KissMeData/092730/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
20230731,160720,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23700,850,2,3.72,1372431450,59291,118.15,22900,23700,22400,29700,16000,22850,23143.11,7.76,0,-9352,24016,23432,22516,21932,21016,23725,22225,41,6850,500,16450,50,1,8207361,1945,11.42,1.34,12,0.72,2075.00,17654.00,26500,20230703,-10.57,16000,20221012,48.12,26500,-10.57,20230703,17300,36.99,20230316,26500,-10.57,20230703,16000,48.12,20221012,1.58,N,092730,500,41 억,,636512,N,N,48,N,00,N
20230731,150720,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23500,650,2,2.84,1252974200,54236,108.07,22900,23700,22400,29700,16000,22850,23102.26,7.76,0,-9028,24016,23432,22516,21932,21016,23725,22225,41,6850,500,16450,50,1,8207361,1929,11.33,1.33,12,0.66,2075.00,17654.00,26500,20230703,-11.32,16000,20221012,46.88,26500,-11.32,20230703,17300,35.84,20230316,26500,-11.32,20230703,16000,46.88,20221012,1.58,N,092730,500,41 억,,636512,N,N,0,N,00,N
20230731,140723,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23500,650,2,2.84,1100702100,47758,95.17,22900,23700,22400,29700,16000,22850,23047.49,7.76,0,-6639,24016,23432,22516,21932,21016,23725,22225,41,6850,500,16450,50,1,8207361,1929,11.33,1.33,12,0.58,2075.00,17654.00,26500,20230703,-11.32,16000,20221012,46.88,26500,-11.32,20230703,17300,35.84,20230316,26500,-11.32,20230703,16000,46.88,20221012,1.58,N,092730,500,41 억,,636512,N,N,0,N,00,N
20230731,130722,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23100,250,2,1.09,676844200,29665,59.11,22900,23350,22400,29700,16000,22850,22816.25,7.76,0,-5108,24016,23432,22516,21932,21016,23725,22225,41,6850,500,16450,50,1,8207361,1896,11.13,1.31,12,0.36,2075.00,17654.00,26500,20230703,-12.83,16000,20221012,44.38,26500,-12.83,20230703,17300,33.53,20230316,26500,-12.83,20230703,16000,44.38,20221012,1.58,N,092730,500,41 억,,636512,N,N,0,N,00,N
20230731,120728,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23150,300,2,1.31,515052250,22622,45.08,22900,23350,22400,29700,16000,22850,22767.76,7.76,0,-4698,24016,23432,22516,21932,21016,23725,22225,41,6850,500,16450,50,1,8207361,1900,11.16,1.31,12,0.28,2075.00,17654.00,26500,20230703,-12.64,16000,20221012,44.69,26500,-12.64,20230703,17300,33.82,20230316,26500,-12.64,20230703,16000,44.69,20221012,1.58,N,092730,500,41 억,,636512,N,N,0,N,00,N
20230731,110732,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22750,-100,5,-0.44,349010500,15435,30.76,22900,22950,22400,29700,16000,22850,22611.63,7.76,0,-680,24016,23432,22516,21932,21016,23725,22225,41,6850,500,16450,50,1,8207361,1867,10.96,1.29,12,0.19,2075.00,17654.00,26500,20230703,-14.15,16000,20221012,42.19,26500,-14.15,20230703,17300,31.50,20230316,26500,-14.15,20230703,16000,42.19,20221012,1.58,N,092730,500,41 억,,636512,N,N,0,N,00,N
20230731,100727,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22450,-400,5,-1.75,164949600,7296,14.54,22900,22900,22400,29700,16000,22850,22608.22,7.76,0,180,24016,23432,22516,21932,21016,23725,22225,41,6850,500,16450,50,1,8207361,1843,10.82,1.27,12,0.09,2075.00,17654.00,26500,20230703,-15.28,16000,20221012,40.31,26500,-15.28,20230703,17300,29.77,20230316,26500,-15.28,20230703,16000,40.31,20221012,1.58,N,092730,500,41 억,,636512,N,N,0,N,00,N
20230731,090721,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22850,0,3,0.00,732700,32,0.06,22900,22900,22850,29700,16000,22850,22896.88,7.76,0,-31,24016,23432,22516,21932,21016,23725,22225,41,6850,500,16450,50,1,8207361,1875,11.01,1.29,12,0.00,2075.00,17654.00,26500,20230703,-13.77,16000,20221012,42.81,26500,-13.77,20230703,17300,32.08,20230316,26500,-13.77,20230703,16000,42.81,20221012,1.58,N,092730,500,41 억,,636512,N,N,0,N,00,N
20230728,160722,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22850,800,2,3.63,1138488500,50089,43.54,22400,23100,21600,28650,15450,22050,22729.21,7.80,0,-4204,23750,22900,22000,21150,20250,23325,21575,41,6600,500,15870,50,1,8207361,1875,11.01,1.29,12,0.61,2075.00,17654.00,26500,20230703,-13.77,16000,20221012,42.81,26500,-13.77,20230703,17300,32.08,20230316,26500,-13.77,20230703,16000,42.81,20221012,2.08,N,092730,500,41 억,,640516,N,N,317,N,00,N
20230728,150723,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22800,750,2,3.40,1113189050,48980,42.57,22400,23100,21600,28650,15450,22050,22727.42,7.80,0,-3912,23750,22900,22000,21150,20250,23325,21575,41,6600,500,15870,50,1,8207361,1871,10.99,1.29,12,0.60,2075.00,17654.00,26500,20230703,-13.96,16000,20221012,42.50,26500,-13.96,20230703,17300,31.79,20230316,26500,-13.96,20230703,16000,42.50,20221012,2.08,N,092730,500,41 억,,640516,N,N,317,N,00,N
20230728,140719,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22900,850,2,3.85,1028877300,45285,39.36,22400,23100,21600,28650,15450,22050,22720.05,7.80,0,-1853,23750,22900,22000,21150,20250,23325,21575,41,6600,500,15870,50,1,8207361,1879,11.04,1.30,12,0.55,2075.00,17654.00,26500,20230703,-13.58,16000,20221012,43.12,26500,-13.58,20230703,17300,32.37,20230316,26500,-13.58,20230703,16000,43.12,20221012,2.08,N,092730,500,41 억,,640516,N,N,317,N,00,N
20230728,130722,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22750,700,2,3.17,943308100,41533,36.10,22400,23100,21600,28650,15450,22050,22712.26,7.80,0,-2134,23750,22900,22000,21150,20250,23325,21575,41,6600,500,15870,50,1,8207361,1867,10.96,1.29,12,0.51,2075.00,17654.00,26500,20230703,-14.15,16000,20221012,42.19,26500,-14.15,20230703,17300,31.50,20230316,26500,-14.15,20230703,16000,42.19,20221012,2.08,N,092730,500,41 억,,640516,N,N,317,N,00,N
20230728,120719,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23100,1050,2,4.76,824936750,36380,31.62,22400,23100,21600,28650,15450,22050,22675.56,7.80,0,-1695,23750,22900,22000,21150,20250,23325,21575,41,6600,500,15870,50,1,8207361,1896,11.13,1.31,12,0.44,2075.00,17654.00,26500,20230703,-12.83,16000,20221012,44.38,26500,-12.83,20230703,17300,33.53,20230316,26500,-12.83,20230703,16000,44.38,20221012,2.08,N,092730,500,41 억,,640516,N,N,317,N,00,N
20230728,110726,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22550,500,2,2.27,517670300,23002,19.99,22400,23000,21600,28650,15450,22050,22505.45,7.80,0,-3629,23750,22900,22000,21150,20250,23325,21575,41,6600,500,15870,50,1,8207361,1851,10.87,1.28,12,0.28,2075.00,17654.00,26500,20230703,-14.91,16000,20221012,40.94,26500,-14.91,20230703,17300,30.35,20230316,26500,-14.91,20230703,16000,40.94,20221012,2.08,N,092730,500,41 억,,640516,N,N,317,N,00,N
20230728,100717,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22600,550,2,2.49,242732550,10908,9.48,22400,22600,21600,28650,15450,22050,22252.71,7.80,0,-1805,23750,22900,22000,21150,20250,23325,21575,41,6600,500,15870,50,1,8207361,1855,10.89,1.28,12,0.13,2075.00,17654.00,26500,20230703,-14.72,16000,20221012,41.25,26500,-14.72,20230703,17300,30.64,20230316,26500,-14.72,20230703,16000,41.25,20221012,2.08,N,092730,500,41 억,,640516,N,N,317,N,00,N
20230728,090725,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,21950,-100,5,-0.45,39792650,1806,1.57,22400,22400,21600,28650,15450,22050,22033.58,7.80,0,98,23750,22900,22000,21150,20250,23325,21575,41,6600,500,15870,50,1,8207361,1802,10.58,1.24,12,0.02,2075.00,17654.00,26500,20230703,-17.17,16000,20221012,37.19,26500,-17.17,20230703,17300,26.88,20230316,26500,-17.17,20230703,16000,37.19,20221012,2.08,N,092730,500,41 억,,640516,N,N,317,N,00,N
20230727,160718,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22050,300,2,1.38,2535121100,115025,104.86,21750,22850,21100,28250,15250,21750,22039.74,7.70,7262,5790,22716,22232,21616,21132,20516,21925,20825,41,6500,500,15660,50,1,8207361,1810,10.63,1.25,12,1.40,2075.00,17654.00,26500,20230703,-16.79,16000,20221012,37.81,26500,-16.79,20230703,17300,27.46,20230316,26500,-16.79,20230703,16000,37.81,20221012,2.05,N,092730,500,41 억,,632193,N,N,317,N,00,N
20230727,150720,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22200,450,2,2.07,2329759350,105708,96.36,21750,22850,21100,28250,15250,21750,22039.57,7.70,7262,2337,22716,22232,21616,21132,20516,21925,20825,41,6500,500,15660,50,1,8207361,1822,10.70,1.26,12,1.29,2075.00,17654.00,26500,20230703,-16.23,16000,20221012,38.75,26500,-16.23,20230703,17300,28.32,20230316,26500,-16.23,20230703,16000,38.75,20221012,2.05,N,092730,500,41 억,,632193,N,N,78,N,00,N
20230727,140715,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22200,450,2,2.07,2018378250,91661,83.56,21750,22850,21100,28250,15250,21750,22020.03,7.70,7262,-4056,22716,22232,21616,21132,20516,21925,20825,41,6500,500,15660,50,1,8207361,1822,10.70,1.26,12,1.12,2075.00,17654.00,26500,20230703,-16.23,16000,20221012,38.75,26500,-16.23,20230703,17300,28.32,20230316,26500,-16.23,20230703,16000,38.75,20221012,2.05,N,092730,500,41 억,,632193,N,N,78,N,00,N
20230727,130714,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22450,700,2,3.22,1379103100,63264,57.67,21750,22450,21100,28250,15250,21750,21799.18,7.70,7262,-1278,22716,22232,21616,21132,20516,21925,20825,41,6500,500,15660,50,1,8207361,1843,10.82,1.27,12,0.77,2075.00,17654.00,26500,20230703,-15.28,16000,20221012,40.31,26500,-15.28,20230703,17300,29.77,20230316,26500,-15.28,20230703,16000,40.31,20221012,2.05,N,092730,500,41 억,,632193,N,N,78,N,00,N
20230727,120717,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,21850,100,2,0.46,1173933850,53927,49.16,21750,22450,21100,28250,15250,21750,21768.94,7.70,7262,-3238,22716,22232,21616,21132,20516,21925,20825,41,6500,500,15660,50,1,8207361,1793,10.53,1.24,12,0.66,2075.00,17654.00,26500,20230703,-17.55,16000,20221012,36.56,26500,-17.55,20230703,17300,26.30,20230316,26500,-17.55,20230703,16000,36.56,20221012,2.05,N,092730,500,41 억,,632193,N,N,78,N,00,N
20230727,110720,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22050,300,2,1.38,821210950,38000,34.64,21750,22350,21100,28250,15250,21750,21610.81,7.70,7262,1907,22716,22232,21616,21132,20516,21925,20825,41,6500,500,15660,50,1,8207361,1810,10.63,1.25,12,0.46,2075.00,17654.00,26500,20230703,-16.79,16000,20221012,37.81,26500,-16.79,20230703,17300,27.46,20230316,26500,-16.79,20230703,16000,37.81,20221012,2.05,N,092730,500,41 억,,632193,N,N,78,N,00,N
20230727,100716,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,21450,-300,5,-1.38,317656200,14701,13.40,21750,21900,21350,28250,15250,21750,21607.80,7.70,7262,1962,22716,22232,21616,21132,20516,21925,20825,41,6500,500,15660,50,1,8207361,1760,10.34,1.22,12,0.18,2075.00,17654.00,26500,20230703,-19.06,16000,20221012,34.06,26500,-19.06,20230703,17300,23.99,20230316,26500,-19.06,20230703,16000,34.06,20221012,2.05,N,092730,500,41 억,,632193,N,N,78,N,00,N
20230727,090714,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,21900,150,2,0.69,48460100,2227,2.03,21750,21900,21750,28250,15250,21750,21760.26,7.70,7262,960,22716,22232,21616,21132,20516,21925,20825,41,6500,500,15660,50,1,8207361,1797,10.55,1.24,12,0.03,2075.00,17654.00,26500,20230703,-17.36,16000,20221012,36.88,26500,-17.36,20230703,17300,26.59,20230316,26500,-17.36,20230703,16000,36.88,20221012,2.05,N,092730,500,41 억,,632193,N,N,78,N,00,N
20230726,160715,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,21750,-350,5,-1.58,2357720300,109697,319.54,22100,22100,21000,28700,15500,22100,21493.02,7.61,0,9000,22666,22382,22066,21782,21466,22525,21925,41,6600,500,15910,50,1,8207361,1785,10.48,1.23,12,1.34,2075.00,17654.00,26500,20230703,-17.92,16000,20221012,35.94,26500,-17.92,20230703,17300,25.72,20230316,26500,-17.92,20230703,16000,35.94,20221012,2.03,N,092730,500,41 억,,624931,N,N,78,N,00,N
20230726,150719,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,21200,-900,5,-4.07,2198124450,102282,297.94,22100,22100,21000,28700,15500,22100,21490.82,7.61,0,10219,22666,22382,22066,21782,21466,22525,21925,41,6600,500,15910,50,1,8207361,1740,10.22,1.20,12,1.25,2075.00,17654.00,26500,20230703,-20.00,16000,20221012,32.50,26500,-20.00,20230703,17300,22.54,20230316,26500,-20.00,20230703,16000,32.50,20221012,2.03,N,092730,500,41 억,,624931,N,N,101,N,00,N
20230726,140713,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,21150,-950,5,-4.30,2077925750,96626,281.46,22100,22100,21000,28700,15500,22100,21504.83,7.61,0,9834,22666,22382,22066,21782,21466,22525,21925,41,6600,500,15910,50,1,8207361,1736,10.19,1.20,12,1.18,2075.00,17654.00,26500,20230703,-20.19,16000,20221012,32.19,26500,-20.19,20230703,17300,22.25,20230316,26500,-20.19,20230703,16000,32.19,20221012,2.03,N,092730,500,41 억,,624931,N,N,101,N,00,N
20230726,130712,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,21350,-750,5,-3.39,1752457650,81308,236.84,22100,22100,21150,28700,15500,22100,21553.32,7.61,0,10000,22666,22382,22066,21782,21466,22525,21925,41,6600,500,15910,50,1,8207361,1752,10.29,1.21,12,0.99,2075.00,17654.00,26500,20230703,-19.43,16000,20221012,33.44,26500,-19.43,20230703,17300,23.41,20230316,26500,-19.43,20230703,16000,33.44,20221012,2.03,N,092730,500,41 억,,624931,N,N,101,N,00,N
20230726,120714,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,21750,-350,5,-1.58,1286643400,59485,173.27,22100,22100,21350,28700,15500,22100,21629.71,7.61,0,7160,22666,22382,22066,21782,21466,22525,21925,41,6600,500,15910,50,1,8207361,1785,10.48,1.23,12,0.72,2075.00,17654.00,26500,20230703,-17.92,16000,20221012,35.94,26500,-17.92,20230703,17300,25.72,20230316,26500,-17.92,20230703,16000,35.94,20221012,2.03,N,092730,500,41 억,,624931,N,N,101,N,00,N
20230726,110708,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,21450,-650,5,-2.94,1078964700,49799,145.06,22100,22100,21350,28700,15500,22100,21666.39,7.61,0,5089,22666,22382,22066,21782,21466,22525,21925,41,6600,500,15910,50,1,8207361,1760,10.34,1.22,12,0.61,2075.00,17654.00,26500,20230703,-19.06,16000,20221012,34.06,26500,-19.06,20230703,17300,23.99,20230316,26500,-19.06,20230703,16000,34.06,20221012,2.03,N,092730,500,41 억,,624931,N,N,101,N,00,N
20230726,100715,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,21700,-400,5,-1.81,722846600,33288,96.96,22100,22100,21600,28700,15500,22100,21714.93,7.61,0,4018,22666,22382,22066,21782,21466,22525,21925,41,6600,500,15910,50,1,8207361,1781,10.46,1.23,12,0.41,2075.00,17654.00,26500,20230703,-18.11,16000,20221012,35.62,26500,-18.11,20230703,17300,25.43,20230316,26500,-18.11,20230703,16000,35.62,20221012,2.03,N,092730,500,41 억,,624931,N,N,101,N,00,N
20230726,090709,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,21750,-350,5,-1.58,58002600,2653,7.73,22100,22100,21750,28700,15500,22100,21863.02,7.61,0,-506,22666,22382,22066,21782,21466,22525,21925,41,6600,500,15910,50,1,8207361,1785,10.48,1.23,12,0.03,2075.00,17654.00,26500,20230703,-17.92,16000,20221012,35.94,26500,-17.92,20230703,17300,25.72,20230316,26500,-17.92,20230703,16000,35.94,20221012,2.03,N,092730,500,41 억,,624931,N,N,101,N,00,N
20230725,160708,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22100,100,2,0.45,755217550,34269,94.57,22000,22350,21750,28600,15400,22000,22037.92,7.67,0,-4657,22633,22316,21983,21666,21333,22150,21500,41,6600,500,15840,50,1,8207361,1814,10.65,1.25,12,0.42,2075.00,17654.00,26500,20230703,-16.60,16000,20221012,38.12,26500,-16.60,20230703,17300,27.75,20230316,26500,-16.60,20230703,16000,38.12,20221012,1.96,N,092730,500,41 억,,629415,N,N,101,N,00,N
20230725,150702,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22100,100,2,0.45,669485250,30398,83.89,22000,22350,21750,28600,15400,22000,22023.99,7.67,0,-2954,22633,22316,21983,21666,21333,22150,21500,41,6600,500,15840,50,1,8207361,1814,10.65,1.25,12,0.37,2075.00,17654.00,26500,20230703,-16.60,16000,20221012,38.12,26500,-16.60,20230703,17300,27.75,20230316,26500,-16.60,20230703,16000,38.12,20221012,1.96,N,092730,500,41 억,,629415,N,N,44,N,00,N
20230725,140701,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22050,50,2,0.23,644494300,29264,80.76,22000,22350,21750,28600,15400,22000,22023.45,7.67,0,-2977,22633,22316,21983,21666,21333,22150,21500,41,6600,500,15840,50,1,8207361,1810,10.63,1.25,12,0.36,2075.00,17654.00,26500,20230703,-16.79,16000,20221012,37.81,26500,-16.79,20230703,17300,27.46,20230316,26500,-16.79,20230703,16000,37.81,20221012,1.96,N,092730,500,41 억,,629415,N,N,44,N,00,N
20230725,130708,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22000,0,3,0.00,504884100,22955,63.35,22000,22350,21750,28600,15400,22000,21994.52,7.67,0,-1028,22633,22316,21983,21666,21333,22150,21500,41,6600,500,15840,50,1,8207361,1806,10.60,1.25,12,0.28,2075.00,17654.00,26500,20230703,-16.98,16000,20221012,37.50,26500,-16.98,20230703,17300,27.17,20230316,26500,-16.98,20230703,16000,37.50,20221012,1.96,N,092730,500,41 억,,629415,N,N,44,N,00,N
20230725,120708,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22000,0,3,0.00,450292100,20475,56.50,22000,22350,21750,28600,15400,22000,21992.29,7.67,0,-1,22633,22316,21983,21666,21333,22150,21500,41,6600,500,15840,50,1,8207361,1806,10.60,1.25,12,0.25,2075.00,17654.00,26500,20230703,-16.98,16000,20221012,37.50,26500,-16.98,20230703,17300,27.17,20230316,26500,-16.98,20230703,16000,37.50,20221012,1.96,N,092730,500,41 억,,629415,N,N,44,N,00,N
20230725,110706,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22050,50,2,0.23,351784900,15992,44.13,22000,22350,21750,28600,15400,22000,21997.56,7.67,0,1434,22633,22316,21983,21666,21333,22150,21500,41,6600,500,15840,50,1,8207361,1810,10.63,1.25,12,0.19,2075.00,17654.00,26500,20230703,-16.79,16000,20221012,37.81,26500,-16.79,20230703,17300,27.46,20230316,26500,-16.79,20230703,16000,37.81,20221012,1.96,N,092730,500,41 억,,629415,N,N,44,N,00,N
20230725,100705,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22200,200,2,0.91,223190900,10148,28.00,22000,22350,21750,28600,15400,22000,21993.58,7.67,0,2833,22633,22316,21983,21666,21333,22150,21500,41,6600,500,15840,50,1,8207361,1822,10.70,1.26,12,0.12,2075.00,17654.00,26500,20230703,-16.23,16000,20221012,38.75,26500,-16.23,20230703,17300,28.32,20230316,26500,-16.23,20230703,16000,38.75,20221012,1.96,N,092730,500,41 억,,629415,N,N,44,N,00,N
20230725,090705,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,21800,-200,5,-0.91,22426700,1029,2.84,22000,22000,21750,28600,15400,22000,21794.66,7.67,0,-284,22633,22316,21983,21666,21333,22150,21500,41,6600,500,15840,50,1,8207361,1789,10.51,1.23,12,0.01,2075.00,17654.00,26500,20230703,-17.74,16000,20221012,36.25,26500,-17.74,20230703,17300,26.01,20230316,26500,-17.74,20230703,16000,36.25,20221012,1.96,N,092730,500,41 억,,629415,N,N,44,N,00,N
20230724,160707,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22000,-300,5,-1.35,790847100,36140,154.22,22300,22300,21650,28950,15650,22300,21882.85,7.64,0,2118,22766,22532,22266,22032,21766,22550,22050,41,6650,500,16050,50,1,8207361,1806,10.60,1.25,12,0.44,2075.00,17654.00,26500,20230703,-16.98,16000,20221012,37.50,26500,-16.98,20230703,17300,27.17,20230316,26500,-16.98,20230703,16000,37.50,20221012,1.94,N,092730,500,41 억,,627204,N,N,44,N,00,N
20230724,150703,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22050,-250,5,-1.12,738188000,33761,144.07,22300,22300,21650,28950,15650,22300,21865.11,7.64,0,2695,22766,22532,22266,22032,21766,22550,22050,41,6650,500,16050,50,1,8207361,1810,10.63,1.25,12,0.41,2075.00,17654.00,26500,20230703,-16.79,16000,20221012,37.81,26500,-16.79,20230703,17300,27.46,20230316,26500,-16.79,20230703,16000,37.81,20221012,1.94,N,092730,500,41 억,,627204,N,N,97,N,00,N
20230724,140701,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22000,-300,5,-1.35,713944200,32663,139.38,22300,22300,21650,28950,15650,22300,21857.89,7.64,0,2555,22766,22532,22266,22032,21766,22550,22050,41,6650,500,16050,50,1,8207361,1806,10.60,1.25,12,0.40,2075.00,17654.00,26500,20230703,-16.98,16000,20221012,37.50,26500,-16.98,20230703,17300,27.17,20230316,26500,-16.98,20230703,16000,37.50,20221012,1.94,N,092730,500,41 억,,627204,N,N,97,N,00,N
20230724,130702,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,21900,-400,5,-1.79,651696800,29823,127.26,22300,22300,21650,28950,15650,22300,21852.15,7.64,0,2742,22766,22532,22266,22032,21766,22550,22050,41,6650,500,16050,50,1,8207361,1797,10.55,1.24,12,0.36,2075.00,17654.00,26500,20230703,-17.36,16000,20221012,36.88,26500,-17.36,20230703,17300,26.59,20230316,26500,-17.36,20230703,16000,36.88,20221012,1.94,N,092730,500,41 억,,627204,N,N,97,N,00,N
20230724,120703,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,21900,-400,5,-1.79,579574350,26527,113.20,22300,22300,21650,28950,15650,22300,21848.47,7.64,0,2338,22766,22532,22266,22032,21766,22550,22050,41,6650,500,16050,50,1,8207361,1797,10.55,1.24,12,0.32,2075.00,17654.00,26500,20230703,-17.36,16000,20221012,36.88,26500,-17.36,20230703,17300,26.59,20230316,26500,-17.36,20230703,16000,36.88,20221012,1.94,N,092730,500,41 억,,627204,N,N,97,N,00,N
20230724,110706,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22050,-250,5,-1.12,484461350,22185,94.67,22300,22300,21650,28950,15650,22300,21837.34,7.64,0,3748,22766,22532,22266,22032,21766,22550,22050,41,6650,500,16050,50,1,8207361,1810,10.63,1.25,12,0.27,2075.00,17654.00,26500,20230703,-16.79,16000,20221012,37.81,26500,-16.79,20230703,17300,27.46,20230316,26500,-16.79,20230703,16000,37.81,20221012,1.94,N,092730,500,41 억,,627204,N,N,97,N,00,N
20230724,100700,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,21850,-450,5,-2.02,433902650,19882,84.84,22300,22300,21650,28950,15650,22300,21823.89,7.64,0,2992,22766,22532,22266,22032,21766,22550,22050,41,6650,500,16050,50,1,8207361,1793,10.53,1.24,12,0.24,2075.00,17654.00,26500,20230703,-17.55,16000,20221012,36.56,26500,-17.55,20230703,17300,26.30,20230316,26500,-17.55,20230703,16000,36.56,20221012,1.94,N,092730,500,41 억,,627204,N,N,97,N,00,N
20230724,090702,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,21800,-500,5,-2.24,113190950,5163,22.03,22300,22300,21800,28950,15650,22300,21923.48,7.64,0,-83,22766,22532,22266,22032,21766,22550,22050,41,6650,500,16050,50,1,8207361,1789,10.51,1.23,12,0.06,2075.00,17654.00,26500,20230703,-17.74,16000,20221012,36.25,26500,-17.74,20230703,17300,26.01,20230316,26500,-17.74,20230703,16000,36.25,20221012,1.94,N,092730,500,41 억,,627204,N,N,97,N,00,N
20230721,160656,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22300,0,3,0.00,520869850,23406,81.76,22300,22500,22000,28950,15650,22300,22253.69,7.67,0,-2806,22933,22616,22333,22016,21733,22475,21875,41,6650,500,16050,50,1,8207361,1830,10.75,1.26,12,0.29,2075.00,17654.00,26500,20230703,-15.85,16000,20221012,39.38,26500,-15.85,20230703,17300,28.90,20230316,26500,-15.85,20230703,16000,39.38,20221012,1.92,N,092730,500,41 억,,629656,N,N,97,N,00,N
20230721,150659,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22200,-100,5,-0.45,507226800,22794,79.62,22300,22500,22000,28950,15650,22300,22252.65,7.67,0,-2841,22933,22616,22333,22016,21733,22475,21875,41,6650,500,16050,50,1,8207361,1822,10.70,1.26,12,0.28,2075.00,17654.00,26500,20230703,-16.23,16000,20221012,38.75,26500,-16.23,20230703,17300,28.32,20230316,26500,-16.23,20230703,16000,38.75,20221012,1.92,N,092730,500,41 억,,629656,N,N,0,N,00,N
20230721,140656,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22300,0,3,0.00,311211700,13974,48.81,22300,22500,22000,28950,15650,22300,22270.77,7.67,0,-275,22933,22616,22333,22016,21733,22475,21875,41,6650,500,16050,50,1,8207361,1830,10.75,1.26,12,0.17,2075.00,17654.00,26500,20230703,-15.85,16000,20221012,39.38,26500,-15.85,20230703,17300,28.90,20230316,26500,-15.85,20230703,16000,39.38,20221012,1.92,N,092730,500,41 억,,629656,N,N,0,N,00,N
20230721,130658,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22300,0,3,0.00,220382350,9889,34.54,22300,22500,22000,28950,15650,22300,22285.61,7.67,0,1731,22933,22616,22333,22016,21733,22475,21875,41,6650,500,16050,50,1,8207361,1830,10.75,1.26,12,0.12,2075.00,17654.00,26500,20230703,-15.85,16000,20221012,39.38,26500,-15.85,20230703,17300,28.90,20230316,26500,-15.85,20230703,16000,39.38,20221012,1.92,N,092730,500,41 억,,629656,N,N,0,N,00,N
20230721,120707,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22250,-50,5,-0.22,204143050,9160,32.00,22300,22500,22000,28950,15650,22300,22286.36,7.67,0,1910,22933,22616,22333,22016,21733,22475,21875,41,6650,500,16050,50,1,8207361,1826,10.72,1.26,12,0.11,2075.00,17654.00,26500,20230703,-16.04,16000,20221012,39.06,26500,-16.04,20230703,17300,28.61,20230316,26500,-16.04,20230703,16000,39.06,20221012,1.92,N,092730,500,41 억,,629656,N,N,0,N,00,N
20230721,110702,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22400,100,2,0.45,115763000,5193,18.14,22300,22500,22000,28950,15650,22300,22292.12,7.67,0,1720,22933,22616,22333,22016,21733,22475,21875,41,6650,500,16050,50,1,8207361,1838,10.80,1.27,12,0.06,2075.00,17654.00,26500,20230703,-15.47,16000,20221012,40.00,26500,-15.47,20230703,17300,29.48,20230316,26500,-15.47,20230703,16000,40.00,20221012,1.92,N,092730,500,41 억,,629656,N,N,0,N,00,N
20230721,100702,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22400,100,2,0.45,57667700,2593,9.06,22300,22450,22000,28950,15650,22300,22239.76,7.67,0,727,22933,22616,22333,22016,21733,22475,21875,41,6650,500,16050,50,1,8207361,1838,10.80,1.27,12,0.03,2075.00,17654.00,26500,20230703,-15.47,16000,20221012,40.00,26500,-15.47,20230703,17300,29.48,20230316,26500,-15.47,20230703,16000,40.00,20221012,1.92,N,092730,500,41 억,,629656,N,N,0,N,00,N
20230721,090701,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22150,-150,5,-0.67,10418100,471,1.65,22300,22300,22000,28950,15650,22300,22119.11,7.67,0,76,22933,22616,22333,22016,21733,22475,21875,41,6650,500,16050,50,1,8207361,1818,10.67,1.25,12,0.01,2075.00,17654.00,26500,20230703,-16.42,16000,20221012,38.44,26500,-16.42,20230703,17300,28.03,20230316,26500,-16.42,20230703,16000,38.44,20221012,1.92,N,092730,500,41 억,,629656,N,N,0,N,00,N
20230720,160655,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22300,-350,5,-1.55,635213900,28551,92.25,22650,22650,22050,29400,15900,22650,22248.30,7.61,0,4002,23283,22966,22683,22366,22083,22825,22225,41,6750,500,16300,50,1,8207361,1830,10.75,1.26,12,0.35,2075.00,17654.00,26500,20230703,-15.85,16000,20221012,39.38,26500,-15.85,20230703,17300,28.90,20230316,26500,-15.85,20230703,16000,39.38,20221012,1.98,N,092730,500,41 억,,624435,N,N,0,N,00,N
20230720,150655,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22250,-400,5,-1.77,602355900,27077,87.48,22650,22650,22050,29400,15900,22650,22246.04,7.61,0,3467,23283,22966,22683,22366,22083,22825,22225,41,6750,500,16300,50,1,8207361,1826,10.72,1.26,12,0.33,2075.00,17654.00,26500,20230703,-16.04,16000,20221012,39.06,26500,-16.04,20230703,17300,28.61,20230316,26500,-16.04,20230703,16000,39.06,20221012,1.98,N,092730,500,41 억,,624435,N,N,0,N,00,N
20230720,140654,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22250,-400,5,-1.77,517514450,23267,75.17,22650,22650,22050,29400,15900,22650,22242.42,7.61,0,2614,23283,22966,22683,22366,22083,22825,22225,41,6750,500,16300,50,1,8207361,1826,10.72,1.26,12,0.28,2075.00,17654.00,26500,20230703,-16.04,16000,20221012,39.06,26500,-16.04,20230703,17300,28.61,20230316,26500,-16.04,20230703,16000,39.06,20221012,1.98,N,092730,500,41 억,,624435,N,N,0,N,00,N
20230720,130654,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22250,-400,5,-1.77,448419250,20162,65.14,22650,22650,22050,29400,15900,22650,22240.81,7.61,0,1430,23283,22966,22683,22366,22083,22825,22225,41,6750,500,16300,50,1,8207361,1826,10.72,1.26,12,0.25,2075.00,17654.00,26500,20230703,-16.04,16000,20221012,39.06,26500,-16.04,20230703,17300,28.61,20230316,26500,-16.04,20230703,16000,39.06,20221012,1.98,N,092730,500,41 억,,624435,N,N,0,N,00,N
20230720,120659,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22200,-450,5,-1.99,385900050,17347,56.05,22650,22650,22050,29400,15900,22650,22245.92,7.61,0,750,23283,22966,22683,22366,22083,22825,22225,41,6750,500,16300,50,1,8207361,1822,10.70,1.26,12,0.21,2075.00,17654.00,26500,20230703,-16.23,16000,20221012,38.75,26500,-16.23,20230703,17300,28.32,20230316,26500,-16.23,20230703,16000,38.75,20221012,1.98,N,092730,500,41 억,,624435,N,N,0,N,00,N
20230720,110658,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22250,-400,5,-1.77,336363050,15116,48.84,22650,22650,22050,29400,15900,22650,22252.12,7.61,0,424,23283,22966,22683,22366,22083,22825,22225,41,6750,500,16300,50,1,8207361,1826,10.72,1.26,12,0.18,2075.00,17654.00,26500,20230703,-16.04,16000,20221012,39.06,26500,-16.04,20230703,17300,28.61,20230316,26500,-16.04,20230703,16000,39.06,20221012,1.98,N,092730,500,41 억,,624435,N,N,0,N,00,N
20230720,100651,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22150,-500,5,-2.21,226478600,10159,32.82,22650,22650,22150,29400,15900,22650,22293.40,7.61,0,197,23283,22966,22683,22366,22083,22825,22225,41,6750,500,16300,50,1,8207361,1818,10.67,1.25,12,0.12,2075.00,17654.00,26500,20230703,-16.42,16000,20221012,38.44,26500,-16.42,20230703,17300,28.03,20230316,26500,-16.42,20230703,16000,38.44,20221012,1.98,N,092730,500,41 억,,624435,N,N,0,N,00,N
20230720,090651,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22250,-400,5,-1.77,30276100,1353,4.37,22650,22650,22250,29400,15900,22650,22377.01,7.61,0,-253,23283,22966,22683,22366,22083,22825,22225,41,6750,500,16300,50,1,8207361,1826,10.72,1.26,12,0.02,2075.00,17654.00,26500,20230703,-16.04,16000,20221012,39.06,26500,-16.04,20230703,17300,28.61,20230316,26500,-16.04,20230703,16000,39.06,20221012,1.98,N,092730,500,41 억,,624435,N,N,0,N,00,N
20230719,160704,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22650,-150,5,-0.66,701487450,30941,50.68,23000,23000,22400,29600,16000,22800,22671.82,7.62,0,-852,23266,23032,22566,22332,21866,23150,22450,41,6800,500,16410,50,1,8207361,1859,10.92,1.28,12,0.38,2075.00,17654.00,26500,20230703,-14.53,16000,20221012,41.56,26500,-14.53,20230703,17300,30.92,20230316,26500,-14.53,20230703,16000,41.56,20221012,1.97,N,092730,500,41 억,,625429,N,N,46,N,00,N
20230719,150704,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22550,-250,5,-1.10,684658600,30197,49.47,23000,23000,22400,29600,16000,22800,22673.07,7.62,0,-820,23266,23032,22566,22332,21866,23150,22450,41,6800,500,16410,50,1,8207361,1851,10.87,1.28,12,0.37,2075.00,17654.00,26500,20230703,-14.91,16000,20221012,40.94,26500,-14.91,20230703,17300,30.35,20230316,26500,-14.91,20230703,16000,40.94,20221012,1.97,N,092730,500,41 억,,625429,N,N,46,N,00,N
20230719,140705,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22800,0,3,0.00,510581050,22473,36.81,23000,23000,22400,29600,16000,22800,22719.75,7.62,0,-2990,23266,23032,22566,22332,21866,23150,22450,41,6800,500,16410,50,1,8207361,1871,10.99,1.29,12,0.27,2075.00,17654.00,26500,20230703,-13.96,16000,20221012,42.50,26500,-13.96,20230703,17300,31.79,20230316,26500,-13.96,20230703,16000,42.50,20221012,1.97,N,092730,500,41 억,,625429,N,N,46,N,00,N
20230719,130658,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22850,50,2,0.22,433106400,19069,31.24,23000,23000,22400,29600,16000,22800,22712.59,7.62,0,-2745,23266,23032,22566,22332,21866,23150,22450,41,6800,500,16410,50,1,8207361,1875,11.01,1.29,12,0.23,2075.00,17654.00,26500,20230703,-13.77,16000,20221012,42.81,26500,-13.77,20230703,17300,32.08,20230316,26500,-13.77,20230703,16000,42.81,20221012,1.97,N,092730,500,41 억,,625429,N,N,46,N,00,N
20230719,120706,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22750,-50,5,-0.22,344627500,15209,24.91,23000,23000,22400,29600,16000,22800,22659.45,7.62,0,-3120,23266,23032,22566,22332,21866,23150,22450,41,6800,500,16410,50,1,8207361,1867,10.96,1.29,12,0.19,2075.00,17654.00,26500,20230703,-14.15,16000,20221012,42.19,26500,-14.15,20230703,17300,31.50,20230316,26500,-14.15,20230703,16000,42.19,20221012,1.97,N,092730,500,41 억,,625429,N,N,46,N,00,N
20230719,110705,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22650,-150,5,-0.66,299225000,13216,21.65,23000,23000,22400,29600,16000,22800,22641.12,7.62,0,-2377,23266,23032,22566,22332,21866,23150,22450,41,6800,500,16410,50,1,8207361,1859,10.92,1.28,12,0.16,2075.00,17654.00,26500,20230703,-14.53,16000,20221012,41.56,26500,-14.53,20230703,17300,30.92,20230316,26500,-14.53,20230703,16000,41.56,20221012,1.97,N,092730,500,41 억,,625429,N,N,46,N,00,N
20230719,100700,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22500,-300,5,-1.32,209442250,9269,15.18,23000,23000,22400,29600,16000,22800,22595.99,7.62,0,-2451,23266,23032,22566,22332,21866,23150,22450,41,6800,500,16410,50,1,8207361,1847,10.84,1.27,12,0.11,2075.00,17654.00,26500,20230703,-15.09,16000,20221012,40.62,26500,-15.09,20230703,17300,30.06,20230316,26500,-15.09,20230703,16000,40.62,20221012,1.97,N,092730,500,41 억,,625429,N,N,46,N,00,N
20230719,090700,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22750,-50,5,-0.22,82811950,3633,5.95,23000,23000,22600,29600,16000,22800,22794.37,7.62,0,-2915,23266,23032,22566,22332,21866,23150,22450,41,6800,500,16410,50,1,8207361,1867,10.96,1.29,12,0.04,2075.00,17654.00,26500,20230703,-14.15,16000,20221012,42.19,26500,-14.15,20230703,17300,31.50,20230316,26500,-14.15,20230703,16000,42.19,20221012,1.97,N,092730,500,41 억,,625429,N,N,46,N,00,N
20230718,160658,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22800,350,2,1.56,1362081250,60936,137.06,22450,22800,22100,29150,15750,22450,22352.50,7.34,0,14602,23550,23000,22400,21850,21250,22700,21550,41,6700,500,16160,50,1,8207361,1871,10.99,1.29,12,0.74,2075.00,17654.00,26500,20230703,-13.96,16000,20221012,42.50,26500,-13.96,20230703,17300,31.79,20230316,26500,-13.96,20230703,16000,42.50,20221012,1.92,N,092730,500,41 억,,602227,N,N,46,N,00,N
20230718,150658,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22450,0,3,0.00,1306966400,58512,131.61,22450,22800,22100,29150,15750,22450,22336.72,7.34,0,14825,23550,23000,22400,21850,21250,22700,21550,41,6700,500,16160,50,1,8207361,1843,10.82,1.27,12,0.71,2075.00,17654.00,26500,20230703,-15.28,16000,20221012,40.31,26500,-15.28,20230703,17300,29.77,20230316,26500,-15.28,20230703,16000,40.31,20221012,1.92,N,092730,500,41 억,,602227,N,N,0,N,00,N
20230718,140655,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22250,-200,5,-0.89,1053134650,47204,106.17,22450,22650,22100,29150,15750,22450,22310.28,7.34,0,10497,23550,23000,22400,21850,21250,22700,21550,41,6700,500,16160,50,1,8207361,1826,10.72,1.26,12,0.58,2075.00,17654.00,26500,20230703,-16.04,16000,20221012,39.06,26500,-16.04,20230703,17300,28.61,20230316,26500,-16.04,20230703,16000,39.06,20221012,1.92,N,092730,500,41 억,,602227,N,N,0,N,00,N
20230718,130655,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22450,0,3,0.00,909923250,40783,91.73,22450,22650,22100,29150,15750,22450,22311.34,7.34,0,8559,23550,23000,22400,21850,21250,22700,21550,41,6700,500,16160,50,1,8207361,1843,10.82,1.27,12,0.50,2075.00,17654.00,26500,20230703,-15.28,16000,20221012,40.31,26500,-15.28,20230703,17300,29.77,20230316,26500,-15.28,20230703,16000,40.31,20221012,1.92,N,092730,500,41 억,,602227,N,N,0,N,00,N
20230718,120701,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22300,-150,5,-0.67,733518400,32892,73.98,22450,22650,22100,29150,15750,22450,22300.81,7.34,0,4159,23550,23000,22400,21850,21250,22700,21550,41,6700,500,16160,50,1,8207361,1830,10.75,1.26,12,0.40,2075.00,17654.00,26500,20230703,-15.85,16000,20221012,39.38,26500,-15.85,20230703,17300,28.90,20230316,26500,-15.85,20230703,16000,39.38,20221012,1.92,N,092730,500,41 억,,602227,N,N,0,N,00,N
20230718,110702,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22350,-100,5,-0.45,522638800,23441,52.72,22450,22650,22100,29150,15750,22450,22295.93,7.34,0,2192,23550,23000,22400,21850,21250,22700,21550,41,6700,500,16160,50,1,8207361,1834,10.77,1.27,12,0.29,2075.00,17654.00,26500,20230703,-15.66,16000,20221012,39.69,26500,-15.66,20230703,17300,29.19,20230316,26500,-15.66,20230703,16000,39.69,20221012,1.92,N,092730,500,41 억,,602227,N,N,0,N,00,N
20230718,100654,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22300,-150,5,-0.67,282150900,12640,28.43,22450,22650,22200,29150,15750,22450,22322.06,7.34,0,-1392,23550,23000,22400,21850,21250,22700,21550,41,6700,500,16160,50,1,8207361,1830,10.75,1.26,12,0.15,2075.00,17654.00,26500,20230703,-15.85,16000,20221012,39.38,26500,-15.85,20230703,17300,28.90,20230316,26500,-15.85,20230703,16000,39.38,20221012,1.92,N,092730,500,41 억,,602227,N,N,0,N,00,N
20230718,090653,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22450,0,3,0.00,29615150,1320,2.97,22450,22600,22350,29150,15750,22450,22435.72,7.34,0,111,23550,23000,22400,21850,21250,22700,21550,41,6700,500,16160,50,1,8207361,1843,10.82,1.27,12,0.02,2075.00,17654.00,26500,20230703,-15.28,16000,20221012,40.31,26500,-15.28,20230703,17300,29.77,20230316,26500,-15.28,20230703,16000,40.31,20221012,1.92,N,092730,500,41 억,,602227,N,N,0,N,00,N
20230717,160656,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22450,-300,5,-1.32,990070700,44270,54.91,22950,22950,21800,29550,15950,22750,22363.98,7.10,0,20295,24083,23416,22883,22216,21683,23150,21950,41,6800,500,16380,50,1,8207361,1843,10.82,1.27,12,0.54,2075.00,17654.00,26500,20230703,-15.28,16000,20221012,40.31,26500,-15.28,20230703,17300,29.77,20230316,26500,-15.28,20230703,16000,40.31,20221012,1.71,N,092730,500,41 억,,582480,N,N,0,N,00,N
20230717,150651,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22500,-250,5,-1.10,939849200,42036,52.14,22950,22950,21800,29550,15950,22750,22358.20,7.10,0,19036,24083,23416,22883,22216,21683,23150,21950,41,6800,500,16380,50,1,8207361,1847,10.84,1.27,12,0.51,2075.00,17654.00,26500,20230703,-15.09,16000,20221012,40.62,26500,-15.09,20230703,17300,30.06,20230316,26500,-15.09,20230703,16000,40.62,20221012,1.71,N,092730,500,41 억,,582480,N,N,0,N,00,N
20230717,140654,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22350,-400,5,-1.76,819031150,36663,45.48,22950,22950,21800,29550,15950,22750,22339.45,7.10,0,16411,24083,23416,22883,22216,21683,23150,21950,41,6800,500,16380,50,1,8207361,1834,10.77,1.27,12,0.45,2075.00,17654.00,26500,20230703,-15.66,16000,20221012,39.69,26500,-15.66,20230703,17300,29.19,20230316,26500,-15.66,20230703,16000,39.69,20221012,1.71,N,092730,500,41 억,,582480,N,N,0,N,00,N
20230717,130649,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22300,-450,5,-1.98,707902400,31682,39.30,22950,22950,21800,29550,15950,22750,22343.99,7.10,0,13638,24083,23416,22883,22216,21683,23150,21950,41,6800,500,16380,50,1,8207361,1830,10.75,1.26,12,0.39,2075.00,17654.00,26500,20230703,-15.85,16000,20221012,39.38,26500,-15.85,20230703,17300,28.90,20230316,26500,-15.85,20230703,16000,39.38,20221012,1.71,N,092730,500,41 억,,582480,N,N,0,N,00,N
20230717,120657,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22350,-400,5,-1.76,579746900,25941,32.18,22950,22950,21800,29550,15950,22750,22348.67,7.10,0,11856,24083,23416,22883,22216,21683,23150,21950,41,6800,500,16380,50,1,8207361,1834,10.77,1.27,12,0.32,2075.00,17654.00,26500,20230703,-15.66,16000,20221012,39.69,26500,-15.66,20230703,17300,29.19,20230316,26500,-15.66,20230703,16000,39.69,20221012,1.71,N,092730,500,41 억,,582480,N,N,0,N,00,N
20230717,110649,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22450,-300,5,-1.32,493541450,22093,27.40,22950,22950,21800,29550,15950,22750,22339.27,7.10,0,9889,24083,23416,22883,22216,21683,23150,21950,41,6800,500,16380,50,1,8207361,1843,10.82,1.27,12,0.27,2075.00,17654.00,26500,20230703,-15.28,16000,20221012,40.31,26500,-15.28,20230703,17300,29.77,20230316,26500,-15.28,20230703,16000,40.31,20221012,1.71,N,092730,500,41 억,,582480,N,N,0,N,00,N
20230717,100650,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22550,-200,5,-0.88,399625400,17919,22.23,22950,22950,21800,29550,15950,22750,22301.77,7.10,0,7456,24083,23416,22883,22216,21683,23150,21950,41,6800,500,16380,50,1,8207361,1851,10.87,1.28,12,0.22,2075.00,17654.00,26500,20230703,-14.91,16000,20221012,40.94,26500,-14.91,20230703,17300,30.35,20230316,26500,-14.91,20230703,16000,40.94,20221012,1.71,N,092730,500,41 억,,582480,N,N,0,N,00,N
20230717,090649,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22200,-550,5,-2.42,90312800,4054,5.03,22950,22950,21800,29550,15950,22750,22277.45,7.10,0,445,24083,23416,22883,22216,21683,23150,21950,41,6800,500,16380,50,1,8207361,1822,10.70,1.26,12,0.05,2075.00,17654.00,26500,20230703,-16.23,16000,20221012,38.75,26500,-16.23,20230703,17300,28.32,20230316,26500,-16.23,20230703,16000,38.75,20221012,1.71,N,092730,500,41 억,,582480,N,N,0,N,00,N
20230714,160648,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22750,-850,5,-3.60,1833177250,80605,72.63,23550,23550,22350,30650,16550,23600,22742.70,6.90,0,11584,25733,24666,23883,22816,22033,24275,22425,41,7050,500,16990,50,1,8207361,1867,10.96,1.29,12,0.98,2075.00,17654.00,26500,20230703,-14.15,16000,20221012,42.19,26500,-14.15,20230703,17300,31.50,20230316,26500,-14.15,20230703,16000,42.19,20221012,1.52,N,092730,500,41 억,,565905,N,N,3,N,00,N
20230714,150652,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22750,-850,5,-3.60,1725419300,75860,68.35,23550,23550,22350,30650,16550,23600,22744.78,6.90,0,9982,25733,24666,23883,22816,22033,24275,22425,41,7050,500,16990,50,1,8207361,1867,10.96,1.29,12,0.92,2075.00,17654.00,26500,20230703,-14.15,16000,20221012,42.19,26500,-14.15,20230703,17300,31.50,20230316,26500,-14.15,20230703,16000,42.19,20221012,1.52,N,092730,500,41 억,,565905,N,N,3,N,00,N
20230714,140655,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22750,-850,5,-3.60,1455100750,63947,57.62,23550,23550,22350,30650,16550,23600,22754.79,6.90,0,7561,25733,24666,23883,22816,22033,24275,22425,41,7050,500,16990,50,1,8207361,1867,10.96,1.29,12,0.78,2075.00,17654.00,26500,20230703,-14.15,16000,20221012,42.19,26500,-14.15,20230703,17300,31.50,20230316,26500,-14.15,20230703,16000,42.19,20221012,1.52,N,092730,500,41 억,,565905,N,N,3,N,00,N
20230714,130645,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22750,-850,5,-3.60,1296315250,56985,51.35,23550,23550,22350,30650,16550,23600,22748.36,6.90,0,5985,25733,24666,23883,22816,22033,24275,22425,41,7050,500,16990,50,1,8207361,1867,10.96,1.29,12,0.69,2075.00,17654.00,26500,20230703,-14.15,16000,20221012,42.19,26500,-14.15,20230703,17300,31.50,20230316,26500,-14.15,20230703,16000,42.19,20221012,1.52,N,092730,500,41 억,,565905,N,N,3,N,00,N
20230714,120647,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22750,-850,5,-3.60,1160327500,51002,45.95,23550,23550,22350,30650,16550,23600,22750.63,6.90,0,4889,25733,24666,23883,22816,22033,24275,22425,41,7050,500,16990,50,1,8207361,1867,10.96,1.29,12,0.62,2075.00,17654.00,26500,20230703,-14.15,16000,20221012,42.19,26500,-14.15,20230703,17300,31.50,20230316,26500,-14.15,20230703,16000,42.19,20221012,1.52,N,092730,500,41 억,,565905,N,N,3,N,00,N
20230714,110652,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22450,-1150,5,-4.87,766644300,33589,30.26,23550,23550,22450,30650,16550,23600,22824.27,6.90,0,-512,25733,24666,23883,22816,22033,24275,22425,41,7050,500,16990,50,1,8207361,1843,10.82,1.27,12,0.41,2075.00,17654.00,26500,20230703,-15.28,16000,20221012,40.31,26500,-15.28,20230703,17300,29.77,20230316,26500,-15.28,20230703,16000,40.31,20221012,1.52,N,092730,500,41 억,,565905,N,N,3,N,00,N
20230714,100655,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22950,-650,5,-2.75,255951400,11090,9.99,23550,23550,22950,30650,16550,23600,23079.48,6.90,0,-2727,25733,24666,23883,22816,22033,24275,22425,41,7050,500,16990,50,1,8207361,1884,11.06,1.30,12,0.14,2075.00,17654.00,26500,20230703,-13.40,16000,20221012,43.44,26500,-13.40,20230703,17300,32.66,20230316,26500,-13.40,20230703,16000,43.44,20221012,1.52,N,092730,500,41 억,,565905,N,N,3,N,00,N
20230714,090651,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,-300,5,-1.27,24291100,1038,0.94,23550,23550,23200,30650,16550,23600,23401.83,6.90,0,-660,25733,24666,23883,22816,22033,24275,22425,41,7050,500,16990,50,1,8207361,1912,11.23,1.32,12,0.01,2075.00,17654.00,26500,20230703,-12.08,16000,20221012,45.62,26500,-12.08,20230703,17300,34.68,20230316,26500,-12.08,20230703,16000,45.62,20221012,1.52,N,092730,500,41 억,,565905,N,N,3,N,00,N
20230713,160647,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23600,-150,5,-0.63,2635196800,110808,180.10,23750,24950,23100,30850,16650,23750,23781.76,6.82,0,-13389,24683,24216,23533,23066,22383,24450,23300,41,7100,500,17100,50,1,8207361,1937,11.37,1.34,12,1.35,2075.00,17654.00,26500,20230703,-10.94,16000,20221012,47.50,26500,-10.94,20230703,17300,36.42,20230316,26500,-10.94,20230703,16000,47.50,20221012,1.47,N,092730,500,41 억,,559994,N,N,3,N,00,N
20230713,150643,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,-450,5,-1.89,2559213850,107565,174.83,23750,24950,23100,30850,16650,23750,23792.25,6.82,0,-12699,24683,24216,23533,23066,22383,24450,23300,41,7100,500,17100,50,1,8207361,1912,11.23,1.32,12,1.31,2075.00,17654.00,26500,20230703,-12.08,16000,20221012,45.62,26500,-12.08,20230703,17300,34.68,20230316,26500,-12.08,20230703,16000,45.62,20221012,1.47,N,092730,500,41 억,,559994,N,N,324,N,00,N
20230713,140642,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,-450,5,-1.89,2403295550,100868,163.95,23750,24950,23100,30850,16650,23750,23826.14,6.82,0,-15796,24683,24216,23533,23066,22383,24450,23300,41,7100,500,17100,50,1,8207361,1912,11.23,1.32,12,1.23,2075.00,17654.00,26500,20230703,-12.08,16000,20221012,45.62,26500,-12.08,20230703,17300,34.68,20230316,26500,-12.08,20230703,16000,45.62,20221012,1.47,N,092730,500,41 억,,559994,N,N,324,N,00,N
20230713,130646,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23200,-550,5,-2.32,2123375050,88798,144.33,23750,24950,23100,30850,16650,23750,23912.42,6.82,0,-16901,24683,24216,23533,23066,22383,24450,23300,41,7100,500,17100,50,1,8207361,1904,11.18,1.31,12,1.08,2075.00,17654.00,26500,20230703,-12.45,16000,20221012,45.00,26500,-12.45,20230703,17300,34.10,20230316,26500,-12.45,20230703,16000,45.00,20221012,1.47,N,092730,500,41 억,,559994,N,N,324,N,00,N
20230713,120640,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23600,-150,5,-0.63,1655760550,68774,111.78,23750,24950,23500,30850,16650,23750,24075.39,6.82,0,-13981,24683,24216,23533,23066,22383,24450,23300,41,7100,500,17100,50,1,8207361,1937,11.37,1.34,12,0.84,2075.00,17654.00,26500,20230703,-10.94,16000,20221012,47.50,26500,-10.94,20230703,17300,36.42,20230316,26500,-10.94,20230703,16000,47.50,20221012,1.47,N,092730,500,41 억,,559994,N,N,324,N,00,N
20230713,110646,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23600,-150,5,-0.63,1285340200,53116,86.33,23750,24950,23550,30850,16650,23750,24198.74,6.82,0,-12868,24683,24216,23533,23066,22383,24450,23300,41,7100,500,17100,50,1,8207361,1937,11.37,1.34,12,0.65,2075.00,17654.00,26500,20230703,-10.94,16000,20221012,47.50,26500,-10.94,20230703,17300,36.42,20230316,26500,-10.94,20230703,16000,47.50,20221012,1.47,N,092730,500,41 억,,559994,N,N,324,N,00,N
20230713,100642,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23950,200,2,0.84,902622550,37066,60.25,23750,24950,23650,30850,16650,23750,24351.77,6.82,0,-6956,24683,24216,23533,23066,22383,24450,23300,41,7100,500,17100,50,1,8207361,1966,11.54,1.36,12,0.45,2075.00,17654.00,26500,20230703,-9.62,16000,20221012,49.69,26500,-9.62,20230703,17300,38.44,20230316,26500,-9.62,20230703,16000,49.69,20221012,1.47,N,092730,500,41 억,,559994,N,N,324,N,00,N
20230713,090620,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24500,750,2,3.16,300899650,12413,20.18,23750,24600,23650,30850,16650,23750,24240.69,6.82,0,-2973,24683,24216,23533,23066,22383,24450,23300,41,7100,500,17100,50,1,8207361,2011,11.81,1.39,12,0.15,2075.00,17654.00,26500,20230703,-7.55,16000,20221012,53.12,26500,-7.55,20230703,17300,41.62,20230316,26500,-7.55,20230703,16000,53.12,20221012,1.47,N,092730,500,41 억,,559994,N,N,324,N,00,N
20230712,160641,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23750,450,2,1.93,1434416450,61501,148.16,23350,24000,22850,30250,16350,23300,23322.62,6.83,0,35,24133,23716,23383,22966,22633,23550,22800,41,6950,500,16770,50,1,8207361,1949,11.45,1.35,12,0.75,2075.00,17654.00,26500,20230703,-10.38,16000,20221012,48.44,26500,-10.38,20230703,17300,37.28,20230316,26500,-10.38,20230703,16000,48.44,20221012,1.41,N,092730,500,41 억,,560626,N,N,324,N,00,N
20230712,150636,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23650,350,2,1.50,1404529350,60243,145.13,23350,24000,22850,30250,16350,23300,23314.40,6.83,0,10,24133,23716,23383,22966,22633,23550,22800,41,6950,500,16770,50,1,8207361,1941,11.40,1.34,12,0.73,2075.00,17654.00,26500,20230703,-10.75,16000,20221012,47.81,26500,-10.75,20230703,17300,36.71,20230316,26500,-10.75,20230703,16000,47.81,20221012,1.41,N,092730,500,41 억,,560626,N,N,0,N,00,N
20230712,140635,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23650,350,2,1.50,1299923300,55834,134.51,23350,24000,22850,30250,16350,23300,23281.93,6.83,0,1418,24133,23716,23383,22966,22633,23550,22800,41,6950,500,16770,50,1,8207361,1941,11.40,1.34,12,0.68,2075.00,17654.00,26500,20230703,-10.75,16000,20221012,47.81,26500,-10.75,20230703,17300,36.71,20230316,26500,-10.75,20230703,16000,47.81,20221012,1.41,N,092730,500,41 억,,560626,N,N,0,N,00,N
20230712,130637,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,22900,-400,5,-1.72,1002990250,43102,103.84,23350,24000,22850,30250,16350,23300,23270.16,6.83,0,-379,24133,23716,23383,22966,22633,23550,22800,41,6950,500,16770,50,1,8207361,1879,11.04,1.30,12,0.53,2075.00,17654.00,26500,20230703,-13.58,16000,20221012,43.12,26500,-13.58,20230703,17300,32.37,20230316,26500,-13.58,20230703,16000,43.12,20221012,1.41,N,092730,500,41 억,,560626,N,N,0,N,00,N
20230712,120638,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23000,-300,5,-1.29,762931400,32674,78.72,23350,24000,22850,30250,16350,23300,23349.80,6.83,0,-633,24133,23716,23383,22966,22633,23550,22800,41,6950,500,16770,50,1,8207361,1888,11.08,1.30,12,0.40,2075.00,17654.00,26500,20230703,-13.21,16000,20221012,43.75,26500,-13.21,20230703,17300,32.95,20230316,26500,-13.21,20230703,16000,43.75,20221012,1.41,N,092730,500,41 억,,560626,N,N,0,N,00,N
20230712,110637,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23100,-200,5,-0.86,504183500,21429,51.62,23350,24000,23100,30250,16350,23300,23528.09,6.83,0,976,24133,23716,23383,22966,22633,23550,22800,41,6950,500,16770,50,1,8207361,1896,11.13,1.31,12,0.26,2075.00,17654.00,26500,20230703,-12.83,16000,20221012,44.38,26500,-12.83,20230703,17300,33.53,20230316,26500,-12.83,20230703,16000,44.38,20221012,1.41,N,092730,500,41 억,,560626,N,N,0,N,00,N
20230712,100639,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23750,450,2,1.93,211744200,9021,21.73,23350,23750,23300,30250,16350,23300,23472.36,6.83,0,2700,24133,23716,23383,22966,22633,23550,22800,41,6950,500,16770,50,1,8207361,1949,11.45,1.35,12,0.11,2075.00,17654.00,26500,20230703,-10.38,16000,20221012,48.44,26500,-10.38,20230703,17300,37.28,20230316,26500,-10.38,20230703,16000,48.44,20221012,1.41,N,092730,500,41 억,,560626,N,N,0,N,00,N
20230712,090640,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23650,350,2,1.50,29105850,1243,2.99,23350,23650,23350,30250,16350,23300,23415.81,6.83,0,368,24133,23716,23383,22966,22633,23550,22800,41,6950,500,16770,50,1,8207361,1941,11.40,1.34,12,0.02,2075.00,17654.00,26500,20230703,-10.75,16000,20221012,47.81,26500,-10.75,20230703,17300,36.71,20230316,26500,-10.75,20230703,16000,47.81,20221012,1.41,N,092730,500,41 억,,560626,N,N,0,N,00,N
20230711,160630,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,-350,5,-1.48,964066300,41358,139.30,23800,23800,23050,30700,16600,23650,23310.31,6.87,0,1592,24750,24200,23750,23200,22750,23975,22975,41,7050,500,17020,50,1,8207361,1912,11.23,1.32,12,0.50,2075.00,17654.00,26500,20230703,-12.08,16000,20221012,45.62,26500,-12.08,20230703,17300,34.68,20230316,26500,-12.08,20230703,16000,45.62,20221012,1.42,N,092730,500,41 억,,564034,N,N,0,N,00,N
20230711,150629,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,-350,5,-1.48,916184800,39303,132.38,23800,23800,23050,30700,16600,23650,23310.81,6.87,0,1675,24750,24200,23750,23200,22750,23975,22975,41,7050,500,17020,50,1,8207361,1912,11.23,1.32,12,0.48,2075.00,17654.00,26500,20230703,-12.08,16000,20221012,45.62,26500,-12.08,20230703,17300,34.68,20230316,26500,-12.08,20230703,16000,45.62,20221012,1.42,N,092730,500,41 억,,564034,N,N,0,N,00,N
20230711,140624,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,-350,5,-1.48,850388600,36480,122.87,23800,23800,23050,30700,16600,23650,23311.09,6.87,0,507,24750,24200,23750,23200,22750,23975,22975,41,7050,500,17020,50,1,8207361,1912,11.23,1.32,12,0.44,2075.00,17654.00,26500,20230703,-12.08,16000,20221012,45.62,26500,-12.08,20230703,17300,34.68,20230316,26500,-12.08,20230703,16000,45.62,20221012,1.42,N,092730,500,41 억,,564034,N,N,0,N,00,N
20230711,130617,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23400,-250,5,-1.06,756871000,32477,109.39,23800,23800,23050,30700,16600,23650,23304.83,6.87,0,1103,24750,24200,23750,23200,22750,23975,22975,41,7050,500,17020,50,1,8207361,1921,11.28,1.33,12,0.40,2075.00,17654.00,26500,20230703,-11.70,16000,20221012,46.25,26500,-11.70,20230703,17300,35.26,20230316,26500,-11.70,20230703,16000,46.25,20221012,1.42,N,092730,500,41 억,,564034,N,N,0,N,00,N
20230711,120633,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23250,-400,5,-1.69,638242700,27393,92.27,23800,23800,23050,30700,16600,23650,23299.48,6.87,0,-56,24750,24200,23750,23200,22750,23975,22975,41,7050,500,17020,50,1,8207361,1908,11.20,1.32,12,0.33,2075.00,17654.00,26500,20230703,-12.26,16000,20221012,45.31,26500,-12.26,20230703,17300,34.39,20230316,26500,-12.26,20230703,16000,45.31,20221012,1.42,N,092730,500,41 억,,564034,N,N,0,N,00,N
20230711,110635,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,-350,5,-1.48,427786100,18350,61.81,23800,23800,23050,30700,16600,23650,23312.59,6.87,0,-243,24750,24200,23750,23200,22750,23975,22975,41,7050,500,17020,50,1,8207361,1912,11.23,1.32,12,0.22,2075.00,17654.00,26500,20230703,-12.08,16000,20221012,45.62,26500,-12.08,20230703,17300,34.68,20230316,26500,-12.08,20230703,16000,45.62,20221012,1.42,N,092730,500,41 억,,564034,N,N,0,N,00,N
20230711,100633,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23300,-350,5,-1.48,135407100,5770,19.43,23800,23800,23200,30700,16600,23650,23467.44,6.87,0,-102,24750,24200,23750,23200,22750,23975,22975,41,7050,500,17020,50,1,8207361,1912,11.23,1.32,12,0.07,2075.00,17654.00,26500,20230703,-12.08,16000,20221012,45.62,26500,-12.08,20230703,17300,34.68,20230316,26500,-12.08,20230703,16000,45.62,20221012,1.42,N,092730,500,41 억,,564034,N,N,0,N,00,N
20230711,090632,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23750,100,2,0.42,4798300,202,0.68,23800,23800,23700,30700,16600,23650,23753.96,6.87,0,-161,24750,24200,23750,23200,22750,23975,22975,41,7050,500,17020,50,1,8207361,1949,11.45,1.35,12,0.00,2075.00,17654.00,26500,20230703,-10.38,16000,20221012,48.44,26500,-10.38,20230703,17300,37.28,20230316,26500,-10.38,20230703,16000,48.44,20221012,1.42,N,092730,500,41 억,,564034,N,N,0,N,00,N
20230710,160628,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23650,-450,5,-1.87,704368100,29657,79.69,24100,24300,23300,31300,16900,24100,23750.52,6.97,0,-7973,25266,24682,23766,23182,22266,24975,23475,41,7200,500,17350,50,1,8207361,1941,11.40,1.34,12,0.36,2075.00,17654.00,26500,20230703,-10.75,16000,20221012,47.81,26500,-10.75,20230703,17300,36.71,20230316,26500,-10.75,20230703,16000,47.81,20221012,1.35,N,092730,500,41 억,,571992,N,N,308,N,00,N
20230710,150628,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23650,-450,5,-1.87,635941800,26748,71.87,24100,24300,23300,31300,16900,24100,23775.30,6.97,0,-6228,25266,24682,23766,23182,22266,24975,23475,41,7200,500,17350,50,1,8207361,1941,11.40,1.34,12,0.33,2075.00,17654.00,26500,20230703,-10.75,16000,20221012,47.81,26500,-10.75,20230703,17300,36.71,20230316,26500,-10.75,20230703,16000,47.81,20221012,1.35,N,092730,500,41 억,,571992,N,N,308,N,00,N
20230710,140622,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24000,-100,5,-0.41,562371650,23651,63.55,24100,24300,23300,31300,16900,24100,23777.92,6.97,0,-4970,25266,24682,23766,23182,22266,24975,23475,41,7200,500,17350,50,1,8207361,1970,11.57,1.36,12,0.29,2075.00,17654.00,26500,20230703,-9.43,16000,20221012,50.00,26500,-9.43,20230703,17300,38.73,20230316,26500,-9.43,20230703,16000,50.00,20221012,1.35,N,092730,500,41 억,,571992,N,N,308,N,00,N
20230710,130615,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23950,-150,5,-0.62,516021450,21718,58.36,24100,24300,23300,31300,16900,24100,23760.08,6.97,0,-4075,25266,24682,23766,23182,22266,24975,23475,41,7200,500,17350,50,1,8207361,1966,11.54,1.36,12,0.26,2075.00,17654.00,26500,20230703,-9.62,16000,20221012,49.69,26500,-9.62,20230703,17300,38.44,20230316,26500,-9.62,20230703,16000,49.69,20221012,1.35,N,092730,500,41 억,,571992,N,N,308,N,00,N
20230710,120628,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23900,-200,5,-0.83,460520750,19399,52.12,24100,24300,23300,31300,16900,24100,23739.41,6.97,0,-3588,25266,24682,23766,23182,22266,24975,23475,41,7200,500,17350,50,1,8207361,1962,11.52,1.35,12,0.24,2075.00,17654.00,26500,20230703,-9.81,16000,20221012,49.38,26500,-9.81,20230703,17300,38.15,20230316,26500,-9.81,20230703,16000,49.38,20221012,1.35,N,092730,500,41 억,,571992,N,N,308,N,00,N
20230710,110629,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23650,-450,5,-1.87,355484700,14992,40.28,24100,24300,23300,31300,16900,24100,23711.63,6.97,0,-1996,25266,24682,23766,23182,22266,24975,23475,41,7200,500,17350,50,1,8207361,1941,11.40,1.34,12,0.18,2075.00,17654.00,26500,20230703,-10.75,16000,20221012,47.81,26500,-10.75,20230703,17300,36.71,20230316,26500,-10.75,20230703,16000,47.81,20221012,1.35,N,092730,500,41 억,,571992,N,N,308,N,00,N
20230710,100629,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23800,-300,5,-1.24,139371750,5816,15.63,24100,24300,23750,31300,16900,24100,23963.51,6.97,0,-523,25266,24682,23766,23182,22266,24975,23475,41,7200,500,17350,50,1,8207361,1953,11.47,1.35,12,0.07,2075.00,17654.00,26500,20230703,-10.19,16000,20221012,48.75,26500,-10.19,20230703,17300,37.57,20230316,26500,-10.19,20230703,16000,48.75,20221012,1.35,N,092730,500,41 억,,571992,N,N,308,N,00,N
20230710,090623,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24100,0,3,0.00,24129650,1001,2.69,24100,24150,24000,31300,16900,24100,24105.54,6.97,0,-587,25266,24682,23766,23182,22266,24975,23475,41,7200,500,17350,50,1,8207361,1978,11.61,1.37,12,0.01,2075.00,17654.00,26500,20230703,-9.06,16000,20221012,50.63,26500,-9.06,20230703,17300,39.31,20230316,26500,-9.06,20230703,16000,50.63,20221012,1.35,N,092730,500,41 억,,571992,N,N,308,N,00,N
20230707,160620,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24100,200,2,0.84,888475600,37148,75.63,23900,24350,22850,31050,16750,23900,23916.94,7.12,0,-1228,24900,24400,24100,23600,23300,24250,23450,41,7150,500,17200,50,1,8207361,1978,11.61,1.37,12,0.45,2075.00,17654.00,26500,20230703,-9.06,16000,20221012,50.63,26500,-9.06,20230703,17300,39.31,20230316,26500,-9.06,20230703,16000,50.63,20221012,1.14,N,092730,500,41 억,,584326,N,N,308,N,00,N
20230707,150621,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24200,300,2,1.26,796537200,33346,67.89,23900,24350,22850,31050,16750,23900,23887.04,7.12,0,-433,24900,24400,24100,23600,23300,24250,23450,41,7150,500,17200,50,1,8207361,1986,11.66,1.37,12,0.41,2075.00,17654.00,26500,20230703,-8.68,16000,20221012,51.25,26500,-8.68,20230703,17300,39.88,20230316,26500,-8.68,20230703,16000,51.25,20221012,1.14,N,092730,500,41 억,,584326,N,N,0,N,00,N
20230707,140633,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23800,-100,5,-0.42,514998750,21657,44.09,23900,24100,22850,31050,16750,23900,23779.78,7.12,0,768,24900,24400,24100,23600,23300,24250,23450,41,7150,500,17200,50,1,8207361,1953,11.47,1.35,12,0.26,2075.00,17654.00,26500,20230703,-10.19,16000,20221012,48.75,26500,-10.19,20230703,17300,37.57,20230316,26500,-10.19,20230703,16000,48.75,20221012,1.14,N,092730,500,41 억,,584326,N,N,0,N,00,N
20230707,130626,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23800,-100,5,-0.42,450626050,18963,38.61,23900,24100,22850,31050,16750,23900,23763.44,7.12,0,-939,24900,24400,24100,23600,23300,24250,23450,41,7150,500,17200,50,1,8207361,1953,11.47,1.35,12,0.23,2075.00,17654.00,26500,20230703,-10.19,16000,20221012,48.75,26500,-10.19,20230703,17300,37.57,20230316,26500,-10.19,20230703,16000,48.75,20221012,1.14,N,092730,500,41 억,,584326,N,N,0,N,00,N
20230707,120627,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24000,100,2,0.42,408037800,17181,34.98,23900,24100,22850,31050,16750,23900,23749.36,7.12,0,5,24900,24400,24100,23600,23300,24250,23450,41,7150,500,17200,50,1,8207361,1970,11.57,1.36,12,0.21,2075.00,17654.00,26500,20230703,-9.43,16000,20221012,50.00,26500,-9.43,20230703,17300,38.73,20230316,26500,-9.43,20230703,16000,50.00,20221012,1.14,N,092730,500,41 억,,584326,N,N,0,N,00,N
20230707,110629,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23900,0,3,0.00,365684800,15410,31.37,23900,24100,22850,31050,16750,23900,23730.36,7.12,0,652,24900,24400,24100,23600,23300,24250,23450,41,7150,500,17200,50,1,8207361,1962,11.52,1.35,12,0.19,2075.00,17654.00,26500,20230703,-9.81,16000,20221012,49.38,26500,-9.81,20230703,17300,38.15,20230316,26500,-9.81,20230703,16000,49.38,20221012,1.14,N,092730,500,41 억,,584326,N,N,0,N,00,N
20230707,100622,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23950,50,2,0.21,278269100,11756,23.94,23900,24100,22850,31050,16750,23900,23670.39,7.12,0,1390,24900,24400,24100,23600,23300,24250,23450,41,7150,500,17200,50,1,8207361,1966,11.54,1.36,12,0.14,2075.00,17654.00,26500,20230703,-9.62,16000,20221012,49.69,26500,-9.62,20230703,17300,38.44,20230316,26500,-9.62,20230703,16000,49.69,20221012,1.14,N,092730,500,41 억,,584326,N,N,0,N,00,N
20230707,090622,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23900,0,3,0.00,132758600,5641,11.49,23900,23950,22850,31050,16750,23900,23534.59,7.12,0,1827,24900,24400,24100,23600,23300,24250,23450,41,7150,500,17200,50,1,8207361,1962,11.52,1.35,12,0.07,2075.00,17654.00,26500,20230703,-9.81,16000,20221012,49.38,26500,-9.81,20230703,17300,38.15,20230316,26500,-9.81,20230703,16000,49.38,20221012,1.14,N,092730,500,41 억,,584326,N,N,0,N,00,N
20230706,160622,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23900,-700,5,-2.85,1177140250,48995,55.46,24600,24600,23800,31950,17250,24600,24025.96,7.01,0,10130,25433,25016,24633,24216,23833,24825,24025,41,7350,500,17710,50,1,8207361,1962,11.52,1.35,12,0.60,2075.00,17654.00,26500,20230703,-9.81,16000,20221012,49.38,26500,-9.81,20230703,17300,38.15,20230316,26500,-9.81,20230703,16000,49.38,20221012,1.16,N,092730,500,41 억,,575032,N,N,36,N,00,N
20230706,150623,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24050,-550,5,-2.24,1064219500,44281,50.13,24600,24600,23800,31950,17250,24600,24033.32,7.01,0,8405,25433,25016,24633,24216,23833,24825,24025,41,7350,500,17710,50,1,8207361,1974,11.59,1.36,12,0.54,2075.00,17654.00,26500,20230703,-9.25,16000,20221012,50.31,26500,-9.25,20230703,17300,39.02,20230316,26500,-9.25,20230703,16000,50.31,20221012,1.16,N,092730,500,41 억,,575032,N,N,36,N,00,N
20230706,140624,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24050,-550,5,-2.24,925607500,38543,43.63,24600,24600,23800,31950,17250,24600,24014.93,7.01,0,8669,25433,25016,24633,24216,23833,24825,24025,41,7350,500,17710,50,1,8207361,1974,11.59,1.36,12,0.47,2075.00,17654.00,26500,20230703,-9.25,16000,20221012,50.31,26500,-9.25,20230703,17300,39.02,20230316,26500,-9.25,20230703,16000,50.31,20221012,1.16,N,092730,500,41 억,,575032,N,N,36,N,00,N
20230706,130623,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,23950,-650,5,-2.64,747580600,31110,35.22,24600,24600,23850,31950,17250,24600,24030.23,7.01,0,6316,25433,25016,24633,24216,23833,24825,24025,41,7350,500,17710,50,1,8207361,1966,11.54,1.36,12,0.38,2075.00,17654.00,26500,20230703,-9.62,16000,20221012,49.69,26500,-9.62,20230703,17300,38.44,20230316,26500,-9.62,20230703,16000,49.69,20221012,1.16,N,092730,500,41 억,,575032,N,N,36,N,00,N
20230706,120620,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24050,-550,5,-2.24,703001700,29254,33.12,24600,24600,23850,31950,17250,24600,24030.96,7.01,0,6700,25433,25016,24633,24216,23833,24825,24025,41,7350,500,17710,50,1,8207361,1974,11.59,1.36,12,0.36,2075.00,17654.00,26500,20230703,-9.25,16000,20221012,50.31,26500,-9.25,20230703,17300,39.02,20230316,26500,-9.25,20230703,16000,50.31,20221012,1.16,N,092730,500,41 억,,575032,N,N,36,N,00,N
20230706,110627,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24000,-600,5,-2.44,578094400,24036,27.21,24600,24600,23900,31950,17250,24600,24051.19,7.01,0,6855,25433,25016,24633,24216,23833,24825,24025,41,7350,500,17710,50,1,8207361,1970,11.57,1.36,12,0.29,2075.00,17654.00,26500,20230703,-9.43,16000,20221012,50.00,26500,-9.43,20230703,17300,38.73,20230316,26500,-9.43,20230703,16000,50.00,20221012,1.16,N,092730,500,41 억,,575032,N,N,36,N,00,N
20230706,100622,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24050,-550,5,-2.24,215105750,8892,10.07,24600,24600,24000,31950,17250,24600,24190.93,7.01,0,352,25433,25016,24633,24216,23833,24825,24025,41,7350,500,17710,50,1,8207361,1974,11.59,1.36,12,0.11,2075.00,17654.00,26500,20230703,-9.25,16000,20221012,50.31,26500,-9.25,20230703,17300,39.02,20230316,26500,-9.25,20230703,16000,50.31,20221012,1.16,N,092730,500,41 억,,575032,N,N,36,N,00,N
20230706,090621,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24300,-300,5,-1.22,23678750,970,1.10,24600,24600,24300,31950,17250,24600,24411.08,7.01,0,-91,25433,25016,24633,24216,23833,24825,24025,41,7350,500,17710,50,1,8207361,1994,11.71,1.38,12,0.01,2075.00,17654.00,26500,20230703,-8.30,16000,20221012,51.88,26500,-8.30,20230703,17300,40.46,20230316,26500,-8.30,20230703,16000,51.88,20221012,1.16,N,092730,500,41 억,,575032,N,N,36,N,00,N
20230705,160619,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24600,-250,5,-1.01,2165746550,88245,68.75,24850,25050,24250,32300,17400,24850,24542.38,6.91,0,17261,26216,25532,24716,24032,23216,25125,23625,41,7450,500,17890,50,1,8207361,2019,11.86,1.39,12,1.08,2075.00,17654.00,26500,20230703,-7.17,16000,20221012,53.75,26500,-7.17,20230703,17300,42.20,20230316,26500,-7.17,20230703,16000,53.75,20221012,1.14,N,092730,500,41 억,,567459,N,N,36,N,00,N
20230705,150617,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24500,-350,5,-1.41,2133873050,86945,67.74,24850,25050,24250,32300,17400,24850,24542.79,6.91,0,17327,26216,25532,24716,24032,23216,25125,23625,41,7450,500,17890,50,1,8207361,2011,11.81,1.39,12,1.06,2075.00,17654.00,26500,20230703,-7.55,16000,20221012,53.12,26500,-7.55,20230703,17300,41.62,20230316,26500,-7.55,20230703,16000,53.12,20221012,1.14,N,092730,500,41 억,,567459,N,N,135,N,00,N
20230705,140612,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24550,-300,5,-1.21,2037311600,83010,64.67,24850,25050,24250,32300,17400,24850,24542.97,6.91,0,17168,26216,25532,24716,24032,23216,25125,23625,41,7450,500,17890,50,1,8207361,2015,11.83,1.39,12,1.01,2075.00,17654.00,26500,20230703,-7.36,16000,20221012,53.44,26500,-7.36,20230703,17300,41.91,20230316,26500,-7.36,20230703,16000,53.44,20221012,1.14,N,092730,500,41 억,,567459,N,N,135,N,00,N
20230705,130613,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24600,-250,5,-1.01,1947849250,79367,61.83,24850,25050,24250,32300,17400,24850,24542.31,6.91,0,19151,26216,25532,24716,24032,23216,25125,23625,41,7450,500,17890,50,1,8207361,2019,11.86,1.39,12,0.97,2075.00,17654.00,26500,20230703,-7.17,16000,20221012,53.75,26500,-7.17,20230703,17300,42.20,20230316,26500,-7.17,20230703,16000,53.75,20221012,1.14,N,092730,500,41 억,,567459,N,N,135,N,00,N
20230705,120611,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24600,-250,5,-1.01,1920804850,78269,60.98,24850,25050,24250,32300,17400,24850,24541.07,6.91,0,19398,26216,25532,24716,24032,23216,25125,23625,41,7450,500,17890,50,1,8207361,2019,11.86,1.39,12,0.95,2075.00,17654.00,26500,20230703,-7.17,16000,20221012,53.75,26500,-7.17,20230703,17300,42.20,20230316,26500,-7.17,20230703,16000,53.75,20221012,1.14,N,092730,500,41 억,,567459,N,N,135,N,00,N
20230705,110617,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24300,-550,5,-2.21,1597446850,65054,50.68,24850,25050,24250,32300,17400,24850,24555.71,6.91,0,19871,26216,25532,24716,24032,23216,25125,23625,41,7450,500,17890,50,1,8207361,1994,11.71,1.38,12,0.79,2075.00,17654.00,26500,20230703,-8.30,16000,20221012,51.88,26500,-8.30,20230703,17300,40.46,20230316,26500,-8.30,20230703,16000,51.88,20221012,1.14,N,092730,500,41 억,,567459,N,N,135,N,00,N
20230705,100613,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24750,-100,5,-0.40,1108730350,45121,35.15,24850,25050,24350,32300,17400,24850,24572.38,6.91,0,25395,26216,25532,24716,24032,23216,25125,23625,41,7450,500,17890,50,1,8207361,2031,11.93,1.40,12,0.55,2075.00,17654.00,26500,20230703,-6.60,16000,20221012,54.69,26500,-6.60,20230703,17300,43.06,20230316,26500,-6.60,20230703,16000,54.69,20221012,1.14,N,092730,500,41 억,,567459,N,N,135,N,00,N
20230705,090612,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24850,0,3,0.00,47790100,1931,1.50,24850,24900,24650,32300,17400,24850,24748.89,6.91,0,734,26216,25532,24716,24032,23216,25125,23625,41,7450,500,17890,50,1,8207361,2040,11.98,1.41,12,0.02,2075.00,17654.00,26500,20230703,-6.23,16000,20221012,55.31,26500,-6.23,20230703,17300,43.64,20230316,26500,-6.23,20230703,16000,55.31,20221012,1.14,N,092730,500,41 억,,567459,N,N,135,N,00,N
20230704,160610,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24850,-550,5,-2.17,3151875700,128056,130.34,25400,25400,23900,33000,17800,25400,24613.19,6.57,0,27923,27100,26250,25650,24800,24200,25950,24500,41,7600,500,18280,50,1,8207361,2040,11.98,1.41,12,1.56,2075.00,17654.00,26500,20230703,-6.23,16000,20221012,55.31,26500,-6.23,20230703,17300,43.64,20230316,26500,-6.23,20230703,16000,55.31,20221012,1.20,N,092730,500,41 억,,539606,N,N,135,N,00,N
20230704,150603,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24800,-600,5,-2.36,2977063550,121031,123.19,25400,25400,23900,33000,17800,25400,24597.50,6.57,0,29082,27100,26250,25650,24800,24200,25950,24500,41,7600,500,18280,50,1,8207361,2035,11.95,1.40,12,1.47,2075.00,17654.00,26500,20230703,-6.42,16000,20221012,55.00,26500,-6.42,20230703,17300,43.35,20230316,26500,-6.42,20230703,16000,55.00,20221012,1.20,N,092730,500,41 억,,539606,N,N,0,N,00,N
20230704,140608,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24850,-550,5,-2.17,2671144650,108644,110.58,25400,25400,23900,33000,17800,25400,24586.18,6.57,0,29945,27100,26250,25650,24800,24200,25950,24500,41,7600,500,18280,50,1,8207361,2040,11.98,1.41,12,1.32,2075.00,17654.00,26500,20230703,-6.23,16000,20221012,55.31,26500,-6.23,20230703,17300,43.64,20230316,26500,-6.23,20230703,16000,55.31,20221012,1.20,N,092730,500,41 억,,539606,N,N,0,N,00,N
20230704,130600,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,25000,-400,5,-1.57,2462613300,100262,102.05,25400,25400,23900,33000,17800,25400,24561.74,6.57,0,34006,27100,26250,25650,24800,24200,25950,24500,41,7600,500,18280,50,1,8207361,2052,12.05,1.42,12,1.22,2075.00,17654.00,26500,20230703,-5.66,16000,20221012,56.25,26500,-5.66,20230703,17300,44.51,20230316,26500,-5.66,20230703,16000,56.25,20221012,1.20,N,092730,500,41 억,,539606,N,N,0,N,00,N
20230704,120605,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24850,-550,5,-2.17,2292611600,93426,95.09,25400,25400,23900,33000,17800,25400,24539.29,6.57,0,37326,27100,26250,25650,24800,24200,25950,24500,41,7600,500,18280,50,1,8207361,2040,11.98,1.41,12,1.14,2075.00,17654.00,26500,20230703,-6.23,16000,20221012,55.31,26500,-6.23,20230703,17300,43.64,20230316,26500,-6.23,20230703,16000,55.31,20221012,1.20,N,092730,500,41 억,,539606,N,N,0,N,00,N
20230704,110601,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24700,-700,5,-2.76,2197717900,89593,91.19,25400,25400,23900,33000,17800,25400,24529.97,6.57,0,38536,27100,26250,25650,24800,24200,25950,24500,41,7600,500,18280,50,1,8207361,2027,11.90,1.40,12,1.09,2075.00,17654.00,26500,20230703,-6.79,16000,20221012,54.38,26500,-6.79,20230703,17300,42.77,20230316,26500,-6.79,20230703,16000,54.38,20221012,1.20,N,092730,500,41 억,,539606,N,N,0,N,00,N
20230704,100600,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,24350,-1050,5,-4.13,1602061450,65417,66.59,25400,25400,23900,33000,17800,25400,24489.92,6.57,0,29445,27100,26250,25650,24800,24200,25950,24500,41,7600,500,18280,50,1,8207361,1998,11.73,1.38,12,0.80,2075.00,17654.00,26500,20230703,-8.11,16000,20221012,52.19,26500,-8.11,20230703,17300,40.75,20230316,26500,-8.11,20230703,16000,52.19,20221012,1.20,N,092730,500,41 억,,539606,N,N,0,N,00,N
20230704,090559,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,25000,-400,5,-1.57,69500250,2775,2.82,25400,25400,25000,33000,17800,25400,25044.49,6.57,0,-184,27100,26250,25650,24800,24200,25950,24500,41,7600,500,18280,50,1,8207361,2052,12.05,1.42,12,0.03,2075.00,17654.00,26500,20230703,-5.66,16000,20221012,56.25,26500,-5.66,20230703,17300,44.51,20230316,26500,-5.66,20230703,16000,56.25,20221012,1.20,N,092730,500,41 억,,539606,N,N,0,N,00,N
20230703,160553,55,50.00,KOSDAQ,신고가,화학,N,N,N,Y,50,N,25400,-550,5,-2.12,2484550000,97615,113.11,26000,26500,25050,33700,18200,25950,25452.61,6.68,0,-9595,27150,26550,25800,25200,24450,26850,25500,41,7750,500,18680,50,1,8207361,2085,12.24,1.44,12,1.19,2075.00,17654.00,26500,20230703,-4.15,16000,20221012,58.75,26500,-4.15,20230703,17300,46.82,20230316,26500,-4.15,20230703,16000,58.75,20221012,1.25,N,092730,500,41 억,,548310,N,N,166,N,00,N
20230703,150558,55,50.00,KOSDAQ,신고가,화학,N,N,N,Y,50,N,25250,-700,5,-2.70,2339850700,91905,106.50,26000,26500,25050,33700,18200,25950,25459.45,6.68,0,-8557,27150,26550,25800,25200,24450,26850,25500,41,7750,500,18680,50,1,8207361,2072,12.17,1.43,12,1.12,2075.00,17654.00,26500,20230703,-4.72,16000,20221012,57.81,26500,-4.72,20230703,17300,45.95,20230316,26500,-4.72,20230703,16000,57.81,20221012,1.25,N,092730,500,41 억,,548310,N,N,166,N,00,N
20230703,140558,55,50.00,KOSDAQ,신고가,화학,N,N,N,Y,50,N,25100,-850,5,-3.28,2027123850,79487,92.11,26000,26500,25050,33700,18200,25950,25502.58,6.68,0,-6934,27150,26550,25800,25200,24450,26850,25500,41,7750,500,18680,50,1,8207361,2060,12.10,1.42,12,0.97,2075.00,17654.00,26500,20230703,-5.28,16000,20221012,56.88,26500,-5.28,20230703,17300,45.09,20230316,26500,-5.28,20230703,16000,56.88,20221012,1.25,N,092730,500,41 억,,548310,N,N,166,N,00,N
20230703,130552,55,50.00,KOSDAQ,신고가,화학,N,N,N,Y,50,N,25100,-850,5,-3.28,1787212550,69946,81.05,26000,26500,25050,33700,18200,25950,25551.32,6.68,0,-4481,27150,26550,25800,25200,24450,26850,25500,41,7750,500,18680,50,1,8207361,2060,12.10,1.42,12,0.85,2075.00,17654.00,26500,20230703,-5.28,16000,20221012,56.88,26500,-5.28,20230703,17300,45.09,20230316,26500,-5.28,20230703,16000,56.88,20221012,1.25,N,092730,500,41 억,,548310,N,N,166,N,00,N
20230703,120600,55,50.00,KOSDAQ,신고가,화학,N,N,N,Y,50,N,25500,-450,5,-1.73,1310843450,51033,59.14,26000,26500,25100,33700,18200,25950,25686.19,6.68,0,-3736,27150,26550,25800,25200,24450,26850,25500,41,7750,500,18680,50,1,8207361,2093,12.29,1.44,12,0.62,2075.00,17654.00,26500,20230703,-3.77,16000,20221012,59.38,26500,-3.77,20230703,17300,47.40,20230316,26500,-3.77,20230703,16000,59.38,20221012,1.25,N,092730,500,41 억,,548310,N,N,166,N,00,N
20230703,110555,55,50.00,KOSDAQ,신고가,화학,N,N,N,Y,50,N,25500,-450,5,-1.73,1061694850,41263,47.81,26000,26500,25100,33700,18200,25950,25729.95,6.68,0,704,27150,26550,25800,25200,24450,26850,25500,41,7750,500,18680,50,1,8207361,2093,12.29,1.44,12,0.50,2075.00,17654.00,26500,20230703,-3.77,16000,20221012,59.38,26500,-3.77,20230703,17300,47.40,20230316,26500,-3.77,20230703,16000,59.38,20221012,1.25,N,092730,500,41 억,,548310,N,N,166,N,00,N
20230703,100546,55,50.00,KOSDAQ,신고가,화학,N,N,N,Y,50,N,25750,-200,5,-0.77,490507100,18750,21.73,26000,26500,25550,33700,18200,25950,26160.38,6.68,0,-2353,27150,26550,25800,25200,24450,26850,25500,41,7750,500,18680,50,1,8207361,2113,12.41,1.46,12,0.23,2075.00,17654.00,26500,20230703,-2.83,16000,20221012,60.94,26500,-2.83,20230703,17300,48.84,20230316,26500,-2.83,20230703,16000,60.94,20221012,1.25,N,092730,500,41 억,,548310,N,N,166,N,00,N
20230703,090552,55,50.00,KOSDAQ,,화학,N,N,N,Y,50,N,26150,200,2,0.77,51838100,1990,2.31,26000,26200,25900,33700,18200,25950,26049.30,6.68,0,-655,27150,26550,25800,25200,24450,26850,25500,41,7750,500,18680,50,1,8207361,2146,12.60,1.48,12,0.02,2075.00,17654.00,26400,20230630,-0.95,16000,20221012,63.44,26400,-0.95,20230630,17300,51.16,20230316,26400,-0.95,20230630,16000,63.44,20221012,1.25,N,092730,500,41 억,,548310,N,N,166,N,00,N