KissMeData/007770/price/prices-20230701.csv

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	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20230731	160228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	800	2	3.39	4747703450	198411	101.34	23850	24850	22550	30650	16550	23600	23924.73	4.32	0	-7312	24466	24032	23216	22782	21966	24250	23000	18	7050	500	16520	50	1	3510000	856	19.73	0.72	12	5.65	1237.00	33661.00	35150	20220908	-30.58	15350	20230103	58.96	31250	-21.92	20230503	15350	58.96	20230103	35150	-30.58	20220908	15350	58.96	20230103	5.88	N	007770	500	17 억		151576	N	N	0	N	00	N
3	20230731	150229	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24250	650	2	2.75	3809189700	160200	81.82	23850	24600	22550	30650	16550	23600	23778.06	4.32	0	-8079	24466	24032	23216	22782	21966	24250	23000	18	7050	500	16520	50	1	3510000	851	19.60	0.72	12	4.56	1237.00	33661.00	35150	20220908	-31.01	15350	20230103	57.98	31250	-22.40	20230503	15350	57.98	20230103	35150	-31.01	20220908	15350	57.98	20230103	5.88	N	007770	500	17 억		151576	N	N	0	N	00	N
4	20230731	140229	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24000	400	2	1.69	2318011250	98772	50.45	23850	24300	22550	30650	16550	23600	23467.88	4.32	0	1480	24466	24032	23216	22782	21966	24250	23000	18	7050	500	16520	50	1	3510000	842	19.40	0.71	12	2.81	1237.00	33661.00	35150	20220908	-31.72	15350	20230103	56.35	31250	-23.20	20230503	15350	56.35	20230103	35150	-31.72	20220908	15350	56.35	20230103	5.88	N	007770	500	17 억		151576	N	N	0	N	00	N
5	20230731	130229	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23800	200	2	0.85	2035978450	86893	44.38	23850	24300	22550	30650	16550	23600	23430.25	4.32	0	2573	24466	24032	23216	22782	21966	24250	23000	18	7050	500	16520	50	1	3510000	835	19.24	0.71	12	2.48	1237.00	33661.00	35150	20220908	-32.29	15350	20230103	55.05	31250	-23.84	20230503	15350	55.05	20230103	35150	-32.29	20220908	15350	55.05	20230103	5.88	N	007770	500	17 억		151576	N	N	0	N	00	N
6	20230731	120232	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23750	150	2	0.64	1600004050	68627	35.05	23850	24300	22550	30650	16550	23600	23313.18	4.32	0	1503	24466	24032	23216	22782	21966	24250	23000	18	7050	500	16520	50	1	3510000	834	19.20	0.71	12	1.96	1237.00	33661.00	35150	20220908	-32.43	15350	20230103	54.72	31250	-24.00	20230503	15350	54.72	20230103	35150	-32.43	20220908	15350	54.72	20230103	5.88	N	007770	500	17 억		151576	N	N	0	N	00	N
7	20230731	110231	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23550	-50	5	-0.21	1315429600	56597	28.91	23850	24300	22550	30650	16550	23600	23240.03	4.32	0	874	24466	24032	23216	22782	21966	24250	23000	18	7050	500	16520	50	1	3510000	827	19.04	0.70	12	1.61	1237.00	33661.00	35150	20220908	-33.00	15350	20230103	53.42	31250	-24.64	20230503	15350	53.42	20230103	35150	-33.00	20220908	15350	53.42	20230103	5.88	N	007770	500	17 억		151576	N	N	0	N	00	N
8	20230731	100231	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23200	-400	5	-1.69	971179200	41877	21.39	23850	24300	22550	30650	16550	23600	23188.13	4.32	0	-3607	24466	24032	23216	22782	21966	24250	23000	18	7050	500	16520	50	1	3510000	814	18.76	0.69	12	1.19	1237.00	33661.00	35150	20220908	-34.00	15350	20230103	51.14	31250	-25.76	20230503	15350	51.14	20230103	35150	-34.00	20220908	15350	51.14	20230103	5.88	N	007770	500	17 억		151576	N	N	0	N	00	N
9	20230731	090229	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23700	100	2	0.42	118430000	4986	2.55	23850	23850	23550	30650	16550	23600	23762.79	4.32	0	-4083	24466	24032	23216	22782	21966	24250	23000	18	7050	500	16520	50	1	3510000	832	19.16	0.70	12	0.14	1237.00	33661.00	35150	20220908	-32.57	15350	20230103	54.40	31250	-24.16	20230503	15350	54.40	20230103	35150	-32.57	20220908	15350	54.40	20230103	5.88	N	007770	500	17 억		151576	N	N	0	N	00	N
10	20230728	160229	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23600	1650	2	7.52	4496428200	193720	83.79	22450	23650	22400	28500	15400	21950	23217.35	4.04	0	9154	24583	23266	22033	20716	19483	23925	21375	18	6550	500	15360	50	1	3510000	828	19.08	0.70	12	5.52	1237.00	33661.00	35150	20220908	-32.86	15350	20230103	53.75	31250	-24.48	20230503	15350	53.75	20230103	35150	-32.86	20220908	15350	53.75	20230103	6.48	N	007770	500	17 억		141673	N	N	0	N	00	N
11	20230728	150228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23150	1200	2	5.47	4268259000	183975	79.58	22450	23650	22400	28500	15400	21950	23208.43	4.04	0	8710	24583	23266	22033	20716	19483	23925	21375	18	6550	500	15360	50	1	3510000	813	18.71	0.69	12	5.24	1237.00	33661.00	35150	20220908	-34.14	15350	20230103	50.81	31250	-25.92	20230503	15350	50.81	20230103	35150	-34.14	20220908	15350	50.81	20230103	6.48	N	007770	500	17 억		141673	N	N	0	N	00	N
12	20230728	140228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	1450	2	6.61	3745184800	161556	69.88	22450	23650	22400	28500	15400	21950	23191.19	4.04	0	9364	24583	23266	22033	20716	19483	23925	21375	18	6550	500	15360	50	1	3510000	821	18.92	0.70	12	4.60	1237.00	33661.00	35150	20220908	-33.43	15350	20230103	52.44	31250	-25.12	20230503	15350	52.44	20230103	35150	-33.43	20220908	15350	52.44	20230103	6.48	N	007770	500	17 억		141673	N	N	0	N	00	N
13	20230728	130229	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23400	1450	2	6.61	3458770200	149302	64.58	22450	23650	22400	28500	15400	21950	23176.13	4.04	0	5344	24583	23266	22033	20716	19483	23925	21375	18	6550	500	15360	50	1	3510000	821	18.92	0.70	12	4.25	1237.00	33661.00	35150	20220908	-33.43	15350	20230103	52.44	31250	-25.12	20230503	15350	52.44	20230103	35150	-33.43	20220908	15350	52.44	20230103	6.48	N	007770	500	17 억		141673	N	N	0	N	00	N
14	20230728	120228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	1400	2	6.38	3079159250	133083	57.56	22450	23650	22400	28500	15400	21950	23147.95	4.04	0	3033	24583	23266	22033	20716	19483	23925	21375	18	6550	500	15360	50	1	3510000	820	18.88	0.69	12	3.79	1237.00	33661.00	35150	20220908	-33.57	15350	20230103	52.12	31250	-25.28	20230503	15350	52.12	20230103	35150	-33.57	20220908	15350	52.12	20230103	6.48	N	007770	500	17 억		141673	N	N	0	N	00	N
15	20230728	110230	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	1400	2	6.38	2693853100	116661	50.46	22450	23550	22400	28500	15400	21950	23103.16	4.04	0	1547	24583	23266	22033	20716	19483	23925	21375	18	6550	500	15360	50	1	3510000	820	18.88	0.69	12	3.32	1237.00	33661.00	35150	20220908	-33.57	15350	20230103	52.12	31250	-25.28	20230503	15350	52.12	20230103	35150	-33.57	20220908	15350	52.12	20230103	6.48	N	007770	500	17 억		141673	N	N	0	N	00	N
16	20230728	100228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23350	1400	2	6.38	2138515950	92878	40.17	22450	23550	22400	28500	15400	21950	23039.08	4.04	0	-2235	24583	23266	22033	20716	19483	23925	21375	18	6550	500	15360	50	1	3510000	820	18.88	0.69	12	2.65	1237.00	33661.00	35150	20220908	-33.57	15350	20230103	52.12	31250	-25.28	20230503	15350	52.12	20230103	35150	-33.57	20220908	15350	52.12	20230103	6.48	N	007770	500	17 억		141673	N	N	0	N	00	N
17	20230728	090229	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23250	1300	2	5.92	590106400	25737	11.13	22450	23350	22400	28500	15400	21950	22976.22	4.04	0	-7712	24583	23266	22033	20716	19483	23925	21375	18	6550	500	15360	50	1	3510000	816	18.80	0.69	12	0.73	1237.00	33661.00	35150	20220908	-33.85	15350	20230103	51.47	31250	-25.60	20230503	15350	51.47	20230103	35150	-33.85	20220908	15350	51.47	20230103	6.48	N	007770	500	17 억		141673	N	N	0	N	00	N
18	20230727	160229	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21950	1100	2	5.28	5168635400	230359	138.10	20800	23350	20800	27100	14600	20850	22440.56	3.63	43440	15529	23850	22350	21450	19950	19050	21900	19500	18	6250	500	14590	50	1	3510000	770	17.74	0.65	12	6.56	1237.00	33661.00	35150	20220908	-37.55	15350	20230103	43.00	31250	-29.76	20230503	15350	43.00	20230103	35150	-37.55	20220908	15350	43.00	20230103	6.84	N	007770	500	17 억		127506	N	N	0	N	00	N
19	20230727	150227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22150	1300	2	6.24	4747515950	211062	126.54	20800	23350	20800	27100	14600	20850	22493.96	3.63	43440	11519	23850	22350	21450	19950	19050	21900	19500	18	6250	500	14590	50	1	3510000	777	17.91	0.66	12	6.01	1237.00	33661.00	35150	20220908	-36.98	15350	20230103	44.30	31250	-29.12	20230503	15350	44.30	20230103	35150	-36.98	20220908	15350	44.30	20230103	6.84	N	007770	500	17 억		127506	N	N	0	N	00	N
20	20230727	140227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22450	1600	2	7.67	4467908600	198522	119.02	20800	23350	20800	27100	14600	20850	22506.40	3.63	43440	15892	23850	22350	21450	19950	19050	21900	19500	18	6250	500	14590	50	1	3510000	788	18.15	0.67	12	5.66	1237.00	33661.00	35150	20220908	-36.13	15350	20230103	46.25	31250	-28.16	20230503	15350	46.25	20230103	35150	-36.13	20220908	15350	46.25	20230103	6.84	N	007770	500	17 억		127506	N	N	0	N	00	N
21	20230727	130228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22250	1400	2	6.71	4256168100	189043	113.33	20800	23350	20800	27100	14600	20850	22514.85	3.63	43440	18785	23850	22350	21450	19950	19050	21900	19500	18	6250	500	14590	50	1	3510000	781	17.99	0.66	12	5.39	1237.00	33661.00	35150	20220908	-36.70	15350	20230103	44.95	31250	-28.80	20230503	15350	44.95	20230103	35150	-36.70	20220908	15350	44.95	20230103	6.84	N	007770	500	17 억		127506	N	N	0	N	00	N
22	20230727	120229	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22350	1500	2	7.19	4109793550	182466	109.39	20800	23350	20800	27100	14600	20850	22524.20	3.63	43440	17349	23850	22350	21450	19950	19050	21900	19500	18	6250	500	14590	50	1	3510000	784	18.07	0.66	12	5.20	1237.00	33661.00	35150	20220908	-36.42	15350	20230103	45.60	31250	-28.48	20230503	15350	45.60	20230103	35150	-36.42	20220908	15350	45.60	20230103	6.84	N	007770	500	17 억		127506	N	N	0	N	00	N
23	20230727	110228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22700	1850	2	8.87	3708358300	164659	98.72	20800	23350	20800	27100	14600	20850	22522.09	3.63	43440	13195	23850	22350	21450	19950	19050	21900	19500	18	6250	500	14590	50	1	3510000	797	18.35	0.67	12	4.69	1237.00	33661.00	35150	20220908	-35.42	15350	20230103	47.88	31250	-27.36	20230503	15350	47.88	20230103	35150	-35.42	20220908	15350	47.88	20230103	6.84	N	007770	500	17 억		127506	N	N	0	N	00	N
24	20230727	100228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	1950	2	9.35	1984775450	89474	53.64	20800	22800	20800	27100	14600	20850	22183.66	3.63	43440	9429	23850	22350	21450	19950	19050	21900	19500	18	6250	500	14590	50	1	3510000	800	18.43	0.68	12	2.55	1237.00	33661.00	35150	20220908	-35.14	15350	20230103	48.53	31250	-27.04	20230503	15350	48.53	20230103	35150	-35.14	20220908	15350	48.53	20230103	6.84	N	007770	500	17 억		127506	N	N	0	N	00	N
25	20230727	090229	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21050	200	2	0.96	64156500	3078	1.85	20800	21150	20800	27100	14600	20850	20843.43	3.63	43440	1030	23850	22350	21450	19950	19050	21900	19500	18	6250	500	14590	50	1	3510000	739	17.02	0.63	12	0.09	1237.00	33661.00	35150	20220908	-40.11	15350	20230103	37.13	31250	-32.64	20230503	15350	37.13	20230103	35150	-40.11	20220908	15350	37.13	20230103	6.84	N	007770	500	17 억		127506	N	N	0	N	00	N
26	20230726	160227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20850	-1650	5	-7.33	3521592600	164251	61.18	22550	22950	20550	29250	15750	22500	21444.52	2.40	0	43403	26766	24632	23516	21382	20266	24075	20825	18	6750	500	15750	50	1	3510000	732	16.86	0.62	12	4.68	1237.00	33661.00	35150	20220908	-40.68	15350	20230103	35.83	31250	-33.28	20230503	15350	35.83	20230103	35150	-40.68	20220908	15350	35.83	20230103	6.85	N	007770	500	17 억		84066	N	N	0	N	00	N
27	20230726	150229	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21150	-1350	5	-6.00	3106151050	144417	53.79	22550	22950	20550	29250	15750	22500	21507.93	2.40	0	38648	26766	24632	23516	21382	20266	24075	20825	18	6750	500	15750	50	1	3510000	742	17.10	0.63	12	4.11	1237.00	33661.00	35150	20220908	-39.83	15350	20230103	37.79	31250	-32.32	20230503	15350	37.79	20230103	35150	-39.83	20220908	15350	37.79	20230103	6.85	N	007770	500	17 억		84066	N	N	0	N	00	N
28	20230726	140228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	-1500	5	-6.67	2863438850	132943	49.51	22550	22950	20550	29250	15750	22500	21538.55	2.40	0	35819	26766	24632	23516	21382	20266	24075	20825	18	6750	500	15750	50	1	3510000	737	16.98	0.62	12	3.79	1237.00	33661.00	35150	20220908	-40.26	15350	20230103	36.81	31250	-32.80	20230503	15350	36.81	20230103	35150	-40.26	20220908	15350	36.81	20230103	6.85	N	007770	500	17 억		84066	N	N	0	N	00	N
29	20230726	130226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21350	-1150	5	-5.11	2307672600	106394	39.63	22550	22950	21050	29250	15750	22500	21689.56	2.40	0	31894	26766	24632	23516	21382	20266	24075	20825	18	6750	500	15750	50	1	3510000	749	17.26	0.63	12	3.03	1237.00	33661.00	35150	20220908	-39.26	15350	20230103	39.09	31250	-31.68	20230503	15350	39.09	20230103	35150	-39.26	20220908	15350	39.09	20230103	6.85	N	007770	500	17 억		84066	N	N	0	N	00	N
30	20230726	120227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21600	-900	5	-4.00	2070869150	95235	35.47	22550	22950	21100	29250	15750	22500	21744.51	2.40	0	30435	26766	24632	23516	21382	20266	24075	20825	18	6750	500	15750	50	1	3510000	758	17.46	0.64	12	2.71	1237.00	33661.00	35150	20220908	-38.55	15350	20230103	40.72	31250	-30.88	20230503	15350	40.72	20230103	35150	-38.55	20220908	15350	40.72	20230103	6.85	N	007770	500	17 억		84066	N	N	0	N	00	N
31	20230726	110227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21350	-1150	5	-5.11	1897324550	87151	32.46	22550	22950	21100	29250	15750	22500	21770.20	2.40	0	30976	26766	24632	23516	21382	20266	24075	20825	18	6750	500	15750	50	1	3510000	749	17.26	0.63	12	2.48	1237.00	33661.00	35150	20220908	-39.26	15350	20230103	39.09	31250	-31.68	20230503	15350	39.09	20230103	35150	-39.26	20220908	15350	39.09	20230103	6.85	N	007770	500	17 억		84066	N	N	0	N	00	N
32	20230726	100228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21600	-900	5	-4.00	1118017750	50779	18.91	22550	22950	21550	29250	15750	22500	22016.94	2.40	0	15251	26766	24632	23516	21382	20266	24075	20825	18	6750	500	15750	50	1	3510000	758	17.46	0.64	12	1.45	1237.00	33661.00	35150	20220908	-38.55	15350	20230103	40.72	31250	-30.88	20230503	15350	40.72	20230103	35150	-38.55	20220908	15350	40.72	20230103	6.85	N	007770	500	17 억		84066	N	N	0	N	00	N
33	20230726	090226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22850	350	2	1.56	94519200	4172	1.55	22550	22900	22550	29250	15750	22500	22657.15	2.40	0	-747	26766	24632	23516	21382	20266	24075	20825	18	6750	500	15750	50	1	3510000	802	18.47	0.68	12	0.12	1237.00	33661.00	35150	20220908	-34.99	15350	20230103	48.86	31250	-26.88	20230503	15350	48.86	20230103	35150	-34.99	20220908	15350	48.86	20230103	6.85	N	007770	500	17 억		84066	N	N	0	N	00	N
34	20230725	160225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	-2950	5	-11.59	6126330950	266248	179.32	25650	25650	22400	33050	17850	25450	23008.97	3.00	0	-21796	26750	26100	25550	24900	24350	26050	24850	18	7600	500	17810	50	1	3510000	790	18.19	0.67	12	7.59	1237.00	33661.00	35150	20220908	-35.99	15350	20230103	46.58	31250	-28.00	20230503	15350	46.58	20230103	35150	-35.99	20220908	15350	46.58	20230103	6.39	N	007770	500	17 억		105309	N	N	0	N	00	N
35	20230725	150224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22700	-2750	5	-10.81	5765674100	250254	168.55	25650	25650	22400	33050	17850	25450	23037.49	3.00	0	-24766	26750	26100	25550	24900	24350	26050	24850	18	7600	500	17810	50	1	3510000	797	18.35	0.67	12	7.13	1237.00	33661.00	35150	20220908	-35.42	15350	20230103	47.88	31250	-27.36	20230503	15350	47.88	20230103	35150	-35.42	20220908	15350	47.88	20230103	6.39	N	007770	500	17 억		105309	N	N	0	N	00	N
36	20230725	140225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	-2850	5	-11.20	5456837350	236598	159.35	25650	25650	22400	33050	17850	25450	23061.86	3.00	0	-25471	26750	26100	25550	24900	24350	26050	24850	18	7600	500	17810	50	1	3510000	793	18.27	0.67	12	6.74	1237.00	33661.00	35150	20220908	-35.70	15350	20230103	47.23	31250	-27.68	20230503	15350	47.23	20230103	35150	-35.70	20220908	15350	47.23	20230103	6.39	N	007770	500	17 억		105309	N	N	0	N	00	N
37	20230725	130225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22750	-2700	5	-10.61	5268680300	228284	153.75	25650	25650	22400	33050	17850	25450	23077.56	3.00	0	-25863	26750	26100	25550	24900	24350	26050	24850	18	7600	500	17810	50	1	3510000	799	18.39	0.68	12	6.50	1237.00	33661.00	35150	20220908	-35.28	15350	20230103	48.21	31250	-27.20	20230503	15350	48.21	20230103	35150	-35.28	20220908	15350	48.21	20230103	6.39	N	007770	500	17 억		105309	N	N	0	N	00	N
38	20230725	120226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22800	-2650	5	-10.41	4972789600	215278	144.99	25650	25650	22400	33050	17850	25450	23097.34	3.00	0	-23881	26750	26100	25550	24900	24350	26050	24850	18	7600	500	17810	50	1	3510000	800	18.43	0.68	12	6.13	1237.00	33661.00	35150	20220908	-35.14	15350	20230103	48.53	31250	-27.04	20230503	15350	48.53	20230103	35150	-35.14	20220908	15350	48.53	20230103	6.39	N	007770	500	17 억		105309	N	N	0	N	00	N
39	20230725	110225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	-2800	5	-11.00	4581623350	197940	133.32	25650	25650	22400	33050	17850	25450	23144.35	3.00	0	-20379	26750	26100	25550	24900	24350	26050	24850	18	7600	500	17810	50	1	3510000	795	18.31	0.67	12	5.64	1237.00	33661.00	35150	20220908	-35.56	15350	20230103	47.56	31250	-27.52	20230503	15350	47.56	20230103	35150	-35.56	20220908	15350	47.56	20230103	6.39	N	007770	500	17 억		105309	N	N	0	N	00	N
40	20230725	100225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22700	-2750	5	-10.81	3859915000	166031	111.82	25650	25650	22400	33050	17850	25450	23245.68	3.00	0	-16996	26750	26100	25550	24900	24350	26050	24850	18	7600	500	17810	50	1	3510000	797	18.35	0.67	12	4.73	1237.00	33661.00	35150	20220908	-35.42	15350	20230103	47.88	31250	-27.36	20230503	15350	47.88	20230103	35150	-35.42	20220908	15350	47.88	20230103	6.39	N	007770	500	17 억		105309	N	N	0	N	00	N
41	20230725	090226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25350	-100	5	-0.39	127253000	4989	3.36	25650	25650	25350	33050	17850	25450	25508.92	3.00	0	-1524	26750	26100	25550	24900	24350	26050	24850	18	7600	500	17810	50	1	3510000	890	20.49	0.75	12	0.14	1237.00	33661.00	35150	20220908	-27.88	15350	20230103	65.15	31250	-18.88	20230503	15350	65.15	20230103	35150	-27.88	20220908	15350	65.15	20230103	6.39	N	007770	500	17 억		105309	N	N	0	N	00	N
42	20230724	160226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25450	-200	5	-0.78	3757420500	147034	121.99	25450	26200	25000	33300	18000	25650	25554.66	3.71	0	-24912	26416	26032	25316	24932	24216	26225	25125	18	7650	500	17950	50	1	3510000	893	20.57	0.76	12	4.19	1237.00	33661.00	35150	20220908	-27.60	15350	20230103	65.80	31250	-18.56	20230503	15350	65.80	20230103	35150	-27.60	20220908	15350	65.80	20230103	6.39	N	007770	500	17 억		130139	N	N	0	N	00	N
43	20230724	150224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25350	-300	5	-1.17	3548716250	138818	115.18	25450	26200	25000	33300	18000	25650	25563.49	3.71	0	-25189	26416	26032	25316	24932	24216	26225	25125	18	7650	500	17950	50	1	3510000	890	20.49	0.75	12	3.95	1237.00	33661.00	35150	20220908	-27.88	15350	20230103	65.15	31250	-18.88	20230503	15350	65.15	20230103	35150	-27.88	20220908	15350	65.15	20230103	6.39	N	007770	500	17 억		130139	N	N	0	N	00	N
44	20230724	140222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	-400	5	-1.56	3274637000	127981	106.19	25450	26200	25000	33300	18000	25650	25586.65	3.71	0	-26889	26416	26032	25316	24932	24216	26225	25125	18	7650	500	17950	50	1	3510000	886	20.41	0.75	12	3.65	1237.00	33661.00	35150	20220908	-28.17	15350	20230103	64.50	31250	-19.20	20230503	15350	64.50	20230103	35150	-28.17	20220908	15350	64.50	20230103	6.39	N	007770	500	17 억		130139	N	N	0	N	00	N
45	20230724	130226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25350	-300	5	-1.17	2710212400	105568	87.59	25450	26200	25050	33300	18000	25650	25672.78	3.71	0	-19960	26416	26032	25316	24932	24216	26225	25125	18	7650	500	17950	50	1	3510000	890	20.49	0.75	12	3.01	1237.00	33661.00	35150	20220908	-27.88	15350	20230103	65.15	31250	-18.88	20230503	15350	65.15	20230103	35150	-27.88	20220908	15350	65.15	20230103	6.39	N	007770	500	17 억		130139	N	N	0	N	00	N
46	20230724	120224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	-50	5	-0.19	2431965650	94649	78.53	25450	26200	25050	33300	18000	25650	25694.81	3.71	0	-19209	26416	26032	25316	24932	24216	26225	25125	18	7650	500	17950	50	1	3510000	899	20.70	0.76	12	2.70	1237.00	33661.00	35150	20220908	-27.17	15350	20230103	66.78	31250	-18.08	20230503	15350	66.78	20230103	35150	-27.17	20220908	15350	66.78	20230103	6.39	N	007770	500	17 억		130139	N	N	0	N	00	N
47	20230724	110226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25750	100	2	0.39	2100216900	81719	67.80	25450	26200	25050	33300	18000	25650	25700.78	3.71	0	-15901	26416	26032	25316	24932	24216	26225	25125	18	7650	500	17950	50	1	3510000	904	20.82	0.76	12	2.33	1237.00	33661.00	35150	20220908	-26.74	15350	20230103	67.75	31250	-17.60	20230503	15350	67.75	20230103	35150	-26.74	20220908	15350	67.75	20230103	6.39	N	007770	500	17 억		130139	N	N	0	N	00	N
48	20230724	100223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	250	2	0.97	1188489100	46467	38.55	25450	26000	25050	33300	18000	25650	25576.27	3.71	0	-6763	26416	26032	25316	24932	24216	26225	25125	18	7650	500	17950	50	1	3510000	909	20.94	0.77	12	1.32	1237.00	33661.00	35150	20220908	-26.32	15350	20230103	68.73	31250	-17.12	20230503	15350	68.73	20230103	35150	-26.32	20220908	15350	68.73	20230103	6.39	N	007770	500	17 억		130139	N	N	0	N	00	N
49	20230724	090224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	-400	5	-1.56	154617350	6083	5.05	25450	25550	25250	33300	18000	25650	25397.21	3.71	0	-1544	26416	26032	25316	24932	24216	26225	25125	18	7650	500	17950	50	1	3510000	886	20.41	0.75	12	0.17	1237.00	33661.00	35150	20220908	-28.17	15350	20230103	64.50	31250	-19.20	20230503	15350	64.50	20230103	35150	-28.17	20220908	15350	64.50	20230103	6.39	N	007770	500	17 억		130139	N	N	0	N	00	N
50	20230721	160223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25650	800	2	3.22	2949149750	116848	131.01	24600	25700	24600	32300	17400	24850	25238.48	3.39	0	9933	26050	25450	24600	24000	23150	25750	24300	18	7450	500	17390	50	1	3510000	900	20.74	0.76	12	3.33	1237.00	33661.00	35150	20220908	-27.03	15350	20230103	67.10	31250	-17.92	20230503	15350	67.10	20230103	35150	-27.03	20220908	15350	67.10	20230103	6.32	N	007770	500	17 억		119001	N	N	0	N	00	N
51	20230721	150225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25550	700	2	2.82	2606334550	103430	115.97	24600	25700	24600	32300	17400	24850	25199.47	3.39	0	9648	26050	25450	24600	24000	23150	25750	24300	18	7450	500	17390	50	1	3510000	897	20.65	0.76	12	2.95	1237.00	33661.00	35150	20220908	-27.31	15350	20230103	66.45	31250	-18.24	20230503	15350	66.45	20230103	35150	-27.31	20220908	15350	66.45	20230103	6.32	N	007770	500	17 억		119001	N	N	0	N	00	N
52	20230721	140223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	300	2	1.21	1820442500	72535	81.33	24600	25500	24600	32300	17400	24850	25097.89	3.39	0	7334	26050	25450	24600	24000	23150	25750	24300	18	7450	500	17390	50	1	3510000	883	20.33	0.75	12	2.07	1237.00	33661.00	35150	20220908	-28.45	15350	20230103	63.84	31250	-19.52	20230503	15350	63.84	20230103	35150	-28.45	20220908	15350	63.84	20230103	6.32	N	007770	500	17 억		119001	N	N	0	N	00	N
53	20230721	130223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	400	2	1.61	1680830350	66992	75.11	24600	25500	24600	32300	17400	24850	25090.49	3.39	0	6922	26050	25450	24600	24000	23150	25750	24300	18	7450	500	17390	50	1	3510000	886	20.41	0.75	12	1.91	1237.00	33661.00	35150	20220908	-28.17	15350	20230103	64.50	31250	-19.20	20230503	15350	64.50	20230103	35150	-28.17	20220908	15350	64.50	20230103	6.32	N	007770	500	17 억		119001	N	N	0	N	00	N
54	20230721	120225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	300	2	1.21	1465971300	58474	65.56	24600	25500	24600	32300	17400	24850	25070.98	3.39	0	3511	26050	25450	24600	24000	23150	25750	24300	18	7450	500	17390	50	1	3510000	883	20.33	0.75	12	1.67	1237.00	33661.00	35150	20220908	-28.45	15350	20230103	63.84	31250	-19.52	20230503	15350	63.84	20230103	35150	-28.45	20220908	15350	63.84	20230103	6.32	N	007770	500	17 억		119001	N	N	0	N	00	N
55	20230721	110224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	450	2	1.81	1089200500	43556	48.84	24600	25500	24600	32300	17400	24850	25007.38	3.39	0	-784	26050	25450	24600	24000	23150	25750	24300	18	7450	500	17390	50	1	3510000	888	20.45	0.75	12	1.24	1237.00	33661.00	35150	20220908	-28.02	15350	20230103	64.82	31250	-19.04	20230503	15350	64.82	20230103	35150	-28.02	20220908	15350	64.82	20230103	6.32	N	007770	500	17 억		119001	N	N	0	N	00	N
56	20230721	100225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	50	2	0.20	829332250	33168	37.19	24600	25500	24600	32300	17400	24850	25004.61	3.39	0	-4664	26050	25450	24600	24000	23150	25750	24300	18	7450	500	17390	50	1	3510000	874	20.13	0.74	12	0.94	1237.00	33661.00	35150	20220908	-29.16	15350	20230103	62.21	31250	-20.32	20230503	15350	62.21	20230103	35150	-29.16	20220908	15350	62.21	20230103	6.32	N	007770	500	17 억		119001	N	N	0	N	00	N
57	20230721	090224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	150	2	0.60	234913200	9381	10.52	24600	25500	24600	32300	17400	24850	25044.13	3.39	0	318	26050	25450	24600	24000	23150	25750	24300	18	7450	500	17390	50	1	3510000	878	20.21	0.74	12	0.27	1237.00	33661.00	35150	20220908	-28.88	15350	20230103	62.87	31250	-20.00	20230503	15350	62.87	20230103	35150	-28.88	20220908	15350	62.87	20230103	6.32	N	007770	500	17 억		119001	N	N	0	N	00	N
58	20230720	160224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	700	2	2.90	2174446950	88072	100.39	24150	25200	23750	31350	16950	24150	24689.40	3.40	0	-156	24983	24566	24283	23866	23583	24425	23725	18	7200	500	16900	50	1	3510000	872	20.09	0.74	12	2.51	1237.00	33661.00	35150	20220908	-29.30	15350	20230103	61.89	31250	-20.48	20230503	15350	61.89	20230103	35150	-29.30	20220908	15350	61.89	20230103	6.29	N	007770	500	17 억		119399	N	N	0	N	00	N
59	20230720	150223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	750	2	3.11	1992101250	80719	92.01	24150	25200	23750	31350	16950	24150	24679.72	3.40	0	-654	24983	24566	24283	23866	23583	24425	23725	18	7200	500	16900	50	1	3510000	874	20.13	0.74	12	2.30	1237.00	33661.00	35150	20220908	-29.16	15350	20230103	62.21	31250	-20.32	20230503	15350	62.21	20230103	35150	-29.16	20220908	15350	62.21	20230103	6.29	N	007770	500	17 억		119399	N	N	0	N	00	N
60	20230720	140222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	650	2	2.69	1827352950	74079	84.44	24150	25200	23750	31350	16950	24150	24667.90	3.40	0	-2949	24983	24566	24283	23866	23583	24425	23725	18	7200	500	16900	50	1	3510000	870	20.05	0.74	12	2.11	1237.00	33661.00	35150	20220908	-29.45	15350	20230103	61.56	31250	-20.64	20230503	15350	61.56	20230103	35150	-29.45	20220908	15350	61.56	20230103	6.29	N	007770	500	17 억		119399	N	N	0	N	00	N
61	20230720	130222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	750	2	3.11	1391937000	56653	64.58	24150	25050	23750	31350	16950	24150	24569.82	3.40	0	-2024	24983	24566	24283	23866	23583	24425	23725	18	7200	500	16900	50	1	3510000	874	20.13	0.74	12	1.61	1237.00	33661.00	35150	20220908	-29.16	15350	20230103	62.21	31250	-20.32	20230503	15350	62.21	20230103	35150	-29.16	20220908	15350	62.21	20230103	6.29	N	007770	500	17 억		119399	N	N	0	N	00	N
62	20230720	120224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	500	2	2.07	1295129800	52744	60.12	24150	25050	23750	31350	16950	24150	24555.32	3.40	0	-3934	24983	24566	24283	23866	23583	24425	23725	18	7200	500	16900	50	1	3510000	865	19.93	0.73	12	1.50	1237.00	33661.00	35150	20220908	-29.87	15350	20230103	60.59	31250	-21.12	20230503	15350	60.59	20230103	35150	-29.87	20220908	15350	60.59	20230103	6.29	N	007770	500	17 억		119399	N	N	0	N	00	N
63	20230720	110223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	650	2	2.69	955416650	39083	44.55	24150	24900	23750	31350	16950	24150	24446.14	3.40	0	-6463	24983	24566	24283	23866	23583	24425	23725	18	7200	500	16900	50	1	3510000	870	20.05	0.74	12	1.11	1237.00	33661.00	35150	20220908	-29.45	15350	20230103	61.56	31250	-20.64	20230503	15350	61.56	20230103	35150	-29.45	20220908	15350	61.56	20230103	6.29	N	007770	500	17 억		119399	N	N	0	N	00	N
64	20230720	100221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	500	2	2.07	708188950	29055	33.12	24150	24900	23750	31350	16950	24150	24374.39	3.40	0	-3751	24983	24566	24283	23866	23583	24425	23725	18	7200	500	16900	50	1	3510000	865	19.93	0.73	12	0.83	1237.00	33661.00	35150	20220908	-29.87	15350	20230103	60.59	31250	-21.12	20230503	15350	60.59	20230103	35150	-29.87	20220908	15350	60.59	20230103	6.29	N	007770	500	17 억		119399	N	N	0	N	00	N
65	20230720	090222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	50	2	0.21	35449950	1466	1.67	24150	24300	24150	31350	16950	24150	24182.29	3.40	0	477	24983	24566	24283	23866	23583	24425	23725	18	7200	500	16900	50	1	3510000	849	19.56	0.72	12	0.04	1237.00	33661.00	35150	20220908	-31.15	15350	20230103	57.65	31250	-22.56	20230503	15350	57.65	20230103	35150	-31.15	20220908	15350	57.65	20230103	6.29	N	007770	500	17 억		119399	N	N	0	N	00	N
66	20230719	160226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24150	-500	5	-2.03	2084159000	86039	31.16	24400	24700	24000	32000	17300	24650	24223.58	3.08	0	11045	27216	25932	25216	23932	23216	25575	23575	18	7350	500	17250	50	1	3510000	848	19.52	0.72	12	2.45	1237.00	33661.00	35150	20220908	-31.29	15350	20230103	57.33	31250	-22.72	20230503	15350	57.33	20230103	35150	-31.29	20220908	15350	57.33	20230103	6.26	N	007770	500	17 억		108256	N	N	0	N	00	N
67	20230719	150225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-450	5	-1.83	1903969400	78578	28.46	24400	24700	24000	32000	17300	24650	24230.20	3.08	0	7906	27216	25932	25216	23932	23216	25575	23575	18	7350	500	17250	50	1	3510000	849	19.56	0.72	12	2.24	1237.00	33661.00	35150	20220908	-31.15	15350	20230103	57.65	31250	-22.56	20230503	15350	57.65	20230103	35150	-31.15	20220908	15350	57.65	20230103	6.26	N	007770	500	17 억		108256	N	N	0	N	00	N
68	20230719	140225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24300	-350	5	-1.42	1652599500	68161	24.69	24400	24700	24000	32000	17300	24650	24245.40	3.08	0	4013	27216	25932	25216	23932	23216	25575	23575	18	7350	500	17250	50	1	3510000	853	19.64	0.72	12	1.94	1237.00	33661.00	35150	20220908	-30.87	15350	20230103	58.31	31250	-22.24	20230503	15350	58.31	20230103	35150	-30.87	20220908	15350	58.31	20230103	6.26	N	007770	500	17 억		108256	N	N	0	N	00	N
69	20230719	130223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	-300	5	-1.22	1547010650	63804	23.11	24400	24700	24000	32000	17300	24650	24246.16	3.08	0	2560	27216	25932	25216	23932	23216	25575	23575	18	7350	500	17250	50	1	3510000	855	19.68	0.72	12	1.82	1237.00	33661.00	35150	20220908	-30.73	15350	20230103	58.63	31250	-22.08	20230503	15350	58.63	20230103	35150	-30.73	20220908	15350	58.63	20230103	6.26	N	007770	500	17 억		108256	N	N	0	N	00	N
70	20230719	120225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-450	5	-1.83	1431119900	59035	21.38	24400	24700	24000	32000	17300	24650	24241.74	3.08	0	657	27216	25932	25216	23932	23216	25575	23575	18	7350	500	17250	50	1	3510000	849	19.56	0.72	12	1.68	1237.00	33661.00	35150	20220908	-31.15	15350	20230103	57.65	31250	-22.56	20230503	15350	57.65	20230103	35150	-31.15	20220908	15350	57.65	20230103	6.26	N	007770	500	17 억		108256	N	N	0	N	00	N
71	20230719	110225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	-250	5	-1.01	1313725750	54195	19.63	24400	24700	24000	32000	17300	24650	24240.56	3.08	0	130	27216	25932	25216	23932	23216	25575	23575	18	7350	500	17250	50	1	3510000	856	19.73	0.72	12	1.54	1237.00	33661.00	35150	20220908	-30.58	15350	20230103	58.96	31250	-21.92	20230503	15350	58.96	20230103	35150	-30.58	20220908	15350	58.96	20230103	6.26	N	007770	500	17 억		108256	N	N	0	N	00	N
72	20230719	100224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24200	-450	5	-1.83	1019912150	42047	15.23	24400	24700	24000	32000	17300	24650	24256.28	3.08	0	-2180	27216	25932	25216	23932	23216	25575	23575	18	7350	500	17250	50	1	3510000	849	19.56	0.72	12	1.20	1237.00	33661.00	35150	20220908	-31.15	15350	20230103	57.65	31250	-22.56	20230503	15350	57.65	20230103	35150	-31.15	20220908	15350	57.65	20230103	6.26	N	007770	500	17 억		108256	N	N	0	N	00	N
73	20230719	090225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	-100	5	-0.41	106234400	4334	1.57	24400	24700	24400	32000	17300	24650	24511.19	3.08	0	2538	27216	25932	25216	23932	23216	25575	23575	18	7350	500	17250	50	1	3510000	862	19.85	0.73	12	0.12	1237.00	33661.00	35150	20220908	-30.16	15350	20230103	59.93	31250	-21.44	20230503	15350	59.93	20230103	35150	-30.16	20220908	15350	59.93	20230103	6.26	N	007770	500	17 억		108256	N	N	0	N	00	N
74	20230718	160224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	-500	5	-1.99	7010482400	274670	198.79	25200	26500	24500	32650	17650	25150	25524.01	3.90	0	-27082	25683	25416	24883	24616	24083	25550	24750	18	7500	500	17600	50	1	3510000	865	19.93	0.73	12	7.83	1237.00	33661.00	35150	20220908	-29.87	15350	20230103	60.59	31250	-21.12	20230503	15350	60.59	20230103	35150	-29.87	20220908	15350	60.59	20230103	6.29	N	007770	500	17 억		137029	N	N	0	N	00	N
75	20230718	150224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24750	-400	5	-1.59	6753037350	264238	191.24	25200	26500	24500	32650	17650	25150	25556.65	3.90	0	-25042	25683	25416	24883	24616	24083	25550	24750	18	7500	500	17600	50	1	3510000	869	20.01	0.74	12	7.53	1237.00	33661.00	35150	20220908	-29.59	15350	20230103	61.24	31250	-20.80	20230503	15350	61.24	20230103	35150	-29.59	20220908	15350	61.24	20230103	6.29	N	007770	500	17 억		137029	N	N	0	N	00	N
76	20230718	140222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	-500	5	-1.99	6537922300	255521	184.93	25200	26500	24500	32650	17650	25150	25586.63	3.90	0	-23989	25683	25416	24883	24616	24083	25550	24750	18	7500	500	17600	50	1	3510000	865	19.93	0.73	12	7.28	1237.00	33661.00	35150	20220908	-29.87	15350	20230103	60.59	31250	-21.12	20230503	15350	60.59	20230103	35150	-29.87	20220908	15350	60.59	20230103	6.29	N	007770	500	17 억		137029	N	N	0	N	00	N
77	20230718	130223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	-150	5	-0.60	6131477800	239069	173.03	25200	26500	24500	32650	17650	25150	25647.31	3.90	0	-22565	25683	25416	24883	24616	24083	25550	24750	18	7500	500	17600	50	1	3510000	878	20.21	0.74	12	6.81	1237.00	33661.00	35150	20220908	-28.88	15350	20230103	62.87	31250	-20.00	20230503	15350	62.87	20230103	35150	-28.88	20220908	15350	62.87	20230103	6.29	N	007770	500	17 억		137029	N	N	0	N	00	N
78	20230718	120224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	100	2	0.40	5804306300	225922	163.51	25200	26500	24500	32650	17650	25150	25691.64	3.90	0	-22238	25683	25416	24883	24616	24083	25550	24750	18	7500	500	17600	50	1	3510000	886	20.41	0.75	12	6.44	1237.00	33661.00	35150	20220908	-28.17	15350	20230103	64.50	31250	-19.20	20230503	15350	64.50	20230103	35150	-28.17	20220908	15350	64.50	20230103	6.29	N	007770	500	17 억		137029	N	N	0	N	00	N
79	20230718	110224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25200	50	2	0.20	5600406050	217812	157.64	25200	26500	24500	32650	17650	25150	25712.11	3.90	0	-20694	25683	25416	24883	24616	24083	25550	24750	18	7500	500	17600	50	1	3510000	885	20.37	0.75	12	6.21	1237.00	33661.00	35150	20220908	-28.31	15350	20230103	64.17	31250	-19.36	20230503	15350	64.17	20230103	35150	-28.31	20220908	15350	64.17	20230103	6.29	N	007770	500	17 억		137029	N	N	0	N	00	N
80	20230718	100222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25250	100	2	0.40	5072681200	196769	142.41	25200	26500	24500	32650	17650	25150	25779.88	3.90	0	-20500	25683	25416	24883	24616	24083	25550	24750	18	7500	500	17600	50	1	3510000	886	20.41	0.75	12	5.61	1237.00	33661.00	35150	20220908	-28.17	15350	20230103	64.50	31250	-19.20	20230503	15350	64.50	20230103	35150	-28.17	20220908	15350	64.50	20230103	6.29	N	007770	500	17 억		137029	N	N	0	N	00	N
81	20230718	090222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24800	-350	5	-1.39	143635400	5732	4.15	25200	25250	24750	32650	17650	25150	25058.51	3.90	0	-939	25683	25416	24883	24616	24083	25550	24750	18	7500	500	17600	50	1	3510000	870	20.05	0.74	12	0.16	1237.00	33661.00	35150	20220908	-29.45	15350	20230103	61.56	31250	-20.64	20230503	15350	61.56	20230103	35150	-29.45	20220908	15350	61.56	20230103	6.29	N	007770	500	17 억		137029	N	N	0	N	00	N
82	20230717	160223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	800	2	3.29	3357686500	135597	66.49	24600	25150	24350	31650	17050	24350	24761.75	3.65	0	8046	26583	25466	24833	23716	23083	25150	23400	18	7300	500	17040	50	1	3510000	883	20.33	0.75	12	3.86	1237.00	33661.00	35150	20220908	-28.45	15350	20230103	63.84	31250	-19.52	20230503	15350	63.84	20230103	35150	-28.45	20220908	15350	63.84	20230103	6.43	N	007770	500	17 억		128191	N	N	0	N	00	N
83	20230717	150222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	350	2	1.44	3058703250	123661	60.64	24600	25150	24350	31650	17050	24350	24734.61	3.65	0	9877	26583	25466	24833	23716	23083	25150	23400	18	7300	500	17040	50	1	3510000	867	19.97	0.73	12	3.52	1237.00	33661.00	35150	20220908	-29.73	15350	20230103	60.91	31250	-20.96	20230503	15350	60.91	20230103	35150	-29.73	20220908	15350	60.91	20230103	6.43	N	007770	500	17 억		128191	N	N	0	N	00	N
84	20230717	140223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	200	2	0.82	2725424650	110134	54.00	24600	25150	24350	31650	17050	24350	24746.48	3.65	0	8197	26583	25466	24833	23716	23083	25150	23400	18	7300	500	17040	50	1	3510000	862	19.85	0.73	12	3.14	1237.00	33661.00	35150	20220908	-30.16	15350	20230103	59.93	31250	-21.44	20230503	15350	59.93	20230103	35150	-30.16	20220908	15350	59.93	20230103	6.43	N	007770	500	17 억		128191	N	N	0	N	00	N
85	20230717	130221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	500	2	2.05	2451049600	99010	48.55	24600	25150	24350	31650	17050	24350	24755.62	3.65	0	8079	26583	25466	24833	23716	23083	25150	23400	18	7300	500	17040	50	1	3510000	872	20.09	0.74	12	2.82	1237.00	33661.00	35150	20220908	-29.30	15350	20230103	61.89	31250	-20.48	20230503	15350	61.89	20230103	35150	-29.30	20220908	15350	61.89	20230103	6.43	N	007770	500	17 억		128191	N	N	0	N	00	N
86	20230717	120224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	500	2	2.05	2297184000	92807	45.51	24600	25150	24350	31650	17050	24350	24752.31	3.65	0	5674	26583	25466	24833	23716	23083	25150	23400	18	7300	500	17040	50	1	3510000	872	20.09	0.74	12	2.64	1237.00	33661.00	35150	20220908	-29.30	15350	20230103	61.89	31250	-20.48	20230503	15350	61.89	20230103	35150	-29.30	20220908	15350	61.89	20230103	6.43	N	007770	500	17 억		128191	N	N	0	N	00	N
87	20230717	110222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24900	550	2	2.26	1995477250	80729	39.59	24600	25100	24350	31650	17050	24350	24718.27	3.65	0	5586	26583	25466	24833	23716	23083	25150	23400	18	7300	500	17040	50	1	3510000	874	20.13	0.74	12	2.30	1237.00	33661.00	35150	20220908	-29.16	15350	20230103	62.21	31250	-20.32	20230503	15350	62.21	20230103	35150	-29.16	20220908	15350	62.21	20230103	6.43	N	007770	500	17 억		128191	N	N	0	N	00	N
88	20230717	100222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24850	500	2	2.05	1361581600	54982	26.96	24600	25100	24450	31650	17050	24350	24764.21	3.65	0	-1839	26583	25466	24833	23716	23083	25150	23400	18	7300	500	17040	50	1	3510000	872	20.09	0.74	12	1.57	1237.00	33661.00	35150	20220908	-29.30	15350	20230103	61.89	31250	-20.48	20230503	15350	61.89	20230103	35150	-29.30	20220908	15350	61.89	20230103	6.43	N	007770	500	17 억		128191	N	N	0	N	00	N
89	20230717	090222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24650	300	2	1.23	118252400	4800	2.35	24600	24750	24600	31650	17050	24350	24636.51	3.65	0	-1111	26583	25466	24833	23716	23083	25150	23400	18	7300	500	17040	50	1	3510000	865	19.93	0.73	12	0.14	1237.00	33661.00	35150	20220908	-29.87	15350	20230103	60.59	31250	-21.12	20230503	15350	60.59	20230103	35150	-29.87	20220908	15350	60.59	20230103	6.43	N	007770	500	17 억		128191	N	N	0	N	00	N
90	20230714	160221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	-1450	5	-5.62	4938446150	200313	79.83	25950	25950	24200	33500	18100	25800	24656.70	3.24	0	14605	27366	26582	26066	25282	24766	26325	25025	18	7700	500	18060	50	1	3510000	855	19.68	0.72	12	5.71	1237.00	33661.00	35150	20220908	-30.73	15350	20230103	58.63	31250	-22.08	20230503	15350	58.63	20230103	35150	-30.73	20220908	15350	58.63	20230103	6.60	N	007770	500	17 억		113586	N	N	0	N	00	N
91	20230714	150222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24550	-1250	5	-4.84	4558838100	184766	73.63	25950	25950	24200	33500	18100	25800	24673.21	3.24	0	13580	27366	26582	26066	25282	24766	26325	25025	18	7700	500	18060	50	1	3510000	862	19.85	0.73	12	5.26	1237.00	33661.00	35150	20220908	-30.16	15350	20230103	59.93	31250	-21.44	20230503	15350	59.93	20230103	35150	-30.16	20220908	15350	59.93	20230103	6.60	N	007770	500	17 억		113586	N	N	0	N	00	N
92	20230714	140222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24450	-1350	5	-5.23	4128923150	167132	66.60	25950	25950	24200	33500	18100	25800	24704.17	3.24	0	13079	27366	26582	26066	25282	24766	26325	25025	18	7700	500	18060	50	1	3510000	858	19.77	0.73	12	4.76	1237.00	33661.00	35150	20220908	-30.44	15350	20230103	59.28	31250	-21.76	20230503	15350	59.28	20230103	35150	-30.44	20220908	15350	59.28	20230103	6.60	N	007770	500	17 억		113586	N	N	0	N	00	N
93	20230714	130220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24400	-1400	5	-5.43	3943106250	159539	63.58	25950	25950	24200	33500	18100	25800	24715.22	3.24	0	12489	27366	26582	26066	25282	24766	26325	25025	18	7700	500	18060	50	1	3510000	856	19.73	0.72	12	4.55	1237.00	33661.00	35150	20220908	-30.58	15350	20230103	58.96	31250	-21.92	20230503	15350	58.96	20230103	35150	-30.58	20220908	15350	58.96	20230103	6.60	N	007770	500	17 억		113586	N	N	0	N	00	N
94	20230714	120222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24350	-1450	5	-5.62	3629200200	146638	58.44	25950	25950	24200	33500	18100	25800	24748.95	3.24	0	9011	27366	26582	26066	25282	24766	26325	25025	18	7700	500	18060	50	1	3510000	855	19.68	0.72	12	4.18	1237.00	33661.00	35150	20220908	-30.73	15350	20230103	58.63	31250	-22.08	20230503	15350	58.63	20230103	35150	-30.73	20220908	15350	58.63	20230103	6.60	N	007770	500	17 억		113586	N	N	0	N	00	N
95	20230714	110221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24450	-1350	5	-5.23	3158830300	127338	50.75	25950	25950	24200	33500	18100	25800	24806.19	3.24	0	12346	27366	26582	26066	25282	24766	26325	25025	18	7700	500	18060	50	1	3510000	858	19.77	0.73	12	3.63	1237.00	33661.00	35150	20220908	-30.44	15350	20230103	59.28	31250	-21.76	20230503	15350	59.28	20230103	35150	-30.44	20220908	15350	59.28	20230103	6.60	N	007770	500	17 억		113586	N	N	0	N	00	N
96	20230714	100223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	-1100	5	-4.26	2080136900	83276	33.19	25950	25950	24600	33500	18100	25800	24978.24	3.24	0	787	27366	26582	26066	25282	24766	26325	25025	18	7700	500	18060	50	1	3510000	867	19.97	0.73	12	2.37	1237.00	33661.00	35150	20220908	-29.73	15350	20230103	60.91	31250	-20.96	20230503	15350	60.91	20230103	35150	-29.73	20220908	15350	60.91	20230103	6.60	N	007770	500	17 억		113586	N	N	0	N	00	N
97	20230714	090222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25600	-200	5	-0.78	145430550	5664	2.26	25950	25950	25400	33500	18100	25800	25674.97	3.24	0	-1540	27366	26582	26066	25282	24766	26325	25025	18	7700	500	18060	50	1	3510000	899	20.70	0.76	12	0.16	1237.00	33661.00	35150	20220908	-27.17	15350	20230103	66.78	31250	-18.08	20230503	15350	66.78	20230103	35150	-27.17	20220908	15350	66.78	20230103	6.60	N	007770	500	17 억		113586	N	N	0	N	00	N
98	20230713	160221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25800	-650	5	-2.46	6484343400	246577	19.21	26300	26850	25550	34350	18550	26450	26300.42	2.81	0	14801	30883	28666	27233	25016	23583	27950	24300	18	7900	500	18510	50	1	3510000	906	20.86	0.77	12	7.02	1237.00	33661.00	35150	20220908	-26.60	15350	20230103	68.08	31250	-17.44	20230503	15350	68.08	20230103	35150	-26.60	20220908	15350	68.08	20230103	6.19	N	007770	500	17 억		98785	N	N	0	N	00	N
99	20230713	150219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	-400	5	-1.51	5506443000	208692	16.25	26300	26850	25850	34350	18550	26450	26385.16	2.81	0	9637	30883	28666	27233	25016	23583	27950	24300	18	7900	500	18510	50	1	3510000	914	21.06	0.77	12	5.95	1237.00	33661.00	35150	20220908	-25.89	15350	20230103	69.71	31250	-16.64	20230503	15350	69.71	20230103	35150	-25.89	20220908	15350	69.71	20230103	6.19	N	007770	500	17 억		98785	N	N	0	N	00	N
100	20230713	140219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25900	-550	5	-2.08	4743048250	179276	13.96	26300	26850	25900	34350	18550	26450	26456.72	2.81	0	4538	30883	28666	27233	25016	23583	27950	24300	18	7900	500	18510	50	1	3510000	909	20.94	0.77	12	5.11	1237.00	33661.00	35150	20220908	-26.32	15350	20230103	68.73	31250	-17.12	20230503	15350	68.73	20230103	35150	-26.32	20220908	15350	68.73	20230103	6.19	N	007770	500	17 억		98785	N	N	0	N	00	N
101	20230713	130220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	-250	5	-0.95	4003485550	150887	11.75	26300	26850	26150	34350	18550	26450	26533.61	2.81	0	836	30883	28666	27233	25016	23583	27950	24300	18	7900	500	18510	50	1	3510000	920	21.18	0.78	12	4.30	1237.00	33661.00	35150	20220908	-25.46	15350	20230103	70.68	31250	-16.16	20230503	15350	70.68	20230103	35150	-25.46	20220908	15350	70.68	20230103	6.19	N	007770	500	17 억		98785	N	N	0	N	00	N
102	20230713	120219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26450	0	3	0.00	3514194250	132305	10.30	26300	26850	26300	34350	18550	26450	26562.23	2.81	0	8562	30883	28666	27233	25016	23583	27950	24300	18	7900	500	18510	50	1	3510000	928	21.38	0.79	12	3.77	1237.00	33661.00	35150	20220908	-24.75	15350	20230103	72.31	31250	-15.36	20230503	15350	72.31	20230103	35150	-24.75	20220908	15350	72.31	20230103	6.19	N	007770	500	17 억		98785	N	N	0	N	00	N
103	20230713	110221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26750	300	2	1.13	3000706800	112911	8.79	26300	26850	26300	34350	18550	26450	26577.08	2.81	0	10359	30883	28666	27233	25016	23583	27950	24300	18	7900	500	18510	50	1	3510000	939	21.62	0.79	12	3.22	1237.00	33661.00	35150	20220908	-23.90	15350	20230103	74.27	31250	-14.40	20230503	15350	74.27	20230103	35150	-23.90	20220908	15350	74.27	20230103	6.19	N	007770	500	17 억		98785	N	N	0	N	00	N
104	20230713	100221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26750	300	2	1.13	1861068700	70165	5.46	26300	26800	26300	34350	18550	26450	26525.34	2.81	0	13093	30883	28666	27233	25016	23583	27950	24300	18	7900	500	18510	50	1	3510000	939	21.62	0.79	12	2.00	1237.00	33661.00	35150	20220908	-23.90	15350	20230103	74.27	31250	-14.40	20230503	15350	74.27	20230103	35150	-23.90	20220908	15350	74.27	20230103	6.19	N	007770	500	17 억		98785	N	N	0	N	00	N
105	20230713	090206	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26400	-50	5	-0.19	232018150	8805	0.69	26300	26500	26300	34350	18550	26450	26336.73	2.81	0	330	30883	28666	27233	25016	23583	27950	24300	18	7900	500	18510	50	1	3510000	927	21.34	0.78	12	0.25	1237.00	33661.00	35150	20220908	-24.89	15350	20230103	71.99	31250	-15.52	20230503	15350	71.99	20230103	35150	-24.89	20220908	15350	71.99	20230103	6.19	N	007770	500	17 억		98785	N	N	0	N	00	N
106	20230712	160219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26450	300	2	1.15	35393657700	1274813	189.23	26800	29450	25800	33950	18350	26150	27768.07	3.32	0	-17670	28516	27332	26566	25382	24616	26950	25000	18	7800	500	18300	50	1	3510000	928	21.38	0.79	12	36.32	1237.00	33661.00	35150	20220908	-24.75	15350	20230103	72.31	31250	-15.36	20230503	15350	72.31	20230103	35150	-24.75	20220908	15350	72.31	20230103	5.50	N	007770	500	17 억		116444	N	N	0	N	00	N
107	20230712	150219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26100	-50	5	-0.19	34192268350	1229186	182.46	26800	29450	25800	33950	18350	26150	27820.03	3.32	0	-23225	28516	27332	26566	25382	24616	26950	25000	18	7800	500	18300	50	1	3510000	916	21.10	0.78	12	35.02	1237.00	33661.00	35150	20220908	-25.75	15350	20230103	70.03	31250	-16.48	20230503	15350	70.03	20230103	35150	-25.75	20220908	15350	70.03	20230103	5.50	N	007770	500	17 억		116444	N	N	0	N	00	N
108	20230712	140217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	-100	5	-0.38	33684518300	1209720	179.57	26800	29450	25800	33950	18350	26150	27848.02	3.32	0	-25383	28516	27332	26566	25382	24616	26950	25000	18	7800	500	18300	50	1	3510000	914	21.06	0.77	12	34.46	1237.00	33661.00	35150	20220908	-25.89	15350	20230103	69.71	31250	-16.64	20230503	15350	69.71	20230103	35150	-25.89	20220908	15350	69.71	20230103	5.50	N	007770	500	17 억		116444	N	N	0	N	00	N
109	20230712	130219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	-100	5	-0.38	32906837050	1179712	175.12	26800	29450	25950	33950	18350	26150	27897.26	3.32	0	-26371	28516	27332	26566	25382	24616	26950	25000	18	7800	500	18300	50	1	3510000	914	21.06	0.77	12	33.61	1237.00	33661.00	35150	20220908	-25.89	15350	20230103	69.71	31250	-16.64	20230503	15350	69.71	20230103	35150	-25.89	20220908	15350	69.71	20230103	5.50	N	007770	500	17 억		116444	N	N	0	N	00	N
110	20230712	120219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	150	2	0.57	31433540350	1123226	166.73	26800	29450	26200	33950	18350	26150	27988.71	3.32	0	-37345	28516	27332	26566	25382	24616	26950	25000	18	7800	500	18300	50	1	3510000	923	21.26	0.78	12	32.00	1237.00	33661.00	35150	20220908	-25.18	15350	20230103	71.34	31250	-15.84	20230503	15350	71.34	20230103	35150	-25.18	20220908	15350	71.34	20230103	5.50	N	007770	500	17 억		116444	N	N	0	N	00	N
111	20230712	110218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26300	150	2	0.57	30525921800	1088849	161.63	26800	29450	26250	33950	18350	26150	28038.91	3.32	0	-31011	28516	27332	26566	25382	24616	26950	25000	18	7800	500	18300	50	1	3510000	923	21.26	0.78	12	31.02	1237.00	33661.00	35150	20220908	-25.18	15350	20230103	71.34	31250	-15.84	20230503	15350	71.34	20230103	35150	-25.18	20220908	15350	71.34	20230103	5.50	N	007770	500	17 억		116444	N	N	0	N	00	N
112	20230712	100220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26850	700	2	2.68	27617239850	979311	145.37	26800	29450	26700	33950	18350	26150	28205.37	3.32	0	-34226	28516	27332	26566	25382	24616	26950	25000	18	7800	500	18300	50	1	3510000	942	21.71	0.80	12	27.90	1237.00	33661.00	35150	20220908	-23.61	15350	20230103	74.92	31250	-14.08	20230503	15350	74.92	20230103	35150	-23.61	20220908	15350	74.92	20230103	5.50	N	007770	500	17 억		116444	N	N	0	N	00	N
113	20230712	090219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27500	1350	2	5.16	2470934400	91082	13.52	26800	27700	26750	33950	18350	26150	27153.25	3.32	0	-2960	28516	27332	26566	25382	24616	26950	25000	18	7800	500	18300	50	1	3510000	965	22.23	0.82	12	2.59	1237.00	33661.00	35150	20220908	-21.76	15350	20230103	79.15	31250	-12.00	20230503	15350	79.15	20230103	35150	-21.76	20220908	15350	79.15	20230103	5.50	N	007770	500	17 억		116444	N	N	0	N	00	N
114	20230711	160217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26150	100	2	0.38	17694105100	662790	111.03	26500	27750	25800	33850	18250	26050	26698.30	3.38	0	-2043	28783	27416	26733	25366	24683	27075	25025	18	7800	500	18230	50	1	3510000	918	21.14	0.78	12	18.88	1237.00	33661.00	35150	20220908	-25.60	15350	20230103	70.36	31250	-16.32	20230503	15350	70.36	20230103	35150	-25.60	20220908	15350	70.36	20230103	5.86	N	007770	500	17 억		118567	N	N	0	N	00	N
115	20230711	150216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25950	-100	5	-0.38	16695348150	624403	104.60	26500	27750	25850	33850	18250	26050	26738.72	3.38	0	-5715	28783	27416	26733	25366	24683	27075	25025	18	7800	500	18230	50	1	3510000	911	20.98	0.77	12	17.79	1237.00	33661.00	35150	20220908	-26.17	15350	20230103	69.06	31250	-16.96	20230503	15350	69.06	20230103	35150	-26.17	20220908	15350	69.06	20230103	5.86	N	007770	500	17 억		118567	N	N	0	N	00	N
116	20230711	140215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	0	3	0.00	16015904100	598288	100.22	26500	27750	25850	33850	18250	26050	26770.24	3.38	0	-11340	28783	27416	26733	25366	24683	27075	25025	18	7800	500	18230	50	1	3510000	914	21.06	0.77	12	17.05	1237.00	33661.00	35150	20220908	-25.89	15350	20230103	69.71	31250	-16.64	20230503	15350	69.71	20230103	35150	-25.89	20220908	15350	69.71	20230103	5.86	N	007770	500	17 억		118567	N	N	0	N	00	N
117	20230711	130215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26550	500	2	1.92	15198695100	567285	95.03	26500	27750	25850	33850	18250	26050	26792.73	3.38	0	-16656	28783	27416	26733	25366	24683	27075	25025	18	7800	500	18230	50	1	3510000	932	21.46	0.79	12	16.16	1237.00	33661.00	35150	20220908	-24.47	15350	20230103	72.96	31250	-15.04	20230503	15350	72.96	20230103	35150	-24.47	20220908	15350	72.96	20230103	5.86	N	007770	500	17 억		118567	N	N	0	N	00	N
118	20230711	120217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26100	50	2	0.19	13825551150	514927	86.26	26500	27750	25850	33850	18250	26050	26850.42	3.38	0	-24937	28783	27416	26733	25366	24683	27075	25025	18	7800	500	18230	50	1	3510000	916	21.10	0.78	12	14.67	1237.00	33661.00	35150	20220908	-25.75	15350	20230103	70.03	31250	-16.48	20230503	15350	70.03	20230103	35150	-25.75	20220908	15350	70.03	20230103	5.86	N	007770	500	17 억		118567	N	N	0	N	00	N
119	20230711	110218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26250	200	2	0.77	12998632450	483467	80.99	26500	27750	25850	33850	18250	26050	26887.27	3.38	0	-19856	28783	27416	26733	25366	24683	27075	25025	18	7800	500	18230	50	1	3510000	921	21.22	0.78	12	13.77	1237.00	33661.00	35150	20220908	-25.32	15350	20230103	71.01	31250	-16.00	20230503	15350	71.01	20230103	35150	-25.32	20220908	15350	71.01	20230103	5.86	N	007770	500	17 억		118567	N	N	0	N	00	N
120	20230711	100218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26750	700	2	2.69	10580325850	391592	65.60	26500	27750	26350	33850	18250	26050	27020.15	3.38	0	-37168	28783	27416	26733	25366	24683	27075	25025	18	7800	500	18230	50	1	3510000	939	21.62	0.79	12	11.16	1237.00	33661.00	35150	20220908	-23.90	15350	20230103	74.27	31250	-14.40	20230503	15350	74.27	20230103	35150	-23.90	20220908	15350	74.27	20230103	5.86	N	007770	500	17 억		118567	N	N	0	N	00	N
121	20230711	090217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26900	850	2	3.26	1087684650	40733	6.82	26500	27150	26350	33850	18250	26050	26711.99	3.38	0	-3084	28783	27416	26733	25366	24683	27075	25025	18	7800	500	18230	50	1	3510000	944	21.75	0.80	12	1.16	1237.00	33661.00	35150	20220908	-23.47	15350	20230103	75.24	31250	-13.92	20230503	15350	75.24	20230103	35150	-23.47	20220908	15350	75.24	20230103	5.86	N	007770	500	17 억		118567	N	N	0	N	00	N
122	20230710	160217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26050	-1450	5	-5.27	15968437650	590287	13.24	27850	28100	26050	35750	19250	27500	27053.01	4.33	0	-34644	34000	30750	27650	24400	21300	32375	26025	18	8250	500	19250	50	1	3510000	914	21.06	0.77	12	16.82	1237.00	33661.00	35150	20220908	-25.89	15350	20230103	69.71	31250	-16.64	20230503	15350	69.71	20230103	35150	-25.89	20220908	15350	69.71	20230103	3.92	N	007770	500	17 억		151900	N	N	0	N	00	N
123	20230710	150216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	-1300	5	-4.73	14838940250	547065	12.27	27850	28100	26050	35750	19250	27500	27124.25	4.33	0	-27230	34000	30750	27650	24400	21300	32375	26025	18	8250	500	19250	50	1	3510000	920	21.18	0.78	12	15.59	1237.00	33661.00	35150	20220908	-25.46	15350	20230103	70.68	31250	-16.16	20230503	15350	70.68	20230103	35150	-25.46	20220908	15350	70.68	20230103	3.92	N	007770	500	17 억		151900	N	N	0	N	00	N
124	20230710	140214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	-1300	5	-4.73	13861309500	509776	11.43	27850	28100	26050	35750	19250	27500	27190.64	4.33	0	-29665	34000	30750	27650	24400	21300	32375	26025	18	8250	500	19250	50	1	3510000	920	21.18	0.78	12	14.52	1237.00	33661.00	35150	20220908	-25.46	15350	20230103	70.68	31250	-16.16	20230503	15350	70.68	20230103	35150	-25.46	20220908	15350	70.68	20230103	3.92	N	007770	500	17 억		151900	N	N	0	N	00	N
125	20230710	130213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26650	-850	5	-3.09	13026674250	478172	10.72	27850	28100	26050	35750	19250	27500	27242.35	4.33	0	-36744	34000	30750	27650	24400	21300	32375	26025	18	8250	500	19250	50	1	3510000	935	21.54	0.79	12	13.62	1237.00	33661.00	35150	20220908	-24.18	15350	20230103	73.62	31250	-14.72	20230503	15350	73.62	20230103	35150	-24.18	20220908	15350	73.62	20230103	3.92	N	007770	500	17 억		151900	N	N	0	N	00	N
126	20230710	120217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26400	-1100	5	-4.00	12007445150	439868	9.86	27850	28100	26050	35750	19250	27500	27297.58	4.33	0	-37223	34000	30750	27650	24400	21300	32375	26025	18	8250	500	19250	50	1	3510000	927	21.34	0.78	12	12.53	1237.00	33661.00	35150	20220908	-24.89	15350	20230103	71.99	31250	-15.52	20230503	15350	71.99	20230103	35150	-24.89	20220908	15350	71.99	20230103	3.92	N	007770	500	17 억		151900	N	N	0	N	00	N
127	20230710	110217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27050	-450	5	-1.64	10282466150	374841	8.41	27850	28100	26600	35750	19250	27500	27431.44	4.33	0	-44842	34000	30750	27650	24400	21300	32375	26025	18	8250	500	19250	50	1	3510000	949	21.87	0.80	12	10.68	1237.00	33661.00	35150	20220908	-23.04	15350	20230103	76.22	31250	-13.44	20230503	15350	76.22	20230103	35150	-23.04	20220908	15350	76.22	20230103	3.92	N	007770	500	17 억		151900	N	N	0	N	00	N
128	20230710	100216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27200	-300	5	-1.09	7930264150	287405	6.45	27850	28100	26950	35750	19250	27500	27592.83	4.33	0	-56954	34000	30750	27650	24400	21300	32375	26025	18	8250	500	19250	50	1	3510000	955	21.99	0.81	12	8.19	1237.00	33661.00	35150	20220908	-22.62	15350	20230103	77.20	31250	-12.96	20230503	15350	77.20	20230103	35150	-22.62	20220908	15350	77.20	20230103	3.92	N	007770	500	17 억		151900	N	N	0	N	00	N
129	20230710	090216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27450	-50	5	-0.18	1310918650	47461	1.06	27850	27850	27250	35750	19250	27500	27622.42	4.33	0	-16101	34000	30750	27650	24400	21300	32375	26025	18	8250	500	19250	50	1	3510000	963	22.19	0.82	12	1.35	1237.00	33661.00	35150	20220908	-21.91	15350	20230103	78.83	31250	-12.16	20230503	15350	78.83	20230103	35150	-21.91	20220908	15350	78.83	20230103	3.92	N	007770	500	17 억		151900	N	N	0	N	00	N
130	20230707	160215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	27500	2500	2	10.00	126682266200	4436339	265.98	24950	30900	24550	32500	17500	25000	28556.18	2.98	0	48471	31000	28000	26500	23500	22000	27250	22750	18	7500	500	17500	50	1	3510000	965	22.23	0.82	12	126.39	1237.00	33661.00	35150	20220908	-21.76	15350	20230103	79.15	31250	-12.00	20230503	15350	79.15	20230103	35150	-21.76	20220908	15350	79.15	20230103	4.09	N	007770	500	17 억		104435	N	N	0	N	00	N
131	20230707	150216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26800	1800	2	7.20	123208589700	4307856	258.27	24950	30900	24550	32500	17500	25000	28600.97	2.98	0	23884	31000	28000	26500	23500	22000	27250	22750	18	7500	500	17500	50	1	3510000	941	21.67	0.80	12	122.73	1237.00	33661.00	35150	20220908	-23.76	15350	20230103	74.59	31250	-14.24	20230503	15350	74.59	20230103	35150	-23.76	20220908	15350	74.59	20230103	4.09	N	007770	500	17 억		104435	N	N	0	N	00	N
132	20230707	140218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29050	4050	2	16.20	110108846200	3834349	229.89	24950	30900	24550	32500	17500	25000	28716.51	2.98	0	-27865	31000	28000	26500	23500	22000	27250	22750	18	7500	500	17500	50	1	3510000	1020	23.48	0.86	12	109.24	1237.00	33661.00	35150	20220908	-17.35	15350	20230103	89.25	31250	-7.04	20230503	15350	89.25	20230103	35150	-17.35	20220908	15350	89.25	20230103	4.09	N	007770	500	17 억		104435	N	N	0	N	00	N
133	20230707	130217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	30100	5100	2	20.40	93852529000	3287384	197.09	24950	30900	24550	32500	17500	25000	28549.39	2.98	0	-25748	31000	28000	26500	23500	22000	27250	22750	18	7500	500	17500	50	1	3510000	1057	24.33	0.89	12	93.66	1237.00	33661.00	35150	20220908	-14.37	15350	20230103	96.09	31250	-3.68	20230503	15350	96.09	20230103	35150	-14.37	20220908	15350	96.09	20230103	4.09	N	007770	500	17 억		104435	N	N	0	N	00	N
134	20230707	120216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	30300	5300	2	21.20	50803968150	1838707	110.24	24950	30300	24550	32500	17500	25000	27630.37	2.98	0	-10228	31000	28000	26500	23500	22000	27250	22750	18	7500	500	17500	50	1	3510000	1064	24.49	0.90	12	52.38	1237.00	33661.00	35150	20220908	-13.80	15350	20230103	97.39	31250	-3.04	20230503	15350	97.39	20230103	35150	-13.80	20220908	15350	97.39	20230103	4.09	N	007770	500	17 억		104435	Y	N	0	N	00	N
135	20230707	110216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25150	150	2	0.60	6887314950	272875	16.36	24950	25700	24550	32500	17500	25000	25239.88	2.98	0	-17666	31000	28000	26500	23500	22000	27250	22750	18	7500	500	17500	50	1	3510000	883	20.33	0.75	12	7.77	1237.00	33661.00	35150	20220908	-28.45	15350	20230103	63.84	31250	-19.52	20230503	15350	63.84	20230103	35150	-28.45	20220908	15350	63.84	20230103	4.09	N	007770	500	17 억		104435	N	N	0	N	00	N
136	20230707	100216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	24700	-300	5	-1.20	3599818350	142774	8.56	24950	25650	24650	32500	17500	25000	25213.51	2.98	0	-484	31000	28000	26500	23500	22000	27250	22750	18	7500	500	17500	50	1	3510000	867	19.97	0.73	12	4.07	1237.00	33661.00	35150	20220908	-29.73	15350	20230103	60.91	31250	-20.96	20230503	15350	60.91	20230103	35150	-29.73	20220908	15350	60.91	20230103	4.09	N	007770	500	17 억		104435	N	N	0	N	00	N
137	20230707	090215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	300	2	1.20	634437200	25227	1.51	24950	25500	24900	32500	17500	25000	25149.57	2.98	0	3545	31000	28000	26500	23500	22000	27250	22750	18	7500	500	17500	50	1	3510000	888	20.45	0.75	12	0.72	1237.00	33661.00	35150	20220908	-28.02	15350	20230103	64.82	31250	-19.04	20230503	15350	64.82	20230103	35150	-28.02	20220908	15350	64.82	20230103	4.09	N	007770	500	17 억		104435	N	N	0	N	00	N
138	20230706	160214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25000	-1700	5	-6.37	45038160700	1651555	65.81	28250	29500	25000	34700	18700	26700	27271.07	3.06	0	-3265	30933	28816	24583	22466	18233	29875	23525	18	8000	500	18690	50	1	3510000	878	20.21	0.74	12	47.05	1237.00	33661.00	35150	20220908	-28.88	15350	20230103	62.87	31250	-20.00	20230503	15350	62.87	20230103	35150	-28.88	20220908	15350	62.87	20230103	4.04	N	007770	500	17 억		107360	N	N	0	N	00	N
139	20230706	150216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25300	-1400	5	-5.24	43665905300	1596903	63.63	28250	29500	25050	34700	18700	26700	27344.18	3.06	0	-11324	30933	28816	24583	22466	18233	29875	23525	18	8000	500	18690	50	1	3510000	888	20.45	0.75	12	45.50	1237.00	33661.00	35150	20220908	-28.02	15350	20230103	64.82	31250	-19.04	20230503	15350	64.82	20230103	35150	-28.02	20220908	15350	64.82	20230103	4.04	N	007770	500	17 억		107360	N	N	0	N	00	N
140	20230706	140215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25800	-900	5	-3.37	42152623750	1537533	61.27	28250	29500	25400	34700	18700	26700	27415.82	3.06	0	-17134	30933	28816	24583	22466	18233	29875	23525	18	8000	500	18690	50	1	3510000	906	20.86	0.77	12	43.80	1237.00	33661.00	35150	20220908	-26.60	15350	20230103	68.08	31250	-17.44	20230503	15350	68.08	20230103	35150	-26.60	20220908	15350	68.08	20230103	4.04	N	007770	500	17 억		107360	N	N	0	N	00	N
141	20230706	130214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25950	-750	5	-2.81	41069721550	1495347	59.59	28250	29500	25500	34700	18700	26700	27465.08	3.06	0	-19188	30933	28816	24583	22466	18233	29875	23525	18	8000	500	18690	50	1	3510000	911	20.98	0.77	12	42.60	1237.00	33661.00	35150	20220908	-26.17	15350	20230103	69.06	31250	-16.96	20230503	15350	69.06	20230103	35150	-26.17	20220908	15350	69.06	20230103	4.04	N	007770	500	17 억		107360	N	N	0	N	00	N
142	20230706	120215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26200	-500	5	-1.87	39309009550	1427017	56.86	28250	29500	25650	34700	18700	26700	27546.36	3.06	0	-19182	30933	28816	24583	22466	18233	29875	23525	18	8000	500	18690	50	1	3510000	920	21.18	0.78	12	40.66	1237.00	33661.00	35150	20220908	-25.46	15350	20230103	70.68	31250	-16.16	20230503	15350	70.68	20230103	35150	-25.46	20220908	15350	70.68	20230103	4.04	N	007770	500	17 억		107360	N	N	0	N	00	N
143	20230706	110216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	25850	-850	5	-3.18	37759044850	1367290	54.48	28250	29500	25700	34700	18700	26700	27616.07	3.06	0	-26133	30933	28816	24583	22466	18233	29875	23525	18	8000	500	18690	50	1	3510000	907	20.90	0.77	12	38.95	1237.00	33661.00	35150	20220908	-26.46	15350	20230103	68.40	31250	-17.28	20230503	15350	68.40	20230103	35150	-26.46	20220908	15350	68.40	20230103	4.04	N	007770	500	17 억		107360	N	N	0	N	00	N
144	20230706	100214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26750	50	2	0.19	32081207650	1152358	45.92	28250	29500	26300	34700	18700	26700	27839.76	3.06	0	-28110	30933	28816	24583	22466	18233	29875	23525	18	8000	500	18690	50	1	3510000	939	21.62	0.79	12	32.83	1237.00	33661.00	35150	20220908	-23.90	15350	20230103	74.27	31250	-14.40	20230503	15350	74.27	20230103	35150	-23.90	20220908	15350	74.27	20230103	4.04	N	007770	500	17 억		107360	N	N	0	N	00	N
145	20230706	090214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	29400	2700	2	10.11	11214337150	391716	15.61	28250	29500	27600	34700	18700	26700	28629.44	3.06	0	7938	30933	28816	24583	22466	18233	29875	23525	18	8000	500	18690	50	1	3510000	1032	23.77	0.87	12	11.16	1237.00	33661.00	35150	20220908	-16.36	15350	20230103	91.53	31250	-5.92	20230503	15350	91.53	20230103	35150	-16.36	20220908	15350	91.53	20230103	4.04	N	007770	500	17 억		107360	N	N	0	N	00	N
146	20230705	160215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26700	6150	1	29.93	61313049350	2460806	15560.93	20750	26700	20350	26700	14400	20550	24891.31	4.57	0	-53388	21250	20900	20500	20150	19750	21075	20325	18	6150	500	14380	50	1	3510000	937	21.58	0.79	12	70.11	1237.00	33661.00	35150	20220908	-24.04	15350	20230103	73.94	31250	-14.56	20230503	15350	73.94	20230103	35150	-24.04	20220908	15350	73.94	20230103	4.06	N	007770	500	17 억		160504	N	N	0	N	00	N
147	20230705	150213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	26700	6150	1	29.93	52931504650	2145060	13564.31	20750	26700	20350	26700	14400	20550	24676.00	4.57	0	-45401	21250	20900	20500	20150	19750	21075	20325	18	6150	500	14380	50	1	3510000	937	21.58	0.79	12	61.11	1237.00	33661.00	35150	20220908	-24.04	15350	20230103	73.94	31250	-14.56	20230503	15350	73.94	20230103	35150	-24.04	20220908	15350	73.94	20230103	4.06	N	007770	500	17 억		160504	N	N	0	N	00	N
148	20230705	140213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22000	1450	2	7.06	10855907100	476286	3011.80	20750	25000	20350	26700	14400	20550	22792.83	4.57	0	-28520	21250	20900	20500	20150	19750	21075	20325	18	6150	500	14380	50	1	3510000	772	17.78	0.65	12	13.57	1237.00	33661.00	35150	20220908	-37.41	15350	20230103	43.32	31250	-29.60	20230503	15350	43.32	20230103	35150	-37.41	20220908	15350	43.32	20230103	4.06	N	007770	500	17 억		160504	N	N	0	N	00	N
149	20230705	130212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21250	700	2	3.41	439885300	21176	133.91	20750	21300	20350	26700	14400	20550	20772.82	4.57	0	-3017	21250	20900	20500	20150	19750	21075	20325	18	6150	500	14380	50	1	3510000	746	17.18	0.63	12	0.60	1237.00	33661.00	35150	20220908	-39.54	15350	20230103	38.44	31250	-32.00	20230503	15350	38.44	20230103	35150	-39.54	20220908	15350	38.44	20230103	4.06	N	007770	500	17 억		160504	N	N	0	N	00	N
150	20230705	120213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20550	0	3	0.00	241450400	11734	74.20	20750	20800	20350	26700	14400	20550	20576.99	4.57	0	-2480	21250	20900	20500	20150	19750	21075	20325	18	6150	500	14380	50	1	3510000	721	16.61	0.61	12	0.33	1237.00	33661.00	35150	20220908	-41.54	15350	20230103	33.88	31250	-34.24	20230503	15350	33.88	20230103	35150	-41.54	20220908	15350	33.88	20230103	4.06	N	007770	500	17 억		160504	N	N	0	N	00	N
151	20230705	110213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	-150	5	-0.73	132937400	6469	40.91	20750	20750	20350	26700	14400	20550	20549.91	4.57	0	-1537	21250	20900	20500	20150	19750	21075	20325	18	6150	500	14380	50	1	3510000	716	16.49	0.61	12	0.18	1237.00	33661.00	35150	20220908	-41.96	15350	20230103	32.90	31250	-34.72	20230503	15350	32.90	20230103	35150	-41.96	20220908	15350	32.90	20230103	4.06	N	007770	500	17 억		160504	N	N	0	N	00	N
152	20230705	100213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	-150	5	-0.73	72438500	3516	22.23	20750	20750	20400	26700	14400	20550	20602.53	4.57	0	-977	21250	20900	20500	20150	19750	21075	20325	18	6150	500	14380	50	1	3510000	716	16.49	0.61	12	0.10	1237.00	33661.00	35150	20220908	-41.96	15350	20230103	32.90	31250	-34.72	20230503	15350	32.90	20230103	35150	-41.96	20220908	15350	32.90	20230103	4.06	N	007770	500	17 억		160504	N	N	0	N	00	N
153	20230705	090213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20700	150	2	0.73	8481700	409	2.59	20750	20750	20700	26700	14400	20550	20737.65	4.57	0	-177	21250	20900	20500	20150	19750	21075	20325	18	6150	500	14380	50	1	3510000	727	16.73	0.61	12	0.01	1237.00	33661.00	35150	20220908	-41.11	15350	20230103	34.85	31250	-33.76	20230503	15350	34.85	20230103	35150	-41.11	20220908	15350	34.85	20230103	4.06	N	007770	500	17 억		160504	N	N	0	N	00	N
154	20230704	160212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20550	0	3	0.00	316670400	15447	57.56	20450	20850	20100	26700	14400	20550	20500.44	4.64	0	-2334	21383	20966	20483	20066	19583	21175	20275	18	6150	500	14380	50	1	3510000	721	16.61	0.61	12	0.44	1237.00	33661.00	35150	20220908	-41.54	15350	20230103	33.88	31250	-34.24	20230503	15350	33.88	20230103	35150	-41.54	20220908	15350	33.88	20230103	4.09	N	007770	500	17 억		162838	N	N	0	N	00	N
155	20230704	150211	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	-150	5	-0.73	278976450	13602	50.68	20450	20850	20100	26700	14400	20550	20509.96	4.64	0	-2404	21383	20966	20483	20066	19583	21175	20275	18	6150	500	14380	50	1	3510000	716	16.49	0.61	12	0.39	1237.00	33661.00	35150	20220908	-41.96	15350	20230103	32.90	31250	-34.72	20230503	15350	32.90	20230103	35150	-41.96	20220908	15350	32.90	20230103	4.09	N	007770	500	17 억		162838	N	N	0	N	00	N
156	20230704	140212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20500	-50	5	-0.24	242518150	11821	44.05	20450	20850	20100	26700	14400	20550	20515.87	4.64	0	-2307	21383	20966	20483	20066	19583	21175	20275	18	6150	500	14380	50	1	3510000	720	16.57	0.61	12	0.34	1237.00	33661.00	35150	20220908	-41.68	15350	20230103	33.55	31250	-34.40	20230503	15350	33.55	20230103	35150	-41.68	20220908	15350	33.55	20230103	4.09	N	007770	500	17 억		162838	N	N	0	N	00	N
157	20230704	130210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	-100	5	-0.49	215357600	10490	39.09	20450	20850	20100	26700	14400	20550	20529.80	4.64	0	-1974	21383	20966	20483	20066	19583	21175	20275	18	6150	500	14380	50	1	3510000	718	16.53	0.61	12	0.30	1237.00	33661.00	35150	20220908	-41.82	15350	20230103	33.22	31250	-34.56	20230503	15350	33.22	20230103	35150	-41.82	20220908	15350	33.22	20230103	4.09	N	007770	500	17 억		162838	N	N	0	N	00	N
158	20230704	120212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	-100	5	-0.49	202525100	9860	36.74	20450	20850	20100	26700	14400	20550	20540.07	4.64	0	-2146	21383	20966	20483	20066	19583	21175	20275	18	6150	500	14380	50	1	3510000	718	16.53	0.61	12	0.28	1237.00	33661.00	35150	20220908	-41.82	15350	20230103	33.22	31250	-34.56	20230503	15350	33.22	20230103	35150	-41.82	20220908	15350	33.22	20230103	4.09	N	007770	500	17 억		162838	N	N	0	N	00	N
159	20230704	110209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20300	-250	5	-1.22	186047400	9056	33.74	20450	20850	20100	26700	14400	20550	20544.10	4.64	0	-1960	21383	20966	20483	20066	19583	21175	20275	18	6150	500	14380	50	1	3510000	713	16.41	0.60	12	0.26	1237.00	33661.00	35150	20220908	-42.25	15350	20230103	32.25	31250	-35.04	20230503	15350	32.25	20230103	35150	-42.25	20220908	15350	32.25	20230103	4.09	N	007770	500	17 억		162838	N	N	0	N	00	N
160	20230704	100210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20550	0	3	0.00	112808000	5462	20.35	20450	20850	20450	26700	14400	20550	20653.24	4.64	0	-1630	21383	20966	20483	20066	19583	21175	20275	18	6150	500	14380	50	1	3510000	721	16.61	0.61	12	0.16	1237.00	33661.00	35150	20220908	-41.54	15350	20230103	33.88	31250	-34.24	20230503	15350	33.88	20230103	35150	-41.54	20220908	15350	33.88	20230103	4.09	N	007770	500	17 억		162838	N	N	0	N	00	N
161	20230704	090210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	50	2	0.24	12257900	597	2.22	20450	20800	20450	26700	14400	20550	20532.50	4.64	0	-122	21383	20966	20483	20066	19583	21175	20275	18	6150	500	14380	50	1	3510000	723	16.65	0.61	12	0.02	1237.00	33661.00	35150	20220908	-41.39	15350	20230103	34.20	31250	-34.08	20230503	15350	34.20	20230103	35150	-41.39	20220908	15350	34.20	20230103	4.09	N	007770	500	17 억		162838	N	N	0	N	00	N
162	20230703	160209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20550	500	2	2.49	548479850	26769	127.75	20050	20900	20000	26050	14050	20050	20489.34	4.36	0	9128	20616	20332	20116	19832	19616	20225	19725	18	6000	500	14030	50	1	3510000	721	16.61	0.61	12	0.76	1237.00	33661.00	35150	20220908	-41.54	15350	20230103	33.88	31250	-34.24	20230503	15350	33.88	20230103	35150	-41.54	20220908	15350	33.88	20230103	3.87	N	007770	500	17 억		153097	N	N	0	N	00	N
163	20230703	150210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20550	500	2	2.49	515139300	25143	119.99	20050	20900	20000	26050	14050	20050	20488.38	4.36	0	8866	20616	20332	20116	19832	19616	20225	19725	18	6000	500	14030	50	1	3510000	721	16.61	0.61	12	0.72	1237.00	33661.00	35150	20220908	-41.54	15350	20230103	33.88	31250	-34.24	20230503	15350	33.88	20230103	35150	-41.54	20220908	15350	33.88	20230103	3.87	N	007770	500	17 억		153097	N	N	0	N	00	N
164	20230703	140210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	550	2	2.74	481113550	23490	112.10	20050	20900	20000	26050	14050	20050	20481.63	4.36	0	8257	20616	20332	20116	19832	19616	20225	19725	18	6000	500	14030	50	1	3510000	723	16.65	0.61	12	0.67	1237.00	33661.00	35150	20220908	-41.39	15350	20230103	34.20	31250	-34.08	20230503	15350	34.20	20230103	35150	-41.39	20220908	15350	34.20	20230103	3.87	N	007770	500	17 억		153097	N	N	0	N	00	N
165	20230703	130208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20800	750	2	3.74	462399400	22584	107.78	20050	20900	20000	26050	14050	20050	20474.65	4.36	0	8109	20616	20332	20116	19832	19616	20225	19725	18	6000	500	14030	50	1	3510000	730	16.81	0.62	12	0.64	1237.00	33661.00	35150	20220908	-40.83	15350	20230103	35.50	31250	-33.44	20230503	15350	35.50	20230103	35150	-40.83	20220908	15350	35.50	20230103	3.87	N	007770	500	17 억		153097	N	N	0	N	00	N
166	20230703	120210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20500	450	2	2.24	301622900	14827	70.76	20050	20800	20000	26050	14050	20050	20342.81	4.36	0	7530	20616	20332	20116	19832	19616	20225	19725	18	6000	500	14030	50	1	3510000	720	16.57	0.61	12	0.42	1237.00	33661.00	35150	20220908	-41.68	15350	20230103	33.55	31250	-34.40	20230503	15350	33.55	20230103	35150	-41.68	20220908	15350	33.55	20230103	3.87	N	007770	500	17 억		153097	N	N	0	N	00	N
167	20230703	110209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	350	2	1.75	152342450	7509	35.84	20050	20800	20000	26050	14050	20050	20287.98	4.36	0	4849	20616	20332	20116	19832	19616	20225	19725	18	6000	500	14030	50	1	3510000	716	16.49	0.61	12	0.21	1237.00	33661.00	35150	20220908	-41.96	15350	20230103	32.90	31250	-34.72	20230503	15350	32.90	20230103	35150	-41.96	20220908	15350	32.90	20230103	3.87	N	007770	500	17 억		153097	N	N	0	N	00	N
168	20230703	100207	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	400	2	2.00	84609600	4175	19.92	20050	20800	20000	26050	14050	20050	20265.77	4.36	0	2882	20616	20332	20116	19832	19616	20225	19725	18	6000	500	14030	50	1	3510000	718	16.53	0.61	12	0.12	1237.00	33661.00	35150	20220908	-41.82	15350	20230103	33.22	31250	-34.56	20230503	15350	33.22	20230103	35150	-41.82	20220908	15350	33.22	20230103	3.87	N	007770	500	17 억		153097	N	N	0	N	00	N
169	20230703	090208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	350	2	1.75	3554150	177	0.84	20050	20800	20050	26050	14050	20050	20079.94	4.36	0	-34	20616	20332	20116	19832	19616	20225	19725	18	6000	500	14030	50	1	3510000	716	16.49	0.61	12	0.01	1237.00	33661.00	35150	20220908	-41.96	15350	20230103	32.90	31250	-34.72	20230503	15350	32.90	20230103	35150	-41.96	20220908	15350	32.90	20230103	3.87	N	007770	500	17 억		153097	N	N	0	N	00	N