KissMeData/007770/price/prices-20230801.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	20230831	160232	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20850	250	2	1.21	627063250	29631	160.34	20650	21550	20650	26750	14450	20600	21163.91	2.58	0	-3965	21600	21100	20850	20350	20100	20975	20225	18	6150	500	14420	50	1	3510000	732	16.86	0.62	12	0.84	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	4.96	N	007770	500	17 억		90724	N	N	0	N	00	N
3	20230831	150259	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	350	2	1.70	571950100	26993	146.07	20650	21550	20650	26750	14450	20600	21188.83	2.58	0	-3983	21600	21100	20850	20350	20100	20975	20225	18	6150	500	14420	50	1	3510000	735	16.94	0.62	12	0.77	1237.00	33661.00	35150	20220908	-40.40	15350	20230103	36.48	31250	-32.96	20230503	15350	36.48	20230103	35150	-40.40	20220908	15350	36.48	20230103	4.96	N	007770	500	17 억		90724	N	N	0	N	00	N
4	20230831	140310	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	400	2	1.94	523849950	24705	133.69	20650	21550	20650	26750	14450	20600	21204.21	2.58	0	-3428	21600	21100	20850	20350	20100	20975	20225	18	6150	500	14420	50	1	3510000	737	16.98	0.62	12	0.70	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	4.96	N	007770	500	17 억		90724	N	N	0	N	00	N
5	20230831	130305	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	400	2	1.94	499600250	23547	127.42	20650	21550	20650	26750	14450	20600	21217.15	2.58	0	-3418	21600	21100	20850	20350	20100	20975	20225	18	6150	500	14420	50	1	3510000	737	16.98	0.62	12	0.67	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	4.96	N	007770	500	17 억		90724	N	N	0	N	00	N
6	20230831	120307	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21100	500	2	2.43	481560500	22684	122.75	20650	21550	20650	26750	14450	20600	21229.08	2.58	0	-3239	21600	21100	20850	20350	20100	20975	20225	18	6150	500	14420	50	1	3510000	741	17.06	0.63	12	0.65	1237.00	33661.00	35150	20220908	-39.97	15350	20230103	37.46	31250	-32.48	20230503	15350	37.46	20230103	35150	-39.97	20220908	15350	37.46	20230103	4.96	N	007770	500	17 억		90724	N	N	0	N	00	N
7	20230831	110409	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21100	500	2	2.43	433704400	20417	110.48	20650	21550	20650	26750	14450	20600	21242.32	2.58	0	-2462	21600	21100	20850	20350	20100	20975	20225	18	6150	500	14420	50	1	3510000	741	17.06	0.63	12	0.58	1237.00	33661.00	35150	20220908	-39.97	15350	20230103	37.46	31250	-32.48	20230503	15350	37.46	20230103	35150	-39.97	20220908	15350	37.46	20230103	4.96	N	007770	500	17 억		90724	N	N	0	N	00	N
8	20230831	100333	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21150	550	2	2.67	361491300	16981	91.89	20650	21550	20650	26750	14450	20600	21287.99	2.58	0	-2120	21600	21100	20850	20350	20100	20975	20225	18	6150	500	14420	50	1	3510000	742	17.10	0.63	12	0.48	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	4.96	N	007770	500	17 억		90724	N	N	0	N	00	N
9	20230831	090247	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20700	100	2	0.49	7241350	350	1.89	20650	20850	20650	26750	14450	20600	20689.57	2.58	0	-262	21600	21100	20850	20350	20100	20975	20225	18	6150	500	14420	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	4.96	N	007770	500	17 억		90724	N	N	0	N	00	N
10	20230830	160233	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20600	-300	5	-1.44	378213150	18164	94.64	21350	21350	20600	27150	14650	20900	20823.01	2.63	0	-1422	21533	21216	20933	20616	20333	21375	20775	18	6250	500	14630	50	1	3510000	723	16.65	0.61	12	0.52	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	4.75	N	007770	500	17 억		92205	N	N	0	N	00	N
11	20230830	150255	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20850	-50	5	-0.24	336703550	16155	84.17	21350	21350	20650	27150	14650	20900	20842.06	2.63	0	-1506	21533	21216	20933	20616	20333	21375	20775	18	6250	500	14630	50	1	3510000	732	16.86	0.62	12	0.46	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	4.75	N	007770	500	17 억		92205	N	N	0	N	00	N
12	20230830	140318	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20800	-100	5	-0.48	315576350	15136	78.86	21350	21350	20650	27150	14650	20900	20849.39	2.63	0	-1506	21533	21216	20933	20616	20333	21375	20775	18	6250	500	14630	50	1	3510000	730	16.81	0.62	12	0.43	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	4.75	N	007770	500	17 억		92205	N	N	0	N	00	N
13	20230830	130257	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20800	-100	5	-0.48	233231250	11181	58.26	21350	21350	20650	27150	14650	20900	20859.61	2.63	0	-2161	21533	21216	20933	20616	20333	21375	20775	18	6250	500	14630	50	1	3510000	730	16.81	0.62	12	0.32	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	4.75	N	007770	500	17 억		92205	N	N	0	N	00	N
14	20230830	120305	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20800	-100	5	-0.48	184721500	8840	46.06	21350	21350	20650	27150	14650	20900	20896.10	2.63	0	-2427	21533	21216	20933	20616	20333	21375	20775	18	6250	500	14630	50	1	3510000	730	16.81	0.62	12	0.25	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	4.75	N	007770	500	17 억		92205	N	N	0	N	00	N
15	20230830	110401	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	0	3	0.00	128883300	6155	32.07	21350	21350	20850	27150	14650	20900	20939.61	2.63	0	-2142	21533	21216	20933	20616	20333	21375	20775	18	6250	500	14630	50	1	3510000	734	16.90	0.62	12	0.18	1237.00	33661.00	35150	20220908	-40.54	15350	20230103	36.16	31250	-33.12	20230503	15350	36.16	20230103	35150	-40.54	20220908	15350	36.16	20230103	4.75	N	007770	500	17 억		92205	N	N	0	N	00	N
16	20230830	100323	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	50	2	0.24	69254200	3300	17.19	21350	21350	20850	27150	14650	20900	20986.12	2.63	0	-1413	21533	21216	20933	20616	20333	21375	20775	18	6250	500	14630	50	1	3510000	735	16.94	0.62	12	0.09	1237.00	33661.00	35150	20220908	-40.40	15350	20230103	36.48	31250	-32.96	20230503	15350	36.48	20230103	35150	-40.40	20220908	15350	36.48	20230103	4.75	N	007770	500	17 억		92205	N	N	0	N	00	N
17	20230830	090244	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	50	2	0.24	24498600	1158	6.03	21350	21350	20900	27150	14650	20900	21155.96	2.63	0	-755	21533	21216	20933	20616	20333	21375	20775	18	6250	500	14630	50	1	3510000	735	16.94	0.62	12	0.03	1237.00	33661.00	35150	20220908	-40.40	15350	20230103	36.48	31250	-32.96	20230503	15350	36.48	20230103	35150	-40.40	20220908	15350	36.48	20230103	4.75	N	007770	500	17 억		92205	N	N	0	N	00	N
18	20230829	160230	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	100	2	0.48	398363400	19085	50.67	20850	21250	20650	27000	14600	20800	20873.11	2.58	0	1704	22200	21500	20900	20200	19600	21850	20550	18	6200	500	14560	50	1	3510000	734	16.90	0.62	12	0.54	1237.00	33661.00	35150	20220908	-40.54	15350	20230103	36.16	31250	-33.12	20230503	15350	36.16	20230103	35150	-40.54	20220908	15350	36.16	20230103	4.68	N	007770	500	17 억		90521	N	N	0	N	00	N
19	20230829	150256	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	100	2	0.48	327022350	15666	41.59	20850	21250	20650	27000	14600	20800	20874.66	2.58	0	2107	22200	21500	20900	20200	19600	21850	20550	18	6200	500	14560	50	1	3510000	734	16.90	0.62	12	0.45	1237.00	33661.00	35150	20220908	-40.54	15350	20230103	36.16	31250	-33.12	20230503	15350	36.16	20230103	35150	-40.54	20220908	15350	36.16	20230103	4.68	N	007770	500	17 억		90521	N	N	0	N	00	N
20	20230829	140314	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20800	0	3	0.00	267189350	12786	33.94	20850	21250	20700	27000	14600	20800	20897.02	2.58	0	2285	22200	21500	20900	20200	19600	21850	20550	18	6200	500	14560	50	1	3510000	730	16.81	0.62	12	0.36	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	4.68	N	007770	500	17 억		90521	N	N	0	N	00	N
21	20230829	130302	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20800	0	3	0.00	231232050	11055	29.35	20850	21250	20750	27000	14600	20800	20916.51	2.58	0	2305	22200	21500	20900	20200	19600	21850	20550	18	6200	500	14560	50	1	3510000	730	16.81	0.62	12	0.31	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	4.68	N	007770	500	17 억		90521	N	N	0	N	00	N
22	20230829	120305	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	150	2	0.72	189925250	9073	24.09	20850	21250	20750	27000	14600	20800	20933.02	2.58	0	2361	22200	21500	20900	20200	19600	21850	20550	18	6200	500	14560	50	1	3510000	735	16.94	0.62	12	0.26	1237.00	33661.00	35150	20220908	-40.40	15350	20230103	36.48	31250	-32.96	20230503	15350	36.48	20230103	35150	-40.40	20220908	15350	36.48	20230103	4.68	N	007770	500	17 억		90521	N	N	0	N	00	N
23	20230829	110443	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	150	2	0.72	178968950	8549	22.70	20850	21250	20750	27000	14600	20800	20934.49	2.58	0	2296	22200	21500	20900	20200	19600	21850	20550	18	6200	500	14560	50	1	3510000	735	16.94	0.62	12	0.24	1237.00	33661.00	35150	20220908	-40.40	15350	20230103	36.48	31250	-32.96	20230503	15350	36.48	20230103	35150	-40.40	20220908	15350	36.48	20230103	4.68	N	007770	500	17 억		90521	N	N	0	N	00	N
24	20230829	100326	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	150	2	0.72	124836050	5966	15.84	20850	21250	20750	27000	14600	20800	20924.58	2.58	0	1240	22200	21500	20900	20200	19600	21850	20550	18	6200	500	14560	50	1	3510000	735	16.94	0.62	12	0.17	1237.00	33661.00	35150	20220908	-40.40	15350	20230103	36.48	31250	-32.96	20230503	15350	36.48	20230103	35150	-40.40	20220908	15350	36.48	20230103	4.68	N	007770	500	17 억		90521	N	N	0	N	00	N
25	20230829	090224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20950	150	2	0.72	5904100	283	0.75	20850	20950	20850	27000	14600	20800	20862.54	2.58	0	-12	22200	21500	20900	20200	19600	21850	20550	18	6200	500	14560	50	1	3510000	735	16.94	0.62	12	0.01	1237.00	33661.00	35150	20220908	-40.40	15350	20230103	36.48	31250	-32.96	20230503	15350	36.48	20230103	35150	-40.40	20220908	15350	36.48	20230103	4.68	N	007770	500	17 억		90521	N	N	0	N	00	N
26	20230828	160225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20800	600	2	2.97	791980250	37576	326.63	20300	21600	20300	26250	14150	20200	21077.81	2.47	0	3361	20733	20466	20283	20016	19833	20375	19925	18	6050	500	14140	50	1	3510000	730	16.81	0.62	12	1.07	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	4.73	N	007770	500	17 억		86825	N	N	0	N	00	N
27	20230828	150227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20850	650	2	3.22	745696100	35355	307.33	20300	21600	20300	26250	14150	20200	21092.43	2.47	0	3137	20733	20466	20283	20016	19833	20375	19925	18	6050	500	14140	50	1	3510000	732	16.86	0.62	12	1.01	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	4.73	N	007770	500	17 억		86825	N	N	0	N	00	N
28	20230828	140227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	700	2	3.47	699752750	33149	288.15	20300	21600	20300	26250	14150	20200	21110.14	2.47	0	2290	20733	20466	20283	20016	19833	20375	19925	18	6050	500	14140	50	1	3510000	734	16.90	0.62	12	0.94	1237.00	33661.00	35150	20220908	-40.54	15350	20230103	36.16	31250	-33.12	20230503	15350	36.16	20230103	35150	-40.54	20220908	15350	36.16	20230103	4.73	N	007770	500	17 억		86825	N	N	0	N	00	N
29	20230828	130230	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	800	2	3.96	663226350	31393	272.89	20300	21600	20300	26250	14150	20200	21127.45	2.47	0	1406	20733	20466	20283	20016	19833	20375	19925	18	6050	500	14140	50	1	3510000	737	16.98	0.62	12	0.89	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	4.73	N	007770	500	17 억		86825	N	N	0	N	00	N
30	20230828	120228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	800	2	3.96	648610150	30695	266.82	20300	21600	20300	26250	14150	20200	21131.72	2.47	0	1249	20733	20466	20283	20016	19833	20375	19925	18	6050	500	14140	50	1	3510000	737	16.98	0.62	12	0.87	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	4.73	N	007770	500	17 억		86825	N	N	0	N	00	N
31	20230828	110227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21050	850	2	4.21	548313050	25905	225.18	20300	21600	20300	26250	14150	20200	21167.42	2.47	0	-1350	20733	20466	20283	20016	19833	20375	19925	18	6050	500	14140	50	1	3510000	739	17.02	0.63	12	0.74	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	4.73	N	007770	500	17 억		86825	N	N	0	N	00	N
32	20230828	100223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21350	1150	2	5.69	423607750	20014	173.97	20300	21600	20300	26250	14150	20200	21167.02	2.47	0	-3170	20733	20466	20283	20016	19833	20375	19925	18	6050	500	14140	50	1	3510000	749	17.26	0.63	12	0.57	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	4.73	N	007770	500	17 억		86825	N	N	0	N	00	N
33	20230828	090228	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20350	150	2	0.74	22902750	1128	9.81	20300	20500	20300	26250	14150	20200	20306.69	2.47	0	-87	20733	20466	20283	20016	19833	20375	19925	18	6050	500	14140	50	1	3510000	714	16.45	0.60	12	0.03	1237.00	33661.00	35150	20220908	-42.11	15350	20230103	32.57	31250	-34.88	20230503	15350	32.57	20230103	35150	-42.11	20220908	15350	32.57	20230103	4.73	N	007770	500	17 억		86825	N	N	0	N	00	N
34	20230825	160226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20200	-350	5	-1.70	204883500	10117	54.49	20550	20550	20100	26700	14400	20550	20251.46	2.49	0	-607	20883	20716	20383	20216	19883	20800	20300	18	6150	500	14380	50	1	3510000	709	16.33	0.60	12	0.29	1237.00	33661.00	35150	20220908	-42.53	15350	20230103	31.60	31250	-35.36	20230503	15350	31.60	20230103	35150	-42.53	20220908	15350	31.60	20230103	4.82	N	007770	500	17 억		87432	N	N	0	N	00	N
35	20230825	150227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20350	-200	5	-0.97	180468950	8910	47.99	20550	20550	20100	26700	14400	20550	20254.65	2.49	0	-304	20883	20716	20383	20216	19883	20800	20300	18	6150	500	14380	50	1	3510000	714	16.45	0.60	12	0.25	1237.00	33661.00	35150	20220908	-42.11	15350	20230103	32.57	31250	-34.88	20230503	15350	32.57	20230103	35150	-42.11	20220908	15350	32.57	20230103	4.82	N	007770	500	17 억		87432	N	N	0	N	00	N
36	20230825	140226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	-150	5	-0.73	149981800	7404	39.88	20550	20550	20100	26700	14400	20550	20256.86	2.49	0	84	20883	20716	20383	20216	19883	20800	20300	18	6150	500	14380	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	4.82	N	007770	500	17 억		87432	N	N	0	N	00	N
37	20230825	130226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20250	-300	5	-1.46	129136250	6378	34.35	20550	20550	20100	26700	14400	20550	20247.14	2.49	0	188	20883	20716	20383	20216	19883	20800	20300	18	6150	500	14380	50	1	3510000	711	16.37	0.60	12	0.18	1237.00	33661.00	35150	20220908	-42.39	15350	20230103	31.92	31250	-35.20	20230503	15350	31.92	20230103	35150	-42.39	20220908	15350	31.92	20230103	4.82	N	007770	500	17 억		87432	N	N	0	N	00	N
38	20230825	120227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20200	-350	5	-1.70	111840450	5521	29.74	20550	20550	20100	26700	14400	20550	20257.28	2.49	0	124	20883	20716	20383	20216	19883	20800	20300	18	6150	500	14380	50	1	3510000	709	16.33	0.60	12	0.16	1237.00	33661.00	35150	20220908	-42.53	15350	20230103	31.60	31250	-35.36	20230503	15350	31.60	20230103	35150	-42.53	20220908	15350	31.60	20230103	4.82	N	007770	500	17 억		87432	N	N	0	N	00	N
39	20230825	110227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20250	-300	5	-1.46	101399500	5005	26.96	20550	20550	20100	26700	14400	20550	20259.64	2.49	0	253	20883	20716	20383	20216	19883	20800	20300	18	6150	500	14380	50	1	3510000	711	16.37	0.60	12	0.14	1237.00	33661.00	35150	20220908	-42.39	15350	20230103	31.92	31250	-35.20	20230503	15350	31.92	20230103	35150	-42.39	20220908	15350	31.92	20230103	4.82	N	007770	500	17 억		87432	N	N	0	N	00	N
40	20230825	100227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20200	-350	5	-1.70	62393550	3071	16.54	20550	20550	20200	26700	14400	20550	20317.01	2.49	0	181	20883	20716	20383	20216	19883	20800	20300	18	6150	500	14380	50	1	3510000	709	16.33	0.60	12	0.09	1237.00	33661.00	35150	20220908	-42.53	15350	20230103	31.60	31250	-35.36	20230503	15350	31.60	20230103	35150	-42.53	20220908	15350	31.60	20230103	4.82	N	007770	500	17 억		87432	N	N	0	N	00	N
41	20230825	090227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20200	-350	5	-1.70	15617700	767	4.13	20550	20550	20200	26700	14400	20550	20362.06	2.49	0	-29	20883	20716	20383	20216	19883	20800	20300	18	6150	500	14380	50	1	3510000	709	16.33	0.60	12	0.02	1237.00	33661.00	35150	20220908	-42.53	15350	20230103	31.60	31250	-35.36	20230503	15350	31.60	20230103	35150	-42.53	20220908	15350	31.60	20230103	4.82	N	007770	500	17 억		87432	N	N	0	N	00	N
42	20230824	160225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20550	250	2	1.23	359233850	17710	41.52	20200	20550	20050	26350	14250	20300	20282.88	2.35	0	4904	21153	20726	20173	19746	19193	20940	19960	18	6050	500	14210	50	1	3510000	721	16.61	0.61	12	0.50	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	4.73	N	007770	500	17 억		82528	N	N	0	N	00	N
43	20230824	150224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	150	2	0.74	295446650	14600	34.22	20200	20500	20050	26350	14250	20300	20235.79	2.35	0	3562	21153	20726	20173	19746	19193	20940	19960	18	6050	500	14210	50	1	3510000	718	16.53	0.61	12	0.42	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	4.73	N	007770	500	17 억		82528	N	N	0	N	00	N
44	20230824	140224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20300	0	3	0.00	237983450	11777	27.61	20200	20500	20050	26350	14250	20300	20206.96	2.35	0	3119	21153	20726	20173	19746	19193	20940	19960	18	6050	500	14210	50	1	3510000	713	16.41	0.60	12	0.34	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	4.73	N	007770	500	17 억		82528	N	N	0	N	00	N
45	20230824	130226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20250	-50	5	-0.25	194294700	9613	22.53	20200	20500	20050	26350	14250	20300	20211.06	2.35	0	2256	21153	20726	20173	19746	19193	20940	19960	18	6050	500	14210	50	1	3510000	711	16.37	0.60	12	0.27	1237.00	33661.00	35150	20220908	-42.39	15350	20230103	31.92	31250	-35.20	20230503	15350	31.92	20230103	35150	-42.39	20220908	15350	31.92	20230103	4.73	N	007770	500	17 억		82528	N	N	0	N	00	N
46	20230824	120227	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20150	-150	5	-0.74	166251600	8226	19.28	20200	20500	20050	26350	14250	20300	20209.79	2.35	0	2148	21153	20726	20173	19746	19193	20940	19960	18	6050	500	14210	50	1	3510000	707	16.29	0.60	12	0.23	1237.00	33661.00	35150	20220908	-42.67	15350	20230103	31.27	31250	-35.52	20230503	15350	31.27	20230103	35150	-42.67	20220908	15350	31.27	20230103	4.73	N	007770	500	17 억		82528	N	N	0	N	00	N
47	20230824	110225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20200	-100	5	-0.49	121230350	5994	14.05	20200	20500	20050	26350	14250	20300	20224.46	2.35	0	998	21153	20726	20173	19746	19193	20940	19960	18	6050	500	14210	50	1	3510000	709	16.33	0.60	12	0.17	1237.00	33661.00	35150	20220908	-42.53	15350	20230103	31.60	31250	-35.36	20230503	15350	31.60	20230103	35150	-42.53	20220908	15350	31.60	20230103	4.73	N	007770	500	17 억		82528	N	N	0	N	00	N
48	20230824	100225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20100	-200	5	-0.99	84660350	4174	9.78	20200	20500	20100	26350	14250	20300	20282.51	2.35	0	324	21153	20726	20173	19746	19193	20940	19960	18	6050	500	14210	50	1	3510000	706	16.25	0.60	12	0.12	1237.00	33661.00	35150	20220908	-42.82	15350	20230103	30.94	31250	-35.68	20230503	15350	30.94	20230103	35150	-42.82	20220908	15350	30.94	20230103	4.73	N	007770	500	17 억		82528	N	N	0	N	00	N
49	20230824	090225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20500	200	2	0.99	10312200	507	1.19	20200	20500	20200	26350	14250	20300	20345.48	2.35	0	-4	21153	20726	20173	19746	19193	20940	19960	18	6050	500	14210	50	1	3510000	720	16.57	0.61	12	0.01	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	4.73	N	007770	500	17 억		82528	N	N	0	N	00	N
50	20230823	160223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20300	250	2	1.25	852014350	42080	51.22	20050	20600	19620	26050	14050	20050	20247.67	2.45	0	-3547	21143	20596	20253	19706	19363	20425	19535	18	6000	500	14030	50	1	3510000	713	16.41	0.60	12	1.20	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	4.57	N	007770	500	17 억		86075	N	N	0	N	00	N
51	20230823	150224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20050	0	3	0.00	728123800	35960	43.77	20050	20600	19620	26050	14050	20050	20248.38	2.45	0	-2961	21143	20596	20253	19706	19363	20425	19535	18	6000	500	14030	50	1	3510000	704	16.21	0.60	12	1.02	1237.00	33661.00	35150	20220908	-42.96	15350	20230103	30.62	31250	-35.84	20230503	15350	30.62	20230103	35150	-42.96	20220908	15350	30.62	20230103	4.57	N	007770	500	17 억		86075	N	N	0	N	00	N
52	20230823	140226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20100	50	2	0.25	673328500	33228	40.45	20050	20600	19620	26050	14050	20050	20264.15	2.45	0	-3545	21143	20596	20253	19706	19363	20425	19535	18	6000	500	14030	50	1	3510000	706	16.25	0.60	12	0.95	1237.00	33661.00	35150	20220908	-42.82	15350	20230103	30.94	31250	-35.68	20230503	15350	30.94	20230103	35150	-42.82	20220908	15350	30.94	20230103	4.57	N	007770	500	17 억		86075	N	N	0	N	00	N
53	20230823	130225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20150	100	2	0.50	626931550	30918	37.64	20050	20600	19620	26050	14050	20050	20277.53	2.45	0	-3538	21143	20596	20253	19706	19363	20425	19535	18	6000	500	14030	50	1	3510000	707	16.29	0.60	12	0.88	1237.00	33661.00	35150	20220908	-42.67	15350	20230103	31.27	31250	-35.52	20230503	15350	31.27	20230103	35150	-42.67	20220908	15350	31.27	20230103	4.57	N	007770	500	17 억		86075	N	N	0	N	00	N
54	20230823	120225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20100	50	2	0.25	584082550	28785	35.04	20050	20600	19620	26050	14050	20050	20291.55	2.45	0	-3767	21143	20596	20253	19706	19363	20425	19535	18	6000	500	14030	50	1	3510000	706	16.25	0.60	12	0.82	1237.00	33661.00	35150	20220908	-42.82	15350	20230103	30.94	31250	-35.68	20230503	15350	30.94	20230103	35150	-42.82	20220908	15350	30.94	20230103	4.57	N	007770	500	17 억		86075	N	N	0	N	00	N
55	20230823	110224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20100	50	2	0.25	418449530	20682	25.18	20050	20600	19620	26050	14050	20050	20232.90	2.45	0	-842	21143	20596	20253	19706	19363	20425	19535	18	6000	500	14030	50	1	3510000	706	16.25	0.60	12	0.59	1237.00	33661.00	35150	20220908	-42.82	15350	20230103	30.94	31250	-35.68	20230503	15350	30.94	20230103	35150	-42.82	20220908	15350	30.94	20230103	4.57	N	007770	500	17 억		86075	N	N	0	N	00	N
56	20230823	100225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	350	2	1.75	201943380	10078	12.27	20050	20400	19620	26050	14050	20050	20037.99	2.45	0	-978	21143	20596	20253	19706	19363	20425	19535	18	6000	500	14030	50	1	3510000	716	16.49	0.61	12	0.29	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	4.57	N	007770	500	17 억		86075	N	N	0	N	00	N
57	20230823	090226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19990	-60	5	-0.30	15559590	777	0.95	20050	20100	19990	26050	14050	20050	20023.87	2.45	0	-186	21143	20596	20253	19706	19363	20425	19535	18	6000	500	14030	10	1	3510000	702	16.16	0.59	12	0.02	1237.00	33661.00	35150	20220908	-43.13	15350	20230103	30.23	31250	-36.03	20230503	15350	30.23	20230103	35150	-43.13	20220908	15350	30.23	20230103	4.57	N	007770	500	17 억		86075	N	N	0	N	00	N
58	20230822	160224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20050	-1250	5	-5.87	1648333380	81412	26.01	20700	20800	19910	27650	14950	21300	20246.39	2.72	0	-10708	23720	22510	20990	19780	18260	23115	20385	18	6350	500	14910	50	1	3510000	704	16.21	0.60	12	2.32	1237.00	33661.00	35150	20220908	-42.96	15350	20230103	30.62	31250	-35.84	20230503	15350	30.62	20230103	35150	-42.96	20220908	15350	30.62	20230103	4.53	N	007770	500	17 억		95385	N	N	0	N	00	N
59	20230822	150225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20100	-1200	5	-5.63	1581927330	78097	24.95	20700	20800	19910	27650	14950	21300	20255.43	2.72	0	-10551	23720	22510	20990	19780	18260	23115	20385	18	6350	500	14910	50	1	3510000	706	16.25	0.60	12	2.22	1237.00	33661.00	35150	20220908	-42.82	15350	20230103	30.94	31250	-35.68	20230503	15350	30.94	20230103	35150	-42.82	20220908	15350	30.94	20230103	4.53	N	007770	500	17 억		95385	N	N	0	N	00	N
60	20230822	140225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20050	-1250	5	-5.87	1507487030	74392	23.77	20700	20800	19910	27650	14950	21300	20263.59	2.72	0	-10082	23720	22510	20990	19780	18260	23115	20385	18	6350	500	14910	50	1	3510000	704	16.21	0.60	12	2.12	1237.00	33661.00	35150	20220908	-42.96	15350	20230103	30.62	31250	-35.84	20230503	15350	30.62	20230103	35150	-42.96	20220908	15350	30.62	20230103	4.53	N	007770	500	17 억		95385	N	N	0	N	00	N
61	20230822	130223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20150	-1150	5	-5.40	1444690780	71269	22.77	20700	20800	19910	27650	14950	21300	20270.42	2.72	0	-9225	23720	22510	20990	19780	18260	23115	20385	18	6350	500	14910	50	1	3510000	707	16.29	0.60	12	2.03	1237.00	33661.00	35150	20220908	-42.67	15350	20230103	31.27	31250	-35.52	20230503	15350	31.27	20230103	35150	-42.67	20220908	15350	31.27	20230103	4.53	N	007770	500	17 억		95385	N	N	0	N	00	N
62	20230822	120221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20150	-1150	5	-5.40	1356586880	66898	21.38	20700	20800	19910	27650	14950	21300	20277.87	2.72	0	-9056	23720	22510	20990	19780	18260	23115	20385	18	6350	500	14910	50	1	3510000	707	16.29	0.60	12	1.91	1237.00	33661.00	35150	20220908	-42.67	15350	20230103	31.27	31250	-35.52	20230503	15350	31.27	20230103	35150	-42.67	20220908	15350	31.27	20230103	4.53	N	007770	500	17 억		95385	N	N	0	N	00	N
63	20230822	110223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20250	-1050	5	-4.93	1249763530	61597	19.68	20700	20800	19910	27650	14950	21300	20288.75	2.72	0	-8725	23720	22510	20990	19780	18260	23115	20385	18	6350	500	14910	50	1	3510000	711	16.37	0.60	12	1.75	1237.00	33661.00	35150	20220908	-42.39	15350	20230103	31.92	31250	-35.20	20230503	15350	31.92	20230103	35150	-42.39	20220908	15350	31.92	20230103	4.53	N	007770	500	17 억		95385	N	N	0	N	00	N
64	20230822	100222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19950	-1350	5	-6.34	1059448640	52140	16.66	20700	20800	19910	27650	14950	21300	20318.61	2.72	0	-9967	23720	22510	20990	19780	18260	23115	20385	18	6350	500	14910	10	1	3510000	700	16.13	0.59	12	1.49	1237.00	33661.00	35150	20220908	-43.24	15350	20230103	29.97	31250	-36.16	20230503	15350	29.97	20230103	35150	-43.24	20220908	15350	29.97	20230103	4.53	N	007770	500	17 억		95385	N	N	0	N	00	N
65	20230822	090223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20750	-550	5	-2.58	112961850	5471	1.75	20700	20750	20450	27650	14950	21300	20642.94	2.72	0	501	23720	22510	20990	19780	18260	23115	20385	18	6350	500	14910	50	1	3510000	728	16.77	0.62	12	0.16	1237.00	33661.00	35150	20220908	-40.97	15350	20230103	35.18	31250	-33.60	20230503	15350	35.18	20230103	35150	-40.97	20220908	15350	35.18	20230103	4.53	N	007770	500	17 억		95385	N	N	0	N	00	N
66	20230821	160222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	1100	2	5.45	6642572990	311039	95.20	20100	22200	19470	26250	14150	20200	21356.98	2.88	0	-6675	24546	22372	20326	18152	16106	23460	19240	18	6050	500	14140	50	1	3510000	748	17.22	0.63	12	8.86	1237.00	33661.00	35150	20220908	-39.40	15350	20230103	38.76	31250	-31.84	20230503	15350	38.76	20230103	35150	-39.40	20220908	15350	38.76	20230103	4.87	N	007770	500	17 억		101065	N	N	0	N	00	N
67	20230821	150224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21450	1250	2	6.19	6450788440	302081	92.45	20100	22200	19470	26250	14150	20200	21355.41	2.88	0	-6039	24546	22372	20326	18152	16106	23460	19240	18	6050	500	14140	50	1	3510000	753	17.34	0.64	12	8.61	1237.00	33661.00	35150	20220908	-38.98	15350	20230103	39.74	31250	-31.36	20230503	15350	39.74	20230103	35150	-38.98	20220908	15350	39.74	20230103	4.87	N	007770	500	17 억		101065	N	N	0	N	00	N
68	20230821	140224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21200	1000	2	4.95	5944782540	278410	85.21	20100	22200	19470	26250	14150	20200	21353.61	2.88	0	-6743	24546	22372	20326	18152	16106	23460	19240	18	6050	500	14140	50	1	3510000	744	17.14	0.63	12	7.93	1237.00	33661.00	35150	20220908	-39.69	15350	20230103	38.11	31250	-32.16	20230503	15350	38.11	20230103	35150	-39.69	20220908	15350	38.11	20230103	4.87	N	007770	500	17 억		101065	N	N	0	N	00	N
69	20230821	130225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20800	600	2	2.97	5555601490	260061	79.59	20100	22200	19470	26250	14150	20200	21363.76	2.88	0	-7152	24546	22372	20326	18152	16106	23460	19240	18	6050	500	14140	50	1	3510000	730	16.81	0.62	12	7.41	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	4.87	N	007770	500	17 억		101065	N	N	0	N	00	N
70	20230821	120225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20850	650	2	3.22	5397072090	252432	77.26	20100	22200	19470	26250	14150	20200	21381.42	2.88	0	-6244	24546	22372	20326	18152	16106	23460	19240	18	6050	500	14140	50	1	3510000	732	16.86	0.62	12	7.19	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	4.87	N	007770	500	17 억		101065	N	N	0	N	00	N
71	20230821	110224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21200	1000	2	4.95	4811324840	224363	68.67	20100	22200	19470	26250	14150	20200	21445.70	2.88	0	-10126	24546	22372	20326	18152	16106	23460	19240	18	6050	500	14140	50	1	3510000	744	17.14	0.63	12	6.39	1237.00	33661.00	35150	20220908	-39.69	15350	20230103	38.11	31250	-32.16	20230503	15350	38.11	20230103	35150	-39.69	20220908	15350	38.11	20230103	4.87	N	007770	500	17 억		101065	N	N	0	N	00	N
72	20230821	100223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	1600	2	7.92	3169060640	148423	45.43	20100	22200	19470	26250	14150	20200	21353.40	2.88	0	-11527	24546	22372	20326	18152	16106	23460	19240	18	6050	500	14140	50	1	3510000	765	17.62	0.65	12	4.23	1237.00	33661.00	35150	20220908	-37.98	15350	20230103	42.02	31250	-30.24	20230503	15350	42.02	20230103	35150	-37.98	20220908	15350	42.02	20230103	4.87	N	007770	500	17 억		101065	N	N	0	N	00	N
73	20230821	090226	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19800	-400	5	-1.98	78515860	3937	1.20	20100	20100	19790	26250	14150	20200	19926.46	2.88	0	598	24546	22372	20326	18152	16106	23460	19240	18	6050	500	14140	10	1	3510000	695	16.01	0.59	12	0.11	1237.00	33661.00	35150	20220908	-43.67	15350	20230103	28.99	31250	-36.64	20230503	15350	28.99	20230103	35150	-43.67	20220908	15350	28.99	20230103	4.87	N	007770	500	17 억		101065	N	N	0	N	00	N
74	20230818	160224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20200	1400	2	7.45	6767616620	325571	639.54	18360	22500	18280	24400	13160	18800	20787.08	3.02	0	-5297	19553	19176	18723	18346	17893	19365	18535	18	5620	500	13160	50	1	3510000	709	16.33	0.60	12	9.28	1237.00	33661.00	35150	20220908	-42.53	15350	20230103	31.60	31250	-35.36	20230503	15350	31.60	20230103	35150	-42.53	20220908	15350	31.60	20230103	5.23	N	007770	500	17 억		105833	N	N	0	N	00	N
75	20230818	150223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20300	1500	2	7.98	6581336420	316366	621.46	18360	22500	18280	24400	13160	18800	20802.92	3.02	0	-4888	19553	19176	18723	18346	17893	19365	18535	18	5620	500	13160	50	1	3510000	713	16.41	0.60	12	9.01	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	5.23	N	007770	500	17 억		105833	N	N	0	N	00	N
76	20230818	140224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20100	1300	2	6.91	6189448980	296858	583.14	18360	22500	18280	24400	13160	18800	20849.86	3.02	0	-10086	19553	19176	18723	18346	17893	19365	18535	18	5620	500	13160	50	1	3510000	706	16.25	0.60	12	8.46	1237.00	33661.00	35150	20220908	-42.82	15350	20230103	30.94	31250	-35.68	20230503	15350	30.94	20230103	35150	-42.82	20220908	15350	30.94	20230103	5.23	N	007770	500	17 억		105833	N	N	0	N	00	N
77	20230818	130221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21150	2350	2	12.50	5470975540	261918	514.50	18360	22500	18280	24400	13160	18800	20888.12	3.02	0	-14101	19553	19176	18723	18346	17893	19365	18535	18	5620	500	13160	50	1	3510000	742	17.10	0.63	12	7.46	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	5.23	N	007770	500	17 억		105833	N	N	0	N	00	N
78	20230818	120229	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20150	1350	2	7.18	1508576000	76633	150.54	18360	20550	18280	24400	13160	18800	19685.72	3.02	0	-6749	19553	19176	18723	18346	17893	19365	18535	18	5620	500	13160	50	1	3510000	707	16.29	0.60	12	2.18	1237.00	33661.00	35150	20220908	-42.67	15350	20230103	31.27	31250	-35.52	20230503	15350	31.27	20230103	35150	-42.67	20220908	15350	31.27	20230103	5.23	N	007770	500	17 억		105833	N	N	0	N	00	N
79	20230818	110222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19200	400	2	2.13	328864140	17631	34.63	18360	19260	18280	24400	13160	18800	18652.61	3.02	0	367	19553	19176	18723	18346	17893	19365	18535	18	5620	500	13160	10	1	3510000	674	15.52	0.57	12	0.50	1237.00	33661.00	35150	20220908	-45.38	15350	20230103	25.08	31250	-38.56	20230503	15350	25.08	20230103	35150	-45.38	20220908	15350	25.08	20230103	5.23	N	007770	500	17 억		105833	N	N	0	N	00	N
80	20230818	100223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18580	-220	5	-1.17	161210380	8757	17.20	18360	18600	18280	24400	13160	18800	18409.32	3.02	0	-415	19553	19176	18723	18346	17893	19365	18535	18	5620	500	13160	10	1	3510000	652	15.02	0.55	12	0.25	1237.00	33661.00	35150	20220908	-47.14	15350	20230103	21.04	31250	-40.54	20230503	15350	21.04	20230103	35150	-47.14	20220908	15350	21.04	20230103	5.23	N	007770	500	17 억		105833	N	N	0	N	00	N
81	20230818	090223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18370	-430	5	-2.29	31021890	1690	3.32	18360	18540	18340	24400	13160	18800	18356.15	3.02	0	-164	19553	19176	18723	18346	17893	19365	18535	18	5620	500	13160	10	1	3510000	645	14.85	0.55	12	0.05	1237.00	33661.00	35150	20220908	-47.74	15350	20230103	19.67	31250	-41.22	20230503	15350	19.67	20230103	35150	-47.74	20220908	15350	19.67	20230103	5.23	N	007770	500	17 억		105833	N	N	0	N	00	N
82	20230817	160224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18800	-320	5	-1.67	934372340	50190	67.78	18710	19100	18270	24850	13390	19120	18616.67	2.75	0	9204	20673	19896	19473	18696	18273	19685	18485	18	5730	500	13380	10	1	3510000	660	15.20	0.56	12	1.43	1237.00	33661.00	35150	20220908	-46.51	15350	20230103	22.48	31250	-39.84	20230503	15350	22.48	20230103	35150	-46.51	20220908	15350	22.48	20230103	5.46	N	007770	500	17 억		96552	N	N	0	N	00	N
83	20230817	150225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18690	-430	5	-2.25	888701780	47756	64.49	18710	19100	18270	24850	13390	19120	18609.22	2.75	0	9907	20673	19896	19473	18696	18273	19685	18485	18	5730	500	13380	10	1	3510000	656	15.11	0.56	12	1.36	1237.00	33661.00	35150	20220908	-46.83	15350	20230103	21.76	31250	-40.19	20230503	15350	21.76	20230103	35150	-46.83	20220908	15350	21.76	20230103	5.46	N	007770	500	17 억		96552	N	N	0	N	00	N
84	20230817	140222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18720	-400	5	-2.09	829824930	44608	60.24	18710	19100	18270	24850	13390	19120	18602.60	2.75	0	9634	20673	19896	19473	18696	18273	19685	18485	18	5730	500	13380	10	1	3510000	657	15.13	0.56	12	1.27	1237.00	33661.00	35150	20220908	-46.74	15350	20230103	21.95	31250	-40.10	20230503	15350	21.95	20230103	35150	-46.74	20220908	15350	21.95	20230103	5.46	N	007770	500	17 억		96552	N	N	0	N	00	N
85	20230817	130222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18820	-300	5	-1.57	726843740	39133	52.85	18710	19100	18270	24850	13390	19120	18573.68	2.75	0	8324	20673	19896	19473	18696	18273	19685	18485	18	5730	500	13380	10	1	3510000	661	15.21	0.56	12	1.11	1237.00	33661.00	35150	20220908	-46.46	15350	20230103	22.61	31250	-39.78	20230503	15350	22.61	20230103	35150	-46.46	20220908	15350	22.61	20230103	5.46	N	007770	500	17 억		96552	N	N	0	N	00	N
86	20230817	120224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18800	-320	5	-1.67	642237400	34636	46.78	18710	19100	18270	24850	13390	19120	18542.48	2.75	0	6813	20673	19896	19473	18696	18273	19685	18485	18	5730	500	13380	10	1	3510000	660	15.20	0.56	12	0.99	1237.00	33661.00	35150	20220908	-46.51	15350	20230103	22.48	31250	-39.84	20230503	15350	22.48	20230103	35150	-46.51	20220908	15350	22.48	20230103	5.46	N	007770	500	17 억		96552	N	N	0	N	00	N
87	20230817	110223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18630	-490	5	-2.56	563126410	30407	41.06	18710	19100	18270	24850	13390	19120	18519.63	2.75	0	4694	20673	19896	19473	18696	18273	19685	18485	18	5730	500	13380	10	1	3510000	654	15.06	0.55	12	0.87	1237.00	33661.00	35150	20220908	-47.00	15350	20230103	21.37	31250	-40.38	20230503	15350	21.37	20230103	35150	-47.00	20220908	15350	21.37	20230103	5.46	N	007770	500	17 억		96552	N	N	0	N	00	N
88	20230817	100223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18600	-520	5	-2.72	392814920	21197	28.63	18710	19100	18270	24850	13390	19120	18531.63	2.75	0	3794	20673	19896	19473	18696	18273	19685	18485	18	5730	500	13380	10	1	3510000	653	15.04	0.55	12	0.60	1237.00	33661.00	35150	20220908	-47.08	15350	20230103	21.17	31250	-40.48	20230503	15350	21.17	20230103	35150	-47.08	20220908	15350	21.17	20230103	5.46	N	007770	500	17 억		96552	N	N	0	N	00	N
89	20230817	090222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	18770	-350	5	-1.83	62846140	3341	4.51	18710	19100	18710	24850	13390	19120	18810.58	2.75	0	-573	20673	19896	19473	18696	18273	19685	18485	18	5730	500	13380	10	1	3510000	659	15.17	0.56	12	0.10	1237.00	33661.00	35150	20220908	-46.60	15350	20230103	22.28	31250	-39.94	20230503	15350	22.28	20230103	35150	-46.60	20220908	15350	22.28	20230103	5.46	N	007770	500	17 억		96552	N	N	0	N	00	N
90	20230816	160223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19120	-1230	5	-6.04	1412870810	72466	98.35	20000	20250	19050	26450	14250	20350	19500.26	2.51	0	8327	21716	21032	20516	19832	19316	20775	19575	18	6100	500	14240	10	1	3510000	671	15.46	0.57	12	2.06	1237.00	33661.00	35150	20220908	-45.60	15350	20230103	24.56	31250	-38.82	20230503	15350	24.56	20230103	35150	-45.60	20220908	15350	24.56	20230103	5.55	N	007770	500	17 억		88164	N	N	0	N	00	N
91	20230816	150222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19190	-1160	5	-5.70	1297763590	66447	90.18	20000	20250	19150	26450	14250	20350	19530.81	2.51	0	7842	21716	21032	20516	19832	19316	20775	19575	18	6100	500	14240	10	1	3510000	674	15.51	0.57	12	1.89	1237.00	33661.00	35150	20220908	-45.41	15350	20230103	25.02	31250	-38.59	20230503	15350	25.02	20230103	35150	-45.41	20220908	15350	25.02	20230103	5.55	N	007770	500	17 억		88164	N	N	0	N	00	N
92	20230816	140222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19250	-1100	5	-5.41	1151001870	58791	79.79	20000	20250	19190	26450	14250	20350	19577.86	2.51	0	6463	21716	21032	20516	19832	19316	20775	19575	18	6100	500	14240	10	1	3510000	676	15.56	0.57	12	1.67	1237.00	33661.00	35150	20220908	-45.23	15350	20230103	25.41	31250	-38.40	20230503	15350	25.41	20230103	35150	-45.23	20220908	15350	25.41	20230103	5.55	N	007770	500	17 억		88164	N	N	0	N	00	N
93	20230816	130224	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19380	-970	5	-4.77	1012521670	51598	70.03	20000	20250	19280	26450	14250	20350	19623.27	2.51	0	6139	21716	21032	20516	19832	19316	20775	19575	18	6100	500	14240	10	1	3510000	680	15.67	0.58	12	1.47	1237.00	33661.00	35150	20220908	-44.86	15350	20230103	26.25	31250	-37.98	20230503	15350	26.25	20230103	35150	-44.86	20220908	15350	26.25	20230103	5.55	N	007770	500	17 억		88164	N	N	0	N	00	N
94	20230816	120225	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19320	-1030	5	-5.06	849886120	43176	58.60	20000	20250	19320	26450	14250	20350	19684.23	2.51	0	5594	21716	21032	20516	19832	19316	20775	19575	18	6100	500	14240	10	1	3510000	678	15.62	0.57	12	1.23	1237.00	33661.00	35150	20220908	-45.04	15350	20230103	25.86	31250	-38.18	20230503	15350	25.86	20230103	35150	-45.04	20220908	15350	25.86	20230103	5.55	N	007770	500	17 억		88164	N	N	0	N	00	N
95	20230816	110223	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19610	-740	5	-3.64	573597190	28956	39.30	20000	20250	19570	26450	14250	20350	19809.27	2.51	0	1028	21716	21032	20516	19832	19316	20775	19575	18	6100	500	14240	10	1	3510000	688	15.85	0.58	12	0.82	1237.00	33661.00	35150	20220908	-44.21	15350	20230103	27.75	31250	-37.25	20230503	15350	27.75	20230103	35150	-44.21	20220908	15350	27.75	20230103	5.55	N	007770	500	17 억		88164	N	N	0	N	00	N
96	20230816	100219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	19770	-580	5	-2.85	395546930	19890	26.99	20000	20250	19680	26450	14250	20350	19886.72	2.51	0	-2335	21716	21032	20516	19832	19316	20775	19575	18	6100	500	14240	10	1	3510000	694	15.98	0.59	12	0.57	1237.00	33661.00	35150	20220908	-43.76	15350	20230103	28.79	31250	-36.74	20230503	15350	28.79	20230103	35150	-43.76	20220908	15350	28.79	20230103	5.55	N	007770	500	17 억		88164	N	N	0	N	00	N
97	20230816	090222	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20000	-350	5	-1.72	64216500	3203	4.35	20000	20250	19990	26450	14250	20350	20048.86	2.51	0	-291	21716	21032	20516	19832	19316	20775	19575	18	6100	500	14240	50	1	3510000	702	16.17	0.59	12	0.09	1237.00	33661.00	35150	20220908	-43.10	15350	20230103	30.29	31250	-36.00	20230503	15350	30.29	20230103	35150	-43.10	20220908	15350	30.29	20230103	5.55	N	007770	500	17 억		88164	N	N	0	N	00	N
98	20230814	160221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20350	-950	5	-4.46	1475550300	72225	268.47	21200	21200	20000	27650	14950	21300	20429.90	2.87	0	-12560	22066	21682	21416	21032	20766	21875	21225	18	6350	500	14910	50	1	3510000	714	16.45	0.60	12	2.06	1237.00	33661.00	35150	20220908	-42.11	15350	20230103	32.57	31250	-34.88	20230503	15350	32.57	20230103	35150	-42.11	20220908	15350	32.57	20230103	5.65	N	007770	500	17 억		100723	N	N	0	N	00	N
99	20230814	150221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20500	-800	5	-3.76	1262721650	61779	229.64	21200	21200	20000	27650	14950	21300	20439.20	2.87	0	-13047	22066	21682	21416	21032	20766	21875	21225	18	6350	500	14910	50	1	3510000	720	16.57	0.61	12	1.76	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	5.65	N	007770	500	17 억		100723	N	N	0	N	00	N
100	20230814	140221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	-850	5	-3.99	1219111400	59649	221.73	21200	21200	20000	27650	14950	21300	20437.94	2.87	0	-12052	22066	21682	21416	21032	20766	21875	21225	18	6350	500	14910	50	1	3510000	718	16.53	0.61	12	1.70	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	5.65	N	007770	500	17 억		100723	N	N	0	N	00	N
101	20230814	130221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20400	-900	5	-4.23	1174768550	57478	213.66	21200	21200	20000	27650	14950	21300	20438.43	2.87	0	-10925	22066	21682	21416	21032	20766	21875	21225	18	6350	500	14910	50	1	3510000	716	16.49	0.61	12	1.64	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	5.65	N	007770	500	17 억		100723	N	N	0	N	00	N
102	20230814	120220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	-850	5	-3.99	1101475800	53892	200.33	21200	21200	20000	27650	14950	21300	20438.42	2.87	0	-9982	22066	21682	21416	21032	20766	21875	21225	18	6350	500	14910	50	1	3510000	718	16.53	0.61	12	1.54	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	5.65	N	007770	500	17 억		100723	N	N	0	N	00	N
103	20230814	110220	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20450	-850	5	-3.99	984444250	48151	178.99	21200	21200	20000	27650	14950	21300	20444.76	2.87	0	-9053	22066	21682	21416	21032	20766	21875	21225	18	6350	500	14910	50	1	3510000	718	16.53	0.61	12	1.37	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	5.65	N	007770	500	17 억		100723	N	N	0	N	00	N
104	20230814	100219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20300	-1000	5	-4.69	641498000	31183	115.91	21200	21200	20300	27650	14950	21300	20571.81	2.87	0	-11748	22066	21682	21416	21032	20766	21875	21225	18	6350	500	14910	50	1	3510000	713	16.41	0.60	12	0.89	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	5.65	N	007770	500	17 억		100723	N	N	0	N	00	N
105	20230814	090221	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20750	-550	5	-2.58	58960000	2817	10.47	21200	21200	20700	27650	14950	21300	20928.75	2.87	0	-569	22066	21682	21416	21032	20766	21875	21225	18	6350	500	14910	50	1	3510000	728	16.77	0.62	12	0.08	1237.00	33661.00	35150	20220908	-40.97	15350	20230103	35.18	31250	-33.60	20230503	15350	35.18	20230103	35150	-40.97	20220908	15350	35.18	20230103	5.65	N	007770	500	17 억		100723	N	N	0	N	00	N
106	20230811	160218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	150	2	0.71	572850750	26690	70.88	21200	21800	21150	27450	14850	21150	21463.43	2.69	0	6440	22416	21782	21316	20682	20216	21550	20450	18	6300	500	14800	50	1	3510000	748	17.22	0.63	12	0.76	1237.00	33661.00	35150	20220908	-39.40	15350	20230103	38.76	31250	-31.84	20230503	15350	38.76	20230103	35150	-39.40	20220908	15350	38.76	20230103	5.68	N	007770	500	17 억		94284	N	N	0	N	00	N
107	20230811	150218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21400	250	2	1.18	529017050	24630	65.41	21200	21800	21150	27450	14850	21150	21478.56	2.69	0	6440	22416	21782	21316	20682	20216	21550	20450	18	6300	500	14800	50	1	3510000	751	17.30	0.64	12	0.70	1237.00	33661.00	35150	20220908	-39.12	15350	20230103	39.41	31250	-31.52	20230503	15350	39.41	20230103	35150	-39.12	20220908	15350	39.41	20230103	5.68	N	007770	500	17 억		94284	N	N	0	N	00	N
108	20230811	140219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	150	2	0.71	486525450	22636	60.11	21200	21800	21150	27450	14850	21150	21493.44	2.69	0	6395	22416	21782	21316	20682	20216	21550	20450	18	6300	500	14800	50	1	3510000	748	17.22	0.63	12	0.64	1237.00	33661.00	35150	20220908	-39.40	15350	20230103	38.76	31250	-31.84	20230503	15350	38.76	20230103	35150	-39.40	20220908	15350	38.76	20230103	5.68	N	007770	500	17 억		94284	N	N	0	N	00	N
109	20230811	130218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21400	250	2	1.18	422240550	19626	52.12	21200	21800	21150	27450	14850	21150	21514.35	2.69	0	6368	22416	21782	21316	20682	20216	21550	20450	18	6300	500	14800	50	1	3510000	751	17.30	0.64	12	0.56	1237.00	33661.00	35150	20220908	-39.12	15350	20230103	39.41	31250	-31.52	20230503	15350	39.41	20230103	35150	-39.12	20220908	15350	39.41	20230103	5.68	N	007770	500	17 억		94284	N	N	0	N	00	N
110	20230811	120219	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21450	300	2	1.42	398660400	18526	49.20	21200	21800	21150	27450	14850	21150	21518.97	2.69	0	6162	22416	21782	21316	20682	20216	21550	20450	18	6300	500	14800	50	1	3510000	753	17.34	0.64	12	0.53	1237.00	33661.00	35150	20220908	-38.98	15350	20230103	39.74	31250	-31.36	20230503	15350	39.74	20230103	35150	-38.98	20220908	15350	39.74	20230103	5.68	N	007770	500	17 억		94284	N	N	0	N	00	N
111	20230811	110217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21600	450	2	2.13	331166650	15388	40.87	21200	21800	21150	27450	14850	21150	21521.10	2.69	0	5093	22416	21782	21316	20682	20216	21550	20450	18	6300	500	14800	50	1	3510000	758	17.46	0.64	12	0.44	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	5.68	N	007770	500	17 억		94284	N	N	0	N	00	N
112	20230811	100216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21500	350	2	1.65	186272150	8688	23.07	21200	21700	21150	27450	14850	21150	21440.16	2.69	0	1604	22416	21782	21316	20682	20216	21550	20450	18	6300	500	14800	50	1	3510000	755	17.38	0.64	12	0.25	1237.00	33661.00	35150	20220908	-38.83	15350	20230103	40.07	31250	-31.20	20230503	15350	40.07	20230103	35150	-38.83	20220908	15350	40.07	20230103	5.68	N	007770	500	17 억		94284	N	N	0	N	00	N
113	20230811	090218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21200	50	2	0.24	28298450	1335	3.55	21200	21250	21150	27450	14850	21150	21197.34	2.69	0	-271	22416	21782	21316	20682	20216	21550	20450	18	6300	500	14800	50	1	3510000	744	17.14	0.63	12	0.04	1237.00	33661.00	35150	20220908	-39.69	15350	20230103	38.11	31250	-32.16	20230503	15350	38.11	20230103	35150	-39.69	20220908	15350	38.11	20230103	5.68	N	007770	500	17 억		94284	N	N	0	N	00	N
114	20230810	160217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21150	-450	5	-2.08	792091950	37091	106.94	21950	21950	20850	28050	15150	21600	21355.36	2.73	0	-2106	22266	21932	21316	20982	20366	22100	21150	18	6450	500	15120	50	1	3510000	742	17.10	0.63	12	1.06	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	5.71	N	007770	500	17 억		95788	N	N	0	N	00	N
115	20230810	150216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21350	-250	5	-1.16	693199200	32445	93.54	21950	21950	20850	28050	15150	21600	21365.36	2.73	0	-2772	22266	21932	21316	20982	20366	22100	21150	18	6450	500	15120	50	1	3510000	749	17.26	0.63	12	0.92	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	5.71	N	007770	500	17 억		95788	N	N	0	N	00	N
116	20230810	140216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21200	-400	5	-1.85	631363200	29534	85.15	21950	21950	20850	28050	15150	21600	21377.50	2.73	0	-2512	22266	21932	21316	20982	20366	22100	21150	18	6450	500	15120	50	1	3510000	744	17.14	0.63	12	0.84	1237.00	33661.00	35150	20220908	-39.69	15350	20230103	38.11	31250	-32.16	20230503	15350	38.11	20230103	35150	-39.69	20220908	15350	38.11	20230103	5.71	N	007770	500	17 억		95788	N	N	0	N	00	N
117	20230810	130215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	-300	5	-1.39	585501000	27365	78.90	21950	21950	20850	28050	15150	21600	21395.97	2.73	0	-2508	22266	21932	21316	20982	20366	22100	21150	18	6450	500	15120	50	1	3510000	748	17.22	0.63	12	0.78	1237.00	33661.00	35150	20220908	-39.40	15350	20230103	38.76	31250	-31.84	20230503	15350	38.76	20230103	35150	-39.40	20220908	15350	38.76	20230103	5.71	N	007770	500	17 억		95788	N	N	0	N	00	N
118	20230810	120217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21100	-500	5	-2.31	553797850	25867	74.58	21950	21950	20850	28050	15150	21600	21409.43	2.73	0	-2386	22266	21932	21316	20982	20366	22100	21150	18	6450	500	15120	50	1	3510000	741	17.06	0.63	12	0.74	1237.00	33661.00	35150	20220908	-39.97	15350	20230103	37.46	31250	-32.48	20230503	15350	37.46	20230103	35150	-39.97	20220908	15350	37.46	20230103	5.71	N	007770	500	17 억		95788	N	N	0	N	00	N
119	20230810	110217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21250	-350	5	-1.62	435359050	20259	58.41	21950	21950	21150	28050	15150	21600	21489.66	2.73	0	-2920	22266	21932	21316	20982	20366	22100	21150	18	6450	500	15120	50	1	3510000	746	17.18	0.63	12	0.58	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	5.71	N	007770	500	17 억		95788	N	N	0	N	00	N
120	20230810	100217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21350	-250	5	-1.16	322542950	14959	43.13	21950	21950	21300	28050	15150	21600	21561.80	2.73	0	-1148	22266	21932	21316	20982	20366	22100	21150	18	6450	500	15120	50	1	3510000	749	17.26	0.63	12	0.43	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	5.71	N	007770	500	17 억		95788	N	N	0	N	00	N
121	20230810	090217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21900	300	2	1.39	53622600	2447	7.06	21950	21950	21800	28050	15150	21600	21913.74	2.73	0	-555	22266	21932	21316	20982	20366	22100	21150	18	6450	500	15120	50	1	3510000	769	17.70	0.65	12	0.07	1237.00	33661.00	35150	20220908	-37.70	15350	20230103	42.67	31250	-29.92	20230503	15350	42.67	20230103	35150	-37.70	20220908	15350	42.67	20230103	5.71	N	007770	500	17 억		95788	N	N	0	N	00	N
122	20230809	160217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21600	550	2	2.61	731624350	34492	60.54	20900	21650	20700	27350	14750	21050	21208.96	2.53	0	6957	22683	21866	21383	20566	20083	21625	20325	18	6300	500	14730	50	1	3510000	758	17.46	0.64	12	0.98	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	5.62	N	007770	500	17 억		88828	N	N	0	N	00	N
123	20230809	150215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21350	300	2	1.43	623867400	29491	51.76	20900	21450	20700	27350	14750	21050	21154.50	2.53	0	5514	22683	21866	21383	20566	20083	21625	20325	18	6300	500	14730	50	1	3510000	749	17.26	0.63	12	0.84	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	5.62	N	007770	500	17 억		88828	N	N	0	N	00	N
124	20230809	140215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21400	350	2	1.66	564600400	26719	46.90	20900	21450	20700	27350	14750	21050	21131.05	2.53	0	5056	22683	21866	21383	20566	20083	21625	20325	18	6300	500	14730	50	1	3510000	751	17.30	0.64	12	0.76	1237.00	33661.00	35150	20220908	-39.12	15350	20230103	39.41	31250	-31.52	20230503	15350	39.41	20230103	35150	-39.12	20220908	15350	39.41	20230103	5.62	N	007770	500	17 억		88828	N	N	0	N	00	N
125	20230809	130218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21350	300	2	1.43	455089300	21595	37.90	20900	21400	20700	27350	14750	21050	21073.83	2.53	0	3718	22683	21866	21383	20566	20083	21625	20325	18	6300	500	14730	50	1	3510000	749	17.26	0.63	12	0.62	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	5.62	N	007770	500	17 억		88828	N	N	0	N	00	N
126	20230809	120218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	250	2	1.19	402713200	19135	33.58	20900	21400	20700	27350	14750	21050	21045.89	2.53	0	3363	22683	21866	21383	20566	20083	21625	20325	18	6300	500	14730	50	1	3510000	748	17.22	0.63	12	0.55	1237.00	33661.00	35150	20220908	-39.40	15350	20230103	38.76	31250	-31.84	20230503	15350	38.76	20230103	35150	-39.40	20220908	15350	38.76	20230103	5.62	N	007770	500	17 억		88828	N	N	0	N	00	N
127	20230809	110217	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21350	300	2	1.43	339374900	16163	28.37	20900	21350	20700	27350	14750	21050	20997.02	2.53	0	1700	22683	21866	21383	20566	20083	21625	20325	18	6300	500	14730	50	1	3510000	749	17.26	0.63	12	0.46	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	5.62	N	007770	500	17 억		88828	N	N	0	N	00	N
128	20230809	100215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21000	-50	5	-0.24	249383850	11917	20.92	20900	21100	20700	27350	14750	21050	20926.73	2.53	0	1543	22683	21866	21383	20566	20083	21625	20325	18	6300	500	14730	50	1	3510000	737	16.98	0.62	12	0.34	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	5.62	N	007770	500	17 억		88828	N	N	0	N	00	N
129	20230809	090215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20800	-250	5	-1.19	26238050	1257	2.21	20900	20900	20800	27350	14750	21050	20873.55	2.53	0	-8	22683	21866	21383	20566	20083	21625	20325	18	6300	500	14730	50	1	3510000	730	16.81	0.62	12	0.04	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	5.62	N	007770	500	17 억		88828	N	N	0	N	00	N
130	20230808	160218	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21050	-900	5	-4.10	1203102450	56143	69.14	21950	22200	20900	28500	15400	21950	21426.58	2.69	0	-5704	22950	22450	21750	21250	20550	22700	21500	18	6550	500	15360	50	1	3510000	739	17.02	0.63	12	1.60	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	5.60	N	007770	500	17 억		94533	N	N	0	N	00	N
131	20230808	150216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	20900	-1050	5	-4.78	1163110100	54241	66.80	21950	22200	20900	28500	15400	21950	21439.52	2.69	0	-5599	22950	22450	21750	21250	20550	22700	21500	18	6550	500	15360	50	1	3510000	734	16.90	0.62	12	1.55	1237.00	33661.00	35150	20220908	-40.54	15350	20230103	36.16	31250	-33.12	20230503	15350	36.16	20230103	35150	-40.54	20220908	15350	36.16	20230103	5.60	N	007770	500	17 억		94533	N	N	0	N	00	N
132	20230808	140214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21250	-700	5	-3.19	922963800	42839	52.76	21950	22200	21150	28500	15400	21950	21541.03	2.69	0	-2791	22950	22450	21750	21250	20550	22700	21500	18	6550	500	15360	50	1	3510000	746	17.18	0.63	12	1.22	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	5.60	N	007770	500	17 억		94533	N	N	0	N	00	N
133	20230808	130214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	-650	5	-2.96	832532800	38577	47.51	21950	22200	21200	28500	15400	21950	21577.10	2.69	0	-1914	22950	22450	21750	21250	20550	22700	21500	18	6550	500	15360	50	1	3510000	748	17.22	0.63	12	1.10	1237.00	33661.00	35150	20220908	-39.40	15350	20230103	38.76	31250	-31.84	20230503	15350	38.76	20230103	35150	-39.40	20220908	15350	38.76	20230103	5.60	N	007770	500	17 억		94533	N	N	0	N	00	N
134	20230808	120215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21350	-600	5	-2.73	759854500	35167	43.31	21950	22200	21200	28500	15400	21950	21602.99	2.69	0	-963	22950	22450	21750	21250	20550	22700	21500	18	6550	500	15360	50	1	3510000	749	17.26	0.63	12	1.00	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	5.60	N	007770	500	17 억		94533	N	N	0	N	00	N
135	20230808	110215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	-650	5	-2.96	699853950	32352	39.84	21950	22200	21200	28500	15400	21950	21628.40	2.69	0	-333	22950	22450	21750	21250	20550	22700	21500	18	6550	500	15360	50	1	3510000	748	17.22	0.63	12	0.92	1237.00	33661.00	35150	20220908	-39.40	15350	20230103	38.76	31250	-31.84	20230503	15350	38.76	20230103	35150	-39.40	20220908	15350	38.76	20230103	5.60	N	007770	500	17 억		94533	N	N	0	N	00	N
136	20230808	100215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21650	-300	5	-1.37	459769800	21131	26.02	21950	22200	21500	28500	15400	21950	21754.27	2.69	0	3167	22950	22450	21750	21250	20550	22700	21500	18	6550	500	15360	50	1	3510000	760	17.50	0.64	12	0.60	1237.00	33661.00	35150	20220908	-38.41	15350	20230103	41.04	31250	-30.72	20230503	15350	41.04	20230103	35150	-38.41	20220908	15350	41.04	20230103	5.60	N	007770	500	17 억		94533	N	N	0	N	00	N
137	20230808	090216	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21650	-300	5	-1.37	49630800	2276	2.80	21950	21950	21650	28500	15400	21950	21774.54	2.69	0	-69	22950	22450	21750	21250	20550	22700	21500	18	6550	500	15360	50	1	3510000	760	17.50	0.64	12	0.06	1237.00	33661.00	35150	20220908	-38.41	15350	20230103	41.04	31250	-30.72	20230503	15350	41.04	20230103	35150	-38.41	20220908	15350	41.04	20230103	5.60	N	007770	500	17 억		94533	N	N	0	N	00	N
138	20230807	160214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21950	750	2	3.54	1736110950	80032	197.08	21550	22250	21050	27550	14850	21200	21690.34	2.83	0	-4968	21966	21582	21316	20932	20666	21450	20800	18	6350	500	14840	50	1	3510000	770	17.74	0.65	12	2.28	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	5.47	N	007770	500	17 억		99501	N	N	0	N	00	N
139	20230807	150213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21600	400	2	1.89	1635588700	75431	185.75	21550	22250	21050	27550	14850	21200	21683.24	2.83	0	-4512	21966	21582	21316	20932	20666	21450	20800	18	6350	500	14840	50	1	3510000	758	17.46	0.64	12	2.15	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	5.47	N	007770	500	17 억		99501	N	N	0	N	00	N
140	20230807	140215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21650	450	2	2.12	1586909950	73185	180.22	21550	22250	21050	27550	14850	21200	21683.54	2.83	0	-4610	21966	21582	21316	20932	20666	21450	20800	18	6350	500	14840	50	1	3510000	760	17.50	0.64	12	2.09	1237.00	33661.00	35150	20220908	-38.41	15350	20230103	41.04	31250	-30.72	20230503	15350	41.04	20230103	35150	-38.41	20220908	15350	41.04	20230103	5.47	N	007770	500	17 억		99501	N	N	0	N	00	N
141	20230807	130214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21900	700	2	3.30	1518431650	70029	172.45	21550	22250	21050	27550	14850	21200	21682.90	2.83	0	-3684	21966	21582	21316	20932	20666	21450	20800	18	6350	500	14840	50	1	3510000	769	17.70	0.65	12	2.00	1237.00	33661.00	35150	20220908	-37.70	15350	20230103	42.67	31250	-29.92	20230503	15350	42.67	20230103	35150	-37.70	20220908	15350	42.67	20230103	5.47	N	007770	500	17 억		99501	N	N	0	N	00	N
142	20230807	120213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21650	450	2	2.12	1143787800	52943	130.38	21550	22250	21050	27550	14850	21200	21604.14	2.83	0	-5701	21966	21582	21316	20932	20666	21450	20800	18	6350	500	14840	50	1	3510000	760	17.50	0.64	12	1.51	1237.00	33661.00	35150	20220908	-38.41	15350	20230103	41.04	31250	-30.72	20230503	15350	41.04	20230103	35150	-38.41	20220908	15350	41.04	20230103	5.47	N	007770	500	17 억		99501	N	N	0	N	00	N
143	20230807	110212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21400	200	2	0.94	903860250	41676	102.63	21550	22250	21350	27550	14850	21200	21687.79	2.83	0	-5864	21966	21582	21316	20932	20666	21450	20800	18	6350	500	14840	50	1	3510000	751	17.30	0.64	12	1.19	1237.00	33661.00	35150	20220908	-39.12	15350	20230103	39.41	31250	-31.52	20230503	15350	39.41	20230103	35150	-39.12	20220908	15350	39.41	20230103	5.47	N	007770	500	17 억		99501	N	N	0	N	00	N
144	20230807	100215	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21650	450	2	2.12	751053000	34551	85.08	21550	22250	21400	27550	14850	21200	21737.52	2.83	0	-5452	21966	21582	21316	20932	20666	21450	20800	18	6350	500	14840	50	1	3510000	760	17.50	0.64	12	0.98	1237.00	33661.00	35150	20220908	-38.41	15350	20230103	41.04	31250	-30.72	20230503	15350	41.04	20230103	35150	-38.41	20220908	15350	41.04	20230103	5.47	N	007770	500	17 억		99501	N	N	0	N	00	N
145	20230807	090214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22050	850	2	4.01	193570350	8825	21.73	21550	22250	21550	27550	14850	21200	21934.32	2.83	0	1251	21966	21582	21316	20932	20666	21450	20800	18	6350	500	14840	50	1	3510000	774	17.83	0.66	12	0.25	1237.00	33661.00	35150	20220908	-37.27	15350	20230103	43.65	31250	-29.44	20230503	15350	43.65	20230103	35150	-37.27	20220908	15350	43.65	20230103	5.47	N	007770	500	17 억		99501	N	N	0	N	00	N
146	20230804	160213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21200	-100	5	-0.47	840915300	39466	58.14	21250	21700	21050	27650	14950	21300	21308.66	2.94	0	-3868	22333	21816	21383	20866	20433	21600	20650	18	6350	500	14910	50	1	3510000	744	17.14	0.63	12	1.12	1237.00	33661.00	35150	20220908	-39.69	15350	20230103	38.11	31250	-32.16	20230503	15350	38.11	20230103	35150	-39.69	20220908	15350	38.11	20230103	5.68	N	007770	500	17 억		103176	N	N	0	N	00	N
147	20230804	150213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	0	3	0.00	759151700	35619	52.47	21250	21700	21050	27650	14950	21300	21313.11	2.94	0	-3640	22333	21816	21383	20866	20433	21600	20650	18	6350	500	14910	50	1	3510000	748	17.22	0.63	12	1.01	1237.00	33661.00	35150	20220908	-39.40	15350	20230103	38.76	31250	-31.84	20230503	15350	38.76	20230103	35150	-39.40	20220908	15350	38.76	20230103	5.68	N	007770	500	17 억		103176	N	N	0	N	00	N
148	20230804	140214	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21250	-50	5	-0.23	581787250	27261	40.16	21250	21700	21050	27650	14950	21300	21341.38	2.94	0	-3110	22333	21816	21383	20866	20433	21600	20650	18	6350	500	14910	50	1	3510000	746	17.18	0.63	12	0.78	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	5.68	N	007770	500	17 억		103176	N	N	0	N	00	N
149	20230804	130213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21100	-200	5	-0.94	546576600	25601	37.71	21250	21700	21050	27650	14950	21300	21349.81	2.94	0	-2943	22333	21816	21383	20866	20433	21600	20650	18	6350	500	14910	50	1	3510000	741	17.06	0.63	12	0.73	1237.00	33661.00	35150	20220908	-39.97	15350	20230103	37.46	31250	-32.48	20230503	15350	37.46	20230103	35150	-39.97	20220908	15350	37.46	20230103	5.68	N	007770	500	17 억		103176	N	N	0	N	00	N
150	20230804	120213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21250	-50	5	-0.23	471782750	22059	32.50	21250	21700	21150	27650	14950	21300	21387.31	2.94	0	-2324	22333	21816	21383	20866	20433	21600	20650	18	6350	500	14910	50	1	3510000	746	17.18	0.63	12	0.63	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	5.68	N	007770	500	17 억		103176	N	N	0	N	00	N
151	20230804	110213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21250	-50	5	-0.23	410799500	19184	28.26	21250	21700	21250	27650	14950	21300	21413.65	2.94	0	-1319	22333	21816	21383	20866	20433	21600	20650	18	6350	500	14910	50	1	3510000	746	17.18	0.63	12	0.55	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	5.68	N	007770	500	17 억		103176	N	N	0	N	00	N
152	20230804	100211	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21350	50	2	0.23	306321350	14303	21.07	21250	21700	21250	27650	14950	21300	21416.58	2.94	0	-1378	22333	21816	21383	20866	20433	21600	20650	18	6350	500	14910	50	1	3510000	749	17.26	0.63	12	0.41	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	5.68	N	007770	500	17 억		103176	N	N	0	N	00	N
153	20230804	090211	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21400	100	2	0.47	31158450	1461	2.15	21250	21600	21250	27650	14950	21300	21326.80	2.94	0	-332	22333	21816	21383	20866	20433	21600	20650	18	6350	500	14910	50	1	3510000	751	17.30	0.64	12	0.04	1237.00	33661.00	35150	20220908	-39.12	15350	20230103	39.41	31250	-31.52	20230503	15350	39.41	20230103	35150	-39.12	20220908	15350	39.41	20230103	5.68	N	007770	500	17 억		103176	N	N	0	N	00	N
154	20230803	160212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21300	-400	5	-1.84	1431926200	67033	61.16	21850	21900	20950	28200	15200	21700	21361.19	3.17	0	-7978	23000	22350	21950	21300	20900	22150	21100	18	6500	500	15190	50	1	3510000	748	17.22	0.63	12	1.91	1237.00	33661.00	35150	20220908	-39.40	15350	20230103	38.76	31250	-31.84	20230503	15350	38.76	20230103	35150	-39.40	20220908	15350	38.76	20230103	5.65	N	007770	500	17 억		111159	N	N	0	N	00	N
155	20230803	150213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21250	-450	5	-2.07	1331744300	62327	56.87	21850	21900	20950	28200	15200	21700	21366.71	3.17	0	-9070	23000	22350	21950	21300	20900	22150	21100	18	6500	500	15190	50	1	3510000	746	17.18	0.63	12	1.78	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	5.65	N	007770	500	17 억		111159	N	N	0	N	00	N
156	20230803	140210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21250	-450	5	-2.07	1204029450	56324	51.39	21850	21900	20950	28200	15200	21700	21376.47	3.17	0	-9287	23000	22350	21950	21300	20900	22150	21100	18	6500	500	15190	50	1	3510000	746	17.18	0.63	12	1.60	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	5.65	N	007770	500	17 억		111159	N	N	0	N	00	N
157	20230803	130213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21350	-350	5	-1.61	1094284250	51170	46.69	21850	21900	20950	28200	15200	21700	21384.87	3.17	0	-8701	23000	22350	21950	21300	20900	22150	21100	18	6500	500	15190	50	1	3510000	749	17.26	0.63	12	1.46	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	5.65	N	007770	500	17 억		111159	N	N	0	N	00	N
158	20230803	120212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21150	-550	5	-2.53	994492600	46466	42.39	21850	21900	20950	28200	15200	21700	21402.17	3.17	0	-8417	23000	22350	21950	21300	20900	22150	21100	18	6500	500	15190	50	1	3510000	742	17.10	0.63	12	1.32	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	5.65	N	007770	500	17 억		111159	N	N	0	N	00	N
159	20230803	110211	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21250	-450	5	-2.07	852055150	39706	36.23	21850	21900	21100	28200	15200	21700	21458.71	3.17	0	-7897	23000	22350	21950	21300	20900	22150	21100	18	6500	500	15190	50	1	3510000	746	17.18	0.63	12	1.13	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	5.65	N	007770	500	17 억		111159	N	N	0	N	00	N
160	20230803	100210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21700	0	3	0.00	518117600	24024	21.92	21850	21900	21200	28200	15200	21700	21566.30	3.17	0	-1883	23000	22350	21950	21300	20900	22150	21100	18	6500	500	15190	50	1	3510000	762	17.54	0.64	12	0.68	1237.00	33661.00	35150	20220908	-38.26	15350	20230103	41.37	31250	-30.56	20230503	15350	41.37	20230103	35150	-38.26	20220908	15350	41.37	20230103	5.65	N	007770	500	17 억		111159	N	N	0	N	00	N
161	20230803	090211	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21550	-150	5	-0.69	73775000	3394	3.10	21850	21850	21550	28200	15200	21700	21737.61	3.17	0	-1077	23000	22350	21950	21300	20900	22150	21100	18	6500	500	15190	50	1	3510000	756	17.42	0.64	12	0.10	1237.00	33661.00	35150	20220908	-38.69	15350	20230103	40.39	31250	-31.04	20230503	15350	40.39	20230103	35150	-38.69	20220908	15350	40.39	20230103	5.65	N	007770	500	17 억		111159	N	N	0	N	00	N
162	20230802	160211	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21700	-700	5	-3.12	2355123400	107291	51.18	22050	22600	21550	29100	15700	22400	21949.71	3.02	0	5043	24166	23282	22766	21882	21366	23025	21625	18	6700	500	15680	50	1	3510000	762	17.54	0.64	12	3.06	1237.00	33661.00	35150	20220908	-38.26	15350	20230103	41.37	31250	-30.56	20230503	15350	41.37	20230103	35150	-38.26	20220908	15350	41.37	20230103	5.53	N	007770	500	17 억		106116	N	N	0	N	00	N
163	20230802	150212	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21750	-650	5	-2.90	2227970550	101433	48.39	22050	22600	21550	29100	15700	22400	21963.07	3.02	0	4456	24166	23282	22766	21882	21366	23025	21625	18	6700	500	15680	50	1	3510000	763	17.58	0.65	12	2.89	1237.00	33661.00	35150	20220908	-38.12	15350	20230103	41.69	31250	-30.40	20230503	15350	41.69	20230103	35150	-38.12	20220908	15350	41.69	20230103	5.53	N	007770	500	17 억		106116	N	N	0	N	00	N
164	20230802	140213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21700	-700	5	-3.12	2112351550	96103	45.84	22050	22600	21550	29100	15700	22400	21978.16	3.02	0	4110	24166	23282	22766	21882	21366	23025	21625	18	6700	500	15680	50	1	3510000	762	17.54	0.64	12	2.74	1237.00	33661.00	35150	20220908	-38.26	15350	20230103	41.37	31250	-30.56	20230503	15350	41.37	20230103	35150	-38.26	20220908	15350	41.37	20230103	5.53	N	007770	500	17 억		106116	N	N	0	N	00	N
165	20230802	130211	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21800	-600	5	-2.68	1714735900	77736	37.08	22050	22600	21550	29100	15700	22400	22056.52	3.02	0	5070	24166	23282	22766	21882	21366	23025	21625	18	6700	500	15680	50	1	3510000	765	17.62	0.65	12	2.21	1237.00	33661.00	35150	20220908	-37.98	15350	20230103	42.02	31250	-30.24	20230503	15350	42.02	20230103	35150	-37.98	20220908	15350	42.02	20230103	5.53	N	007770	500	17 억		106116	N	N	0	N	00	N
166	20230802	120210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21700	-700	5	-3.12	1549165600	70140	33.46	22050	22600	21550	29100	15700	22400	22084.80	3.02	0	4526	24166	23282	22766	21882	21366	23025	21625	18	6700	500	15680	50	1	3510000	762	17.54	0.64	12	2.00	1237.00	33661.00	35150	20220908	-38.26	15350	20230103	41.37	31250	-30.56	20230503	15350	41.37	20230103	35150	-38.26	20220908	15350	41.37	20230103	5.53	N	007770	500	17 억		106116	N	N	0	N	00	N
167	20230802	110209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	21850	-550	5	-2.46	1305011150	58921	28.11	22050	22600	21650	29100	15700	22400	22146.61	3.02	0	1237	24166	23282	22766	21882	21366	23025	21625	18	6700	500	15680	50	1	3510000	767	17.66	0.65	12	1.68	1237.00	33661.00	35150	20220908	-37.84	15350	20230103	42.35	31250	-30.08	20230503	15350	42.35	20230103	35150	-37.84	20220908	15350	42.35	20230103	5.53	N	007770	500	17 억		106116	N	N	0	N	00	N
168	20230802	100211	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22200	-200	5	-0.89	856715650	38495	18.36	22050	22600	21800	29100	15700	22400	22253.58	3.02	0	237	24166	23282	22766	21882	21366	23025	21625	18	6700	500	15680	50	1	3510000	779	17.95	0.66	12	1.10	1237.00	33661.00	35150	20220908	-36.84	15350	20230103	44.63	31250	-28.96	20230503	15350	44.63	20230103	35150	-36.84	20220908	15350	44.63	20230103	5.53	N	007770	500	17 억		106116	N	N	0	N	00	N
169	20230802	090211	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22100	-300	5	-1.34	207574200	9420	4.49	22050	22500	21800	29100	15700	22400	22017.74	3.02	0	1754	24166	23282	22766	21882	21366	23025	21625	18	6700	500	15680	50	1	3510000	776	17.87	0.66	12	0.27	1237.00	33661.00	35150	20220908	-37.13	15350	20230103	43.97	31250	-29.28	20230503	15350	43.97	20230103	35150	-37.13	20220908	15350	43.97	20230103	5.53	N	007770	500	17 억		106116	N	N	0	N	00	N
170	20230801	160211	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22400	-2000	5	-8.20	4657749900	205326	99.82	23650	23650	22250	31700	17100	24400	22664.54	4.15	0	-40246	26233	25316	23933	23016	21633	25775	23475	18	7300	500	17080	50	1	3510000	786	18.11	0.67	12	5.85	1237.00	33661.00	35150	20220908	-36.27	15350	20230103	45.93	31250	-28.32	20230503	15350	45.93	20230103	35150	-36.27	20220908	15350	45.93	20230103	5.92	N	007770	500	17 억		145752	N	N	0	N	00	N
171	20230801	150209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22500	-1900	5	-7.79	4370958600	192545	93.61	23650	23650	22250	31700	17100	24400	22679.34	4.15	0	-40276	26233	25316	23933	23016	21633	25775	23475	18	7300	500	17080	50	1	3510000	790	18.19	0.67	12	5.49	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	5.92	N	007770	500	17 억		145752	N	N	0	N	00	N
172	20230801	140213	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22450	-1950	5	-7.99	4137836950	182170	88.56	23650	23650	22250	31700	17100	24400	22691.45	4.15	0	-38036	26233	25316	23933	23016	21633	25775	23475	18	7300	500	17080	50	1	3510000	788	18.15	0.67	12	5.19	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	5.92	N	007770	500	17 억		145752	N	N	0	N	00	N
173	20230801	130210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22400	-2000	5	-8.20	3755901350	165069	80.25	23650	23650	22250	31700	17100	24400	22729.02	4.15	0	-34193	26233	25316	23933	23016	21633	25775	23475	18	7300	500	17080	50	1	3510000	786	18.11	0.67	12	4.70	1237.00	33661.00	35150	20220908	-36.27	15350	20230103	45.93	31250	-28.32	20230503	15350	45.93	20230103	35150	-36.27	20220908	15350	45.93	20230103	5.92	N	007770	500	17 억		145752	N	N	0	N	00	N
174	20230801	120210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22650	-1750	5	-7.17	3269803500	143417	69.72	23650	23650	22250	31700	17100	24400	22771.79	4.15	0	-26857	26233	25316	23933	23016	21633	25775	23475	18	7300	500	17080	50	1	3510000	795	18.31	0.67	12	4.09	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	5.92	N	007770	500	17 억		145752	N	N	0	N	00	N
175	20230801	110209	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	-1800	5	-7.38	2962555500	129810	63.11	23650	23650	22250	31700	17100	24400	22792.26	4.15	0	-21793	26233	25316	23933	23016	21633	25775	23475	18	7300	500	17080	50	1	3510000	793	18.27	0.67	12	3.70	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	5.92	N	007770	500	17 억		145752	N	N	0	N	00	N
176	20230801	100210	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	22600	-1800	5	-7.38	2595675900	113576	55.22	23650	23650	22250	31700	17100	24400	22820.42	4.15	0	-14000	26233	25316	23933	23016	21633	25775	23475	18	7300	500	17080	50	1	3510000	793	18.27	0.67	12	3.24	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	5.92	N	007770	500	17 억		145752	N	N	0	N	00	N
177	20230801	090208	55	50.00	KOSDAQ		화학	N	N	N	Y	50	N	23000	-1400	5	-5.74	622134850	26707	12.98	23650	23650	22250	31700	17100	24400	23184.65	4.15	0	-4161	26233	25316	23933	23016	21633	25775	23475	18	7300	500	17080	50	1	3510000	807	18.59	0.68	12	0.76	1237.00	33661.00	35150	20220908	-34.57	15350	20230103	49.84	31250	-26.40	20230503	15350	49.84	20230103	35150	-34.57	20220908	15350	49.84	20230103	5.92	N	007770	500	17 억		145752	N	N	0	N	00	N