KissMeData/225430/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
20230731,160956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1055,27,2,2.63,33645003,32167,107.28,1048,1057,1039,1336,720,1028,1045.95,1.11,0,-6814,1050,1039,1017,1006,984,1044,1011,28,308,100,650,1,1,27887050,294,-7.48,0.81,12,0.12,-141.00,1303.00,2050,20221216,-48.54,985,20230727,7.11,1780,-40.73,20230102,985,7.11,20230727,2050,-48.54,20221216,985,7.11,20230727,1.98,N,225430,100,27 억,,308503,N,N,0,N,00,N
20230731,150956,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1050,22,2,2.14,30771223,29441,98.19,1048,1057,1039,1336,720,1028,1045.18,1.11,0,-6802,1050,1039,1017,1006,984,1044,1011,28,308,100,650,1,1,27887050,293,-7.45,0.81,12,0.11,-141.00,1303.00,2050,20221216,-48.78,985,20230727,6.60,1780,-41.01,20230102,985,6.60,20230727,2050,-48.78,20221216,985,6.60,20230727,1.98,N,225430,100,27 억,,308503,N,N,0,N,00,N
20230731,141001,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1056,28,2,2.72,27349956,26172,87.29,1048,1057,1039,1336,720,1028,1045.01,1.11,0,-5552,1050,1039,1017,1006,984,1044,1011,28,308,100,650,1,1,27887050,294,-7.49,0.81,12,0.09,-141.00,1303.00,2050,20221216,-48.49,985,20230727,7.21,1780,-40.67,20230102,985,7.21,20230727,2050,-48.49,20221216,985,7.21,20230727,1.98,N,225430,100,27 억,,308503,N,N,0,N,00,N
20230731,131000,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,24,2,2.33,25074263,24013,80.09,1048,1057,1039,1336,720,1028,1044.20,1.11,0,-5552,1050,1039,1017,1006,984,1044,1011,28,308,100,650,1,1,27887050,293,-7.46,0.81,12,0.09,-141.00,1303.00,2050,20221216,-48.68,985,20230727,6.80,1780,-40.90,20230102,985,6.80,20230727,2050,-48.68,20221216,985,6.80,20230727,1.98,N,225430,100,27 억,,308503,N,N,0,N,00,N
20230731,121009,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1052,24,2,2.33,23806491,22808,76.07,1048,1057,1039,1336,720,1028,1043.78,1.11,0,-5552,1050,1039,1017,1006,984,1044,1011,28,308,100,650,1,1,27887050,293,-7.46,0.81,12,0.08,-141.00,1303.00,2050,20221216,-48.68,985,20230727,6.80,1780,-40.90,20230102,985,6.80,20230727,2050,-48.68,20221216,985,6.80,20230727,1.98,N,225430,100,27 억,,308503,N,N,0,N,00,N
20230731,111011,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1044,16,2,1.56,14007879,13404,44.70,1048,1057,1039,1336,720,1028,1045.05,1.11,0,-5419,1050,1039,1017,1006,984,1044,1011,28,308,100,650,1,1,27887050,291,-7.40,0.80,12,0.05,-141.00,1303.00,2050,20221216,-49.07,985,20230727,5.99,1780,-41.35,20230102,985,5.99,20230727,2050,-49.07,20221216,985,5.99,20230727,1.98,N,225430,100,27 억,,308503,N,N,0,N,00,N
20230731,101007,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1055,27,2,2.63,11882118,11368,37.91,1048,1057,1039,1336,720,1028,1045.23,1.11,0,-3859,1050,1039,1017,1006,984,1044,1011,28,308,100,650,1,1,27887050,294,-7.48,0.81,12,0.04,-141.00,1303.00,2050,20221216,-48.54,985,20230727,7.11,1780,-40.73,20230102,985,7.11,20230727,2050,-48.54,20221216,985,7.11,20230727,1.98,N,225430,100,27 억,,308503,N,N,0,N,00,N
20230731,090957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1048,20,2,1.95,1920984,1833,6.11,1048,1048,1048,1336,720,1028,1048.00,1.11,0,-700,1050,1039,1017,1006,984,1044,1011,28,308,100,650,1,1,27887050,292,-7.43,0.80,12,0.01,-141.00,1303.00,2050,20221216,-48.88,985,20230727,6.40,1780,-41.12,20230102,985,6.40,20230727,2050,-48.88,20221216,985,6.40,20230727,1.98,N,225430,100,27 억,,308503,N,N,0,N,00,N
20230728,160959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1028,15,2,1.48,30380175,29876,13.38,1013,1028,995,1316,710,1013,1014.64,1.12,0,-2617,1087,1049,1017,979,947,1069,999,28,303,100,640,1,1,27887050,287,-7.29,0.79,12,0.11,-141.00,1303.00,2050,20221216,-49.85,985,20230727,4.37,1780,-42.25,20230102,985,4.37,20230727,2050,-49.85,20221216,985,4.37,20230727,2.10,N,225430,100,27 억,,311120,N,N,0,N,00,N
20230728,150958,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1021,8,2,0.79,23319215,23003,10.30,1013,1022,995,1316,710,1013,1013.75,1.12,0,-2617,1087,1049,1017,979,947,1069,999,28,303,100,640,1,1,27887050,285,-7.24,0.78,12,0.08,-141.00,1303.00,2050,20221216,-50.20,985,20230727,3.65,1780,-42.64,20230102,985,3.65,20230727,2050,-50.20,20221216,985,3.65,20230727,2.10,N,225430,100,27 억,,311120,N,N,0,N,00,N
20230728,140955,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1020,7,2,0.69,18348790,18125,8.11,1013,1022,995,1316,710,1013,1012.35,1.12,0,-2032,1087,1049,1017,979,947,1069,999,28,303,100,640,1,1,27887050,284,-7.23,0.78,12,0.06,-141.00,1303.00,2050,20221216,-50.24,985,20230727,3.55,1780,-42.70,20230102,985,3.55,20230727,2050,-50.24,20221216,985,3.55,20230727,2.10,N,225430,100,27 억,,311120,N,N,0,N,00,N
20230728,130959,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1022,9,2,0.89,16815582,16620,7.44,1013,1022,995,1316,710,1013,1011.77,1.12,0,-1945,1087,1049,1017,979,947,1069,999,28,303,100,640,1,1,27887050,285,-7.25,0.78,12,0.06,-141.00,1303.00,2050,20221216,-50.15,985,20230727,3.76,1780,-42.58,20230102,985,3.76,20230727,2050,-50.15,20221216,985,3.76,20230727,2.10,N,225430,100,27 억,,311120,N,N,0,N,00,N
20230728,120957,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,4,2,0.39,15380863,15212,6.81,1013,1017,995,1316,710,1013,1011.10,1.12,0,-1952,1087,1049,1017,979,947,1069,999,28,303,100,640,1,1,27887050,284,-7.21,0.78,12,0.05,-141.00,1303.00,2050,20221216,-50.39,985,20230727,3.25,1780,-42.87,20230102,985,3.25,20230727,2050,-50.39,20221216,985,3.25,20230727,2.10,N,225430,100,27 억,,311120,N,N,0,N,00,N
20230728,111004,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1016,3,2,0.30,12767863,12642,5.66,1013,1017,995,1316,710,1013,1009.96,1.12,0,-1952,1087,1049,1017,979,947,1069,999,28,303,100,640,1,1,27887050,283,-7.21,0.78,12,0.05,-141.00,1303.00,2050,20221216,-50.44,985,20230727,3.15,1780,-42.92,20230102,985,3.15,20230727,2050,-50.44,20221216,985,3.15,20230727,2.10,N,225430,100,27 억,,311120,N,N,0,N,00,N
20230728,100953,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1015,2,2,0.20,9925942,9844,4.41,1013,1017,995,1316,710,1013,1008.32,1.12,0,-1791,1087,1049,1017,979,947,1069,999,28,303,100,640,1,1,27887050,283,-7.20,0.78,12,0.04,-141.00,1303.00,2050,20221216,-50.49,985,20230727,3.05,1780,-42.98,20230102,985,3.05,20230727,2050,-50.49,20221216,985,3.05,20230727,2.10,N,225430,100,27 억,,311120,N,N,0,N,00,N
20230728,091002,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1017,4,2,0.39,6510334,6427,2.88,1013,1017,1012,1316,710,1013,1012.97,1.12,0,-1708,1087,1049,1017,979,947,1069,999,28,303,100,640,1,1,27887050,284,-7.21,0.78,12,0.02,-141.00,1303.00,2050,20221216,-50.39,985,20230727,3.25,1780,-42.87,20230102,985,3.25,20230727,2050,-50.39,20221216,985,3.25,20230727,2.10,N,225430,100,27 억,,311120,N,N,0,N,00,N
20230727,160954,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1013,7,2,0.70,228115488,223344,65.74,1001,1055,985,1307,705,1006,1021.36,1.00,36385,31883,1152,1079,1041,968,930,1060,949,28,301,100,640,1,1,27887050,282,-7.18,0.78,12,0.80,-141.00,1303.00,2050,20221216,-50.59,985,20230727,2.84,1780,-43.09,20230102,985,2.84,20230727,2050,-50.59,20221216,985,2.84,20230727,2.16,N,225430,100,27 억,,279237,N,N,0,N,01,N
20230727,150954,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1011,5,2,0.50,222933119,218221,64.23,1001,1055,985,1307,705,1006,1021.59,1.00,36385,31765,1152,1079,1041,968,930,1060,949,28,301,100,640,1,1,27887050,282,-7.17,0.78,12,0.78,-141.00,1303.00,2050,20221216,-50.68,985,20230727,2.64,1780,-43.20,20230102,985,2.64,20230727,2050,-50.68,20221216,985,2.64,20230727,2.16,N,225430,100,27 억,,279237,N,N,0,N,01,N
20230727,140949,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1022,16,2,1.59,201093737,196664,57.89,1001,1055,985,1307,705,1006,1022.52,1.00,36385,28909,1152,1079,1041,968,930,1060,949,28,301,100,640,1,1,27887050,285,-7.25,0.78,12,0.71,-141.00,1303.00,2050,20221216,-50.15,985,20230727,3.76,1780,-42.58,20230102,985,3.76,20230727,2050,-50.15,20221216,985,3.76,20230727,2.16,N,225430,100,27 억,,279237,N,N,0,N,01,N
20230727,130948,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1039,33,2,3.28,155523332,151882,44.71,1001,1055,985,1307,705,1006,1023.97,1.00,36385,12336,1152,1079,1041,968,930,1060,949,28,301,100,640,1,1,27887050,290,-7.37,0.80,12,0.54,-141.00,1303.00,2050,20221216,-49.32,985,20230727,5.48,1780,-41.63,20230102,985,5.48,20230727,2050,-49.32,20221216,985,5.48,20230727,2.16,N,225430,100,27 억,,279237,N,N,0,N,01,N
20230727,120952,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1044,38,2,3.78,111987365,109702,32.29,1001,1055,985,1307,705,1006,1020.83,1.00,36385,-2518,1152,1079,1041,968,930,1060,949,28,301,100,640,1,1,27887050,291,-7.40,0.80,12,0.39,-141.00,1303.00,2050,20221216,-49.07,985,20230727,5.99,1780,-41.35,20230102,985,5.99,20230727,2050,-49.07,20221216,985,5.99,20230727,2.16,N,225430,100,27 억,,279237,N,N,0,N,01,N
20230727,110955,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1010,4,2,0.40,42057209,42039,12.37,1001,1014,985,1307,705,1006,1000.43,1.00,36385,6595,1152,1079,1041,968,930,1060,949,28,301,100,640,1,1,27887050,282,-7.16,0.78,12,0.15,-141.00,1303.00,2050,20221216,-50.73,985,20230727,2.54,1780,-43.26,20230102,985,2.54,20230727,2050,-50.73,20221216,985,2.54,20230727,2.16,N,225430,100,27 억,,279237,N,N,0,N,01,N
20230727,100951,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1010,4,2,0.40,35456434,35510,10.45,1001,1014,985,1307,705,1006,998.49,1.00,36385,6605,1152,1079,1041,968,930,1060,949,28,301,100,640,1,1,27887050,282,-7.16,0.78,12,0.13,-141.00,1303.00,2050,20221216,-50.73,985,20230727,2.54,1780,-43.26,20230102,985,2.54,20230727,2050,-50.73,20221216,985,2.54,20230727,2.16,N,225430,100,27 억,,279237,N,N,0,N,01,N
20230727,090949,54,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1000,-6,5,-0.60,21243029,21367,6.29,1001,1002,985,1307,705,1006,994.20,1.00,36385,5388,1152,1079,1041,968,930,1060,949,28,301,100,640,1,1,27887050,279,-7.09,0.77,12,0.08,-141.00,1303.00,2050,20221216,-51.22,985,20230727,1.52,1780,-43.82,20230102,985,1.52,20230727,2050,-51.22,20221216,985,1.52,20230727,2.16,N,225430,100,27 억,,279237,N,N,0,N,01,N
20230726,160948,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1006,-108,5,-9.69,347329254,337332,258.27,1103,1114,1003,1448,780,1114,1029.91,0.87,0,38357,1163,1138,1126,1101,1089,1132,1095,28,334,100,710,1,1,27887050,281,-7.13,0.77,12,1.21,-141.00,1303.00,2050,20221216,-50.93,1003,20230726,0.30,1780,-43.48,20230102,1003,0.30,20230726,2050,-50.93,20221216,1003,0.30,20230726,2.16,N,225430,100,27 억,,242852,N,N,0,N,00,N
20230726,150953,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1004,-110,5,-9.87,337770075,327835,251.00,1103,1114,1003,1448,780,1114,1030.31,0.87,0,40011,1163,1138,1126,1101,1089,1132,1095,28,334,100,710,1,1,27887050,280,-7.12,0.77,12,1.18,-141.00,1303.00,2050,20221216,-51.02,1003,20230726,0.10,1780,-43.60,20230102,1003,0.10,20230726,2050,-51.02,20221216,1003,0.10,20230726,2.16,N,225430,100,27 억,,242852,N,N,0,N,00,N
20230726,140946,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1010,-104,5,-9.34,280992922,271446,207.82,1103,1114,1003,1448,780,1114,1035.17,0.87,0,21173,1163,1138,1126,1101,1089,1132,1095,28,334,100,710,1,1,27887050,282,-7.16,0.78,12,0.97,-141.00,1303.00,2050,20221216,-50.73,1003,20230726,0.70,1780,-43.26,20230102,1003,0.70,20230726,2050,-50.73,20221216,1003,0.70,20230726,2.16,N,225430,100,27 억,,242852,N,N,0,N,00,N
20230726,130943,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1017,-97,5,-8.71,251602433,242254,185.47,1103,1114,1003,1448,780,1114,1038.59,0.87,0,22635,1163,1138,1126,1101,1089,1132,1095,28,334,100,710,1,1,27887050,284,-7.21,0.78,12,0.87,-141.00,1303.00,2050,20221216,-50.39,1003,20230726,1.40,1780,-42.87,20230102,1003,1.40,20230726,2050,-50.39,20221216,1003,1.40,20230726,2.16,N,225430,100,27 억,,242852,N,N,0,N,00,N
20230726,120946,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1019,-95,5,-8.53,212704191,203677,155.94,1103,1114,1005,1448,780,1114,1044.32,0.87,0,26887,1163,1138,1126,1101,1089,1132,1095,28,334,100,710,1,1,27887050,284,-7.23,0.78,12,0.73,-141.00,1303.00,2050,20221216,-50.29,1005,20230726,1.39,1780,-42.75,20230102,1005,1.39,20230726,2050,-50.29,20221216,1005,1.39,20230726,2.16,N,225430,100,27 억,,242852,N,N,0,N,00,N
20230726,110941,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1018,-96,5,-8.62,200364553,191553,146.66,1103,1114,1005,1448,780,1114,1046.00,0.87,0,28526,1163,1138,1126,1101,1089,1132,1095,28,334,100,710,1,1,27887050,284,-7.22,0.78,12,0.69,-141.00,1303.00,2050,20221216,-50.34,1005,20230726,1.29,1780,-42.81,20230102,1005,1.29,20230726,2050,-50.34,20221216,1005,1.29,20230726,2.16,N,225430,100,27 억,,242852,N,N,0,N,00,N
20230726,100949,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1039,-75,5,-6.73,140662763,133046,101.86,1103,1114,1027,1448,780,1114,1057.25,0.87,0,32219,1163,1138,1126,1101,1089,1132,1095,28,334,100,710,1,1,27887050,290,-7.37,0.80,12,0.48,-141.00,1303.00,2050,20221216,-49.32,1027,20230726,1.17,1780,-41.63,20230102,1027,1.17,20230726,2050,-49.32,20221216,1027,1.17,20230726,2.16,N,225430,100,27 억,,242852,N,N,0,N,00,N
20230726,090943,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1077,-37,5,-3.32,21431711,19628,15.03,1103,1114,1066,1448,780,1114,1091.89,0.87,0,988,1163,1138,1126,1101,1089,1132,1095,28,334,100,710,1,1,27887050,300,-7.64,0.83,12,0.07,-141.00,1303.00,2050,20221216,-47.46,1066,20230726,1.03,1780,-39.49,20230102,1066,1.03,20230726,2050,-47.46,20221216,1066,1.03,20230726,2.16,N,225430,100,27 억,,242852,N,N,0,N,00,N
20230725,160939,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1114,-35,5,-3.05,147232057,130600,90.52,1149,1151,1114,1493,805,1149,1127.38,0.97,0,-27844,1211,1180,1162,1131,1113,1171,1122,28,344,100,730,1,1,27887050,311,-7.90,0.85,12,0.47,-141.00,1303.00,2050,20221216,-45.66,1114,20230725,0.00,1780,-37.42,20230102,1114,0.00,20230725,2050,-45.66,20221216,1114,0.00,20230725,2.20,N,225430,100,27 억,,271696,N,N,0,N,00,N
20230725,150929,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1118,-31,5,-2.70,141193691,125182,86.77,1149,1151,1115,1493,805,1149,1127.91,0.97,0,-25321,1211,1180,1162,1131,1113,1171,1122,28,344,100,730,1,1,27887050,312,-7.93,0.86,12,0.45,-141.00,1303.00,2050,20221216,-45.46,1115,20230725,0.27,1780,-37.19,20230102,1115,0.27,20230725,2050,-45.46,20221216,1115,0.27,20230725,2.20,N,225430,100,27 억,,271696,N,N,0,N,00,N
20230725,140927,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1126,-23,5,-2.00,114958776,101699,70.49,1149,1151,1122,1493,805,1149,1130.38,0.97,0,-27650,1211,1180,1162,1131,1113,1171,1122,28,344,100,730,1,1,27887050,314,-7.99,0.86,12,0.36,-141.00,1303.00,2050,20221216,-45.07,1122,20230725,0.36,1780,-36.74,20230102,1122,0.36,20230725,2050,-45.07,20221216,1122,0.36,20230725,2.20,N,225430,100,27 억,,271696,N,N,0,N,00,N
20230725,130938,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1129,-20,5,-1.74,82579302,72934,50.55,1149,1151,1124,1493,805,1149,1132.25,0.97,0,-13710,1211,1180,1162,1131,1113,1171,1122,28,344,100,730,1,1,27887050,315,-8.01,0.87,12,0.26,-141.00,1303.00,2050,20221216,-44.93,1124,20230725,0.44,1780,-36.57,20230102,1124,0.44,20230725,2050,-44.93,20221216,1124,0.44,20230725,2.20,N,225430,100,27 억,,271696,N,N,0,N,00,N
20230725,120938,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1130,-19,5,-1.65,74642094,65901,45.68,1149,1151,1124,1493,805,1149,1132.64,0.97,0,-12641,1211,1180,1162,1131,1113,1171,1122,28,344,100,730,1,1,27887050,315,-8.01,0.87,12,0.24,-141.00,1303.00,2050,20221216,-44.88,1124,20230725,0.53,1780,-36.52,20230102,1124,0.53,20230725,2050,-44.88,20221216,1124,0.53,20230725,2.20,N,225430,100,27 억,,271696,N,N,0,N,00,N
20230725,110936,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1132,-17,5,-1.48,74069681,65395,45.33,1149,1151,1124,1493,805,1149,1132.65,0.97,0,-12321,1211,1180,1162,1131,1113,1171,1122,28,344,100,730,1,1,27887050,316,-8.03,0.87,12,0.23,-141.00,1303.00,2050,20221216,-44.78,1124,20230725,0.71,1780,-36.40,20230102,1124,0.71,20230725,2050,-44.78,20221216,1124,0.71,20230725,2.20,N,225430,100,27 억,,271696,N,N,0,N,00,N
20230725,100935,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1129,-20,5,-1.74,61427089,54192,37.56,1149,1151,1124,1493,805,1149,1133.51,0.97,0,-8803,1211,1180,1162,1131,1113,1171,1122,28,344,100,730,1,1,27887050,315,-8.01,0.87,12,0.19,-141.00,1303.00,2050,20221216,-44.93,1124,20230725,0.44,1780,-36.57,20230102,1124,0.44,20230725,2050,-44.93,20221216,1124,0.44,20230725,2.20,N,225430,100,27 억,,271696,N,N,0,N,00,N
20230725,090935,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1124,-25,5,-2.18,29913474,26251,18.20,1149,1151,1124,1493,805,1149,1139.52,0.97,0,-7629,1211,1180,1162,1131,1113,1171,1122,28,344,100,730,1,1,27887050,313,-7.97,0.86,12,0.09,-141.00,1303.00,2050,20221216,-45.17,1124,20230725,0.00,1780,-36.85,20230102,1124,0.00,20230725,2050,-45.17,20221216,1124,0.00,20230725,2.20,N,225430,100,27 억,,271696,N,N,0,N,00,N
20230724,160936,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1149,-44,5,-3.69,163668662,141792,341.54,1190,1193,1144,1550,836,1193,1154.29,1.02,0,-9137,1204,1198,1192,1186,1180,1195,1183,28,357,100,760,1,1,27887050,320,-8.15,0.88,12,0.51,-141.00,1303.00,2050,20221216,-43.95,1144,20230724,0.44,1780,-35.45,20230102,1144,0.44,20230724,2050,-43.95,20221216,1144,0.44,20230724,2.22,N,225430,100,27 억,,284833,N,N,0,N,00,N
20230724,150933,57,100.00,KOSDAQ,신저가,화학,N,N,N,N, ,N,1152,-41,5,-3.44,157874931,136742,329.37,1190,1193,1144,1550,836,1193,1154.55,1.02,0,-8885,1204,1198,1192,1186,1180,1195,1183,28,357,100,760,1,1,27887050,321,-8.17,0.88,12,0.49,-141.00,1303.00,2050,20221216,-43.80,1144,20230724,0.70,1780,-35.28,20230102,1144,0.70,20230724,2050,-43.80,20221216,1144,0.70,20230724,2.22,N,225430,100,27 억,,284833,N,N,0,N,00,N
20230724,140930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1154,-39,5,-3.27,117404189,101515,244.52,1190,1193,1151,1550,836,1193,1156.52,1.02,0,-8569,1204,1198,1192,1186,1180,1195,1183,28,357,100,760,1,1,27887050,322,-8.18,0.89,12,0.36,-141.00,1303.00,2050,20221216,-43.71,1145,20221013,0.79,1780,-35.17,20230102,1151,0.26,20230724,2050,-43.71,20221216,1145,0.79,20221013,2.22,N,225430,100,27 억,,284833,N,N,0,N,00,N
20230724,130931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1151,-42,5,-3.52,109250966,94439,227.48,1190,1193,1151,1550,836,1193,1156.84,1.02,0,-6117,1204,1198,1192,1186,1180,1195,1183,28,357,100,760,1,1,27887050,321,-8.16,0.88,12,0.34,-141.00,1303.00,2050,20221216,-43.85,1145,20221013,0.52,1780,-35.34,20230102,1151,0.00,20230724,2050,-43.85,20221216,1145,0.52,20221013,2.22,N,225430,100,27 억,,284833,N,N,0,N,00,N
20230724,120931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1152,-41,5,-3.44,97979985,84656,203.91,1190,1193,1151,1550,836,1193,1157.39,1.02,0,-5428,1204,1198,1192,1186,1180,1195,1183,28,357,100,760,1,1,27887050,321,-8.17,0.88,12,0.30,-141.00,1303.00,2050,20221216,-43.80,1145,20221013,0.61,1780,-35.28,20230102,1151,0.09,20230724,2050,-43.80,20221216,1145,0.61,20221013,2.22,N,225430,100,27 억,,284833,N,N,0,N,00,N
20230724,110936,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1160,-33,5,-2.77,76733045,66206,159.47,1190,1193,1152,1550,836,1193,1159.00,1.02,0,-4791,1204,1198,1192,1186,1180,1195,1183,28,357,100,760,1,1,27887050,323,-8.23,0.89,12,0.24,-141.00,1303.00,2050,20221216,-43.41,1145,20221013,1.31,1780,-34.83,20230102,1152,0.69,20230724,2050,-43.41,20221216,1145,1.31,20221013,2.22,N,225430,100,27 억,,284833,N,N,0,N,00,N
20230724,100927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1161,-32,5,-2.68,17608897,15052,36.26,1190,1193,1160,1550,836,1193,1169.87,1.02,0,-6662,1204,1198,1192,1186,1180,1195,1183,28,357,100,760,1,1,27887050,324,-8.23,0.89,12,0.05,-141.00,1303.00,2050,20221216,-43.37,1145,20221013,1.40,1780,-34.78,20230102,1160,0.09,20230724,2050,-43.37,20221216,1145,1.40,20221013,2.22,N,225430,100,27 억,,284833,N,N,0,N,00,N
20230724,090932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1164,-29,5,-2.43,8853980,7524,18.12,1190,1193,1161,1550,836,1193,1176.77,1.02,0,-3415,1204,1198,1192,1186,1180,1195,1183,28,357,100,760,1,1,27887050,325,-8.26,0.89,12,0.03,-141.00,1303.00,2050,20221216,-43.22,1145,20221013,1.66,1780,-34.61,20230102,1161,0.26,20230724,2050,-43.22,20221216,1145,1.66,20221013,2.22,N,225430,100,27 억,,284833,N,N,0,N,00,N
20230721,160922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1193,-6,5,-0.50,48961909,41095,183.57,1197,1198,1186,1558,840,1199,1190.84,1.03,0,-1843,1207,1202,1195,1190,1183,1199,1187,28,359,100,760,1,1,27887050,333,-8.46,0.92,12,0.15,-141.00,1303.00,2050,20221216,-41.80,1145,20221013,4.19,1780,-32.98,20230102,1168,2.14,20230316,2050,-41.80,20221216,1145,4.19,20221013,2.21,N,225430,100,27 억,,286676,N,N,0,N,00,N
20230721,150924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1192,-7,5,-0.58,33338494,28000,125.07,1197,1198,1186,1558,840,1199,1190.66,1.03,0,-1617,1207,1202,1195,1190,1183,1199,1187,28,359,100,760,1,1,27887050,332,-8.45,0.91,12,0.10,-141.00,1303.00,2050,20221216,-41.85,1145,20221013,4.10,1780,-33.03,20230102,1168,2.05,20230316,2050,-41.85,20221216,1145,4.10,20221013,2.21,N,225430,100,27 억,,286676,N,N,0,N,00,N
20230721,140922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,-9,5,-0.75,23610078,19817,88.52,1197,1198,1189,1558,840,1199,1191.41,1.03,0,-1394,1207,1202,1195,1190,1183,1199,1187,28,359,100,760,1,1,27887050,332,-8.44,0.91,12,0.07,-141.00,1303.00,2050,20221216,-41.95,1145,20221013,3.93,1780,-33.15,20230102,1168,1.88,20230316,2050,-41.95,20221216,1145,3.93,20221013,2.21,N,225430,100,27 억,,286676,N,N,0,N,00,N
20230721,130924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1196,-3,5,-0.25,23431524,19667,87.85,1197,1198,1189,1558,840,1199,1191.41,1.03,0,-1384,1207,1202,1195,1190,1183,1199,1187,28,359,100,760,1,1,27887050,334,-8.48,0.92,12,0.07,-141.00,1303.00,2050,20221216,-41.66,1145,20221013,4.45,1780,-32.81,20230102,1168,2.40,20230316,2050,-41.66,20221216,1145,4.45,20221013,2.21,N,225430,100,27 억,,286676,N,N,0,N,00,N
20230721,120937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1191,-8,5,-0.67,14404193,12080,53.96,1197,1198,1189,1558,840,1199,1192.40,1.03,0,-66,1207,1202,1195,1190,1183,1199,1187,28,359,100,760,1,1,27887050,332,-8.45,0.91,12,0.04,-141.00,1303.00,2050,20221216,-41.90,1145,20221013,4.02,1780,-33.09,20230102,1168,1.97,20230316,2050,-41.90,20221216,1145,4.02,20221013,2.21,N,225430,100,27 억,,286676,N,N,0,N,00,N
20230721,110932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1197,-2,5,-0.17,10847139,9093,40.62,1197,1198,1189,1558,840,1199,1192.91,1.03,0,-106,1207,1202,1195,1190,1183,1199,1187,28,359,100,760,1,1,27887050,334,-8.49,0.92,12,0.03,-141.00,1303.00,2050,20221216,-41.61,1145,20221013,4.54,1780,-32.75,20230102,1168,2.48,20230316,2050,-41.61,20221216,1145,4.54,20221013,2.21,N,225430,100,27 억,,286676,N,N,0,N,00,N
20230721,100931,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1189,-10,5,-0.83,6913101,5797,25.89,1197,1198,1189,1558,840,1199,1192.53,1.03,0,-930,1207,1202,1195,1190,1183,1199,1187,28,359,100,760,1,1,27887050,332,-8.43,0.91,12,0.02,-141.00,1303.00,2050,20221216,-42.00,1145,20221013,3.84,1780,-33.20,20230102,1168,1.80,20230316,2050,-42.00,20221216,1145,3.84,20221013,2.21,N,225430,100,27 억,,286676,N,N,0,N,00,N
20230721,090928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1197,-2,5,-0.17,2562382,2142,9.57,1197,1197,1189,1558,840,1199,1196.26,1.03,0,197,1207,1202,1195,1190,1183,1199,1187,28,359,100,760,1,1,27887050,334,-8.49,0.92,12,0.01,-141.00,1303.00,2050,20221216,-41.61,1145,20221013,4.54,1780,-32.75,20230102,1168,2.48,20230316,2050,-41.61,20221216,1145,4.54,20221013,2.21,N,225430,100,27 억,,286676,N,N,0,N,00,N
20230720,160920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1199,-7,5,-0.58,25706111,21587,73.63,1200,1200,1188,1567,845,1206,1190.81,1.03,0,-1595,1229,1217,1206,1194,1183,1212,1189,28,361,100,770,1,1,27887050,334,-8.50,0.92,12,0.08,-141.00,1303.00,2050,20221216,-41.51,1145,20221013,4.72,1780,-32.64,20230102,1168,2.65,20230316,2050,-41.51,20221216,1145,4.72,20221013,2.23,N,225430,100,27 억,,288221,N,N,0,N,00,N
20230720,150921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1199,-7,5,-0.58,24910418,20920,71.36,1200,1200,1188,1567,845,1206,1190.75,1.03,0,-1545,1229,1217,1206,1194,1183,1212,1189,28,361,100,770,1,1,27887050,334,-8.50,0.92,12,0.08,-141.00,1303.00,2050,20221216,-41.51,1145,20221013,4.72,1780,-32.64,20230102,1168,2.65,20230316,2050,-41.51,20221216,1145,4.72,20221013,2.23,N,225430,100,27 억,,288221,N,N,0,N,00,N
20230720,140919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1198,-8,5,-0.66,23832808,20017,68.28,1200,1200,1188,1567,845,1206,1190.63,1.03,0,-1542,1229,1217,1206,1194,1183,1212,1189,28,361,100,770,1,1,27887050,334,-8.50,0.92,12,0.07,-141.00,1303.00,2050,20221216,-41.56,1145,20221013,4.63,1780,-32.70,20230102,1168,2.57,20230316,2050,-41.56,20221216,1145,4.63,20221013,2.23,N,225430,100,27 억,,288221,N,N,0,N,00,N
20230720,130920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1197,-9,5,-0.75,23709696,19914,67.92,1200,1200,1188,1567,845,1206,1190.60,1.03,0,-1479,1229,1217,1206,1194,1183,1212,1189,28,361,100,770,1,1,27887050,334,-8.49,0.92,12,0.07,-141.00,1303.00,2050,20221216,-41.61,1145,20221013,4.54,1780,-32.75,20230102,1168,2.48,20230316,2050,-41.61,20221216,1145,4.54,20221013,2.23,N,225430,100,27 억,,288221,N,N,0,N,00,N
20230720,120928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1188,-18,5,-1.49,19712429,16554,56.46,1200,1200,1188,1567,845,1206,1190.80,1.03,0,-3535,1229,1217,1206,1194,1183,1212,1189,28,361,100,770,1,1,27887050,331,-8.43,0.91,12,0.06,-141.00,1303.00,2050,20221216,-42.05,1145,20221013,3.76,1780,-33.26,20230102,1168,1.71,20230316,2050,-42.05,20221216,1145,3.76,20221013,2.23,N,225430,100,27 억,,288221,N,N,0,N,00,N
20230720,110924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,-12,5,-1.00,11526100,9670,32.98,1200,1200,1188,1567,845,1206,1191.94,1.03,0,-2573,1229,1217,1206,1194,1183,1212,1189,28,361,100,770,1,1,27887050,333,-8.47,0.92,12,0.03,-141.00,1303.00,2050,20221216,-41.76,1145,20221013,4.28,1780,-32.92,20230102,1168,2.23,20230316,2050,-41.76,20221216,1145,4.28,20221013,2.23,N,225430,100,27 억,,288221,N,N,0,N,00,N
20230720,100914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1191,-15,5,-1.24,5701387,4779,16.30,1200,1200,1188,1567,845,1206,1193.01,1.03,0,-2411,1229,1217,1206,1194,1183,1212,1189,28,361,100,770,1,1,27887050,332,-8.45,0.91,12,0.02,-141.00,1303.00,2050,20221216,-41.90,1145,20221013,4.02,1780,-33.09,20230102,1168,1.97,20230316,2050,-41.90,20221216,1145,4.02,20221013,2.23,N,225430,100,27 억,,288221,N,N,0,N,00,N
20230720,090916,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1199,-7,5,-0.58,2669162,2231,7.61,1200,1200,1189,1567,845,1206,1196.40,1.03,0,-965,1229,1217,1206,1194,1183,1212,1189,28,361,100,770,1,1,27887050,334,-8.50,0.92,12,0.01,-141.00,1303.00,2050,20221216,-41.51,1145,20221013,4.72,1780,-32.64,20230102,1168,2.65,20230316,2050,-41.51,20221216,1145,4.72,20221013,2.23,N,225430,100,27 억,,288221,N,N,0,N,00,N
20230719,160932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1206,-4,5,-0.33,35204180,29318,68.38,1210,1218,1195,1573,847,1210,1200.77,1.05,0,-4182,1222,1215,1203,1196,1184,1219,1200,28,363,100,770,1,1,27887050,336,-8.55,0.93,12,0.11,-141.00,1303.00,2050,20221216,-41.17,1145,20221013,5.33,1780,-32.25,20230102,1168,3.25,20230316,2050,-41.17,20221216,1145,5.33,20221013,2.24,N,225430,100,27 억,,292403,N,N,0,N,00,N
20230719,150932,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1199,-11,5,-0.91,30204886,25141,58.64,1210,1218,1195,1573,847,1210,1201.42,1.05,0,-3784,1222,1215,1203,1196,1184,1219,1200,28,363,100,770,1,1,27887050,334,-8.50,0.92,12,0.09,-141.00,1303.00,2050,20221216,-41.51,1145,20221013,4.72,1780,-32.64,20230102,1168,2.65,20230316,2050,-41.51,20221216,1145,4.72,20221013,2.24,N,225430,100,27 억,,292403,N,N,0,N,00,N
20230719,140934,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1199,-11,5,-0.91,21476413,17852,41.64,1210,1218,1197,1573,847,1210,1203.03,1.05,0,-3771,1222,1215,1203,1196,1184,1219,1200,28,363,100,770,1,1,27887050,334,-8.50,0.92,12,0.06,-141.00,1303.00,2050,20221216,-41.51,1145,20221013,4.72,1780,-32.64,20230102,1168,2.65,20230316,2050,-41.51,20221216,1145,4.72,20221013,2.24,N,225430,100,27 억,,292403,N,N,0,N,00,N
20230719,130922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1205,-5,5,-0.41,20053117,16665,38.87,1210,1218,1197,1573,847,1210,1203.31,1.05,0,-3771,1222,1215,1203,1196,1184,1219,1200,28,363,100,770,1,1,27887050,336,-8.55,0.92,12,0.06,-141.00,1303.00,2050,20221216,-41.22,1145,20221013,5.24,1780,-32.30,20230102,1168,3.17,20230316,2050,-41.22,20221216,1145,5.24,20221013,2.24,N,225430,100,27 억,,292403,N,N,0,N,00,N
20230719,120937,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1205,-5,5,-0.41,19834978,16484,38.45,1210,1218,1197,1573,847,1210,1203.29,1.05,0,-3625,1222,1215,1203,1196,1184,1219,1200,28,363,100,770,1,1,27887050,336,-8.55,0.92,12,0.06,-141.00,1303.00,2050,20221216,-41.22,1145,20221013,5.24,1780,-32.30,20230102,1168,3.17,20230316,2050,-41.22,20221216,1145,5.24,20221013,2.24,N,225430,100,27 억,,292403,N,N,0,N,00,N
20230719,110935,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1198,-12,5,-0.99,16447867,13656,31.85,1210,1218,1198,1573,847,1210,1204.44,1.05,0,-3621,1222,1215,1203,1196,1184,1219,1200,28,363,100,770,1,1,27887050,334,-8.50,0.92,12,0.05,-141.00,1303.00,2050,20221216,-41.56,1145,20221013,4.63,1780,-32.70,20230102,1168,2.57,20230316,2050,-41.56,20221216,1145,4.63,20221013,2.24,N,225430,100,27 억,,292403,N,N,0,N,00,N
20230719,100927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1199,-11,5,-0.91,12450961,10325,24.08,1210,1218,1199,1573,847,1210,1205.90,1.05,0,-3363,1222,1215,1203,1196,1184,1219,1200,28,363,100,770,1,1,27887050,334,-8.50,0.92,12,0.04,-141.00,1303.00,2050,20221216,-41.51,1145,20221013,4.72,1780,-32.64,20230102,1168,2.65,20230316,2050,-41.51,20221216,1145,4.72,20221013,2.24,N,225430,100,27 억,,292403,N,N,0,N,00,N
20230719,090927,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,0,3,0.00,2519222,2082,4.86,1210,1211,1210,1573,847,1210,1210.00,1.05,0,-133,1222,1215,1203,1196,1184,1219,1200,28,363,100,770,1,1,27887050,337,-8.58,0.93,12,0.01,-141.00,1303.00,2050,20221216,-40.98,1145,20221013,5.68,1780,-32.02,20230102,1168,3.60,20230316,2050,-40.98,20221216,1145,5.68,20221013,2.24,N,225430,100,27 억,,292403,N,N,0,N,00,N
20230718,160925,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,16,2,1.34,51298651,42873,145.17,1191,1210,1191,1552,836,1194,1196.49,1.07,0,-6238,1208,1200,1192,1184,1176,1202,1186,28,358,100,760,1,1,27887050,337,-8.58,0.93,12,0.15,-141.00,1303.00,2050,20221216,-40.98,1145,20221013,5.68,1780,-32.02,20230102,1168,3.60,20230316,2050,-40.98,20221216,1145,5.68,20221013,2.17,N,225430,100,27 억,,298641,N,N,0,N,00,N
20230718,150924,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1201,7,2,0.59,49025461,40992,138.81,1191,1206,1191,1552,836,1194,1195.98,1.07,0,-5946,1208,1200,1192,1184,1176,1202,1186,28,358,100,760,1,1,27887050,335,-8.52,0.92,12,0.15,-141.00,1303.00,2050,20221216,-41.41,1145,20221013,4.89,1780,-32.53,20230102,1168,2.83,20230316,2050,-41.41,20221216,1145,4.89,20221013,2.17,N,225430,100,27 억,,298641,N,N,0,N,00,N
20230718,140920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1204,10,2,0.84,44582864,37294,126.28,1191,1206,1191,1552,836,1194,1195.44,1.07,0,-5975,1208,1200,1192,1184,1176,1202,1186,28,358,100,760,1,1,27887050,336,-8.54,0.92,12,0.13,-141.00,1303.00,2050,20221216,-41.27,1145,20221013,5.15,1780,-32.36,20230102,1168,3.08,20230316,2050,-41.27,20221216,1145,5.15,20221013,2.17,N,225430,100,27 억,,298641,N,N,0,N,00,N
20230718,130921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1197,3,2,0.25,41286818,34541,116.96,1191,1206,1191,1552,836,1194,1195.30,1.07,0,-4442,1208,1200,1192,1184,1176,1202,1186,28,358,100,760,1,1,27887050,334,-8.49,0.92,12,0.12,-141.00,1303.00,2050,20221216,-41.61,1145,20221013,4.54,1780,-32.75,20230102,1168,2.48,20230316,2050,-41.61,20221216,1145,4.54,20221013,2.17,N,225430,100,27 억,,298641,N,N,0,N,00,N
20230718,120930,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1196,2,2,0.17,28795645,24087,81.56,1191,1206,1191,1552,836,1194,1195.48,1.07,0,-4701,1208,1200,1192,1184,1176,1202,1186,28,358,100,760,1,1,27887050,334,-8.48,0.92,12,0.09,-141.00,1303.00,2050,20221216,-41.66,1145,20221013,4.45,1780,-32.81,20230102,1168,2.40,20230316,2050,-41.66,20221216,1145,4.45,20221013,2.17,N,225430,100,27 억,,298641,N,N,0,N,00,N
20230718,110928,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,6,2,0.50,27015779,22603,76.54,1191,1206,1191,1552,836,1194,1195.23,1.07,0,-4667,1208,1200,1192,1184,1176,1202,1186,28,358,100,760,1,1,27887050,335,-8.51,0.92,12,0.08,-141.00,1303.00,2050,20221216,-41.46,1145,20221013,4.80,1780,-32.58,20230102,1168,2.74,20230316,2050,-41.46,20221216,1145,4.80,20221013,2.17,N,225430,100,27 억,,298641,N,N,0,N,00,N
20230718,100921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1193,-1,5,-0.08,18777488,15698,53.16,1191,1206,1191,1552,836,1194,1196.17,1.07,0,-4343,1208,1200,1192,1184,1176,1202,1186,28,358,100,760,1,1,27887050,333,-8.46,0.92,12,0.06,-141.00,1303.00,2050,20221216,-41.80,1145,20221013,4.19,1780,-32.98,20230102,1168,2.14,20230316,2050,-41.80,20221216,1145,4.19,20221013,2.17,N,225430,100,27 억,,298641,N,N,0,N,00,N
20230718,090919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1203,9,2,0.75,3834954,3202,10.84,1191,1204,1191,1552,836,1194,1197.67,1.07,0,1201,1208,1200,1192,1184,1176,1202,1186,28,358,100,760,1,1,27887050,335,-8.53,0.92,12,0.01,-141.00,1303.00,2050,20221216,-41.32,1145,20221013,5.07,1780,-32.42,20230102,1168,3.00,20230316,2050,-41.32,20221216,1145,5.07,20221013,2.17,N,225430,100,27 억,,298641,N,N,0,N,00,N
20230717,160921,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,0,3,0.00,35096834,29527,51.42,1194,1200,1184,1552,836,1194,1188.63,1.05,0,4599,1227,1210,1195,1178,1163,1203,1171,28,358,100,760,1,1,27887050,333,-8.47,0.92,12,0.11,-141.00,1303.00,2050,20221216,-41.76,1145,20221013,4.28,1780,-32.92,20230102,1168,2.23,20230316,2050,-41.76,20221216,1145,4.28,20221013,2.16,N,225430,100,27 억,,294017,N,N,0,N,00,N
20230717,150917,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,0,3,0.00,34188200,28766,50.10,1194,1200,1184,1552,836,1194,1188.49,1.05,0,4599,1227,1210,1195,1178,1163,1203,1171,28,358,100,760,1,1,27887050,333,-8.47,0.92,12,0.10,-141.00,1303.00,2050,20221216,-41.76,1145,20221013,4.28,1780,-32.92,20230102,1168,2.23,20230316,2050,-41.76,20221216,1145,4.28,20221013,2.16,N,225430,100,27 억,,294017,N,N,0,N,00,N
20230717,140920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,-4,5,-0.34,33758840,28406,49.47,1194,1200,1184,1552,836,1194,1188.44,1.05,0,4611,1227,1210,1195,1178,1163,1203,1171,28,358,100,760,1,1,27887050,332,-8.44,0.91,12,0.10,-141.00,1303.00,2050,20221216,-41.95,1145,20221013,3.93,1780,-33.15,20230102,1168,1.88,20230316,2050,-41.95,20221216,1145,3.93,20221013,2.16,N,225430,100,27 억,,294017,N,N,0,N,00,N
20230717,130910,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1193,-1,5,-0.08,32422733,27286,47.52,1194,1200,1184,1552,836,1194,1188.26,1.05,0,4712,1227,1210,1195,1178,1163,1203,1171,28,358,100,760,1,1,27887050,333,-8.46,0.92,12,0.10,-141.00,1303.00,2050,20221216,-41.80,1145,20221013,4.19,1780,-32.98,20230102,1168,2.14,20230316,2050,-41.80,20221216,1145,4.19,20221013,2.16,N,225430,100,27 억,,294017,N,N,0,N,00,N
20230717,120922,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,-4,5,-0.34,29369949,24716,43.04,1194,1200,1184,1552,836,1194,1188.30,1.05,0,4718,1227,1210,1195,1178,1163,1203,1171,28,358,100,760,1,1,27887050,332,-8.44,0.91,12,0.09,-141.00,1303.00,2050,20221216,-41.95,1145,20221013,3.93,1780,-33.15,20230102,1168,1.88,20230316,2050,-41.95,20221216,1145,3.93,20221013,2.16,N,225430,100,27 억,,294017,N,N,0,N,00,N
20230717,110913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1196,2,2,0.17,28424314,23922,41.66,1194,1200,1184,1552,836,1194,1188.21,1.05,0,4718,1227,1210,1195,1178,1163,1203,1171,28,358,100,760,1,1,27887050,334,-8.48,0.92,12,0.09,-141.00,1303.00,2050,20221216,-41.66,1145,20221013,4.45,1780,-32.81,20230102,1168,2.40,20230316,2050,-41.66,20221216,1145,4.45,20221013,2.16,N,225430,100,27 억,,294017,N,N,0,N,00,N
20230717,100913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,-4,5,-0.34,27462768,23114,40.25,1194,1200,1184,1552,836,1194,1188.14,1.05,0,4718,1227,1210,1195,1178,1163,1203,1171,28,358,100,760,1,1,27887050,332,-8.44,0.91,12,0.08,-141.00,1303.00,2050,20221216,-41.95,1145,20221013,3.93,1780,-33.15,20230102,1168,1.88,20230316,2050,-41.95,20221216,1145,3.93,20221013,2.16,N,225430,100,27 억,,294017,N,N,0,N,00,N
20230717,090913,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,0,3,0.00,2060844,1726,3.01,1194,1194,1194,1552,836,1194,1194.00,1.05,0,-269,1227,1210,1195,1178,1163,1203,1171,28,358,100,760,1,1,27887050,333,-8.47,0.92,12,0.01,-141.00,1303.00,2050,20221216,-41.76,1145,20221013,4.28,1780,-32.92,20230102,1168,2.23,20230316,2050,-41.76,20221216,1145,4.28,20221013,2.16,N,225430,100,27 억,,294017,N,N,0,N,00,N
20230714,160912,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,-10,5,-0.83,67449070,56729,155.78,1204,1212,1180,1565,843,1204,1188.97,1.09,0,-10302,1236,1220,1212,1196,1188,1216,1192,28,361,100,770,1,1,27887050,333,-8.47,0.92,12,0.20,-141.00,1303.00,2050,20221216,-41.76,1145,20221013,4.28,1780,-32.92,20230102,1168,2.23,20230316,2050,-41.76,20221216,1145,4.28,20221013,2.12,N,225430,100,27 억,,304319,N,N,0,N,00,N
20230714,150915,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1186,-18,5,-1.50,65454448,55054,151.18,1204,1212,1180,1565,843,1204,1188.91,1.09,0,-9501,1236,1220,1212,1196,1188,1216,1192,28,361,100,770,1,1,27887050,331,-8.41,0.91,12,0.20,-141.00,1303.00,2050,20221216,-42.15,1145,20221013,3.58,1780,-33.37,20230102,1168,1.54,20230316,2050,-42.15,20221216,1145,3.58,20221013,2.12,N,225430,100,27 억,,304319,N,N,0,N,00,N
20230714,140920,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1186,-18,5,-1.50,61802163,51973,142.72,1204,1212,1180,1565,843,1204,1189.12,1.09,0,-8950,1236,1220,1212,1196,1188,1216,1192,28,361,100,770,1,1,27887050,331,-8.41,0.91,12,0.19,-141.00,1303.00,2050,20221216,-42.15,1145,20221013,3.58,1780,-33.37,20230102,1168,1.54,20230316,2050,-42.15,20221216,1145,3.58,20221013,2.12,N,225430,100,27 억,,304319,N,N,0,N,00,N
20230714,130908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1186,-18,5,-1.50,56282948,47316,129.93,1204,1212,1180,1565,843,1204,1189.51,1.09,0,-4694,1236,1220,1212,1196,1188,1216,1192,28,361,100,770,1,1,27887050,331,-8.41,0.91,12,0.17,-141.00,1303.00,2050,20221216,-42.15,1145,20221013,3.58,1780,-33.37,20230102,1168,1.54,20230316,2050,-42.15,20221216,1145,3.58,20221013,2.12,N,225430,100,27 억,,304319,N,N,0,N,00,N
20230714,120908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1192,-12,5,-1.00,25242816,21072,57.86,1204,1212,1192,1565,843,1204,1197.93,1.09,0,-8587,1236,1220,1212,1196,1188,1216,1192,28,361,100,770,1,1,27887050,332,-8.45,0.91,12,0.08,-141.00,1303.00,2050,20221216,-41.85,1145,20221013,4.10,1780,-33.03,20230102,1168,2.05,20230316,2050,-41.85,20221216,1145,4.10,20221013,2.12,N,225430,100,27 억,,304319,N,N,0,N,00,N
20230714,110919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,-10,5,-0.83,19941442,16627,45.66,1204,1212,1192,1565,843,1204,1199.34,1.09,0,-8255,1236,1220,1212,1196,1188,1216,1192,28,361,100,770,1,1,27887050,333,-8.47,0.92,12,0.06,-141.00,1303.00,2050,20221216,-41.76,1145,20221013,4.28,1780,-32.92,20230102,1168,2.23,20230316,2050,-41.76,20221216,1145,4.28,20221013,2.12,N,225430,100,27 억,,304319,N,N,0,N,00,N
20230714,100919,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,-10,5,-0.83,18949421,15798,43.38,1204,1212,1193,1565,843,1204,1199.48,1.09,0,-7825,1236,1220,1212,1196,1188,1216,1192,28,361,100,770,1,1,27887050,333,-8.47,0.92,12,0.06,-141.00,1303.00,2050,20221216,-41.76,1145,20221013,4.28,1780,-32.92,20230102,1168,2.23,20230316,2050,-41.76,20221216,1145,4.28,20221013,2.12,N,225430,100,27 억,,304319,N,N,0,N,00,N
20230714,090914,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1212,8,2,0.66,4273228,3549,9.75,1204,1212,1204,1565,843,1204,1204.07,1.09,0,0,1236,1220,1212,1196,1188,1216,1192,28,361,100,770,1,1,27887050,338,-8.60,0.93,12,0.01,-141.00,1303.00,2050,20221216,-40.88,1145,20221013,5.85,1780,-31.91,20230102,1168,3.77,20230316,2050,-40.88,20221216,1145,5.85,20221013,2.12,N,225430,100,27 억,,304319,N,N,0,N,00,N
20230713,160911,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1204,2,2,0.17,44092155,36416,46.78,1215,1228,1204,1562,842,1202,1210.79,1.10,0,-1814,1262,1231,1215,1184,1168,1224,1177,28,360,100,760,1,1,27887050,336,-8.54,0.92,12,0.13,-141.00,1303.00,2050,20221216,-41.27,1145,20221013,5.15,1780,-32.36,20230102,1168,3.08,20230316,2050,-41.27,20221216,1145,5.15,20221013,2.14,N,225430,100,27 억,,306439,N,N,0,N,00,N
20230713,150906,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1210,8,2,0.67,22039213,18116,23.27,1215,1228,1209,1562,842,1202,1216.56,1.10,0,-1814,1262,1231,1215,1184,1168,1224,1177,28,360,100,760,1,1,27887050,337,-8.58,0.93,12,0.06,-141.00,1303.00,2050,20221216,-40.98,1145,20221013,5.68,1780,-32.02,20230102,1168,3.60,20230316,2050,-40.98,20221216,1145,5.68,20221013,2.14,N,225430,100,27 억,,306439,N,N,0,N,00,N
20230713,140904,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1213,11,2,0.92,17045999,13998,17.98,1215,1228,1210,1562,842,1202,1217.75,1.10,0,-284,1262,1231,1215,1184,1168,1224,1177,28,360,100,760,1,1,27887050,338,-8.60,0.93,12,0.05,-141.00,1303.00,2050,20221216,-40.83,1145,20221013,5.94,1780,-31.85,20230102,1168,3.85,20230316,2050,-40.83,20221216,1145,5.94,20221013,2.14,N,225430,100,27 억,,306439,N,N,0,N,00,N
20230713,130908,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1220,18,2,1.50,16538521,13582,17.45,1215,1228,1210,1562,842,1202,1217.68,1.10,0,-278,1262,1231,1215,1184,1168,1224,1177,28,360,100,760,1,1,27887050,340,-8.65,0.94,12,0.05,-141.00,1303.00,2050,20221216,-40.49,1145,20221013,6.55,1780,-31.46,20230102,1168,4.45,20230316,2050,-40.49,20221216,1145,6.55,20221013,2.14,N,225430,100,27 억,,306439,N,N,0,N,00,N
20230713,120905,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1215,13,2,1.08,12629313,10357,13.30,1215,1228,1213,1562,842,1202,1219.40,1.10,0,-209,1262,1231,1215,1184,1168,1224,1177,28,360,100,760,1,1,27887050,339,-8.62,0.93,12,0.04,-141.00,1303.00,2050,20221216,-40.73,1145,20221013,6.11,1780,-31.74,20230102,1168,4.02,20230316,2050,-40.73,20221216,1145,6.11,20221013,2.14,N,225430,100,27 억,,306439,N,N,0,N,00,N
20230713,110907,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1221,19,2,1.58,11999822,9841,12.64,1215,1228,1213,1562,842,1202,1219.37,1.10,0,-110,1262,1231,1215,1184,1168,1224,1177,28,360,100,760,1,1,27887050,341,-8.66,0.94,12,0.04,-141.00,1303.00,2050,20221216,-40.44,1145,20221013,6.64,1780,-31.40,20230102,1168,4.54,20230316,2050,-40.44,20221216,1145,6.64,20221013,2.14,N,225430,100,27 억,,306439,N,N,0,N,00,N
20230713,100902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1224,22,2,1.83,11230296,9208,11.83,1215,1228,1213,1562,842,1202,1219.62,1.10,0,-127,1262,1231,1215,1184,1168,1224,1177,28,360,100,760,1,1,27887050,341,-8.68,0.94,12,0.03,-141.00,1303.00,2050,20221216,-40.29,1145,20221013,6.90,1780,-31.24,20230102,1168,4.79,20230316,2050,-40.29,20221216,1145,6.90,20221013,2.14,N,225430,100,27 억,,306439,N,N,0,N,00,N
20230713,090902,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1215,13,2,1.08,8422781,6910,8.88,1215,1228,1215,1562,842,1202,1218.93,1.10,0,-416,1262,1231,1215,1184,1168,1224,1177,28,360,100,760,1,1,27887050,339,-8.62,0.93,12,0.02,-141.00,1303.00,2050,20221216,-40.73,1145,20221013,6.11,1780,-31.74,20230102,1168,4.02,20230316,2050,-40.73,20221216,1145,6.11,20221013,2.14,N,225430,100,27 억,,306439,N,N,0,N,00,N
20230712,160900,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1202,-19,5,-1.56,93945499,77837,213.63,1235,1246,1199,1587,855,1221,1206.95,1.12,0,-4660,1237,1228,1212,1203,1187,1233,1208,28,366,100,780,1,1,27887050,335,-8.52,0.92,12,0.28,-141.00,1303.00,2050,20221216,-41.37,1145,20221013,4.98,1780,-32.47,20230102,1168,2.91,20230316,2050,-41.37,20221216,1145,4.98,20221013,2.15,N,225430,100,27 억,,311446,N,N,0,N,00,N
20230712,150855,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1204,-17,5,-1.39,89033325,73752,202.42,1235,1246,1199,1587,855,1221,1207.20,1.12,0,-2228,1237,1228,1212,1203,1187,1233,1208,28,366,100,780,1,1,27887050,336,-8.54,0.92,12,0.26,-141.00,1303.00,2050,20221216,-41.27,1145,20221013,5.15,1780,-32.36,20230102,1168,3.08,20230316,2050,-41.27,20221216,1145,5.15,20221013,2.15,N,225430,100,27 억,,311446,N,N,0,N,00,N
20230712,140852,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,-14,5,-1.15,68021324,56254,154.40,1235,1246,1201,1587,855,1221,1209.18,1.12,0,-3517,1237,1228,1212,1203,1187,1233,1208,28,366,100,780,1,1,27887050,337,-8.56,0.93,12,0.20,-141.00,1303.00,2050,20221216,-41.12,1145,20221013,5.41,1780,-32.19,20230102,1168,3.34,20230316,2050,-41.12,20221216,1145,5.41,20221013,2.15,N,225430,100,27 억,,311446,N,N,0,N,00,N
20230712,130853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,-14,5,-1.15,26499545,21767,59.74,1235,1246,1207,1587,855,1221,1217.42,1.12,0,-6378,1237,1228,1212,1203,1187,1233,1208,28,366,100,780,1,1,27887050,337,-8.56,0.93,12,0.08,-141.00,1303.00,2050,20221216,-41.12,1145,20221013,5.41,1780,-32.19,20230102,1168,3.34,20230316,2050,-41.12,20221216,1145,5.41,20221013,2.15,N,225430,100,27 억,,311446,N,N,0,N,00,N
20230712,120858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,-7,5,-0.57,15258980,12478,34.25,1235,1246,1211,1587,855,1221,1222.87,1.12,0,-6124,1237,1228,1212,1203,1187,1233,1208,28,366,100,780,1,1,27887050,339,-8.61,0.93,12,0.04,-141.00,1303.00,2050,20221216,-40.78,1145,20221013,6.03,1780,-31.80,20230102,1168,3.94,20230316,2050,-40.78,20221216,1145,6.03,20221013,2.15,N,225430,100,27 억,,311446,N,N,0,N,00,N
20230712,110858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1218,-3,5,-0.25,13997649,11438,31.39,1235,1246,1213,1587,855,1221,1223.78,1.12,0,-6124,1237,1228,1212,1203,1187,1233,1208,28,366,100,780,1,1,27887050,340,-8.64,0.93,12,0.04,-141.00,1303.00,2050,20221216,-40.59,1145,20221013,6.38,1780,-31.57,20230102,1168,4.28,20230316,2050,-40.59,20221216,1145,6.38,20221013,2.15,N,225430,100,27 억,,311446,N,N,0,N,00,N
20230712,100857,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1215,-6,5,-0.49,12405500,10129,27.80,1235,1246,1215,1587,855,1221,1224.75,1.12,0,-5704,1237,1228,1212,1203,1187,1233,1208,28,366,100,780,1,1,27887050,339,-8.62,0.93,12,0.04,-141.00,1303.00,2050,20221216,-40.73,1145,20221013,6.11,1780,-31.74,20230102,1168,4.02,20230316,2050,-40.73,20221216,1145,6.11,20221013,2.15,N,225430,100,27 억,,311446,N,N,0,N,00,N
20230712,090858,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1240,19,2,1.56,10198579,8329,22.86,1235,1240,1220,1587,855,1221,1224.47,1.12,0,-5424,1237,1228,1212,1203,1187,1233,1208,28,366,100,780,1,1,27887050,346,-8.79,0.95,12,0.03,-141.00,1303.00,2050,20221216,-39.51,1145,20221013,8.30,1780,-30.34,20230102,1168,6.16,20230316,2050,-39.51,20221216,1145,8.30,20221013,2.15,N,225430,100,27 억,,311446,N,N,0,N,00,N
20230711,160846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1221,13,2,1.08,44069511,36435,65.31,1204,1221,1196,1570,846,1208,1209.54,1.13,0,-4222,1238,1223,1202,1187,1166,1230,1194,28,362,100,770,1,1,27887050,341,-8.66,0.94,12,0.13,-141.00,1303.00,2050,20221216,-40.44,1145,20221013,6.64,1780,-31.40,20230102,1168,4.54,20230316,2050,-40.44,20221216,1145,6.64,20221013,2.12,N,225430,100,27 억,,315641,N,N,0,N,00,N
20230711,150843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1221,13,2,1.08,40350569,33389,59.85,1204,1221,1196,1570,846,1208,1208.50,1.13,0,-3628,1238,1223,1202,1187,1166,1230,1194,28,362,100,770,1,1,27887050,341,-8.66,0.94,12,0.12,-141.00,1303.00,2050,20221216,-40.44,1145,20221013,6.64,1780,-31.40,20230102,1168,4.54,20230316,2050,-40.44,20221216,1145,6.64,20221013,2.12,N,225430,100,27 억,,315641,N,N,0,N,00,N
20230711,140837,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,-1,5,-0.08,35485531,29378,52.66,1204,1221,1196,1570,846,1208,1207.89,1.13,0,-3190,1238,1223,1202,1187,1166,1230,1194,28,362,100,770,1,1,27887050,337,-8.56,0.93,12,0.11,-141.00,1303.00,2050,20221216,-41.12,1145,20221013,5.41,1780,-32.19,20230102,1168,3.34,20230316,2050,-41.12,20221216,1145,5.41,20221013,2.12,N,225430,100,27 억,,315641,N,N,0,N,00,N
20230711,130828,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,-1,5,-0.08,31666873,26216,46.99,1204,1221,1196,1570,846,1208,1207.92,1.13,0,-4436,1238,1223,1202,1187,1166,1230,1194,28,362,100,770,1,1,27887050,337,-8.56,0.93,12,0.09,-141.00,1303.00,2050,20221216,-41.12,1145,20221013,5.41,1780,-32.19,20230102,1168,3.34,20230316,2050,-41.12,20221216,1145,5.41,20221013,2.12,N,225430,100,27 억,,315641,N,N,0,N,00,N
20230711,120848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1213,5,2,0.41,28255301,23400,41.94,1204,1221,1196,1570,846,1208,1207.49,1.13,0,-1670,1238,1223,1202,1187,1166,1230,1194,28,362,100,770,1,1,27887050,338,-8.60,0.93,12,0.08,-141.00,1303.00,2050,20221216,-40.83,1145,20221013,5.94,1780,-31.85,20230102,1168,3.85,20230316,2050,-40.83,20221216,1145,5.94,20221013,2.12,N,225430,100,27 억,,315641,N,N,0,N,00,N
20230711,110853,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1212,4,2,0.33,25697635,21281,38.14,1204,1221,1196,1570,846,1208,1207.54,1.13,0,-2467,1238,1223,1202,1187,1166,1230,1194,28,362,100,770,1,1,27887050,338,-8.60,0.93,12,0.08,-141.00,1303.00,2050,20221216,-40.88,1145,20221013,5.85,1780,-31.91,20230102,1168,3.77,20230316,2050,-40.88,20221216,1145,5.85,20221013,2.12,N,225430,100,27 억,,315641,N,N,0,N,00,N
20230711,100851,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1214,6,2,0.50,16139749,13360,23.95,1204,1221,1196,1570,846,1208,1208.07,1.13,0,-1335,1238,1223,1202,1187,1166,1230,1194,28,362,100,770,1,1,27887050,339,-8.61,0.93,12,0.05,-141.00,1303.00,2050,20221216,-40.78,1145,20221013,6.03,1780,-31.80,20230102,1168,3.94,20230316,2050,-40.78,20221216,1145,6.03,20221013,2.12,N,225430,100,27 억,,315641,N,N,0,N,00,N
20230711,090848,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1203,-5,5,-0.41,1423131,1182,2.12,1204,1208,1203,1570,846,1208,1204.00,1.13,0,-733,1238,1223,1202,1187,1166,1230,1194,28,362,100,770,1,1,27887050,335,-8.53,0.92,12,0.00,-141.00,1303.00,2050,20221216,-41.32,1145,20221013,5.07,1780,-32.42,20230102,1168,3.00,20230316,2050,-41.32,20221216,1145,5.07,20221013,2.12,N,225430,100,27 억,,315641,N,N,0,N,00,N
20230710,160840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,14,2,1.17,66187989,55292,119.97,1183,1217,1181,1552,836,1194,1197.06,1.10,0,9309,1210,1201,1187,1178,1164,1195,1172,28,358,100,760,1,1,27887050,337,-8.57,0.93,12,0.20,-141.00,1303.00,2050,20221216,-41.07,1145,20221013,5.50,1780,-32.13,20230102,1168,3.42,20230316,2050,-41.07,20221216,1145,5.50,20221013,2.17,N,225430,100,27 억,,306332,N,N,0,N,00,N
20230710,150843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1208,14,2,1.17,59245282,49546,107.50,1183,1209,1181,1552,836,1194,1195.76,1.10,0,9219,1210,1201,1187,1178,1164,1195,1172,28,358,100,760,1,1,27887050,337,-8.57,0.93,12,0.18,-141.00,1303.00,2050,20221216,-41.07,1145,20221013,5.50,1780,-32.13,20230102,1168,3.42,20230316,2050,-41.07,20221216,1145,5.50,20221013,2.17,N,225430,100,27 억,,306332,N,N,0,N,00,N
20230710,140834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1209,15,2,1.26,48855651,40926,88.80,1183,1209,1181,1552,836,1194,1193.76,1.10,0,9227,1210,1201,1187,1178,1164,1195,1172,28,358,100,760,1,1,27887050,337,-8.57,0.93,12,0.15,-141.00,1303.00,2050,20221216,-41.02,1145,20221013,5.59,1780,-32.08,20230102,1168,3.51,20230316,2050,-41.02,20221216,1145,5.59,20221013,2.17,N,225430,100,27 억,,306332,N,N,0,N,00,N
20230710,130824,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1209,15,2,1.26,46722512,39159,84.96,1183,1209,1181,1552,836,1194,1193.15,1.10,0,8485,1210,1201,1187,1178,1164,1195,1172,28,358,100,760,1,1,27887050,337,-8.57,0.93,12,0.14,-141.00,1303.00,2050,20221216,-41.02,1145,20221013,5.59,1780,-32.08,20230102,1168,3.51,20230316,2050,-41.02,20221216,1145,5.59,20221013,2.17,N,225430,100,27 억,,306332,N,N,0,N,00,N
20230710,120846,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1209,15,2,1.26,45897180,38475,83.48,1183,1209,1181,1552,836,1194,1192.91,1.10,0,8455,1210,1201,1187,1178,1164,1195,1172,28,358,100,760,1,1,27887050,337,-8.57,0.93,12,0.14,-141.00,1303.00,2050,20221216,-41.02,1145,20221013,5.59,1780,-32.08,20230102,1168,3.51,20230316,2050,-41.02,20221216,1145,5.59,20221013,2.17,N,225430,100,27 억,,306332,N,N,0,N,00,N
20230710,110843,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1207,13,2,1.09,44647009,37440,81.23,1183,1209,1181,1552,836,1194,1192.49,1.10,0,8533,1210,1201,1187,1178,1164,1195,1172,28,358,100,760,1,1,27887050,337,-8.56,0.93,12,0.13,-141.00,1303.00,2050,20221216,-41.12,1145,20221013,5.41,1780,-32.19,20230102,1168,3.34,20230316,2050,-41.12,20221216,1145,5.41,20221013,2.17,N,225430,100,27 억,,306332,N,N,0,N,00,N
20230710,100845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1198,4,2,0.34,27590189,23187,50.31,1183,1198,1181,1552,836,1194,1189.90,1.10,0,4764,1210,1201,1187,1178,1164,1195,1172,28,358,100,760,1,1,27887050,334,-8.50,0.92,12,0.08,-141.00,1303.00,2050,20221216,-41.56,1145,20221013,4.63,1780,-32.70,20230102,1168,2.57,20230316,2050,-41.56,20221216,1145,4.63,20221013,2.17,N,225430,100,27 억,,306332,N,N,0,N,00,N
20230710,090836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1187,-7,5,-0.59,8225836,6937,15.05,1183,1187,1183,1552,836,1194,1185.79,1.10,0,-1257,1210,1201,1187,1178,1164,1195,1172,28,358,100,760,1,1,27887050,331,-8.42,0.91,12,0.02,-141.00,1303.00,2050,20221216,-42.10,1145,20221013,3.67,1780,-33.31,20230102,1168,1.63,20230316,2050,-42.10,20221216,1145,3.67,20221013,2.17,N,225430,100,27 억,,306332,N,N,0,N,00,N
20230707,160834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,-6,5,-0.50,54806837,46085,62.10,1195,1196,1173,1560,840,1200,1189.20,1.15,0,-15558,1240,1220,1210,1190,1180,1215,1185,28,360,100,760,1,1,27887050,333,-8.47,0.92,12,0.17,-141.00,1303.00,2050,20221216,-41.76,1145,20221013,4.28,1780,-32.92,20230102,1168,2.23,20230316,2050,-41.76,20221216,1145,4.28,20221013,2.21,N,225430,100,27 억,,321890,N,N,0,N,00,N
20230707,150833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1194,-6,5,-0.50,51872708,43624,58.79,1195,1196,1173,1560,840,1200,1189.09,1.15,0,-15528,1240,1220,1210,1190,1180,1215,1185,28,360,100,760,1,1,27887050,333,-8.47,0.92,12,0.16,-141.00,1303.00,2050,20221216,-41.76,1145,20221013,4.28,1780,-32.92,20230102,1168,2.23,20230316,2050,-41.76,20221216,1145,4.28,20221013,2.21,N,225430,100,27 억,,321890,N,N,0,N,00,N
20230707,140850,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1186,-14,5,-1.17,47979905,40353,54.38,1195,1196,1173,1560,840,1200,1189.00,1.15,0,-12521,1240,1220,1210,1190,1180,1215,1185,28,360,100,760,1,1,27887050,331,-8.41,0.91,12,0.14,-141.00,1303.00,2050,20221216,-42.15,1145,20221013,3.58,1780,-33.37,20230102,1168,1.54,20230316,2050,-42.15,20221216,1145,3.58,20221013,2.21,N,225430,100,27 억,,321890,N,N,0,N,00,N
20230707,130838,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1183,-17,5,-1.42,45211838,38010,51.22,1195,1196,1175,1560,840,1200,1189.47,1.15,0,-11770,1240,1220,1210,1190,1180,1215,1185,28,360,100,760,1,1,27887050,330,-8.39,0.91,12,0.14,-141.00,1303.00,2050,20221216,-42.29,1145,20221013,3.32,1780,-33.54,20230102,1168,1.28,20230316,2050,-42.29,20221216,1145,3.32,20221013,2.21,N,225430,100,27 억,,321890,N,N,0,N,00,N
20230707,120842,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1183,-17,5,-1.42,43870167,36876,49.69,1195,1196,1175,1560,840,1200,1189.67,1.15,0,-10818,1240,1220,1210,1190,1180,1215,1185,28,360,100,760,1,1,27887050,330,-8.39,0.91,12,0.13,-141.00,1303.00,2050,20221216,-42.29,1145,20221013,3.32,1780,-33.54,20230102,1168,1.28,20230316,2050,-42.29,20221216,1145,3.32,20221013,2.21,N,225430,100,27 억,,321890,N,N,0,N,00,N
20230707,110845,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,-10,5,-0.83,35560199,29851,40.23,1195,1196,1185,1560,840,1200,1191.26,1.15,0,-9934,1240,1220,1210,1190,1180,1215,1185,28,360,100,760,1,1,27887050,332,-8.44,0.91,12,0.11,-141.00,1303.00,2050,20221216,-41.95,1145,20221013,3.93,1780,-33.15,20230102,1168,1.88,20230316,2050,-41.95,20221216,1145,3.93,20221013,2.21,N,225430,100,27 억,,321890,N,N,0,N,00,N
20230707,100834,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1190,-10,5,-0.83,19544246,16371,22.06,1195,1196,1190,1560,840,1200,1193.83,1.15,0,-6869,1240,1220,1210,1190,1180,1215,1185,28,360,100,760,1,1,27887050,332,-8.44,0.91,12,0.06,-141.00,1303.00,2050,20221216,-41.95,1145,20221013,3.93,1780,-33.15,20230102,1168,1.88,20230316,2050,-41.95,20221216,1145,3.93,20221013,2.21,N,225430,100,27 억,,321890,N,N,0,N,00,N
20230707,090836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1193,-7,5,-0.58,13306247,11140,15.01,1195,1196,1190,1560,840,1200,1194.46,1.15,0,-2463,1240,1220,1210,1190,1180,1215,1185,28,360,100,760,1,1,27887050,333,-8.46,0.92,12,0.04,-141.00,1303.00,2050,20221216,-41.80,1145,20221013,4.19,1780,-32.98,20230102,1168,2.14,20230316,2050,-41.80,20221216,1145,4.19,20221013,2.21,N,225430,100,27 억,,321890,N,N,0,N,00,N
20230706,160835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,-23,5,-1.88,89476862,74189,94.81,1230,1230,1200,1589,857,1223,1206.07,1.19,0,-10598,1277,1250,1236,1209,1195,1243,1202,28,366,100,780,1,1,27887050,335,-8.51,0.92,12,0.27,-141.00,1303.00,2050,20221216,-41.46,1145,20221013,4.80,1780,-32.58,20230102,1168,2.74,20230316,2050,-41.46,20221216,1145,4.80,20221013,2.24,N,225430,100,27 억,,332464,N,N,0,N,00,N
20230706,150835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,-23,5,-1.88,80892656,67036,85.67,1230,1230,1200,1589,857,1223,1206.70,1.19,0,-9093,1277,1250,1236,1209,1195,1243,1202,28,366,100,780,1,1,27887050,335,-8.51,0.92,12,0.24,-141.00,1303.00,2050,20221216,-41.46,1145,20221013,4.80,1780,-32.58,20230102,1168,2.74,20230316,2050,-41.46,20221216,1145,4.80,20221013,2.24,N,225430,100,27 억,,332464,N,N,0,N,00,N
20230706,140836,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1205,-18,5,-1.47,67856675,56184,71.80,1230,1230,1200,1589,857,1223,1207.76,1.19,0,-8077,1277,1250,1236,1209,1195,1243,1202,28,366,100,780,1,1,27887050,336,-8.55,0.92,12,0.20,-141.00,1303.00,2050,20221216,-41.22,1145,20221013,5.24,1780,-32.30,20230102,1168,3.17,20230316,2050,-41.22,20221216,1145,5.24,20221013,2.24,N,225430,100,27 억,,332464,N,N,0,N,00,N
20230706,130835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1200,-23,5,-1.88,61585621,50978,65.15,1230,1230,1200,1589,857,1223,1208.08,1.19,0,-7537,1277,1250,1236,1209,1195,1243,1202,28,366,100,780,1,1,27887050,335,-8.51,0.92,12,0.18,-141.00,1303.00,2050,20221216,-41.46,1145,20221013,4.80,1780,-32.58,20230102,1168,2.74,20230316,2050,-41.46,20221216,1145,4.80,20221013,2.24,N,225430,100,27 억,,332464,N,N,0,N,00,N
20230706,120821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1205,-18,5,-1.47,43808102,36187,46.25,1230,1230,1205,1589,857,1223,1210.60,1.19,0,-4957,1277,1250,1236,1209,1195,1243,1202,28,366,100,780,1,1,27887050,336,-8.55,0.92,12,0.13,-141.00,1303.00,2050,20221216,-41.22,1145,20221013,5.24,1780,-32.30,20230102,1168,3.17,20230316,2050,-41.22,20221216,1145,5.24,20221013,2.24,N,225430,100,27 억,,332464,N,N,0,N,00,N
20230706,110840,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1212,-11,5,-0.90,30424172,25095,32.07,1230,1230,1207,1589,857,1223,1212.36,1.19,0,-3462,1277,1250,1236,1209,1195,1243,1202,28,366,100,780,1,1,27887050,338,-8.60,0.93,12,0.09,-141.00,1303.00,2050,20221216,-40.88,1145,20221013,5.85,1780,-31.91,20230102,1168,3.77,20230316,2050,-40.88,20221216,1145,5.85,20221013,2.24,N,225430,100,27 억,,332464,N,N,0,N,00,N
20230706,100835,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1223,0,3,0.00,17651800,14540,18.58,1230,1230,1207,1589,857,1223,1214.02,1.19,0,-3468,1277,1250,1236,1209,1195,1243,1202,28,366,100,780,1,1,27887050,341,-8.67,0.94,12,0.05,-141.00,1303.00,2050,20221216,-40.34,1145,20221013,6.81,1780,-31.29,20230102,1168,4.71,20230316,2050,-40.34,20221216,1145,6.81,20221013,2.24,N,225430,100,27 억,,332464,N,N,0,N,00,N
20230706,090833,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1223,0,3,0.00,2844865,2323,2.97,1230,1230,1215,1589,857,1223,1224.65,1.19,0,-1540,1277,1250,1236,1209,1195,1243,1202,28,366,100,780,1,1,27887050,341,-8.67,0.94,12,0.01,-141.00,1303.00,2050,20221216,-40.34,1145,20221013,6.81,1780,-31.29,20230102,1168,4.71,20230316,2050,-40.34,20221216,1145,6.81,20221013,2.24,N,225430,100,27 억,,332464,N,N,0,N,00,N
20230705,160831,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1223,-29,5,-2.32,97231136,78249,54.42,1252,1263,1222,1627,877,1252,1242.84,1.25,0,-15871,1321,1286,1260,1225,1199,1304,1243,28,375,100,800,1,1,27887050,341,-8.67,0.94,12,0.28,-141.00,1303.00,2050,20221216,-40.34,1145,20221013,6.81,1780,-31.29,20230102,1168,4.71,20230316,2050,-40.34,20221216,1145,6.81,20221013,2.27,N,225430,100,27 억,,348335,N,N,0,N,00,N
20230705,150826,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1229,-23,5,-1.84,90850981,73041,50.80,1252,1263,1222,1627,877,1252,1243.84,1.25,0,-14571,1321,1286,1260,1225,1199,1304,1243,28,375,100,800,1,1,27887050,343,-8.72,0.94,12,0.26,-141.00,1303.00,2050,20221216,-40.05,1145,20221013,7.34,1780,-30.96,20230102,1168,5.22,20230316,2050,-40.05,20221216,1145,7.34,20221013,2.27,N,225430,100,27 억,,348335,N,N,0,N,00,N
20230705,140818,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1233,-19,5,-1.52,85863726,68977,47.97,1252,1263,1222,1627,877,1252,1244.82,1.25,0,-14690,1321,1286,1260,1225,1199,1304,1243,28,375,100,800,1,1,27887050,344,-8.74,0.95,12,0.25,-141.00,1303.00,2050,20221216,-39.85,1145,20221013,7.69,1780,-30.73,20230102,1168,5.57,20230316,2050,-39.85,20221216,1145,7.69,20221013,2.27,N,225430,100,27 억,,348335,N,N,0,N,00,N
20230705,130821,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1239,-13,5,-1.04,61172806,48925,34.03,1252,1263,1237,1627,877,1252,1250.34,1.25,0,-11933,1321,1286,1260,1225,1199,1304,1243,28,375,100,800,1,1,27887050,346,-8.79,0.95,12,0.18,-141.00,1303.00,2050,20221216,-39.56,1145,20221013,8.21,1780,-30.39,20230102,1168,6.08,20230316,2050,-39.56,20221216,1145,8.21,20221013,2.27,N,225430,100,27 억,,348335,N,N,0,N,00,N
20230705,120819,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1238,-14,5,-1.12,58499355,46767,32.53,1252,1263,1237,1627,877,1252,1250.87,1.25,0,-11032,1321,1286,1260,1225,1199,1304,1243,28,375,100,800,1,1,27887050,345,-8.78,0.95,12,0.17,-141.00,1303.00,2050,20221216,-39.61,1145,20221013,8.12,1780,-30.45,20230102,1168,5.99,20230316,2050,-39.61,20221216,1145,8.12,20221013,2.27,N,225430,100,27 억,,348335,N,N,0,N,00,N
20230705,110829,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1247,-5,5,-0.40,49916617,39842,27.71,1252,1263,1241,1627,877,1252,1252.86,1.25,0,-9793,1321,1286,1260,1225,1199,1304,1243,28,375,100,800,1,1,27887050,348,-8.84,0.96,12,0.14,-141.00,1303.00,2050,20221216,-39.17,1145,20221013,8.91,1780,-29.94,20230102,1168,6.76,20230316,2050,-39.17,20221216,1145,8.91,20221013,2.27,N,225430,100,27 억,,348335,N,N,0,N,00,N
20230705,100822,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1251,-1,5,-0.08,44885128,35800,24.90,1252,1263,1251,1627,877,1252,1253.77,1.25,0,-6789,1321,1286,1260,1225,1199,1304,1243,28,375,100,800,1,1,27887050,349,-8.87,0.96,12,0.13,-141.00,1303.00,2050,20221216,-38.98,1145,20221013,9.26,1780,-29.72,20230102,1168,7.11,20230316,2050,-38.98,20221216,1145,9.26,20221013,2.27,N,225430,100,27 억,,348335,N,N,0,N,00,N
20230705,090820,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1255,3,2,0.24,13392623,10695,7.44,1252,1255,1252,1627,877,1252,1252.23,1.25,0,0,1321,1286,1260,1225,1199,1304,1243,28,375,100,800,1,1,27887050,350,-8.90,0.96,12,0.04,-141.00,1303.00,2050,20221216,-38.78,1145,20221013,9.61,1780,-29.49,20230102,1168,7.45,20230316,2050,-38.78,20221216,1145,9.61,20221013,2.27,N,225430,100,27 억,,348335,N,N,0,N,00,N
20230704,160817,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1252,19,2,1.54,180383510,143697,190.89,1246,1295,1234,1602,864,1233,1255.30,1.29,0,-11233,1257,1245,1238,1226,1219,1241,1222,28,369,100,780,1,1,27887050,349,-8.88,0.96,12,0.52,-141.00,1303.00,2050,20221216,-38.93,1145,20221013,9.34,1780,-29.66,20230102,1168,7.19,20230316,2050,-38.93,20221216,1145,9.34,20221013,2.27,N,225430,100,27 억,,359563,N,N,0,N,00,N
20230704,150808,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1247,14,2,1.14,170966705,136181,180.91,1246,1295,1234,1602,864,1233,1255.44,1.29,0,-10304,1257,1245,1238,1226,1219,1241,1222,28,369,100,780,1,1,27887050,348,-8.84,0.96,12,0.49,-141.00,1303.00,2050,20221216,-39.17,1145,20221013,8.91,1780,-29.94,20230102,1168,6.76,20230316,2050,-39.17,20221216,1145,8.91,20221013,2.27,N,225430,100,27 억,,359563,N,N,0,N,00,N
20230704,140812,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1237,4,2,0.32,147032393,116872,155.26,1246,1295,1234,1602,864,1233,1258.06,1.29,0,-6367,1257,1245,1238,1226,1219,1241,1222,28,369,100,780,1,1,27887050,345,-8.77,0.95,12,0.42,-141.00,1303.00,2050,20221216,-39.66,1145,20221013,8.03,1780,-30.51,20230102,1168,5.91,20230316,2050,-39.66,20221216,1145,8.03,20221013,2.27,N,225430,100,27 억,,359563,N,N,0,N,00,N
20230704,130801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1234,1,2,0.08,32196603,25952,34.48,1246,1250,1234,1602,864,1233,1240.62,1.29,0,-2560,1257,1245,1238,1226,1219,1241,1222,28,369,100,780,1,1,27887050,344,-8.75,0.95,12,0.09,-141.00,1303.00,2050,20221216,-39.80,1145,20221013,7.77,1780,-30.67,20230102,1168,5.65,20230316,2050,-39.80,20221216,1145,7.77,20221013,2.27,N,225430,100,27 억,,359563,N,N,0,N,00,N
20230704,120811,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1237,4,2,0.32,24425245,19664,26.12,1246,1250,1235,1602,864,1233,1242.13,1.29,0,-2675,1257,1245,1238,1226,1219,1241,1222,28,369,100,780,1,1,27887050,345,-8.77,0.95,12,0.07,-141.00,1303.00,2050,20221216,-39.66,1145,20221013,8.03,1780,-30.51,20230102,1168,5.91,20230316,2050,-39.66,20221216,1145,8.03,20221013,2.27,N,225430,100,27 억,,359563,N,N,0,N,00,N
20230704,110805,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1235,2,2,0.16,24081184,19386,25.75,1246,1250,1235,1602,864,1233,1242.19,1.29,0,-2459,1257,1245,1238,1226,1219,1241,1222,28,369,100,780,1,1,27887050,344,-8.76,0.95,12,0.07,-141.00,1303.00,2050,20221216,-39.76,1145,20221013,7.86,1780,-30.62,20230102,1168,5.74,20230316,2050,-39.76,20221216,1145,7.86,20221013,2.27,N,225430,100,27 억,,359563,N,N,0,N,00,N
20230704,100802,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1244,11,2,0.89,12121252,9736,12.93,1246,1250,1239,1602,864,1233,1244.99,1.29,0,-3043,1257,1245,1238,1226,1219,1241,1222,28,369,100,780,1,1,27887050,347,-8.82,0.95,12,0.03,-141.00,1303.00,2050,20221216,-39.32,1145,20221013,8.65,1780,-30.11,20230102,1168,6.51,20230316,2050,-39.32,20221216,1145,8.65,20221013,2.27,N,225430,100,27 억,,359563,N,N,0,N,00,N
20230704,090800,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1248,15,2,1.22,4734586,3797,5.04,1246,1250,1246,1602,864,1233,1246.93,1.29,0,-1528,1257,1245,1238,1226,1219,1241,1222,28,369,100,780,1,1,27887050,348,-8.85,0.96,12,0.01,-141.00,1303.00,2050,20221216,-39.12,1145,20221013,9.00,1780,-29.89,20230102,1168,6.85,20230316,2050,-39.12,20221216,1145,9.00,20221013,2.27,N,225430,100,27 억,,359563,N,N,0,N,00,N
20230703,160754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1233,6,2,0.49,93239043,75274,103.38,1234,1250,1231,1595,859,1227,1238.67,1.30,0,-3347,1256,1241,1225,1210,1194,1249,1218,28,368,100,780,1,1,27887050,344,-8.74,0.95,12,0.27,-141.00,1303.00,2050,20221216,-39.85,1145,20221013,7.69,1780,-30.73,20230102,1168,5.57,20230316,2050,-39.85,20221216,1145,7.69,20221013,2.30,N,225430,100,27 억,,362000,N,N,0,N,00,N
20230703,150801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1237,10,2,0.81,67086609,54075,74.26,1234,1250,1234,1595,859,1227,1240.62,1.30,0,-2266,1256,1241,1225,1210,1194,1249,1218,28,368,100,780,1,1,27887050,345,-8.77,0.95,12,0.19,-141.00,1303.00,2050,20221216,-39.66,1145,20221013,8.03,1780,-30.51,20230102,1168,5.91,20230316,2050,-39.66,20221216,1145,8.03,20221013,2.30,N,225430,100,27 억,,362000,N,N,0,N,00,N
20230703,140801,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1238,11,2,0.90,62845151,50646,69.56,1234,1250,1234,1595,859,1227,1240.87,1.30,0,-2962,1256,1241,1225,1210,1194,1249,1218,28,368,100,780,1,1,27887050,345,-8.78,0.95,12,0.18,-141.00,1303.00,2050,20221216,-39.61,1145,20221013,8.12,1780,-30.45,20230102,1168,5.99,20230316,2050,-39.61,20221216,1145,8.12,20221013,2.30,N,225430,100,27 억,,362000,N,N,0,N,00,N
20230703,130754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1236,9,2,0.73,57146327,46034,63.22,1234,1250,1234,1595,859,1227,1241.39,1.30,0,-1074,1256,1241,1225,1210,1194,1249,1218,28,368,100,780,1,1,27887050,345,-8.77,0.95,12,0.17,-141.00,1303.00,2050,20221216,-39.71,1145,20221013,7.95,1780,-30.56,20230102,1168,5.82,20230316,2050,-39.71,20221216,1145,7.95,20221013,2.30,N,225430,100,27 억,,362000,N,N,0,N,00,N
20230703,120803,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1246,19,2,1.55,49731129,40052,55.01,1234,1250,1234,1595,859,1227,1241.66,1.30,0,-1544,1256,1241,1225,1210,1194,1249,1218,28,368,100,780,1,1,27887050,347,-8.84,0.96,12,0.14,-141.00,1303.00,2050,20221216,-39.22,1145,20221013,8.82,1780,-30.00,20230102,1168,6.68,20230316,2050,-39.22,20221216,1145,8.82,20221013,2.30,N,225430,100,27 억,,362000,N,N,0,N,00,N
20230703,110757,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1243,16,2,1.30,44821152,36107,49.59,1234,1250,1234,1595,859,1227,1241.34,1.30,0,-654,1256,1241,1225,1210,1194,1249,1218,28,368,100,780,1,1,27887050,347,-8.82,0.95,12,0.13,-141.00,1303.00,2050,20221216,-39.37,1145,20221013,8.56,1780,-30.17,20230102,1168,6.42,20230316,2050,-39.37,20221216,1145,8.56,20221013,2.30,N,225430,100,27 억,,362000,N,N,0,N,00,N
20230703,100745,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1246,19,2,1.55,22890231,18462,25.36,1234,1250,1234,1595,859,1227,1239.86,1.30,0,265,1256,1241,1225,1210,1194,1249,1218,28,368,100,780,1,1,27887050,347,-8.84,0.96,12,0.07,-141.00,1303.00,2050,20221216,-39.22,1145,20221013,8.82,1780,-30.00,20230102,1168,6.68,20230316,2050,-39.22,20221216,1145,8.82,20221013,2.30,N,225430,100,27 억,,362000,N,N,0,N,00,N
20230703,090754,57,100.00,KOSDAQ,,화학,N,N,N,N, ,N,1238,11,2,0.90,7982685,6464,8.88,1234,1238,1234,1595,859,1227,1234.95,1.30,0,706,1256,1241,1225,1210,1194,1249,1218,28,368,100,780,1,1,27887050,345,-8.78,0.95,12,0.02,-141.00,1303.00,2050,20221216,-39.61,1145,20221013,8.12,1780,-30.45,20230102,1168,5.99,20230316,2050,-39.61,20221216,1145,8.12,20221013,2.30,N,225430,100,27 억,,362000,N,N,0,N,00,N