KissMeData/102710/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	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	160746	57	100.00	KOSDAQ	화학	N	N	N	N	N	24150	100	2	0.42	2676608400	110134	98.17	24500	24900	23900	31250	16850	24050	24303.52	12.26	0	-14602	24950	24500	23850	23400	22750	24725	23625	71	7200	500	17310	50	1	14287836	3451	7.37	0.91	12	0.77	3276.00	26565.00	32150	20220819	-24.88	18810	20230316	28.39	27200	-11.21	20230630	18810	28.39	20230316	32150	-24.88	20220819	18810	28.39	20230316	2.32	N	102710	500	71 억	1752028	N	N	4	N	N
3	20230731	150746	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-50	5	-0.21	2564709500	105501	94.04	24500	24900	23900	31250	16850	24050	24309.81	12.26	0	-12537	24950	24500	23850	23400	22750	24725	23625	71	7200	500	17310	50	1	14287836	3429	7.33	0.90	12	0.74	3276.00	26565.00	32150	20220819	-25.35	18810	20230316	27.59	27200	-11.76	20230630	18810	27.59	20230316	32150	-25.35	20220819	18810	27.59	20230316	2.32	N	102710	500	71 억	1752028	N	N	5	N	N
4	20230731	140749	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	-100	5	-0.42	2389569100	98196	87.53	24500	24900	23900	31250	16850	24050	24334.69	12.26	0	-11048	24950	24500	23850	23400	22750	24725	23625	71	7200	500	17310	50	1	14287836	3422	7.31	0.90	12	0.69	3276.00	26565.00	32150	20220819	-25.51	18810	20230316	27.33	27200	-11.95	20230630	18810	27.33	20230316	32150	-25.51	20220819	18810	27.33	20230316	2.32	N	102710	500	71 억	1752028	N	N	5	N	N
5	20230731	130749	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	-100	5	-0.42	1912158600	78264	69.76	24500	24900	23900	31250	16850	24050	24432.16	12.26	0	-6864	24950	24500	23850	23400	22750	24725	23625	71	7200	500	17310	50	1	14287836	3422	7.31	0.90	12	0.55	3276.00	26565.00	32150	20220819	-25.51	18810	20230316	27.33	27200	-11.95	20230630	18810	27.33	20230316	32150	-25.51	20220819	18810	27.33	20230316	2.32	N	102710	500	71 억	1752028	N	N	5	N	N
6	20230731	120755	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	250	2	1.04	1628005150	66468	59.25	24500	24900	24100	31250	16850	24050	24493.07	12.26	0	-8042	24950	24500	23850	23400	22750	24725	23625	71	7200	500	17310	50	1	14287836	3472	7.42	0.91	12	0.47	3276.00	26565.00	32150	20220819	-24.42	18810	20230316	29.19	27200	-10.66	20230630	18810	29.19	20230316	32150	-24.42	20220819	18810	29.19	20230316	2.32	N	102710	500	71 억	1752028	N	N	5	N	N
7	20230731	110758	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	250	2	1.04	1108172400	45299	40.38	24500	24900	24100	31250	16850	24050	24463.51	12.26	0	-2408	24950	24500	23850	23400	22750	24725	23625	71	7200	500	17310	50	1	14287836	3472	7.42	0.91	12	0.32	3276.00	26565.00	32150	20220819	-24.42	18810	20230316	29.19	27200	-10.66	20230630	18810	29.19	20230316	32150	-24.42	20220819	18810	29.19	20230316	2.32	N	102710	500	71 억	1752028	N	N	5	N	N
8	20230731	100754	57	100.00	KOSDAQ	화학	N	N	N	N	N	24600	550	2	2.29	682791150	27941	24.91	24500	24900	24100	31250	16850	24050	24436.89	12.26	0	805	24950	24500	23850	23400	22750	24725	23625	71	7200	500	17310	50	1	14287836	3515	7.51	0.93	12	0.20	3276.00	26565.00	32150	20220819	-23.48	18810	20230316	30.78	27200	-9.56	20230630	18810	30.78	20230316	32150	-23.48	20220819	18810	30.78	20230316	2.32	N	102710	500	71 억	1752028	N	N	5	N	N
9	20230731	090747	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	450	2	1.87	5341000	218	0.19	24500	24500	24500	31250	16850	24050	24500.00	12.26	0	-651	24950	24500	23850	23400	22750	24725	23625	71	7200	500	17310	50	1	14287836	3501	7.48	0.92	12	0.00	3276.00	26565.00	32150	20220819	-23.79	18810	20230316	30.25	27200	-9.93	20230630	18810	30.25	20230316	32150	-23.79	20220819	18810	30.25	20230316	2.32	N	102710	500	71 억	1752028	N	N	5	N	N
10	20230728	160748	57	100.00	KOSDAQ	화학	N	N	N	N	N	24050	500	2	2.12	2653252000	112111	156.47	23400	24300	23200	30600	16500	23550	23666.56	12.37	0	-14302	24183	23866	23433	23116	22683	24025	23275	71	7050	500	16950	50	1	14287836	3436	7.34	0.91	12	0.78	3276.00	26565.00	32150	20220819	-25.19	18810	20230316	27.86	27200	-11.58	20230630	18810	27.86	20230316	32150	-25.19	20220819	18810	27.86	20230316	2.36	N	102710	500	71 억	1767055	N	N	5	N	N
11	20230728	150748	57	100.00	KOSDAQ	화학	N	N	N	N	N	23800	250	2	1.06	2310691900	97899	136.64	23400	24000	23200	30600	16500	23550	23603.03	12.37	0	-11835	24183	23866	23433	23116	22683	24025	23275	71	7050	500	16950	50	1	14287836	3401	7.26	0.90	12	0.69	3276.00	26565.00	32150	20220819	-25.97	18810	20230316	26.53	27200	-12.50	20230630	18810	26.53	20230316	32150	-25.97	20220819	18810	26.53	20230316	2.36	N	102710	500	71 억	1767055	N	N	53	N	N
12	20230728	140745	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	50	2	0.21	1691104550	71894	100.34	23400	23900	23200	30600	16500	23550	23522.04	12.37	0	-9012	24183	23866	23433	23116	22683	24025	23275	71	7050	500	16950	50	1	14287836	3372	7.20	0.89	12	0.50	3276.00	26565.00	32150	20220819	-26.59	18810	20230316	25.47	27200	-13.24	20230630	18810	25.47	20230316	32150	-26.59	20220819	18810	25.47	20230316	2.36	N	102710	500	71 억	1767055	N	N	53	N	N
13	20230728	130748	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	-50	5	-0.21	1464408300	62301	86.95	23400	23850	23200	30600	16500	23550	23505.09	12.37	0	-7397	24183	23866	23433	23116	22683	24025	23275	71	7050	500	16950	50	1	14287836	3358	7.17	0.88	12	0.44	3276.00	26565.00	32150	20220819	-26.91	18810	20230316	24.93	27200	-13.60	20230630	18810	24.93	20230316	32150	-26.91	20220819	18810	24.93	20230316	2.36	N	102710	500	71 억	1767055	N	N	53	N	N
14	20230728	120745	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	-50	5	-0.21	1259215750	53594	74.80	23400	23850	23200	30600	16500	23550	23495.05	12.37	0	-9607	24183	23866	23433	23116	22683	24025	23275	71	7050	500	16950	50	1	14287836	3358	7.17	0.88	12	0.38	3276.00	26565.00	32150	20220819	-26.91	18810	20230316	24.93	27200	-13.60	20230630	18810	24.93	20230316	32150	-26.91	20220819	18810	24.93	20230316	2.36	N	102710	500	71 억	1767055	N	N	53	N	N
15	20230728	110752	57	100.00	KOSDAQ	화학	N	N	N	N	N	23350	-200	5	-0.85	1138763150	48459	67.63	23400	23850	23200	30600	16500	23550	23499.10	12.37	0	-9069	24183	23866	23433	23116	22683	24025	23275	71	7050	500	16950	50	1	14287836	3336	7.13	0.88	12	0.34	3276.00	26565.00	32150	20220819	-27.37	18810	20230316	24.14	27200	-14.15	20230630	18810	24.14	20230316	32150	-27.37	20220819	18810	24.14	20230316	2.36	N	102710	500	71 억	1767055	N	N	53	N	N
16	20230728	100743	57	100.00	KOSDAQ	화학	N	N	N	N	N	23350	-200	5	-0.85	634293950	27080	37.80	23400	23750	23200	30600	16500	23550	23421.06	12.37	0	-2938	24183	23866	23433	23116	22683	24025	23275	71	7050	500	16950	50	1	14287836	3336	7.13	0.88	12	0.19	3276.00	26565.00	32150	20220819	-27.37	18810	20230316	24.14	27200	-14.15	20230630	18810	24.14	20230316	32150	-27.37	20220819	18810	24.14	20230316	2.36	N	102710	500	71 억	1767055	N	N	53	N	N
17	20230728	090750	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	-50	5	-0.21	177542250	7586	10.59	23400	23600	23250	30600	16500	23550	23395.80	12.37	0	-286	24183	23866	23433	23116	22683	24025	23275	71	7050	500	16950	50	1	14287836	3358	7.17	0.88	12	0.05	3276.00	26565.00	32150	20220819	-26.91	18810	20230316	24.93	27200	-13.60	20230630	18810	24.93	20230316	32150	-26.91	20220819	18810	24.93	20230316	2.36	N	102710	500	71 억	1767055	N	N	53	N	N
18	20230727	160744	57	100.00	KOSDAQ	화학	N	N	N	N	N	23550	150	2	0.64	1656225950	70605	65.71	23100	23750	23000	30400	16400	23400	23457.33	12.47	20148	-13916	24666	24032	23416	22782	22166	23725	22475	71	7000	500	16840	50	1	14287836	3365	7.19	0.89	12	0.49	3276.00	26565.00	32150	20220819	-26.75	18810	20230316	25.20	27200	-13.42	20230630	18810	25.20	20230316	32150	-26.75	20220819	18810	25.20	20230316	2.33	N	102710	500	71 억	1781020	N	N	53	N	N
19	20230727	150746	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	100	2	0.43	1533191250	65375	60.84	23100	23750	23000	30400	16400	23400	23452.26	12.47	20148	-11289	24666	24032	23416	22782	22166	23725	22475	71	7000	500	16840	50	1	14287836	3358	7.17	0.88	12	0.46	3276.00	26565.00	32150	20220819	-26.91	18810	20230316	24.93	27200	-13.60	20230630	18810	24.93	20230316	32150	-26.91	20220819	18810	24.93	20230316	2.33	N	102710	500	71 억	1781020	N	N	54	N	N
20	20230727	140741	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	200	2	0.85	1253232600	53509	49.80	23100	23750	23000	30400	16400	23400	23420.97	12.47	20148	-10234	24666	24032	23416	22782	22166	23725	22475	71	7000	500	16840	50	1	14287836	3372	7.20	0.89	12	0.37	3276.00	26565.00	32150	20220819	-26.59	18810	20230316	25.47	27200	-13.24	20230630	18810	25.47	20230316	32150	-26.59	20220819	18810	25.47	20230316	2.33	N	102710	500	71 억	1781020	N	N	54	N	N
21	20230727	130741	57	100.00	KOSDAQ	화학	N	N	N	N	N	23550	150	2	0.64	1029875500	44050	41.00	23100	23750	23000	30400	16400	23400	23379.69	12.47	20148	-8360	24666	24032	23416	22782	22166	23725	22475	71	7000	500	16840	50	1	14287836	3365	7.19	0.89	12	0.31	3276.00	26565.00	32150	20220819	-26.75	18810	20230316	25.20	27200	-13.42	20230630	18810	25.20	20230316	32150	-26.75	20220819	18810	25.20	20230316	2.33	N	102710	500	71 억	1781020	N	N	54	N	N
22	20230727	120742	57	100.00	KOSDAQ	화학	N	N	N	N	N	23350	-50	5	-0.21	864066200	36965	34.40	23100	23750	23000	30400	16400	23400	23375.25	12.47	20148	-7666	24666	24032	23416	22782	22166	23725	22475	71	7000	500	16840	50	1	14287836	3336	7.13	0.88	12	0.26	3276.00	26565.00	32150	20220819	-27.37	18810	20230316	24.14	27200	-14.15	20230630	18810	24.14	20230316	32150	-27.37	20220819	18810	24.14	20230316	2.33	N	102710	500	71 억	1781020	N	N	54	N	N
23	20230727	110745	57	100.00	KOSDAQ	화학	N	N	N	N	N	23600	200	2	0.85	602946600	25870	24.08	23100	23650	23000	30400	16400	23400	23306.79	12.47	20148	-2128	24666	24032	23416	22782	22166	23725	22475	71	7000	500	16840	50	1	14287836	3372	7.20	0.89	12	0.18	3276.00	26565.00	32150	20220819	-26.59	18810	20230316	25.47	27200	-13.24	20230630	18810	25.47	20230316	32150	-26.59	20220819	18810	25.47	20230316	2.33	N	102710	500	71 억	1781020	N	N	54	N	N
24	20230727	100742	57	100.00	KOSDAQ	화학	N	N	N	N	N	23150	-250	5	-1.07	355211800	15196	14.14	23100	23650	23100	30400	16400	23400	23375.35	12.47	20148	-4393	24666	24032	23416	22782	22166	23725	22475	71	7000	500	16840	50	1	14287836	3308	7.07	0.87	12	0.11	3276.00	26565.00	32150	20220819	-27.99	18810	20230316	23.07	27200	-14.89	20230630	18810	23.07	20230316	32150	-27.99	20220819	18810	23.07	20230316	2.33	N	102710	500	71 억	1781020	N	N	54	N	N
25	20230727	090740	57	100.00	KOSDAQ	화학	N	N	N	N	N	23500	100	2	0.43	89707650	3834	3.57	23100	23650	23100	30400	16400	23400	23397.93	12.47	20148	144	24666	24032	23416	22782	22166	23725	22475	71	7000	500	16840	50	1	14287836	3358	7.17	0.88	12	0.03	3276.00	26565.00	32150	20220819	-26.91	18810	20230316	24.93	27200	-13.60	20230630	18810	24.93	20230316	32150	-26.91	20220819	18810	24.93	20230316	2.33	N	102710	500	71 억	1781020	N	N	54	N	N
26	20230726	160740	57	100.00	KOSDAQ	화학	N	N	N	N	N	23400	-550	5	-2.30	2478078900	106771	197.29	23950	24050	22800	31100	16800	23950	23209.17	12.32	0	21455	24583	24266	23983	23666	23383	24125	23525	71	7150	500	17240	50	1	14287836	3343	7.14	0.88	12	0.75	3276.00	26565.00	32150	20220819	-27.22	18810	20230316	24.40	27200	-13.97	20230630	18810	24.40	20230316	32150	-27.22	20220819	18810	24.40	20230316	2.32	N	102710	500	71 억	1760872	N	N	54	N	N
27	20230726	150744	57	100.00	KOSDAQ	화학	N	N	N	N	N	23250	-700	5	-2.92	2323363750	100130	185.01	23950	24050	22800	31100	16800	23950	23203.47	12.32	0	22501	24583	24266	23983	23666	23383	24125	23525	71	7150	500	17240	50	1	14287836	3322	7.10	0.88	12	0.70	3276.00	26565.00	32150	20220819	-27.68	18810	20230316	23.60	27200	-14.52	20230630	18810	23.60	20230316	32150	-27.68	20220819	18810	23.60	20230316	2.32	N	102710	500	71 억	1760872	N	N	7	N	N
28	20230726	140738	57	100.00	KOSDAQ	화학	N	N	N	N	N	23200	-750	5	-3.13	1950872650	84086	155.37	23950	24050	22800	31100	16800	23950	23200.92	12.32	0	17020	24583	24266	23983	23666	23383	24125	23525	71	7150	500	17240	50	1	14287836	3315	7.08	0.87	12	0.59	3276.00	26565.00	32150	20220819	-27.84	18810	20230316	23.34	27200	-14.71	20230630	18810	23.34	20230316	32150	-27.84	20220819	18810	23.34	20230316	2.32	N	102710	500	71 억	1760872	N	N	7	N	N
29	20230726	130737	57	100.00	KOSDAQ	화학	N	N	N	N	N	23000	-950	5	-3.97	1643974800	70788	130.80	23950	24050	22800	31100	16800	23950	23223.92	12.32	0	17244	24583	24266	23983	23666	23383	24125	23525	71	7150	500	17240	50	1	14287836	3286	7.02	0.87	12	0.50	3276.00	26565.00	32150	20220819	-28.46	18810	20230316	22.28	27200	-15.44	20230630	18810	22.28	20230316	32150	-28.46	20220819	18810	22.28	20230316	2.32	N	102710	500	71 억	1760872	N	N	7	N	N
30	20230726	120739	57	100.00	KOSDAQ	화학	N	N	N	N	N	23250	-700	5	-2.92	1477237850	63556	117.44	23950	24050	22800	31100	16800	23950	23243.09	12.32	0	14581	24583	24266	23983	23666	23383	24125	23525	71	7150	500	17240	50	1	14287836	3322	7.10	0.88	12	0.44	3276.00	26565.00	32150	20220819	-27.68	18810	20230316	23.60	27200	-14.52	20230630	18810	23.60	20230316	32150	-27.68	20220819	18810	23.60	20230316	2.32	N	102710	500	71 억	1760872	N	N	7	N	N
31	20230726	110734	57	100.00	KOSDAQ	화학	N	N	N	N	N	23100	-850	5	-3.55	1291586600	55482	102.52	23950	24050	22800	31100	16800	23950	23279.38	12.32	0	11793	24583	24266	23983	23666	23383	24125	23525	71	7150	500	17240	50	1	14287836	3300	7.05	0.87	12	0.39	3276.00	26565.00	32150	20220819	-28.15	18810	20230316	22.81	27200	-15.07	20230630	18810	22.81	20230316	32150	-28.15	20220819	18810	22.81	20230316	2.32	N	102710	500	71 억	1760872	N	N	7	N	N
32	20230726	100741	57	100.00	KOSDAQ	화학	N	N	N	N	N	23150	-800	5	-3.34	665686850	28278	52.25	23950	24050	23100	31100	16800	23950	23540.80	12.32	0	6609	24583	24266	23983	23666	23383	24125	23525	71	7150	500	17240	50	1	14287836	3308	7.07	0.87	12	0.20	3276.00	26565.00	32150	20220819	-27.99	18810	20230316	23.07	27200	-14.89	20230630	18810	23.07	20230316	32150	-27.99	20220819	18810	23.07	20230316	2.32	N	102710	500	71 억	1760872	N	N	7	N	N
33	20230726	090734	57	100.00	KOSDAQ	화학	N	N	N	N	N	23700	-250	5	-1.04	58032800	2428	4.49	23950	24050	23700	31100	16800	23950	23901.48	12.32	0	-1361	24583	24266	23983	23666	23383	24125	23525	71	7150	500	17240	50	1	14287836	3386	7.23	0.89	12	0.02	3276.00	26565.00	32150	20220819	-26.28	18810	20230316	26.00	27200	-12.87	20230630	18810	26.00	20230316	32150	-26.28	20220819	18810	26.00	20230316	2.32	N	102710	500	71 억	1760872	N	N	7	N	N
34	20230725	160733	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	-350	5	-1.44	1285044000	53859	48.94	24300	24300	23700	31550	17050	24300	23859.33	12.28	0	2445	24633	24466	24133	23966	23633	24550	24050	71	7250	500	17490	50	1	14287836	3422	7.31	0.90	12	0.38	3276.00	26565.00	32150	20220819	-25.51	18810	20230316	27.33	27200	-11.95	20230630	18810	27.33	20230316	32150	-25.51	20220819	18810	27.33	20230316	2.36	N	102710	500	71 억	1754403	N	N	7	N	N
35	20230725	150726	57	100.00	KOSDAQ	화학	N	N	N	N	N	23800	-500	5	-2.06	1239336700	51946	47.20	24300	24300	23700	31550	17050	24300	23858.17	12.28	0	2655	24633	24466	24133	23966	23633	24550	24050	71	7250	500	17490	50	1	14287836	3401	7.26	0.90	12	0.36	3276.00	26565.00	32150	20220819	-25.97	18810	20230316	26.53	27200	-12.50	20230630	18810	26.53	20230316	32150	-25.97	20220819	18810	26.53	20230316	2.36	N	102710	500	71 억	1754403	N	N	2	N	N
36	20230725	140725	57	100.00	KOSDAQ	화학	N	N	N	N	N	23800	-500	5	-2.06	1114052550	46684	42.42	24300	24300	23700	31550	17050	24300	23863.69	12.28	0	1962	24633	24466	24133	23966	23633	24550	24050	71	7250	500	17490	50	1	14287836	3401	7.26	0.90	12	0.33	3276.00	26565.00	32150	20220819	-25.97	18810	20230316	26.53	27200	-12.50	20230630	18810	26.53	20230316	32150	-25.97	20220819	18810	26.53	20230316	2.36	N	102710	500	71 억	1754403	N	N	2	N	N
37	20230725	130733	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	-550	5	-2.26	1018116350	42656	38.76	24300	24300	23700	31550	17050	24300	23868.07	12.28	0	2150	24633	24466	24133	23966	23633	24550	24050	71	7250	500	17490	50	1	14287836	3393	7.25	0.89	12	0.30	3276.00	26565.00	32150	20220819	-26.13	18810	20230316	26.26	27200	-12.68	20230630	18810	26.26	20230316	32150	-26.13	20220819	18810	26.26	20230316	2.36	N	102710	500	71 억	1754403	N	N	2	N	N
38	20230725	120732	57	100.00	KOSDAQ	화학	N	N	N	N	N	23800	-500	5	-2.06	871428050	36470	33.14	24300	24300	23700	31550	17050	24300	23894.38	12.28	0	2307	24633	24466	24133	23966	23633	24550	24050	71	7250	500	17490	50	1	14287836	3401	7.26	0.90	12	0.26	3276.00	26565.00	32150	20220819	-25.97	18810	20230316	26.53	27200	-12.50	20230630	18810	26.53	20230316	32150	-25.97	20220819	18810	26.53	20230316	2.36	N	102710	500	71 억	1754403	N	N	2	N	N
39	20230725	110731	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	-550	5	-2.26	766921200	32075	29.14	24300	24300	23700	31550	17050	24300	23910.25	12.28	0	3148	24633	24466	24133	23966	23633	24550	24050	71	7250	500	17490	50	1	14287836	3393	7.25	0.89	12	0.22	3276.00	26565.00	32150	20220819	-26.13	18810	20230316	26.26	27200	-12.68	20230630	18810	26.26	20230316	32150	-26.13	20220819	18810	26.26	20230316	2.36	N	102710	500	71 억	1754403	N	N	2	N	N
40	20230725	100729	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-300	5	-1.23	354867400	14752	13.40	24300	24300	23950	31550	17050	24300	24055.55	12.28	0	998	24633	24466	24133	23966	23633	24550	24050	71	7250	500	17490	50	1	14287836	3429	7.33	0.90	12	0.10	3276.00	26565.00	32150	20220819	-25.35	18810	20230316	27.59	27200	-11.76	20230630	18810	27.59	20230316	32150	-25.35	20220819	18810	27.59	20230316	2.36	N	102710	500	71 억	1754403	N	N	2	N	N
41	20230725	090729	57	100.00	KOSDAQ	화학	N	N	N	N	N	24150	-150	5	-0.62	77104150	3203	2.91	24300	24300	23950	31550	17050	24300	24072.48	12.28	0	-568	24633	24466	24133	23966	23633	24550	24050	71	7250	500	17490	50	1	14287836	3451	7.37	0.91	12	0.02	3276.00	26565.00	32150	20220819	-24.88	18810	20230316	28.39	27200	-11.21	20230630	18810	28.39	20230316	32150	-24.88	20220819	18810	28.39	20230316	2.36	N	102710	500	71 억	1754403	N	N	2	N	N
42	20230724	160732	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	0	3	0.00	2633095250	109726	196.89	24100	24300	23800	31550	17050	24300	23996.84	11.92	0	37595	24900	24600	24350	24050	23800	24475	23925	71	7250	500	17490	50	1	14287836	3472	7.42	0.91	12	0.77	3276.00	26565.00	32150	20220819	-24.42	18810	20230316	29.19	27200	-10.66	20230630	18810	29.19	20230316	32150	-24.42	20220819	18810	29.19	20230316	2.32	N	102710	500	71 억	1702890	N	N	2	N	N
43	20230724	150728	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-300	5	-1.23	2410421950	100488	180.31	24100	24300	23800	31550	17050	24300	23987.13	11.92	0	31468	24900	24600	24350	24050	23800	24475	23925	71	7250	500	17490	50	1	14287836	3429	7.33	0.90	12	0.70	3276.00	26565.00	32150	20220819	-25.35	18810	20230316	27.59	27200	-11.76	20230630	18810	27.59	20230316	32150	-25.35	20220819	18810	27.59	20230316	2.32	N	102710	500	71 억	1702890	N	N	1	N	N
44	20230724	140725	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	-350	5	-1.44	1524424200	63525	113.99	24100	24300	23800	31550	17050	24300	23997.18	11.92	0	18023	24900	24600	24350	24050	23800	24475	23925	71	7250	500	17490	50	1	14287836	3422	7.31	0.90	12	0.44	3276.00	26565.00	32150	20220819	-25.51	18810	20230316	27.33	27200	-11.95	20230630	18810	27.33	20230316	32150	-25.51	20220819	18810	27.33	20230316	2.32	N	102710	500	71 억	1702890	N	N	1	N	N
45	20230724	130727	57	100.00	KOSDAQ	화학	N	N	N	N	N	24100	-200	5	-0.82	1312575850	54735	98.21	24100	24300	23800	31550	17050	24300	23980.50	11.92	0	14288	24900	24600	24350	24050	23800	24475	23925	71	7250	500	17490	50	1	14287836	3443	7.36	0.91	12	0.38	3276.00	26565.00	32150	20220819	-25.04	18810	20230316	28.12	27200	-11.40	20230630	18810	28.12	20230316	32150	-25.04	20220819	18810	28.12	20230316	2.32	N	102710	500	71 억	1702890	N	N	1	N	N
46	20230724	120728	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	-350	5	-1.44	1109072500	46260	83.01	24100	24300	23800	31550	17050	24300	23974.69	11.92	0	13118	24900	24600	24350	24050	23800	24475	23925	71	7250	500	17490	50	1	14287836	3422	7.31	0.90	12	0.32	3276.00	26565.00	32150	20220819	-25.51	18810	20230316	27.33	27200	-11.95	20230630	18810	27.33	20230316	32150	-25.51	20220819	18810	27.33	20230316	2.32	N	102710	500	71 억	1702890	N	N	1	N	N
47	20230724	110731	57	100.00	KOSDAQ	화학	N	N	N	N	N	23950	-350	5	-1.44	898756200	37467	67.23	24100	24300	23800	31550	17050	24300	23987.86	11.92	0	11090	24900	24600	24350	24050	23800	24475	23925	71	7250	500	17490	50	1	14287836	3422	7.31	0.90	12	0.26	3276.00	26565.00	32150	20220819	-25.51	18810	20230316	27.33	27200	-11.95	20230630	18810	27.33	20230316	32150	-25.51	20220819	18810	27.33	20230316	2.32	N	102710	500	71 억	1702890	N	N	1	N	N
48	20230724	100723	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-300	5	-1.23	582605600	24276	43.56	24100	24300	23800	31550	17050	24300	23999.12	11.92	0	7925	24900	24600	24350	24050	23800	24475	23925	71	7250	500	17490	50	1	14287836	3429	7.33	0.90	12	0.17	3276.00	26565.00	32150	20220819	-25.35	18810	20230316	27.59	27200	-11.76	20230630	18810	27.59	20230316	32150	-25.35	20220819	18810	27.59	20230316	2.32	N	102710	500	71 억	1702890	N	N	1	N	N
49	20230724	090728	57	100.00	KOSDAQ	화학	N	N	N	N	N	23850	-450	5	-1.85	135830950	5654	10.15	24100	24250	23850	31550	17050	24300	24023.38	11.92	0	-1285	24900	24600	24350	24050	23800	24475	23925	71	7250	500	17490	50	1	14287836	3408	7.28	0.90	12	0.04	3276.00	26565.00	32150	20220819	-25.82	18810	20230316	26.79	27200	-12.32	20230630	18810	26.79	20230316	32150	-25.82	20220819	18810	26.79	20230316	2.32	N	102710	500	71 억	1702890	N	N	1	N	N
50	20230721	160721	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-600	5	-2.41	1351929350	55617	57.30	24500	24650	24100	32350	17450	24900	24307.85	11.96	0	-6767	25900	25400	25050	24550	24200	25225	24375	71	7450	500	17920	50	1	14287836	3472	7.42	0.91	12	0.39	3276.00	26565.00	32150	20220819	-24.42	18810	20230316	29.19	27200	-10.66	20230630	18810	29.19	20230316	32150	-24.42	20220819	18810	29.19	20230316	2.29	N	102710	500	71 억	1708173	N	N	1	N	N
51	20230721	150724	57	100.00	KOSDAQ	화학	N	N	N	N	N	24150	-750	5	-3.01	1252076150	51501	53.06	24500	24650	24100	32350	17450	24900	24311.69	11.96	0	-5549	25900	25400	25050	24550	24200	25225	24375	71	7450	500	17920	50	1	14287836	3451	7.37	0.91	12	0.36	3276.00	26565.00	32150	20220819	-24.88	18810	20230316	28.39	27200	-11.21	20230630	18810	28.39	20230316	32150	-24.88	20220819	18810	28.39	20230316	2.29	N	102710	500	71 억	1708173	N	N	5	N	N
52	20230721	140721	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	-700	5	-2.81	949992900	38992	40.17	24500	24650	24150	32350	17450	24900	24363.79	11.96	0	-1973	25900	25400	25050	24550	24200	25225	24375	71	7450	500	17920	50	1	14287836	3458	7.39	0.91	12	0.27	3276.00	26565.00	32150	20220819	-24.73	18810	20230316	28.65	27200	-11.03	20230630	18810	28.65	20230316	32150	-24.73	20220819	18810	28.65	20230316	2.29	N	102710	500	71 억	1708173	N	N	5	N	N
53	20230721	130723	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-600	5	-2.41	784123800	32162	33.13	24500	24650	24150	32350	17450	24900	24380.44	11.96	0	-1441	25900	25400	25050	24550	24200	25225	24375	71	7450	500	17920	50	1	14287836	3472	7.42	0.91	12	0.23	3276.00	26565.00	32150	20220819	-24.42	18810	20230316	29.19	27200	-10.66	20230630	18810	29.19	20230316	32150	-24.42	20220819	18810	29.19	20230316	2.29	N	102710	500	71 억	1708173	N	N	5	N	N
54	20230721	120731	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	-400	5	-1.61	722799800	29643	30.54	24500	24650	24150	32350	17450	24900	24383.49	11.96	0	-1258	25900	25400	25050	24550	24200	25225	24375	71	7450	500	17920	50	1	14287836	3501	7.48	0.92	12	0.21	3276.00	26565.00	32150	20220819	-23.79	18810	20230316	30.25	27200	-9.93	20230630	18810	30.25	20230316	32150	-23.79	20220819	18810	30.25	20230316	2.29	N	102710	500	71 억	1708173	N	N	5	N	N
55	20230721	110726	57	100.00	KOSDAQ	화학	N	N	N	N	N	24400	-500	5	-2.01	633671500	25985	26.77	24500	24650	24150	32350	17450	24900	24386.05	11.96	0	-1703	25900	25400	25050	24550	24200	25225	24375	71	7450	500	17920	50	1	14287836	3486	7.45	0.92	12	0.18	3276.00	26565.00	32150	20220819	-24.11	18810	20230316	29.72	27200	-10.29	20230630	18810	29.72	20230316	32150	-24.11	20220819	18810	29.72	20230316	2.29	N	102710	500	71 억	1708173	N	N	5	N	N
56	20230721	100726	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	-400	5	-1.61	530657550	21773	22.43	24500	24650	24150	32350	17450	24900	24372.28	11.96	0	-1551	25900	25400	25050	24550	24200	25225	24375	71	7450	500	17920	50	1	14287836	3501	7.48	0.92	12	0.15	3276.00	26565.00	32150	20220819	-23.79	18810	20230316	30.25	27200	-9.93	20230630	18810	30.25	20230316	32150	-23.79	20220819	18810	30.25	20230316	2.29	N	102710	500	71 억	1708173	N	N	5	N	N
57	20230721	090726	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	-700	5	-2.81	178426350	7326	7.55	24500	24550	24200	32350	17450	24900	24355.22	11.96	0	-2503	25900	25400	25050	24550	24200	25225	24375	71	7450	500	17920	50	1	14287836	3458	7.39	0.91	12	0.05	3276.00	26565.00	32150	20220819	-24.73	18810	20230316	28.65	27200	-11.03	20230630	18810	28.65	20230316	32150	-24.73	20220819	18810	28.65	20230316	2.29	N	102710	500	71 억	1708173	N	N	5	N	N
58	20230720	160719	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	-650	5	-2.54	2414357800	96691	80.13	25550	25550	24700	33200	17900	25550	24970.27	11.88	0	8768	27316	26432	25716	24832	24116	26075	24475	71	7650	500	18390	50	1	14287836	3558	7.60	0.94	12	0.68	3276.00	26565.00	32150	20220819	-22.55	18810	20230316	32.38	27200	-8.46	20230630	18810	32.38	20230316	32150	-22.55	20220819	18810	32.38	20230316	2.37	N	102710	500	71 억	1696745	N	N	5	N	N
59	20230720	150720	57	100.00	KOSDAQ	화학	N	N	N	N	N	24850	-700	5	-2.74	2195575650	87889	72.83	25550	25550	24700	33200	17900	25550	24981.23	11.88	0	10408	27316	26432	25716	24832	24116	26075	24475	71	7650	500	18390	50	1	14287836	3551	7.59	0.94	12	0.62	3276.00	26565.00	32150	20220819	-22.71	18810	20230316	32.11	27200	-8.64	20230630	18810	32.11	20230316	32150	-22.71	20220819	18810	32.11	20230316	2.37	N	102710	500	71 억	1696745	N	N	18	N	N
60	20230720	140718	57	100.00	KOSDAQ	화학	N	N	N	N	N	25150	-400	5	-1.57	1402952800	56105	46.49	25550	25550	24700	33200	17900	25550	25005.84	11.88	0	-5267	27316	26432	25716	24832	24116	26075	24475	71	7650	500	18390	50	1	14287836	3593	7.68	0.95	12	0.39	3276.00	26565.00	32150	20220819	-21.77	18810	20230316	33.71	27200	-7.54	20230630	18810	33.71	20230316	32150	-21.77	20220819	18810	33.71	20230316	2.37	N	102710	500	71 억	1696745	N	N	18	N	N
61	20230720	130718	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	-650	5	-2.54	1224391000	48972	40.58	25550	25550	24700	33200	17900	25550	25001.86	11.88	0	-3966	27316	26432	25716	24832	24116	26075	24475	71	7650	500	18390	50	1	14287836	3558	7.60	0.94	12	0.34	3276.00	26565.00	32150	20220819	-22.55	18810	20230316	32.38	27200	-8.46	20230630	18810	32.38	20230316	32150	-22.55	20220819	18810	32.38	20230316	2.37	N	102710	500	71 억	1696745	N	N	18	N	N
62	20230720	120724	57	100.00	KOSDAQ	화학	N	N	N	N	N	24800	-750	5	-2.94	935596200	37319	30.93	25550	25550	24800	33200	17900	25550	25070.24	11.88	0	-5497	27316	26432	25716	24832	24116	26075	24475	71	7650	500	18390	50	1	14287836	3543	7.57	0.93	12	0.26	3276.00	26565.00	32150	20220819	-22.86	18810	20230316	31.84	27200	-8.82	20230630	18810	31.84	20230316	32150	-22.86	20220819	18810	31.84	20230316	2.37	N	102710	500	71 억	1696745	N	N	18	N	N
63	20230720	110722	57	100.00	KOSDAQ	화학	N	N	N	N	N	25000	-550	5	-2.15	688627050	27435	22.74	25550	25550	24900	33200	17900	25550	25100.31	11.88	0	-572	27316	26432	25716	24832	24116	26075	24475	71	7650	500	18390	50	1	14287836	3572	7.63	0.94	12	0.19	3276.00	26565.00	32150	20220819	-22.24	18810	20230316	32.91	27200	-8.09	20230630	18810	32.91	20230316	32150	-22.24	20220819	18810	32.91	20230316	2.37	N	102710	500	71 억	1696745	N	N	18	N	N
64	20230720	100714	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	-450	5	-1.76	458565650	18251	15.12	25550	25550	24950	33200	17900	25550	25125.51	11.88	0	2641	27316	26432	25716	24832	24116	26075	24475	71	7650	500	18390	50	1	14287836	3586	7.66	0.94	12	0.13	3276.00	26565.00	32150	20220819	-21.93	18810	20230316	33.44	27200	-7.72	20230630	18810	33.44	20230316	32150	-21.93	20220819	18810	33.44	20230316	2.37	N	102710	500	71 억	1696745	N	N	18	N	N
65	20230720	090715	57	100.00	KOSDAQ	화학	N	N	N	N	N	25200	-350	5	-1.37	135171750	5360	4.44	25550	25550	25050	33200	17900	25550	25218.61	11.88	0	1406	27316	26432	25716	24832	24116	26075	24475	71	7650	500	18390	50	1	14287836	3601	7.69	0.95	12	0.04	3276.00	26565.00	32150	20220819	-21.62	18810	20230316	33.97	27200	-7.35	20230630	18810	33.97	20230316	32150	-21.62	20220819	18810	33.97	20230316	2.37	N	102710	500	71 억	1696745	N	N	18	N	N
66	20230719	160729	57	100.00	KOSDAQ	화학	N	N	N	N	N	25550	-750	5	-2.85	3065581700	120415	88.06	26600	26600	25000	34150	18450	26300	25457.15	12.07	0	-24199	27166	26732	26116	25682	25066	26950	25900	71	7850	500	18930	50	1	14287836	3651	7.80	0.96	12	0.84	3276.00	26565.00	32150	20220819	-20.53	18810	20230316	35.83	27200	-6.07	20230630	18810	35.83	20230316	32150	-20.53	20220819	18810	35.83	20230316	2.25	N	102710	500	71 억	1724536	N	N	18	N	N
67	20230719	150729	57	100.00	KOSDAQ	화학	N	N	N	N	N	25600	-700	5	-2.66	2784994900	109465	80.06	26600	26600	25000	34150	18450	26300	25440.46	12.07	0	-22951	27166	26732	26116	25682	25066	26950	25900	71	7850	500	18930	50	1	14287836	3658	7.81	0.96	12	0.77	3276.00	26565.00	32150	20220819	-20.37	18810	20230316	36.10	27200	-5.88	20230630	18810	36.10	20230316	32150	-20.37	20220819	18810	36.10	20230316	2.25	N	102710	500	71 억	1724536	N	N	20	N	N
68	20230719	140730	57	100.00	KOSDAQ	화학	N	N	N	N	N	25150	-1150	5	-4.37	2495683750	98046	71.70	26600	26600	25000	34150	18450	26300	25452.66	12.07	0	-21095	27166	26732	26116	25682	25066	26950	25900	71	7850	500	18930	50	1	14287836	3593	7.68	0.95	12	0.69	3276.00	26565.00	32150	20220819	-21.77	18810	20230316	33.71	27200	-7.54	20230630	18810	33.71	20230316	32150	-21.77	20220819	18810	33.71	20230316	2.25	N	102710	500	71 억	1724536	N	N	20	N	N
69	20230719	130722	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	-1200	5	-4.56	2284802300	89642	65.56	26600	26600	25000	34150	18450	26300	25486.44	12.07	0	-19813	27166	26732	26116	25682	25066	26950	25900	71	7850	500	18930	50	1	14287836	3586	7.66	0.94	12	0.63	3276.00	26565.00	32150	20220819	-21.93	18810	20230316	33.44	27200	-7.72	20230630	18810	33.44	20230316	32150	-21.93	20220819	18810	33.44	20230316	2.25	N	102710	500	71 억	1724536	N	N	20	N	N
70	20230719	120731	57	100.00	KOSDAQ	화학	N	N	N	N	N	25200	-1100	5	-4.18	2048855150	80252	58.69	26600	26600	25000	34150	18450	26300	25528.54	12.07	0	-16734	27166	26732	26116	25682	25066	26950	25900	71	7850	500	18930	50	1	14287836	3601	7.69	0.95	12	0.56	3276.00	26565.00	32150	20220819	-21.62	18810	20230316	33.97	27200	-7.35	20230630	18810	33.97	20230316	32150	-21.62	20220819	18810	33.97	20230316	2.25	N	102710	500	71 억	1724536	N	N	20	N	N
71	20230719	110730	57	100.00	KOSDAQ	화학	N	N	N	N	N	25150	-1150	5	-4.37	1636746050	63823	46.68	26600	26600	25050	34150	18450	26300	25643.23	12.07	0	-18396	27166	26732	26116	25682	25066	26950	25900	71	7850	500	18930	50	1	14287836	3593	7.68	0.95	12	0.45	3276.00	26565.00	32150	20220819	-21.77	18810	20230316	33.71	27200	-7.54	20230630	18810	33.71	20230316	32150	-21.77	20220819	18810	33.71	20230316	2.25	N	102710	500	71 억	1724536	N	N	20	N	N
72	20230719	100724	57	100.00	KOSDAQ	화학	N	N	N	N	N	25600	-700	5	-2.66	863564600	33314	24.36	26600	26600	25500	34150	18450	26300	25919.92	12.07	0	-8107	27166	26732	26116	25682	25066	26950	25900	71	7850	500	18930	50	1	14287836	3658	7.81	0.96	12	0.23	3276.00	26565.00	32150	20220819	-20.37	18810	20230316	36.10	27200	-5.88	20230630	18810	36.10	20230316	32150	-20.37	20220819	18810	36.10	20230316	2.25	N	102710	500	71 억	1724536	N	N	20	N	N
73	20230719	090725	57	100.00	KOSDAQ	화학	N	N	N	N	N	26300	0	3	0.00	113350250	4298	3.14	26600	26600	26100	34150	18450	26300	26375.97	12.07	0	-2287	27166	26732	26116	25682	25066	26950	25900	71	7850	500	18930	50	1	14287836	3758	8.03	0.99	12	0.03	3276.00	26565.00	32150	20220819	-18.20	18810	20230316	39.82	27200	-3.31	20230630	18810	39.82	20230316	32150	-18.20	20220819	18810	39.82	20230316	2.25	N	102710	500	71 억	1724536	N	N	20	N	N
74	20230718	160723	57	100.00	KOSDAQ	화학	N	N	N	N	N	26300	750	2	2.94	3571113800	136298	129.55	25950	26550	25500	33200	17900	25550	26200.72	11.96	0	17792	26883	26216	25533	24866	24183	26550	25200	71	7650	500	18390	50	1	14287836	3758	8.03	0.99	12	0.95	3276.00	26565.00	32150	20220819	-18.20	18810	20230316	39.82	27200	-3.31	20230630	18810	39.82	20230316	32150	-18.20	20220819	18810	39.82	20230316	2.32	N	102710	500	71 억	1709272	N	N	20	N	N
75	20230718	150722	57	100.00	KOSDAQ	화학	N	N	N	N	N	26400	850	2	3.33	3441074750	131361	124.85	25950	26550	25500	33200	17900	25550	26195.56	11.96	0	18929	26883	26216	25533	24866	24183	26550	25200	71	7650	500	18390	50	1	14287836	3772	8.06	0.99	12	0.92	3276.00	26565.00	32150	20220819	-17.88	18810	20230316	40.35	27200	-2.94	20230630	18810	40.35	20230316	32150	-17.88	20220819	18810	40.35	20230316	2.32	N	102710	500	71 억	1709272	N	N	8	N	N
76	20230718	140719	57	100.00	KOSDAQ	화학	N	N	N	N	N	26500	950	2	3.72	2960013350	113168	107.56	25950	26550	25500	33200	17900	25550	26155.92	11.96	0	21451	26883	26216	25533	24866	24183	26550	25200	71	7650	500	18390	50	1	14287836	3786	8.09	1.00	12	0.79	3276.00	26565.00	32150	20220819	-17.57	18810	20230316	40.88	27200	-2.57	20230630	18810	40.88	20230316	32150	-17.57	20220819	18810	40.88	20230316	2.32	N	102710	500	71 억	1709272	N	N	8	N	N
77	20230718	130720	57	100.00	KOSDAQ	화학	N	N	N	N	N	26300	750	2	2.94	2349592350	90060	85.60	25950	26450	25500	33200	17900	25550	26089.19	11.96	0	17831	26883	26216	25533	24866	24183	26550	25200	71	7650	500	18390	50	1	14287836	3758	8.03	0.99	12	0.63	3276.00	26565.00	32150	20220819	-18.20	18810	20230316	39.82	27200	-3.31	20230630	18810	39.82	20230316	32150	-18.20	20220819	18810	39.82	20230316	2.32	N	102710	500	71 억	1709272	N	N	8	N	N
78	20230718	120726	57	100.00	KOSDAQ	화학	N	N	N	N	N	26400	850	2	3.33	1927023800	74023	70.36	25950	26450	25500	33200	17900	25550	26032.77	11.96	0	16351	26883	26216	25533	24866	24183	26550	25200	71	7650	500	18390	50	1	14287836	3772	8.06	0.99	12	0.52	3276.00	26565.00	32150	20220819	-17.88	18810	20230316	40.35	27200	-2.94	20230630	18810	40.35	20230316	32150	-17.88	20220819	18810	40.35	20230316	2.32	N	102710	500	71 억	1709272	N	N	8	N	N
79	20230718	110726	57	100.00	KOSDAQ	화학	N	N	N	N	N	26300	750	2	2.94	1588157250	61143	58.11	25950	26450	25500	33200	17900	25550	25974.47	11.96	0	13610	26883	26216	25533	24866	24183	26550	25200	71	7650	500	18390	50	1	14287836	3758	8.03	0.99	12	0.43	3276.00	26565.00	32150	20220819	-18.20	18810	20230316	39.82	27200	-3.31	20230630	18810	39.82	20230316	32150	-18.20	20220819	18810	39.82	20230316	2.32	N	102710	500	71 억	1709272	N	N	8	N	N
80	20230718	100719	57	100.00	KOSDAQ	화학	N	N	N	N	N	25800	250	2	0.98	545889950	21276	20.22	25950	25950	25500	33200	17900	25550	25657.55	11.96	0	449	26883	26216	25533	24866	24183	26550	25200	71	7650	500	18390	50	1	14287836	3686	7.88	0.97	12	0.15	3276.00	26565.00	32150	20220819	-19.75	18810	20230316	37.16	27200	-5.15	20230630	18810	37.16	20230316	32150	-19.75	20220819	18810	37.16	20230316	2.32	N	102710	500	71 억	1709272	N	N	8	N	N
81	20230718	090718	57	100.00	KOSDAQ	화학	N	N	N	N	N	25650	100	2	0.39	133305900	5161	4.91	25950	25950	25650	33200	17900	25550	25829.47	11.96	0	-2137	26883	26216	25533	24866	24183	26550	25200	71	7650	500	18390	50	1	14287836	3665	7.83	0.97	12	0.04	3276.00	26565.00	32150	20220819	-20.22	18810	20230316	36.36	27200	-5.70	20230630	18810	36.36	20230316	32150	-20.22	20220819	18810	36.36	20230316	2.32	N	102710	500	71 억	1709272	N	N	8	N	N
82	20230717	160720	57	100.00	KOSDAQ	화학	N	N	N	N	N	25550	-50	5	-0.20	2678769250	105003	103.50	25500	26200	24850	33250	17950	25600	25511.36	11.85	0	4347	26900	26250	25800	25150	24700	26025	24925	71	7650	500	18430	50	1	14287836	3651	7.80	0.96	12	0.73	3276.00	26565.00	32150	20220819	-20.53	18810	20230316	35.83	27200	-6.07	20230630	18810	35.83	20230316	32150	-20.53	20220819	18810	35.83	20230316	2.30	N	102710	500	71 억	1693740	N	N	8	N	N
83	20230717	150716	57	100.00	KOSDAQ	화학	N	N	N	N	N	25450	-150	5	-0.59	2527362300	99064	97.64	25500	26200	24850	33250	17950	25600	25512.42	11.85	0	6180	26900	26250	25800	25150	24700	26025	24925	71	7650	500	18430	50	1	14287836	3636	7.77	0.96	12	0.69	3276.00	26565.00	32150	20220819	-20.84	18810	20230316	35.30	27200	-6.43	20230630	18810	35.30	20230316	32150	-20.84	20220819	18810	35.30	20230316	2.30	N	102710	500	71 억	1693740	N	N	11	N	N
84	20230717	140719	57	100.00	KOSDAQ	화학	N	N	N	N	N	25600	0	3	0.00	2171928350	85115	83.89	25500	26200	24850	33250	17950	25600	25517.57	11.85	0	1327	26900	26250	25800	25150	24700	26025	24925	71	7650	500	18430	50	1	14287836	3658	7.81	0.96	12	0.60	3276.00	26565.00	32150	20220819	-20.37	18810	20230316	36.10	27200	-5.88	20230630	18810	36.10	20230316	32150	-20.37	20220819	18810	36.10	20230316	2.30	N	102710	500	71 억	1693740	N	N	11	N	N
85	20230717	130713	57	100.00	KOSDAQ	화학	N	N	N	N	N	25550	-50	5	-0.20	1877608950	73596	72.54	25500	26200	24850	33250	17950	25600	25512.38	11.85	0	746	26900	26250	25800	25150	24700	26025	24925	71	7650	500	18430	50	1	14287836	3651	7.80	0.96	12	0.52	3276.00	26565.00	32150	20220819	-20.53	18810	20230316	35.83	27200	-6.07	20230630	18810	35.83	20230316	32150	-20.53	20220819	18810	35.83	20230316	2.30	N	102710	500	71 억	1693740	N	N	11	N	N
86	20230717	120721	57	100.00	KOSDAQ	화학	N	N	N	N	N	25550	-50	5	-0.20	1582715500	62037	61.15	25500	26200	24850	33250	17950	25600	25512.44	11.85	0	1175	26900	26250	25800	25150	24700	26025	24925	71	7650	500	18430	50	1	14287836	3651	7.80	0.96	12	0.43	3276.00	26565.00	32150	20220819	-20.53	18810	20230316	35.83	27200	-6.07	20230630	18810	35.83	20230316	32150	-20.53	20220819	18810	35.83	20230316	2.30	N	102710	500	71 억	1693740	N	N	11	N	N
87	20230717	110712	57	100.00	KOSDAQ	화학	N	N	N	N	N	25600	0	3	0.00	1208568050	47361	46.68	25500	26200	24850	33250	17950	25600	25518.21	11.85	0	659	26900	26250	25800	25150	24700	26025	24925	71	7650	500	18430	50	1	14287836	3658	7.81	0.96	12	0.33	3276.00	26565.00	32150	20220819	-20.37	18810	20230316	36.10	27200	-5.88	20230630	18810	36.10	20230316	32150	-20.37	20220819	18810	36.10	20230316	2.30	N	102710	500	71 억	1693740	N	N	11	N	N
88	20230717	100713	57	100.00	KOSDAQ	화학	N	N	N	N	N	25800	200	2	0.78	667504450	26471	26.09	25500	25800	24850	33250	17950	25600	25216.44	11.85	0	8424	26900	26250	25800	25150	24700	26025	24925	71	7650	500	18430	50	1	14287836	3686	7.88	0.97	12	0.19	3276.00	26565.00	32150	20220819	-19.75	18810	20230316	37.16	27200	-5.15	20230630	18810	37.16	20230316	32150	-19.75	20220819	18810	37.16	20230316	2.30	N	102710	500	71 억	1693740	N	N	11	N	N
89	20230717	090713	57	100.00	KOSDAQ	화학	N	N	N	N	N	24900	-700	5	-2.73	199324750	7953	7.84	25500	25500	24850	33250	17950	25600	25062.84	11.85	0	1216	26900	26250	25800	25150	24700	26025	24925	71	7650	500	18430	50	1	14287836	3558	7.60	0.94	12	0.06	3276.00	26565.00	32150	20220819	-22.55	18810	20230316	32.38	27200	-8.46	20230630	18810	32.38	20230316	32150	-22.55	20220819	18810	32.38	20230316	2.30	N	102710	500	71 억	1693740	N	N	11	N	N
90	20230714	160712	57	100.00	KOSDAQ	화학	N	N	N	N	N	25600	100	2	0.39	2611755500	100838	221.59	26000	26450	25350	33150	17850	25500	25901.11	11.81	0	6883	26100	25800	25550	25250	25000	25950	25400	71	7650	500	18360	50	1	14287836	3658	7.81	0.96	12	0.71	3276.00	26565.00	32150	20220819	-20.37	18810	20230316	36.10	27200	-5.88	20230630	18810	36.10	20230316	32150	-20.37	20220819	18810	36.10	20230316	2.28	N	102710	500	71 억	1686770	N	N	11	N	N
91	20230714	150716	57	100.00	KOSDAQ	화학	N	N	N	N	N	25400	-100	5	-0.39	2468114050	95202	209.21	26000	26450	25350	33150	17850	25500	25925.02	11.81	0	6663	26100	25800	25550	25250	25000	25950	25400	71	7650	500	18360	50	1	14287836	3629	7.75	0.96	12	0.67	3276.00	26565.00	32150	20220819	-21.00	18810	20230316	35.03	27200	-6.62	20230630	18810	35.03	20230316	32150	-21.00	20220819	18810	35.03	20230316	2.28	N	102710	500	71 억	1686770	N	N	1	N	N
92	20230714	140720	57	100.00	KOSDAQ	화학	N	N	N	N	N	25700	200	2	0.78	2163091000	83265	182.98	26000	26450	25550	33150	17850	25500	25978.39	11.81	0	10858	26100	25800	25550	25250	25000	25950	25400	71	7650	500	18360	50	1	14287836	3672	7.84	0.97	12	0.58	3276.00	26565.00	32150	20220819	-20.06	18810	20230316	36.63	27200	-5.51	20230630	18810	36.63	20230316	32150	-20.06	20220819	18810	36.63	20230316	2.28	N	102710	500	71 억	1686770	N	N	1	N	N
93	20230714	130709	57	100.00	KOSDAQ	화학	N	N	N	N	N	25900	400	2	1.57	2055389100	79090	173.80	26000	26450	25550	33150	17850	25500	25987.98	11.81	0	11289	26100	25800	25550	25250	25000	25950	25400	71	7650	500	18360	50	1	14287836	3701	7.91	0.97	12	0.55	3276.00	26565.00	32150	20220819	-19.44	18810	20230316	37.69	27200	-4.78	20230630	18810	37.69	20230316	32150	-19.44	20220819	18810	37.69	20230316	2.28	N	102710	500	71 억	1686770	N	N	1	N	N
94	20230714	120711	57	100.00	KOSDAQ	화학	N	N	N	N	N	26100	600	2	2.35	1827686650	70320	154.53	26000	26450	25550	33150	17850	25500	25990.99	11.81	0	11393	26100	25800	25550	25250	25000	25950	25400	71	7650	500	18360	50	1	14287836	3729	7.97	0.98	12	0.49	3276.00	26565.00	32150	20220819	-18.82	18810	20230316	38.76	27200	-4.04	20230630	18810	38.76	20230316	32150	-18.82	20220819	18810	38.76	20230316	2.28	N	102710	500	71 억	1686770	N	N	1	N	N
95	20230714	110717	57	100.00	KOSDAQ	화학	N	N	N	N	N	26400	900	2	3.53	1508164550	58172	127.83	26000	26450	25550	33150	17850	25500	25925.95	11.81	0	13264	26100	25800	25550	25250	25000	25950	25400	71	7650	500	18360	50	1	14287836	3772	8.06	0.99	12	0.41	3276.00	26565.00	32150	20220819	-17.88	18810	20230316	40.35	27200	-2.94	20230630	18810	40.35	20230316	32150	-17.88	20220819	18810	40.35	20230316	2.28	N	102710	500	71 억	1686770	N	N	1	N	N
96	20230714	100719	57	100.00	KOSDAQ	화학	N	N	N	N	N	25750	250	2	0.98	911177100	35332	77.64	26000	26100	25550	33150	17850	25500	25789.00	11.81	0	8948	26100	25800	25550	25250	25000	25950	25400	71	7650	500	18360	50	1	14287836	3679	7.86	0.97	12	0.25	3276.00	26565.00	32150	20220819	-19.91	18810	20230316	36.90	27200	-5.33	20230630	18810	36.90	20230316	32150	-19.91	20220819	18810	36.90	20230316	2.28	N	102710	500	71 억	1686770	N	N	1	N	N
97	20230714	090715	57	100.00	KOSDAQ	화학	N	N	N	N	N	25850	350	2	1.37	124523650	4797	10.54	26000	26100	25800	33150	17850	25500	25958.65	11.81	0	93	26100	25800	25550	25250	25000	25950	25400	71	7650	500	18360	50	1	14287836	3693	7.89	0.97	12	0.03	3276.00	26565.00	32150	20220819	-19.60	18810	20230316	37.43	27200	-4.96	20230630	18810	37.43	20230316	32150	-19.60	20220819	18810	37.43	20230316	2.28	N	102710	500	71 억	1686770	N	N	1	N	N
98	20230713	160712	57	100.00	KOSDAQ	화학	N	N	N	N	N	25500	100	2	0.39	1144203800	44862	67.90	25450	25850	25300	33000	17800	25400	25504.97	11.79	0	1711	26300	25850	25300	24850	24300	26075	25075	71	7600	500	18280	50	1	14287836	3643	7.78	0.96	12	0.31	3276.00	26565.00	32150	20220819	-20.68	18810	20230316	35.57	27200	-6.25	20230630	18810	35.57	20230316	32150	-20.68	20220819	18810	35.57	20230316	2.21	N	102710	500	71 억	1684743	N	N	1	N	N
99	20230713	150708	57	100.00	KOSDAQ	화학	N	N	N	N	N	25500	100	2	0.39	1069214650	41923	63.45	25450	25850	25300	33000	17800	25400	25504.25	11.79	0	763	26300	25850	25300	24850	24300	26075	25075	71	7600	500	18280	50	1	14287836	3643	7.78	0.96	12	0.29	3276.00	26565.00	32150	20220819	-20.68	18810	20230316	35.57	27200	-6.25	20230630	18810	35.57	20230316	32150	-20.68	20220819	18810	35.57	20230316	2.21	N	102710	500	71 억	1684743	N	N	2	N	N
100	20230713	140706	57	100.00	KOSDAQ	화학	N	N	N	N	N	25450	50	2	0.20	945803900	37079	56.12	25450	25850	25300	33000	17800	25400	25507.80	11.79	0	886	26300	25850	25300	24850	24300	26075	25075	71	7600	500	18280	50	1	14287836	3636	7.77	0.96	12	0.26	3276.00	26565.00	32150	20220819	-20.84	18810	20230316	35.30	27200	-6.43	20230630	18810	35.30	20230316	32150	-20.84	20220819	18810	35.30	20230316	2.21	N	102710	500	71 억	1684743	N	N	2	N	N
101	20230713	130710	57	100.00	KOSDAQ	화학	N	N	N	N	N	25450	50	2	0.20	702308600	27515	41.64	25450	25850	25300	33000	17800	25400	25524.57	11.79	0	-442	26300	25850	25300	24850	24300	26075	25075	71	7600	500	18280	50	1	14287836	3636	7.77	0.96	12	0.19	3276.00	26565.00	32150	20220819	-20.84	18810	20230316	35.30	27200	-6.43	20230630	18810	35.30	20230316	32150	-20.84	20220819	18810	35.30	20230316	2.21	N	102710	500	71 억	1684743	N	N	2	N	N
102	20230713	120705	57	100.00	KOSDAQ	화학	N	N	N	N	N	25500	100	2	0.39	651787500	25527	38.63	25450	25850	25300	33000	17800	25400	25533.26	11.79	0	-631	26300	25850	25300	24850	24300	26075	25075	71	7600	500	18280	50	1	14287836	3643	7.78	0.96	12	0.18	3276.00	26565.00	32150	20220819	-20.68	18810	20230316	35.57	27200	-6.25	20230630	18810	35.57	20230316	32150	-20.68	20220819	18810	35.57	20230316	2.21	N	102710	500	71 억	1684743	N	N	2	N	N
103	20230713	110710	57	100.00	KOSDAQ	화학	N	N	N	N	N	25450	50	2	0.20	580334650	22714	34.38	25450	25850	25300	33000	17800	25400	25549.65	11.79	0	-354	26300	25850	25300	24850	24300	26075	25075	71	7600	500	18280	50	1	14287836	3636	7.77	0.96	12	0.16	3276.00	26565.00	32150	20220819	-20.84	18810	20230316	35.30	27200	-6.43	20230630	18810	35.30	20230316	32150	-20.84	20220819	18810	35.30	20230316	2.21	N	102710	500	71 억	1684743	N	N	2	N	N
104	20230713	100706	57	100.00	KOSDAQ	화학	N	N	N	N	N	25400	0	3	0.00	454260500	17752	26.87	25450	25850	25300	33000	17800	25400	25589.26	11.79	0	-1784	26300	25850	25300	24850	24300	26075	25075	71	7600	500	18280	50	1	14287836	3629	7.75	0.96	12	0.12	3276.00	26565.00	32150	20220819	-21.00	18810	20230316	35.03	27200	-6.62	20230630	18810	35.03	20230316	32150	-21.00	20220819	18810	35.03	20230316	2.21	N	102710	500	71 억	1684743	N	N	2	N	N
105	20230713	090648	57	100.00	KOSDAQ	화학	N	N	N	N	N	25650	250	2	0.98	69458700	2702	4.09	25450	25850	25400	33000	17800	25400	25706.40	11.79	0	-501	26300	25850	25300	24850	24300	26075	25075	71	7600	500	18280	50	1	14287836	3665	7.83	0.97	12	0.02	3276.00	26565.00	32150	20220819	-20.22	18810	20230316	36.36	27200	-5.70	20230630	18810	36.36	20230316	32150	-20.22	20220819	18810	36.36	20230316	2.21	N	102710	500	71 억	1684743	N	N	2	N	N
106	20230712	160704	57	100.00	KOSDAQ	화학	N	N	N	N	N	25400	700	2	2.83	1673836250	66024	100.82	25000	25750	24750	32100	17300	24700	25351.79	11.84	0	-4707	25533	25116	24483	24066	23433	25325	24275	71	7400	500	17780	50	1	14287836	3629	7.75	0.96	12	0.46	3276.00	26565.00	32150	20220819	-21.00	18810	20230316	35.03	27200	-6.62	20230630	18810	35.03	20230316	32150	-21.00	20220819	18810	35.03	20230316	2.20	N	102710	500	71 억	1690998	N	N	2	N	N
107	20230712	150659	57	100.00	KOSDAQ	화학	N	N	N	N	N	25350	650	2	2.63	1617936900	63822	97.46	25000	25750	24750	32100	17300	24700	25350.77	11.84	0	-4124	25533	25116	24483	24066	23433	25325	24275	71	7400	500	17780	50	1	14287836	3622	7.74	0.95	12	0.45	3276.00	26565.00	32150	20220819	-21.15	18810	20230316	34.77	27200	-6.80	20230630	18810	34.77	20230316	32150	-21.15	20220819	18810	34.77	20230316	2.20	N	102710	500	71 억	1690998	N	N	4	N	N
108	20230712	140658	57	100.00	KOSDAQ	화학	N	N	N	N	N	25250	550	2	2.23	1472761800	58066	88.67	25000	25750	24750	32100	17300	24700	25363.58	11.84	0	-5257	25533	25116	24483	24066	23433	25325	24275	71	7400	500	17780	50	1	14287836	3608	7.71	0.95	12	0.41	3276.00	26565.00	32150	20220819	-21.46	18810	20230316	34.24	27200	-7.17	20230630	18810	34.24	20230316	32150	-21.46	20220819	18810	34.24	20230316	2.20	N	102710	500	71 억	1690998	N	N	4	N	N
109	20230712	130700	57	100.00	KOSDAQ	화학	N	N	N	N	N	25450	750	2	3.04	1302006150	51339	78.40	25000	25750	24750	32100	17300	24700	25360.96	11.84	0	-2778	25533	25116	24483	24066	23433	25325	24275	71	7400	500	17780	50	1	14287836	3636	7.77	0.96	12	0.36	3276.00	26565.00	32150	20220819	-20.84	18810	20230316	35.30	27200	-6.43	20230630	18810	35.30	20230316	32150	-20.84	20220819	18810	35.30	20230316	2.20	N	102710	500	71 억	1690998	N	N	4	N	N
110	20230712	120702	57	100.00	KOSDAQ	화학	N	N	N	N	N	25550	850	2	3.44	1210460250	47751	72.92	25000	25750	24750	32100	17300	24700	25349.42	11.84	0	-1285	25533	25116	24483	24066	23433	25325	24275	71	7400	500	17780	50	1	14287836	3651	7.80	0.96	12	0.33	3276.00	26565.00	32150	20220819	-20.53	18810	20230316	35.83	27200	-6.07	20230630	18810	35.83	20230316	32150	-20.53	20220819	18810	35.83	20230316	2.20	N	102710	500	71 억	1690998	N	N	4	N	N
111	20230712	110701	57	100.00	KOSDAQ	화학	N	N	N	N	N	25650	950	2	3.85	994307650	39309	60.03	25000	25750	24750	32100	17300	24700	25294.66	11.84	0	-809	25533	25116	24483	24066	23433	25325	24275	71	7400	500	17780	50	1	14287836	3665	7.83	0.97	12	0.28	3276.00	26565.00	32150	20220819	-20.22	18810	20230316	36.36	27200	-5.70	20230630	18810	36.36	20230316	32150	-20.22	20220819	18810	36.36	20230316	2.20	N	102710	500	71 억	1690998	N	N	4	N	N
112	20230712	100702	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	400	2	1.62	399407150	15934	24.33	25000	25300	24750	32100	17300	24700	25066.35	11.84	0	-1745	25533	25116	24483	24066	23433	25325	24275	71	7400	500	17780	50	1	14287836	3586	7.66	0.94	12	0.11	3276.00	26565.00	32150	20220819	-21.93	18810	20230316	33.44	27200	-7.72	20230630	18810	33.44	20230316	32150	-21.93	20220819	18810	33.44	20230316	2.20	N	102710	500	71 억	1690998	N	N	4	N	N
113	20230712	090703	57	100.00	KOSDAQ	화학	N	N	N	N	N	25000	300	2	1.21	32891650	1318	2.01	25000	25150	24750	32100	17300	24700	24955.73	11.84	0	-577	25533	25116	24483	24066	23433	25325	24275	71	7400	500	17780	50	1	14287836	3572	7.63	0.94	12	0.01	3276.00	26565.00	32150	20220819	-22.24	18810	20230316	32.91	27200	-8.09	20230630	18810	32.91	20230316	32150	-22.24	20220819	18810	32.91	20230316	2.20	N	102710	500	71 억	1690998	N	N	4	N	N
114	20230711	160653	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	950	2	4.00	1603571050	65385	67.78	23850	24900	23850	30850	16650	23750	24524.97	11.82	0	-11438	25116	24432	24066	23382	23016	24250	23200	71	7100	500	17100	50	1	14287836	3529	7.54	0.93	12	0.46	3276.00	26565.00	32150	20220819	-23.17	18810	20230316	31.31	27200	-9.19	20230630	18810	31.31	20230316	32150	-23.17	20220819	18810	31.31	20230316	2.24	N	102710	500	71 억	1688931	N	N	4	N	N
115	20230711	150651	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	950	2	4.00	1557160550	63502	65.83	23850	24900	23850	30850	16650	23750	24521.44	11.82	0	-11934	25116	24432	24066	23382	23016	24250	23200	71	7100	500	17100	50	1	14287836	3529	7.54	0.93	12	0.44	3276.00	26565.00	32150	20220819	-23.17	18810	20230316	31.31	27200	-9.19	20230630	18810	31.31	20230316	32150	-23.17	20220819	18810	31.31	20230316	2.24	N	102710	500	71 억	1688931	N	N	0	N	N
116	20230711	140647	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	950	2	4.00	1186835800	48450	50.23	23850	24800	23850	30850	16650	23750	24496.09	11.82	0	-6944	25116	24432	24066	23382	23016	24250	23200	71	7100	500	17100	50	1	14287836	3529	7.54	0.93	12	0.34	3276.00	26565.00	32150	20220819	-23.17	18810	20230316	31.31	27200	-9.19	20230630	18810	31.31	20230316	32150	-23.17	20220819	18810	31.31	20230316	2.24	N	102710	500	71 억	1688931	N	N	0	N	N
117	20230711	130639	57	100.00	KOSDAQ	화학	N	N	N	N	N	24550	800	2	3.37	1051502850	42963	44.54	23850	24750	23850	30850	16650	23750	24474.61	11.82	0	-6185	25116	24432	24066	23382	23016	24250	23200	71	7100	500	17100	50	1	14287836	3508	7.49	0.92	12	0.30	3276.00	26565.00	32150	20220819	-23.64	18810	20230316	30.52	27200	-9.74	20230630	18810	30.52	20230316	32150	-23.64	20220819	18810	30.52	20230316	2.24	N	102710	500	71 억	1688931	N	N	0	N	N
118	20230711	120655	57	100.00	KOSDAQ	화학	N	N	N	N	N	24650	900	2	3.79	941431000	38485	39.90	23850	24750	23850	30850	16650	23750	24462.28	11.82	0	-5948	25116	24432	24066	23382	23016	24250	23200	71	7100	500	17100	50	1	14287836	3522	7.52	0.93	12	0.27	3276.00	26565.00	32150	20220819	-23.33	18810	20230316	31.05	27200	-9.38	20230630	18810	31.05	20230316	32150	-23.33	20220819	18810	31.05	20230316	2.24	N	102710	500	71 억	1688931	N	N	0	N	N
119	20230711	110658	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	700	2	2.95	839653500	34356	35.62	23850	24750	23850	30850	16650	23750	24439.79	11.82	0	-5670	25116	24432	24066	23382	23016	24250	23200	71	7100	500	17100	50	1	14287836	3493	7.46	0.92	12	0.24	3276.00	26565.00	32150	20220819	-23.95	18810	20230316	29.98	27200	-10.11	20230630	18810	29.98	20230316	32150	-23.95	20220819	18810	29.98	20230316	2.24	N	102710	500	71 억	1688931	N	N	0	N	N
120	20230711	100656	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	750	2	3.16	675868050	27652	28.67	23850	24750	23850	30850	16650	23750	24441.92	11.82	0	-4840	25116	24432	24066	23382	23016	24250	23200	71	7100	500	17100	50	1	14287836	3501	7.48	0.92	12	0.19	3276.00	26565.00	32150	20220819	-23.79	18810	20230316	30.25	27200	-9.93	20230630	18810	30.25	20230316	32150	-23.79	20220819	18810	30.25	20230316	2.24	N	102710	500	71 억	1688931	N	N	0	N	N
121	20230711	090654	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	450	2	1.89	192982200	7965	8.26	23850	24400	23850	30850	16650	23750	24228.78	11.82	0	-1582	25116	24432	24066	23382	23016	24250	23200	71	7100	500	17100	50	1	14287836	3458	7.39	0.91	12	0.06	3276.00	26565.00	32150	20220819	-24.73	18810	20230316	28.65	27200	-11.03	20230630	18810	28.65	20230316	32150	-24.73	20220819	18810	28.65	20230316	2.24	N	102710	500	71 억	1688931	N	N	0	N	N
122	20230710	160650	57	100.00	KOSDAQ	화학	N	N	N	N	N	23750	-1100	5	-4.43	2314620100	96090	87.64	24600	24750	23700	32300	17400	24850	24088.11	11.78	0	-1580	26016	25432	24716	24132	23416	25075	23775	71	7450	500	17890	50	1	14287836	3393	7.25	0.89	12	0.67	3276.00	26565.00	32150	20220819	-26.13	18810	20230316	26.26	27200	-12.68	20230630	18810	26.26	20230316	32150	-26.13	20220819	18810	26.26	20230316	2.30	N	102710	500	71 억	1683006	N	N	1	N	N
123	20230710	150651	57	100.00	KOSDAQ	화학	N	N	N	N	N	23850	-1000	5	-4.02	2126299900	88195	80.44	24600	24750	23700	32300	17400	24850	24109.08	11.78	0	-4777	26016	25432	24716	24132	23416	25075	23775	71	7450	500	17890	50	1	14287836	3408	7.28	0.90	12	0.62	3276.00	26565.00	32150	20220819	-25.82	18810	20230316	26.79	27200	-12.32	20230630	18810	26.79	20230316	32150	-25.82	20220819	18810	26.79	20230316	2.30	N	102710	500	71 억	1683006	N	N	1	N	N
124	20230710	140644	57	100.00	KOSDAQ	화학	N	N	N	N	N	24150	-700	5	-2.82	1408819400	58197	53.08	24600	24750	23950	32300	17400	24850	24207.77	11.78	0	1128	26016	25432	24716	24132	23416	25075	23775	71	7450	500	17890	50	1	14287836	3451	7.37	0.91	12	0.41	3276.00	26565.00	32150	20220819	-24.88	18810	20230316	28.39	27200	-11.21	20230630	18810	28.39	20230316	32150	-24.88	20220819	18810	28.39	20230316	2.30	N	102710	500	71 억	1683006	N	N	1	N	N
125	20230710	130637	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	-650	5	-2.62	1271400550	52532	47.91	24600	24750	23950	32300	17400	24850	24202.40	11.78	0	2768	26016	25432	24716	24132	23416	25075	23775	71	7450	500	17890	50	1	14287836	3458	7.39	0.91	12	0.37	3276.00	26565.00	32150	20220819	-24.73	18810	20230316	28.65	27200	-11.03	20230630	18810	28.65	20230316	32150	-24.73	20220819	18810	28.65	20230316	2.30	N	102710	500	71 억	1683006	N	N	1	N	N
126	20230710	120651	57	100.00	KOSDAQ	화학	N	N	N	N	N	24200	-650	5	-2.62	1125464400	46494	42.40	24600	24750	23950	32300	17400	24850	24206.66	11.78	0	3224	26016	25432	24716	24132	23416	25075	23775	71	7450	500	17890	50	1	14287836	3458	7.39	0.91	12	0.33	3276.00	26565.00	32150	20220819	-24.73	18810	20230316	28.65	27200	-11.03	20230630	18810	28.65	20230316	32150	-24.73	20220819	18810	28.65	20230316	2.30	N	102710	500	71 억	1683006	N	N	1	N	N
127	20230710	110651	57	100.00	KOSDAQ	화학	N	N	N	N	N	24000	-850	5	-3.42	809419250	33361	30.43	24600	24750	24000	32300	17400	24850	24262.44	11.78	0	10	26016	25432	24716	24132	23416	25075	23775	71	7450	500	17890	50	1	14287836	3429	7.33	0.90	12	0.23	3276.00	26565.00	32150	20220819	-25.35	18810	20230316	27.59	27200	-11.76	20230630	18810	27.59	20230316	32150	-25.35	20220819	18810	27.59	20230316	2.30	N	102710	500	71 억	1683006	N	N	1	N	N
128	20230710	100652	57	100.00	KOSDAQ	화학	N	N	N	N	N	24500	-350	5	-1.41	441304750	18182	16.58	24600	24750	24000	32300	17400	24850	24271.52	11.78	0	1336	26016	25432	24716	24132	23416	25075	23775	71	7450	500	17890	50	1	14287836	3501	7.48	0.92	12	0.13	3276.00	26565.00	32150	20220819	-23.79	18810	20230316	30.25	27200	-9.93	20230630	18810	30.25	20230316	32150	-23.79	20220819	18810	30.25	20230316	2.30	N	102710	500	71 억	1683006	N	N	1	N	N
129	20230710	090646	57	100.00	KOSDAQ	화학	N	N	N	N	N	24400	-450	5	-1.81	60087750	2447	2.23	24600	24750	24400	32300	17400	24850	24555.68	11.78	0	-1482	26016	25432	24716	24132	23416	25075	23775	71	7450	500	17890	50	1	14287836	3486	7.45	0.92	12	0.02	3276.00	26565.00	32150	20220819	-24.11	18810	20230316	29.72	27200	-10.29	20230630	18810	29.72	20230316	32150	-24.11	20220819	18810	29.72	20230316	2.30	N	102710	500	71 억	1683006	N	N	1	N	N
130	20230707	160643	57	100.00	KOSDAQ	화학	N	N	N	N	N	24850	-450	5	-1.78	2677980600	109072	99.16	25000	25300	24000	32850	17750	25300	24551.44	11.64	0	6222	26500	25900	25400	24800	24300	25650	24550	71	7550	500	18210	50	1	14287836	3551	7.59	0.94	12	0.76	3276.00	26565.00	32150	20220819	-22.71	18810	20230316	32.11	27200	-8.64	20230630	18810	32.11	20230316	32150	-22.71	20220819	18810	32.11	20230316	2.31	N	102710	500	71 억	1663209	N	N	1	N	N
131	20230707	150643	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	-600	5	-2.37	2370659500	96715	87.93	25000	25300	24000	32850	17750	25300	24511.40	11.64	0	9888	26500	25900	25400	24800	24300	25650	24550	71	7550	500	18210	50	1	14287836	3529	7.54	0.93	12	0.68	3276.00	26565.00	32150	20220819	-23.17	18810	20230316	31.31	27200	-9.19	20230630	18810	31.31	20230316	32150	-23.17	20220819	18810	31.31	20230316	2.31	N	102710	500	71 억	1663209	N	N	0	N	N
132	20230707	140656	57	100.00	KOSDAQ	화학	N	N	N	N	N	24300	-1000	5	-3.95	1682658200	68396	62.18	25000	25300	24250	32850	17750	25300	24601.19	11.64	0	15605	26500	25900	25400	24800	24300	25650	24550	71	7550	500	18210	50	1	14287836	3472	7.42	0.91	12	0.48	3276.00	26565.00	32150	20220819	-24.42	18810	20230316	29.19	27200	-10.66	20230630	18810	29.19	20230316	32150	-24.42	20220819	18810	29.19	20230316	2.31	N	102710	500	71 억	1663209	N	N	0	N	N
133	20230707	130649	57	100.00	KOSDAQ	화학	N	N	N	N	N	24450	-850	5	-3.36	1354843800	54945	49.95	25000	25300	24300	32850	17750	25300	24657.60	11.64	0	14942	26500	25900	25400	24800	24300	25650	24550	71	7550	500	18210	50	1	14287836	3493	7.46	0.92	12	0.38	3276.00	26565.00	32150	20220819	-23.95	18810	20230316	29.98	27200	-10.11	20230630	18810	29.98	20230316	32150	-23.95	20220819	18810	29.98	20230316	2.31	N	102710	500	71 억	1663209	N	N	0	N	N
134	20230707	120650	57	100.00	KOSDAQ	화학	N	N	N	N	N	24700	-600	5	-2.37	1192112950	48320	43.93	25000	25300	24300	32850	17750	25300	24670.56	11.64	0	14893	26500	25900	25400	24800	24300	25650	24550	71	7550	500	18210	50	1	14287836	3529	7.54	0.93	12	0.34	3276.00	26565.00	32150	20220819	-23.17	18810	20230316	31.31	27200	-9.19	20230630	18810	31.31	20230316	32150	-23.17	20220819	18810	31.31	20230316	2.31	N	102710	500	71 억	1663209	N	N	0	N	N
135	20230707	110652	57	100.00	KOSDAQ	화학	N	N	N	N	N	24550	-750	5	-2.96	1024039500	41470	37.70	25000	25300	24300	32850	17750	25300	24692.77	11.64	0	12321	26500	25900	25400	24800	24300	25650	24550	71	7550	500	18210	50	1	14287836	3508	7.49	0.92	12	0.29	3276.00	26565.00	32150	20220819	-23.64	18810	20230316	30.52	27200	-9.74	20230630	18810	30.52	20230316	32150	-23.64	20220819	18810	30.52	20230316	2.31	N	102710	500	71 억	1663209	N	N	0	N	N
136	20230707	100644	57	100.00	KOSDAQ	화학	N	N	N	N	N	24650	-650	5	-2.57	589324850	23788	21.63	25000	25300	24300	32850	17750	25300	24772.93	11.64	0	5240	26500	25900	25400	24800	24300	25650	24550	71	7550	500	18210	50	1	14287836	3522	7.52	0.93	12	0.17	3276.00	26565.00	32150	20220819	-23.33	18810	20230316	31.05	27200	-9.38	20230630	18810	31.05	20230316	32150	-23.33	20220819	18810	31.05	20230316	2.31	N	102710	500	71 억	1663209	N	N	0	N	N
137	20230707	090645	57	100.00	KOSDAQ	화학	N	N	N	N	N	25050	-250	5	-0.99	39611650	1582	1.44	25000	25300	25000	32850	17750	25300	25030.45	11.64	0	220	26500	25900	25400	24800	24300	25650	24550	71	7550	500	18210	50	1	14287836	3579	7.65	0.94	12	0.01	3276.00	26565.00	32150	20220819	-22.08	18810	20230316	33.17	27200	-7.90	20230630	18810	33.17	20230316	32150	-22.08	20220819	18810	33.17	20230316	2.31	N	102710	500	71 억	1663209	N	N	0	N	N
138	20230706	160644	57	100.00	KOSDAQ	화학	N	N	N	N	N	25300	-800	5	-3.07	2771350750	109663	175.51	25850	26000	24900	33900	18300	26100	25271.49	11.49	0	25256	26866	26482	26266	25882	25666	26375	25775	71	7800	500	18790	50	1	14287836	3615	7.72	0.95	12	0.77	3276.00	26565.00	32150	20220819	-21.31	18810	20230316	34.50	27200	-6.99	20230630	18810	34.50	20230316	32150	-21.31	20220819	18810	34.50	20230316	2.44	N	102710	500	71 억	1642022	N	N	2	N	N
139	20230706	150645	57	100.00	KOSDAQ	화학	N	N	N	N	N	25150	-950	5	-3.64	2601331000	102919	164.72	25850	26000	24900	33900	18300	26100	25275.51	11.49	0	21854	26866	26482	26266	25882	25666	26375	25775	71	7800	500	18790	50	1	14287836	3593	7.68	0.95	12	0.72	3276.00	26565.00	32150	20220819	-21.77	18810	20230316	33.71	27200	-7.54	20230630	18810	33.71	20230316	32150	-21.77	20220819	18810	33.71	20230316	2.44	N	102710	500	71 억	1642022	N	N	2	N	N
140	20230706	140646	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	-1000	5	-3.83	2301236800	90965	145.59	25850	26000	24900	33900	18300	26100	25298.04	11.49	0	18530	26866	26482	26266	25882	25666	26375	25775	71	7800	500	18790	50	1	14287836	3586	7.66	0.94	12	0.64	3276.00	26565.00	32150	20220819	-21.93	18810	20230316	33.44	27200	-7.72	20230630	18810	33.44	20230316	32150	-21.93	20220819	18810	33.44	20230316	2.44	N	102710	500	71 억	1642022	N	N	2	N	N
141	20230706	130645	57	100.00	KOSDAQ	화학	N	N	N	N	N	25100	-1000	5	-3.83	1686081400	66352	106.19	25850	26000	25000	33900	18300	26100	25411.15	11.49	0	10934	26866	26482	26266	25882	25666	26375	25775	71	7800	500	18790	50	1	14287836	3586	7.66	0.94	12	0.46	3276.00	26565.00	32150	20220819	-21.93	18810	20230316	33.44	27200	-7.72	20230630	18810	33.44	20230316	32150	-21.93	20220819	18810	33.44	20230316	2.44	N	102710	500	71 억	1642022	N	N	2	N	N
142	20230706	120643	57	100.00	KOSDAQ	화학	N	N	N	N	N	25300	-800	5	-3.07	1192789250	46742	74.81	25850	26000	25200	33900	18300	26100	25518.56	11.49	0	6561	26866	26482	26266	25882	25666	26375	25775	71	7800	500	18790	50	1	14287836	3615	7.72	0.95	12	0.33	3276.00	26565.00	32150	20220819	-21.31	18810	20230316	34.50	27200	-6.99	20230630	18810	34.50	20230316	32150	-21.31	20220819	18810	34.50	20230316	2.44	N	102710	500	71 억	1642022	N	N	2	N	N
143	20230706	110648	57	100.00	KOSDAQ	화학	N	N	N	N	N	25350	-750	5	-2.87	934265150	36521	58.45	25850	26000	25300	33900	18300	26100	25581.57	11.49	0	3698	26866	26482	26266	25882	25666	26375	25775	71	7800	500	18790	50	1	14287836	3622	7.74	0.95	12	0.26	3276.00	26565.00	32150	20220819	-21.15	18810	20230316	34.77	27200	-6.80	20230630	18810	34.77	20230316	32150	-21.15	20220819	18810	34.77	20230316	2.44	N	102710	500	71 억	1642022	N	N	2	N	N
144	20230706	100644	57	100.00	KOSDAQ	화학	N	N	N	N	N	25550	-550	5	-2.11	585062000	22794	36.48	25850	26000	25450	33900	18300	26100	25667.35	11.49	0	498	26866	26482	26266	25882	25666	26375	25775	71	7800	500	18790	50	1	14287836	3651	7.80	0.96	12	0.16	3276.00	26565.00	32150	20220819	-20.53	18810	20230316	35.83	27200	-6.07	20230630	18810	35.83	20230316	32150	-20.53	20220819	18810	35.83	20230316	2.44	N	102710	500	71 억	1642022	N	N	2	N	N
145	20230706	090644	57	100.00	KOSDAQ	화학	N	N	N	N	N	25900	-200	5	-0.77	52339250	2020	3.23	25850	26000	25800	33900	18300	26100	25910.43	11.49	0	601	26866	26482	26266	25882	25666	26375	25775	71	7800	500	18790	50	1	14287836	3701	7.91	0.97	12	0.01	3276.00	26565.00	32150	20220819	-19.44	18810	20230316	37.69	27200	-4.78	20230630	18810	37.69	20230316	32150	-19.44	20220819	18810	37.69	20230316	2.44	N	102710	500	71 억	1642022	N	N	2	N	N
146	20230705	160641	57	100.00	KOSDAQ	화학	N	N	N	N	N	26100	-450	5	-1.69	1627966400	62000	80.78	26400	26650	26050	34500	18600	26550	26257.85	11.44	0	8955	27516	27032	26316	25832	25116	26675	25475	71	7950	500	19110	50	1	14287836	3729	7.97	0.98	12	0.43	3276.00	26565.00	32150	20220819	-18.82	18810	20230316	38.76	27200	-4.04	20230630	18810	38.76	20230316	32150	-18.82	20220819	18810	38.76	20230316	2.44	N	102710	500	71 억	1635180	N	N	2	N	N
147	20230705	150639	57	100.00	KOSDAQ	화학	N	N	N	N	N	26150	-400	5	-1.51	1581362950	60216	78.46	26400	26650	26050	34500	18600	26550	26261.51	11.44	0	8496	27516	27032	26316	25832	25116	26675	25475	71	7950	500	19110	50	1	14287836	3736	7.98	0.98	12	0.42	3276.00	26565.00	32150	20220819	-18.66	18810	20230316	39.02	27200	-3.86	20230630	18810	39.02	20230316	32150	-18.66	20220819	18810	39.02	20230316	2.44	N	102710	500	71 억	1635180	N	N	3	N	N
148	20230705	140633	57	100.00	KOSDAQ	화학	N	N	N	N	N	26300	-250	5	-0.94	1073467550	40799	53.16	26400	26650	26050	34500	18600	26550	26311.12	11.44	0	5571	27516	27032	26316	25832	25116	26675	25475	71	7950	500	19110	50	1	14287836	3758	8.03	0.99	12	0.29	3276.00	26565.00	32150	20220819	-18.20	18810	20230316	39.82	27200	-3.31	20230630	18810	39.82	20230316	32150	-18.20	20220819	18810	39.82	20230316	2.44	N	102710	500	71 억	1635180	N	N	3	N	N
149	20230705	130634	57	100.00	KOSDAQ	화학	N	N	N	N	N	26400	-150	5	-0.56	941973750	35812	46.66	26400	26650	26050	34500	18600	26550	26303.30	11.44	0	5610	27516	27032	26316	25832	25116	26675	25475	71	7950	500	19110	50	1	14287836	3772	8.06	0.99	12	0.25	3276.00	26565.00	32150	20220819	-17.88	18810	20230316	40.35	27200	-2.94	20230630	18810	40.35	20230316	32150	-17.88	20220819	18810	40.35	20230316	2.44	N	102710	500	71 억	1635180	N	N	3	N	N
150	20230705	120633	57	100.00	KOSDAQ	화학	N	N	N	N	N	26300	-250	5	-0.94	780389500	29662	38.65	26400	26650	26050	34500	18600	26550	26309.40	11.44	0	6504	27516	27032	26316	25832	25116	26675	25475	71	7950	500	19110	50	1	14287836	3758	8.03	0.99	12	0.21	3276.00	26565.00	32150	20220819	-18.20	18810	20230316	39.82	27200	-3.31	20230630	18810	39.82	20230316	32150	-18.20	20220819	18810	39.82	20230316	2.44	N	102710	500	71 억	1635180	N	N	3	N	N
151	20230705	110640	57	100.00	KOSDAQ	화학	N	N	N	N	N	26450	-100	5	-0.38	622337250	23663	30.83	26400	26650	26050	34500	18600	26550	26300.01	11.44	0	4652	27516	27032	26316	25832	25116	26675	25475	71	7950	500	19110	50	1	14287836	3779	8.07	1.00	12	0.17	3276.00	26565.00	32150	20220819	-17.73	18810	20230316	40.62	27200	-2.76	20230630	18810	40.62	20230316	32150	-17.73	20220819	18810	40.62	20230316	2.44	N	102710	500	71 억	1635180	N	N	3	N	N
152	20230705	100635	57	100.00	KOSDAQ	화학	N	N	N	N	N	26400	-150	5	-0.56	458417350	17447	22.73	26400	26650	26050	34500	18600	26550	26274.85	11.44	0	1892	27516	27032	26316	25832	25116	26675	25475	71	7950	500	19110	50	1	14287836	3772	8.06	0.99	12	0.12	3276.00	26565.00	32150	20220819	-17.88	18810	20230316	40.35	27200	-2.94	20230630	18810	40.35	20230316	32150	-17.88	20220819	18810	40.35	20230316	2.44	N	102710	500	71 억	1635180	N	N	3	N	N
153	20230705	090634	57	100.00	KOSDAQ	화학	N	N	N	N	N	26400	-150	5	-0.56	24438700	922	1.20	26400	26650	26400	34500	18600	26550	26506.18	11.44	0	-75	27516	27032	26316	25832	25116	26675	25475	71	7950	500	19110	50	1	14287836	3772	8.06	0.99	12	0.01	3276.00	26565.00	32150	20220819	-17.88	18810	20230316	40.35	27200	-2.94	20230630	18810	40.35	20230316	32150	-17.88	20220819	18810	40.35	20230316	2.44	N	102710	500	71 억	1635180	N	N	3	N	N
154	20230704	160632	57	100.00	KOSDAQ	화학	N	N	N	N	N	26550	-50	5	-0.19	2009812750	76295	67.56	26600	26800	25600	34550	18650	26600	26341.50	11.37	0	10903	27400	27000	26600	26200	25800	26800	26000	71	7950	500	19150	50	1	14287836	3793	8.10	1.00	12	0.53	3276.00	26565.00	32150	20220819	-17.42	18810	20230316	41.15	27200	-2.39	20230630	18810	41.15	20230316	32150	-17.42	20220819	18810	41.15	20230316	2.40	N	102710	500	71 억	1624111	N	N	3	N	N
155	20230704	150624	57	100.00	KOSDAQ	화학	N	N	N	N	N	26600	0	3	0.00	1858648950	70607	62.52	26600	26800	25600	34550	18650	26600	26323.86	11.37	0	9021	27400	27000	26600	26200	25800	26800	26000	71	7950	500	19150	50	1	14287836	3801	8.12	1.00	12	0.49	3276.00	26565.00	32150	20220819	-17.26	18810	20230316	41.41	27200	-2.21	20230630	18810	41.41	20230316	32150	-17.26	20220819	18810	41.41	20230316	2.40	N	102710	500	71 억	1624111	N	N	0	N	N
156	20230704	140630	57	100.00	KOSDAQ	화학	N	N	N	N	N	26650	50	2	0.19	1623484800	61794	54.72	26600	26750	25600	34550	18650	26600	26272.53	11.37	0	7383	27400	27000	26600	26200	25800	26800	26000	71	7950	500	19150	50	1	14287836	3808	8.13	1.00	12	0.43	3276.00	26565.00	32150	20220819	-17.11	18810	20230316	41.68	27200	-2.02	20230630	18810	41.68	20230316	32150	-17.11	20220819	18810	41.68	20230316	2.40	N	102710	500	71 억	1624111	N	N	0	N	N
157	20230704	130620	57	100.00	KOSDAQ	화학	N	N	N	N	N	26600	0	3	0.00	1496221100	57007	50.48	26600	26750	25600	34550	18650	26600	26246.26	11.37	0	6673	27400	27000	26600	26200	25800	26800	26000	71	7950	500	19150	50	1	14287836	3801	8.12	1.00	12	0.40	3276.00	26565.00	32150	20220819	-17.26	18810	20230316	41.41	27200	-2.21	20230630	18810	41.41	20230316	32150	-17.26	20220819	18810	41.41	20230316	2.40	N	102710	500	71 억	1624111	N	N	0	N	N
158	20230704	120626	57	100.00	KOSDAQ	화학	N	N	N	N	N	26400	-200	5	-0.75	1318082950	50317	44.55	26600	26750	25600	34550	18650	26600	26195.57	11.37	0	7060	27400	27000	26600	26200	25800	26800	26000	71	7950	500	19150	50	1	14287836	3772	8.06	0.99	12	0.35	3276.00	26565.00	32150	20220819	-17.88	18810	20230316	40.35	27200	-2.94	20230630	18810	40.35	20230316	32150	-17.88	20220819	18810	40.35	20230316	2.40	N	102710	500	71 억	1624111	N	N	0	N	N
159	20230704	110622	57	100.00	KOSDAQ	화학	N	N	N	N	N	26450	-150	5	-0.56	1216431800	46473	41.15	26600	26750	25600	34550	18650	26600	26175.01	11.37	0	6382	27400	27000	26600	26200	25800	26800	26000	71	7950	500	19150	50	1	14287836	3779	8.07	1.00	12	0.33	3276.00	26565.00	32150	20220819	-17.73	18810	20230316	40.62	27200	-2.76	20230630	18810	40.62	20230316	32150	-17.73	20220819	18810	40.62	20230316	2.40	N	102710	500	71 억	1624111	N	N	0	N	N
160	20230704	100620	57	100.00	KOSDAQ	화학	N	N	N	N	N	26250	-350	5	-1.32	986620200	37798	33.47	26600	26750	25600	34550	18650	26600	26102.43	11.37	0	7155	27400	27000	26600	26200	25800	26800	26000	71	7950	500	19150	50	1	14287836	3751	8.01	0.99	12	0.26	3276.00	26565.00	32150	20220819	-18.35	18810	20230316	39.55	27200	-3.49	20230630	18810	39.55	20230316	32150	-18.35	20220819	18810	39.55	20230316	2.40	N	102710	500	71 억	1624111	N	N	0	N	N
161	20230704	090619	57	100.00	KOSDAQ	화학	N	N	N	N	N	26350	-250	5	-0.94	58945550	2219	1.96	26600	26750	26300	34550	18650	26600	26564.00	11.37	0	-1026	27400	27000	26600	26200	25800	26800	26000	71	7950	500	19150	50	1	14287836	3765	8.04	0.99	12	0.02	3276.00	26565.00	32150	20220819	-18.04	18810	20230316	40.09	27200	-3.12	20230630	18810	40.09	20230316	32150	-18.04	20220819	18810	40.09	20230316	2.40	N	102710	500	71 억	1624111	N	N	0	N	N
162	20230703	160612	57	100.00	KOSDAQ	화학	N	N	N	N	N	26600	-100	5	-0.37	2995082600	112641	94.03	27000	27000	26200	34700	18700	26700	26589.63	11.49	0	-21542	27866	27282	26616	26032	25366	26950	25700	71	8000	500	19220	50	1	14287836	3801	8.12	1.00	12	0.79	3276.00	26565.00	32150	20220819	-17.26	18810	20230316	41.41	27200	-2.21	20230630	18810	41.41	20230316	32150	-17.26	20220819	18810	41.41	20230316	2.48	N	102710	500	71 억	1642310	N	N	0	N	N
163	20230703	150619	57	100.00	KOSDAQ	화학	N	N	N	N	N	26550	-150	5	-0.56	2805017150	105481	88.05	27000	27000	26200	34700	18700	26700	26592.63	11.49	0	-20469	27866	27282	26616	26032	25366	26950	25700	71	8000	500	19220	50	1	14287836	3793	8.10	1.00	12	0.74	3276.00	26565.00	32150	20220819	-17.42	18810	20230316	41.15	27200	-2.39	20230630	18810	41.15	20230316	32150	-17.42	20220819	18810	41.15	20230316	2.48	N	102710	500	71 억	1642310	N	N	0	N	N
164	20230703	140619	57	100.00	KOSDAQ	화학	N	N	N	N	N	26400	-300	5	-1.12	2414868100	90838	75.83	27000	27000	26200	34700	18700	26700	26584.34	11.49	0	-17673	27866	27282	26616	26032	25366	26950	25700	71	8000	500	19220	50	1	14287836	3772	8.06	0.99	12	0.64	3276.00	26565.00	32150	20220819	-17.88	18810	20230316	40.35	27200	-2.94	20230630	18810	40.35	20230316	32150	-17.88	20220819	18810	40.35	20230316	2.48	N	102710	500	71 억	1642310	N	N	0	N	N
165	20230703	130613	57	100.00	KOSDAQ	화학	N	N	N	N	N	26400	-300	5	-1.12	2098952000	78883	65.85	27000	27000	26200	34700	18700	26700	26608.42	11.49	0	-12730	27866	27282	26616	26032	25366	26950	25700	71	8000	500	19220	50	1	14287836	3772	8.06	0.99	12	0.55	3276.00	26565.00	32150	20220819	-17.88	18810	20230316	40.35	27200	-2.94	20230630	18810	40.35	20230316	32150	-17.88	20220819	18810	40.35	20230316	2.48	N	102710	500	71 억	1642310	N	N	0	N	N
166	20230703	120621	57	100.00	KOSDAQ	화학	N	N	N	N	N	26700	0	3	0.00	1857385600	69809	58.27	27000	27000	26200	34700	18700	26700	26606.68	11.49	0	-8746	27866	27282	26616	26032	25366	26950	25700	71	8000	500	19220	50	1	14287836	3815	8.15	1.01	12	0.49	3276.00	26565.00	32150	20220819	-16.95	18810	20230316	41.95	27200	-1.84	20230630	18810	41.95	20230316	32150	-16.95	20220819	18810	41.95	20230316	2.48	N	102710	500	71 억	1642310	N	N	0	N	N
167	20230703	110615	57	100.00	KOSDAQ	화학	N	N	N	N	N	26450	-250	5	-0.94	1095935150	41042	34.26	27000	27000	26450	34700	18700	26700	26702.77	11.49	0	-9477	27866	27282	26616	26032	25366	26950	25700	71	8000	500	19220	50	1	14287836	3779	8.07	1.00	12	0.29	3276.00	26565.00	32150	20220819	-17.73	18810	20230316	40.62	27200	-2.76	20230630	18810	40.62	20230316	32150	-17.73	20220819	18810	40.62	20230316	2.48	N	102710	500	71 억	1642310	N	N	0	N	N
168	20230703	100605	57	100.00	KOSDAQ	화학	N	N	N	N	N	26700	0	3	0.00	775892500	28999	24.21	27000	27000	26600	34700	18700	26700	26755.84	11.49	0	-6398	27866	27282	26616	26032	25366	26950	25700	71	8000	500	19220	50	1	14287836	3815	8.15	1.01	12	0.20	3276.00	26565.00	32150	20220819	-16.95	18810	20230316	41.95	27200	-1.84	20230630	18810	41.95	20230316	32150	-16.95	20220819	18810	41.95	20230316	2.48	N	102710	500	71 억	1642310	N	N	0	N	N
169	20230703	090612	57	100.00	KOSDAQ	화학	N	N	N	N	N	26800	100	2	0.37	188446200	7024	5.86	27000	27000	26700	34700	18700	26700	26828.92	11.49	0	-1983	27866	27282	26616	26032	25366	26950	25700	71	8000	500	19220	50	1	14287836	3829	8.18	1.01	12	0.05	3276.00	26565.00	32150	20220819	-16.64	18810	20230316	42.48	27200	-1.47	20230630	18810	42.48	20230316	32150	-16.64	20220819	18810	42.48	20230316	2.48	N	102710	500	71 억	1642310	N	N	0	N	N

74 KiB Raw Blame History

74 KiB

Raw Blame History