KissMeData/092730/price/prices-20230701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

74 KiB

Raw Blame History

1	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	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	N
3	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	N
4	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	N
5	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	N
6	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	N
7	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	N
8	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	N
9	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	N
10	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	N
11	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	N
12	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	N
13	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	N
14	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	N
15	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	N
16	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	N
17	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	N
18	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	N
19	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	N
20	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	N
21	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	N
22	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	N
23	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	N
24	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	N
25	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	N
26	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	N
27	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	N
28	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	N
29	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	N
30	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	N
31	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	N
32	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	N
33	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	N
34	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	N
35	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	N
36	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	N
37	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	N
38	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	N
39	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	N
40	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	N
41	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	N
42	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	N
43	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	N
44	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	N
45	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	N
46	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	N
47	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	N
48	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	N
49	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	N
50	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	N
51	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	N
52	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	N
53	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	N
54	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	N
55	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	N
56	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	N
57	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	N
58	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	N
59	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	N
60	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	N
61	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	N
62	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	N
63	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	N
64	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	N
65	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	N
66	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	N
67	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	N
68	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	N
69	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	N
70	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	N
71	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	N
72	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	N
73	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	N
74	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	N
75	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	N
76	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	N
77	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	N
78	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	N
79	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	N
80	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	N
81	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	N
82	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	N
83	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	N
84	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	N
85	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	N
86	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	N
87	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	N
88	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	N
89	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	N
90	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	N
91	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	N
92	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	N
93	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	N
94	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	N
95	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	N
96	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	N
97	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	N
98	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	N
99	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	N
100	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	N
101	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	N
102	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	N
103	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	N
104	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	N
105	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	N
106	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	N
107	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	N
108	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	N
109	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	N
110	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	N
111	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	N
112	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	N
113	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	N
114	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	N
115	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	N
116	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	N
117	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	N
118	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	N
119	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	N
120	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	N
121	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	N
122	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	N
123	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	N
124	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	N
125	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	N
126	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	N
127	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	N
128	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	N
129	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	N
130	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	N
131	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	N
132	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	N
133	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	N
134	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	N
135	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	N
136	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	N
137	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	N
138	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	N
139	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	N
140	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	N
141	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	N
142	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	N
143	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	N
144	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	N
145	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	N
146	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	N
147	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	N
148	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	N
149	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	N
150	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	N
151	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	N
152	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	N
153	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	N
154	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	N
155	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	N
156	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	N
157	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	N
158	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	N
159	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	N
160	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	N
161	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	N
162	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	N
163	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	N
164	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	N
165	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	N
166	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	N
167	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	N
168	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	N
169	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	N

74 KiB Raw Blame History

74 KiB

Raw Blame History