421,-57.31,584,20220908,41.10,1930,-57.31,20230421,590,39.66,20230106,1930,-57.31,20230421,584,41.10,20220908,0.00,N,082660,500,419 억,,202361,N,N,0,N,00,N
20230706,120554,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,835,-5,5,-0.60,664364045,798062,109.57,841,855,812,1092,588,840,832.47,0.24,0,12627,885,862,851,828,817,857,823,420,252,500,500,1,1,83925453,701,-4.72,2.17,12,0.95,-177.00,384.00,1930,20230421,-56.74,584,20220908,42.98,1930,-56.74,20230421,590,41.53,20230106,1930,-56.74,20230421,584,42.98,20220908,0.00,N,082660,500,419 억,,202361,N,N,0,N,00,N
20230706,110600,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,850,10,2,1.19,557048424,669853,91.96,841,855,812,1092,588,840,831.60,0.24,0,12000,885,862,851,828,817,857,823,420,252,500,500,1,1,83925453,713,-4.80,2.21,12,0.80,-177.00,384.00,1930,20230421,-55.96,584,20220908,45.55,1930,-55.96,20230421,590,44.07,20230106,1930,-55.96,20230421,584,45.55,20220908,0.00,N,082660,500,419 억,,202361,N,N,0,N,00,N
20230706,100555,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,836,-4,5,-0.48,354000694,429699,58.99,841,844,812,1092,588,840,823.83,0.24,0,-5146,885,862,851,828,817,857,823,420,252,500,500,1,1,83925453,702,-4.72,2.18,12,0.51,-177.00,384.00,1930,20230421,-56.68,584,20220908,43.15,1930,-56.68,20230421,590,41.69,20230106,1930,-56.68,20230421,584,43.15,20220908,0.00,N,082660,500,419 억,,202361,N,N,0,N,00,N
20230706,090556,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,832,-8,5,-0.95,38333292,45630,6.26,841,844,832,1092,588,840,840.09,0.24,0,-9394,885,862,851,828,817,857,823,420,252,500,500,1,1,83925453,698,-4.70,2.17,12,0.05,-177.00,384.00,1930,20230421,-56.89,584,20220908,42.47,1930,-56.89,20230421,590,41.02,20230106,1930,-56.89,20230421,584,42.47,20220908,0.00,N,082660,500,419 억,,202361,N,N,0,N,00,N
20230705,160552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,840,-20,5,-2.33,613248994,721863,77.20,854,874,840,1118,602,860,849.54,0.26,0,-26409,914,886,864,836,814,876,826,420,258,500,510,1,1,83925453,705,-4.75,2.19,12,0.86,-177.00,384.00,1930,20230421,-56.48,584,20220908,43.84,1930,-56.48,20230421,590,42.37,20230106,1930,-56.48,20230421,584,43.84,20220908,0.00,N,082660,500,419 억,,218641,N,N,0,N,00,N
20230705,150552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,-13,5,-1.51,544993737,640738,68.52,854,874,840,1118,602,860,850.57,0.26,0,-21265,914,886,864,836,814,876,826,420,258,500,510,1,1,83925453,711,-4.79,2.21,12,0.76,-177.00,384.00,1930,20230421,-56.11,584,20220908,45.03,1930,-56.11,20230421,590,43.56,20230106,1930,-56.11,20230421,584,45.03,20220908,0.00,N,082660,500,419 억,,218641,N,N,0,N,00,N
20230705,140546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,-6,5,-0.70,411865498,483180,51.67,854,874,843,1118,602,860,852.41,0.26,0,-22610,914,886,864,836,814,876,826,420,258,500,510,1,1,83925453,717,-4.82,2.22,12,0.58,-177.00,384.00,1930,20230421,-55.75,584,20220908,46.23,1930,-55.75,20230421,590,44.75,20230106,1930,-55.75,20230421,584,46.23,20220908,0.00,N,082660,500,419 억,,218641,N,N,0,N,00,N
20230705,130547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,-6,5,-0.70,382055301,448175,47.93,854,874,843,1118,602,860,852.47,0.26,0,-20453,914,886,864,836,814,876,826,420,258,500,510,1,1,83925453,717,-4.82,2.22,12,0.53,-177.00,384.00,1930,20230421,-55.75,584,20220908,46.23,1930,-55.75,20230421,590,44.75,20230106,1930,-55.75,20230421,584,46.23,20220908,0.00,N,082660,500,419 억,,218641,N,N,0,N,00,N
20230705,120546,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,858,-2,5,-0.23,345484682,405312,43.35,854,874,843,1118,602,860,852.39,0.26,0,-8521,914,886,864,836,814,876,826,420,258,500,510,1,1,83925453,720,-4.85,2.23,12,0.48,-177.00,384.00,1930,20230421,-55.54,584,20220908,46.92,1930,-55.54,20230421,590,45.42,20230106,1930,-55.54,20230421,584,46.92,20220908,0.00,N,082660,500,419 억,,218641,N,N,0,N,00,N
20230705,110552,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,-6,5,-0.70,310708066,364607,38.99,854,874,843,1118,602,860,852.17,0.26,0,-8662,914,886,864,836,814,876,826,420,258,500,510,1,1,83925453,717,-4.82,2.22,12,0.43,-177.00,384.00,1930,20230421,-55.75,584,20220908,46.23,1930,-55.75,20230421,590,44.75,20230106,1930,-55.75,20230421,584,46.23,20220908,0.00,N,082660,500,419 억,,218641,N,N,0,N,00,N
20230705,100548,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,848,-12,5,-1.40,236145074,276809,29.60,854,874,843,1118,602,860,853.10,0.26,0,-9153,914,886,864,836,814,876,826,420,258,500,510,1,1,83925453,712,-4.79,2.21,12,0.33,-177.00,384.00,1930,20230421,-56.06,584,20220908,45.21,1930,-56.06,20230421,590,43.73,20230106,1930,-56.06,20230421,584,45.21,20220908,0.00,N,082660,500,419 억,,218641,N,N,0,N,00,N
20230705,090547,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,858,-2,5,-0.23,19276781,22478,2.40,854,859,850,1118,602,860,857.58,0.26,0,-2590,914,886,864,836,814,876,826,420,258,500,510,1,1,83925453,720,-4.85,2.23,12,0.03,-177.00,384.00,1930,20230421,-55.54,584,20220908,46.92,1930,-55.54,20230421,590,45.42,20230106,1930,-55.54,20230421,584,46.92,20220908,0.00,N,082660,500,419 억,,218641,N,N,0,N,00,N
20230704,160545,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,860,18,2,2.14,795294567,931048,70.81,892,892,842,1094,590,842,854.19,0.25,0,9165,920,880,860,820,800,901,841,420,252,500,500,1,1,83925453,722,-4.86,2.24,12,1.11,-177.00,384.00,1930,20230421,-55.44,584,20220908,47.26,1930,-55.44,20230421,590,45.76,20230106,1930,-55.44,20230421,584,47.26,20220908,0.00,N,082660,500,419 억,,209478,N,N,0,N,00,N
20230704,150538,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,847,5,2,0.59,735544140,861122,65.49,892,892,842,1094,590,842,854.17,0.25,0,15952,920,880,860,820,800,901,841,420,252,500,500,1,1,83925453,711,-4.79,2.21,12,1.03,-177.00,384.00,1930,20230421,-56.11,584,20220908,45.03,1930,-56.11,20230421,590,43.56,20230106,1930,-56.11,20230421,584,45.03,20220908,0.00,N,082660,500,419 억,,209478,N,N,0,N,00,N
20230704,140544,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,854,12,2,1.43,597044296,697458,53.05,892,892,842,1094,590,842,856.03,0.25,0,15740,920,880,860,820,800,901,841,420,252,500,500,1,1,83925453,717,-4.82,2.22,12,0.83,-177.00,384.00,1930,20230421,-55.75,584,20220908,46.23,1930,-55.75,20230421,590,44.75,20230106,1930,-55.75,20230421,584,46.23,20220908,0.00,N,082660,500,419 억,,209478,N,N,0,N,00,N
20230704,130535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,852,10,2,1.19,543537955,634635,48.27,892,892,842,1094,590,842,856.46,0.25,0,22296,920,880,860,820,800,901,841,420,252,500,500,1,1,83925453,715,-4.81,2.22,12,0.76,-177.00,384.00,1930,20230421,-55.85,584,20220908,45.89,1930,-55.85,20230421,590,44.41,20230106,1930,-55.85,20230421,584,45.89,20220908,0.00,N,082660,500,419 억,,209478,N,N,0,N,00,N
20230704,120541,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,858,16,2,1.90,486330896,567528,43.16,892,892,842,1094,590,842,856.93,0.25,0,16897,920,880,860,820,800,901,841,420,252,500,500,1,1,83925453,720,-4.85,2.23,12,0.68,-177.00,384.00,1930,20230421,-55.54,584,20220908,46.92,1930,-55.54,20230421,590,45.42,20230106,1930,-55.54,20230421,584,46.92,20220908,0.00,N,082660,500,419 억,,209478,N,N,0,N,00,N
20230704,110536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,851,9,2,1.07,407443175,475654,36.18,892,892,842,1094,590,842,856.60,0.25,0,19573,920,880,860,820,800,901,841,420,252,500,500,1,1,83925453,714,-4.81,2.22,12,0.57,-177.00,384.00,1930,20230421,-55.91,584,20220908,45.72,1930,-55.91,20230421,590,44.24,20230106,1930,-55.91,20230421,584,45.72,20220908,0.00,N,082660,500,419 억,,209478,N,N,0,N,00,N
20230704,100535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,846,4,2,0.48,295375245,343540,26.13,892,892,842,1094,590,842,859.80,0.25,0,6349,920,880,860,820,800,901,841,420,252,500,500,1,1,83925453,710,-4.78,2.20,12,0.41,-177.00,384.00,1930,20230421,-56.17,584,20220908,44.86,1930,-56.17,20230421,590,43.39,20230106,1930,-56.17,20230421,584,44.86,20220908,0.00,N,082660,500,419 억,,209478,N,N,0,N,00,N
20230704,090535,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,848,6,2,0.71,70913483,81758,6.22,892,892,847,1094,590,842,867.36,0.25,0,-18098,920,880,860,820,800,901,841,420,252,500,500,1,1,83925453,712,-4.79,2.21,12,0.10,-177.00,384.00,1930,20230421,-56.06,584,20220908,45.21,1930,-56.06,20230421,590,43.73,20230106,1930,-56.06,20230421,584,45.21,20220908,0.00,N,082660,500,419 억,,209478,N,N,0,N,00,N
20230703,160527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,842,4,2,0.48,1130861541,1311912,93.92,840,900,840,1089,587,838,861.99,0.28,0,-10170,908,873,855,820,802,864,811,420,251,500,500,1,1,83925453,707,-4.76,2.19,12,1.56,-177.00,384.00,1930,20230421,-56.37,584,20220908,44.18,1930,-56.37,20230421,590,42.71,20230106,1930,-56.37,20230421,584,44.18,20220908,0.00,N,082660,500,419 억,,233032,N,N,0,N,00,N
20230703,150533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,845,7,2,0.84,1051633169,1217879,87.19,840,900,840,1089,587,838,863.50,0.28,0,-9352,908,873,855,820,802,864,811,420,251,500,500,1,1,83925453,709,-4.77,2.20,12,1.45,-177.00,384.00,1930,20230421,-56.22,584,20220908,44.69,1930,-56.22,20230421,590,43.22,20230106,1930,-56.22,20230421,584,44.69,20220908,0.00,N,082660,500,419 억,,233032,N,N,0,N,00,N
20230703,140533,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,857,19,2,2.27,996097375,1152535,82.51,840,900,840,1089,587,838,864.27,0.28,0,-4579,908,873,855,820,802,864,811,420,251,500,500,1,1,83925453,719,-4.84,2.23,12,1.37,-177.00,384.00,1930,20230421,-55.60,584,20220908,46.75,1930,-55.60,20230421,590,45.25,20230106,1930,-55.60,20230421,584,46.75,20220908,0.00,N,082660,500,419 억,,233032,N,N,0,N,00,N
20230703,130529,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,852,14,2,1.67,970739178,1122823,80.38,840,900,840,1089,587,838,864.55,0.28,0,10606,908,873,855,820,802,864,811,420,251,500,500,1,1,83925453,715,-4.81,2.22,12,1.34,-177.00,384.00,1930,20230421,-55.85,584,20220908,45.89,1930,-55.85,20230421,590,44.41,20230106,1930,-55.85,20230421,584,45.89,20220908,0.00,N,082660,500,419 억,,233032,N,N,0,N,00,N
20230703,120536,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,848,10,2,1.19,915800626,1057961,75.74,840,900,840,1089,587,838,865.63,0.28,0,21401,908,873,855,820,802,864,811,420,251,500,500,1,1,83925453,712,-4.79,2.21,12,1.26,-177.00,384.00,1930,20230421,-56.06,584,20220908,45.21,1930,-56.06,20230421,590,43.73,20230106,1930,-56.06,20230421,584,45.21,20220908,0.00,N,082660,500,419 억,,233032,N,N,0,N,00,N
20230703,110530,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,861,23,2,2.74,710656032,816178,58.43,840,900,840,1089,587,838,870.71,0.28,0,38068,908,873,855,820,802,864,811,420,251,500,500,1,1,83925453,723,-4.86,2.24,12,0.97,-177.00,384.00,1930,20230421,-55.39,584,20220908,47.43,1930,-55.39,20230421,590,45.93,20230106,1930,-55.39,20230421,584,47.43,20220908,0.00,N,082660,500,419 억,,233032,N,N,0,N,00,N
20230703,100523,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,865,27,2,3.22,606866739,695680,49.80,840,900,840,1089,587,838,872.34,0.28,0,43766,908,873,855,820,802,864,811,420,251,500,500,1,1,83925453,726,-4.89,2.25,12,0.83,-177.00,384.00,1930,20230421,-55.18,584,20220908,48.12,1930,-55.18,20230421,590,46.61,20230106,1930,-55.18,20230421,584,48.12,20220908,0.00,N,082660,500,419 억,,233032,N,N,0,N,00,N
20230703,090527,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,853,15,2,1.79,87297656,102698,7.35,840,863,840,1089,587,838,850.04,0.28,0,33409,908,873,855,820,802,864,811,420,251,500,500,1,1,83925453,716,-4.82,2.22,12,0.12,-177.00,384.00,1930,20230421,-55.80,584,20220908,46.06,1930,-55.80,20230421,590,44.58,20230106,1930,-55.80,20230421,584,46.06,20220908,0.00,N,082660,500,419 억,,233032,N,N,0,N,00,N